20000103 12.67 12.75 12.45 12.48 2359332
20000104 12.45 12.53 12.02 12.07 1958952
20000105 12.04 12.13 11.75 11.86 2223563
20000106 11.91 12.02 11.86 11.91 3725796
20000107 12.13 12.29 12.10 12.18 4841041
20000110 12.18 12.26 12.13 12.21 1676793
20000111 12.21 12.43 12.21 12.34 2880242
20000112 12.29 12.43 12.23 12.26 2989688
20000113 12.34 12.59 12.32 12.45 1648161
20000114 12.45 12.56 12.34 12.34 1285649
20000118 12.23 12.23 12.02 12.02 1396019
20000119 12.02 12.61 12.02 12.26 1992664
20000120 12.26 12.26 12.13 12.13 1795937
20000121 12.18 12.32 12.07 12.15 3410387
20000124 12.18 12.26 12.02 12.02 2888092
20000125 12.02 12.10 11.69 11.75 4483609
20000126 11.69 11.69 11.18 11.18 3607114
20000127 11.23 11.39 11.07 11.31 3261688
20000128 11.21 11.23 11.04 11.07 2764792
20000131 11.07 11.07 10.88 10.91 3173484
20000201 10.91 11.34 10.91 11.26 2616093
20000202 11.23 11.34 11.18 11.23 1661092
20000203 11.26 11.53 11.21 11.31 2295604
20000204 11.26 11.34 11.26 11.26 3665300
20000207 11.26 11.39 11.26 11.34 1323055
20000208 11.34 11.64 11.34 11.48 2081329
20000209 11.48 11.48 11.31 11.31 3306021
20000210 11.31 11.37 10.91 11.10 3376214
20000211 11.04 11.07 10.69 10.91 7678797
20000214 10.88 11.37 10.88 11.37 3994563
20000215 12.34 12.34 11.61 11.78 4830420
20000216 11.71 11.76 11.49 11.62 5130624
20000217 11.57 11.95 11.57 11.84 8086209
20000218 11.84 12.12 11.73 11.79 3899053
20000222 11.62 12.00 11.57 11.92 2013498
20000223 12.00 12.12 11.76 11.84 9323762
20000224 11.84 11.87 11.71 11.79 2145584
20000225 11.79 11.90 11.60 11.62 3190762
20000228 11.62 11.68 11.43 11.54 1881413
20000229 11.43 11.46 11.25 11.38 4339031
20000301 11.32 11.52 11.27 11.52 1989566
20000302 11.46 11.49 11.30 11.32 2317249
20000303 11.32 11.65 11.30 11.49 1726316
20000306 11.49 11.57 11.30 11.32 1261485
20000307 11.25 11.35 11.08 11.16 1458463
20000308 11.16 11.46 11.11 11.19 1866225
20000309 11.30 11.60 11.22 11.54 2124413
20000310 11.65 11.65 11.30 11.41 1390810
20000313 11.52 12.17 11.46 11.68 2679448
20000314 11.92 12.17 11.76 11.92 1979441
20000315 11.92 12.60 11.73 12.49 2365573
20000316 12.49 12.74 12.41 12.63 4880720
20000317 12.60 12.65 12.30 12.47 2771494
20000320 12.44 12.69 12.30 12.47 2119351
20000321 12.41 12.58 12.39 12.47 2373397
20000322 12.49 12.87 12.49 12.85 3690110
20000323 13.01 13.25 12.87 13.04 2059061
20000324 13.23 13.25 12.93 12.98 4175650
20000327 13.04 13.15 12.98 12.98 1357213
20000328 12.98 13.09 12.74 12.82 1326838
20000329 12.77 12.85 12.25 12.47 1906265
20000330 12.41 12.47 12.33 12.36 2471886
20000331 12.39 12.60 12.12 12.44 1838612
20000403 12.41 12.47 12.12 12.25 1441435
20000404 12.25 12.65 11.87 12.03 2107845
20000405 12.03 12.09 11.52 11.76 2103243
20000406 11.87 12.39 11.79 12.22 1778782
20000407 12.17 12.28 12.06 12.17 1094423
20000410 12.22 12.39 12.19 12.19 1331900
20000411 12.25 12.44 12.09 12.17 4662112
20000412 12.06 12.36 12.00 12.14 2988722
20000413 12.09 12.30 11.73 11.73 1949527
20000414 11.76 11.95 11.68 11.82 2692795
20000417 11.84 12.39 11.84 12.28 1783844
20000418 12.22 12.44 11.95 12.09 3647308
20000419 12.28 12.41 12.12 12.36 3549280
20000420 12.36 12.60 12.33 12.55 1838612
20000424 12.65 12.82 12.19 12.52 1302446
20000425 12.52 13.09 12.36 12.90 1868526
20000426 12.95 13.04 12.82 12.90 1889697
20000427 12.95 13.23 12.85 13.15 1677071
20000428 13.04 13.20 12.55 13.09 1543145
20000501 13.06 13.52 13.06 13.50 2475107
20000502 13.47 13.74 12.65 13.01 2509624
20000503 13.06 13.20 12.60 13.15 1542685
20000504 13.12 13.61 13.09 13.55 3264859
20000505 13.45 13.45 13.20 13.23 947150
20000508 13.15 13.23 12.77 13.17 2349465
20000509 13.12 13.15 12.82 13.15 601518
20000510 13.09 13.20 12.74 12.95 1094883
20000511 12.95 13.01 12.74 13.01 1342486
20000512 12.95 13.17 12.95 13.17 3184779
20000515 13.15 13.28 12.93 13.09 3041188
20000516 13.20 13.77 13.17 13.64 3125870
20000517 13.51 13.76 13.51 13.56 1742335
20000518 13.56 13.68 13.56 13.59 1539973
20000519 13.43 13.49 12.99 13.10 1226564
20000522 13.16 13.38 12.97 13.21 1256390
20000523 13.21 13.59 13.21 13.43 2010775
20000524 13.43 13.46 13.02 13.40 2400357
20000525 13.35 13.76 13.35 13.56 1386251
20000526 13.62 13.68 13.13 13.27 1001717
20000530 13.27 13.46 13.13 13.27 1816214
20000531 13.29 13.59 13.27 13.40 2260860
20000601 13.49 13.84 13.33 13.76 3477787
20000602 13.81 14.22 13.81 14.06 3810010
20000605 14.08 14.71 14.06 14.36 3233668
20000606 14.33 14.36 14.06 14.19 2201666
20000607 14.22 14.25 13.92 14.11 803025
20000608 14.17 14.17 13.65 13.70 1617981
20000609 13.84 13.84 13.43 13.51 1930014
20000612 13.68 13.78 13.40 13.46 1238953
20000613 13.51 13.54 13.32 13.38 1254555
20000614 13.29 13.59 13.24 13.59 1297230
20000615 13.56 13.62 13.13 13.13 1271992
20000616 13.13 13.38 13.08 13.31 2856017
20000619 13.27 13.51 13.18 13.43 1683600
20000620 13.38 13.38 13.24 13.35 683260
20000621 13.29 13.54 13.21 13.51 1047145
20000622 13.56 13.65 13.35 13.46 2468270
20000623 13.49 13.49 13.16 13.24 1147179
20000626 13.24 13.29 12.97 13.08 2225527
20000627 13.08 13.08 12.42 12.50 2968899
20000628 12.61 12.77 12.40 12.60 2980371
20000629 12.59 12.97 12.53 12.88 1789140
20000630 12.83 12.94 12.45 12.47 2768372
20000703 12.47 12.64 12.47 12.61 933804
20000705 12.64 12.75 12.31 12.37 1510146
20000706 12.42 12.50 12.26 12.29 917743
20000707 12.29 12.50 12.26 12.47 1762526
20000710 12.42 12.56 12.34 12.40 1336693
20000711 12.34 12.67 12.34 12.61 2257648
20000712 12.59 12.88 12.56 12.77 1185724
20000713 12.99 13.02 12.81 12.94 1172876
20000714 12.88 13.16 12.88 13.13 1096703
20000717 13.16 13.40 13.05 13.25 1658362
20000718 13.21 13.43 12.64 12.64 1607427
20000719 12.97 13.16 12.72 12.91 998504
20000720 12.97 13.18 12.69 12.94 924167
20000721 13.05 13.08 12.75 12.91 1749218
20000724 12.86 13.24 12.81 12.99 1354589
20000725 12.94 13.05 12.53 12.69 1207291
20000726 12.53 12.61 12.34 12.47 2036013
20000727 12.47 12.69 12.34 12.45 2352176
20000728 12.40 12.75 12.37 12.53 781917
20000731 12.61 12.91 12.53 12.88 934262
20000801 12.94 13.21 12.91 13.05 1391757
20000802 13.08 13.35 13.05 13.21 1535843
20000803 13.24 13.27 13.02 13.10 1679929
20000804 13.10 13.46 13.05 13.46 862220
20000807 13.49 13.49 13.16 13.27 1030167
20000808 13.27 13.40 13.13 13.35 1153144
20000809 13.32 13.40 13.21 13.38 1416536
20000810 13.40 13.51 13.21 13.32 861761
20000811 13.38 13.49 13.21 13.29 1068712
20000814 13.24 13.70 13.24 13.68 1529419
20000815 13.49 14.36 13.46 14.06 3935741
20000816 13.93 14.26 13.93 14.04 2119397
20000817 13.93 14.07 13.88 13.99 2141817
20000818 13.88 14.12 13.85 14.04 2780564
20000821 13.99 14.15 13.96 14.07 1431233
20000822 13.99 14.18 13.99 14.18 1778975
20000823 14.18 14.32 14.07 14.26 7235781
20000824 14.32 14.32 14.18 14.23 8744798
20000825 14.23 14.34 14.15 14.26 1083491
20000828 14.29 14.29 14.07 14.15 2483153
20000829 14.12 14.12 13.96 13.99 2224634
20000830 13.99 14.12 13.88 14.10 2276338
20000831 14.07 14.64 14.07 14.43 2432822
20000901 14.45 14.51 13.88 13.88 2788343
20000905 14.15 14.18 13.96 14.12 2193978
20000906 14.12 14.12 13.99 14.07 4179768
20000907 14.10 14.34 13.93 14.29 1633015
20000908 14.34 14.51 14.12 14.48 1429861
20000911 14.42 14.81 14.42 14.81 2448836
20000912 14.81 15.19 14.75 14.91 7548749
20000913 14.91 14.97 14.70 14.75 1850354
20000914 14.86 14.94 14.70 14.89 2257578
20000915 14.91 15.08 14.86 15.05 3025356
20000918 14.86 14.86 14.29 14.32 3647632
20000919 14.32 14.34 13.93 13.93 5665908
20000920 13.82 14.04 13.66 13.99 4919178
20000921 13.93 14.01 13.80 13.88 3004766
20000922 13.77 13.88 13.69 13.77 4803417
20000925 13.82 14.04 13.66 13.80 2682647
20000926 13.99 14.21 13.96 14.12 2673039
20000927 14.12 15.19 14.12 15.13 5720815
20000928 15.08 15.25 14.86 15.16 3042743
20000929 15.05 15.13 14.86 15.05 3199685
20001002 15.16 15.82 15.11 15.82 4258468
20001003 15.40 16.61 15.35 15.95 1691582
20001004 15.95 17.48 15.40 17.48 2743731
20001005 17.15 18.19 17.10 18.19 2026170
20001006 18.25 18.52 17.54 17.70 2031432
20001009 17.70 17.82 17.32 17.54 1408355
20001010 17.32 17.48 16.83 17.27 892805
20001011 17.15 17.43 16.88 17.27 937073
20001012 17.27 17.70 17.15 17.48 1026754
20001013 17.32 17.59 17.32 17.48 1483051
20001016 17.48 17.54 17.38 17.48 303931
20001017 17.59 18.14 17.38 18.14 980999
20001018 17.87 18.14 17.38 18.14 569199
20001019 18.03 18.14 17.70 18.14 722480
20001020 17.92 17.92 17.54 17.87 167923
20001023 17.65 17.76 16.78 17.27 582468
20001024 17.15 17.70 16.99 17.59 583269
20001025 17.43 17.92 17.43 17.82 302101
20001026 17.82 17.82 17.27 17.43 621246
20001027 17.32 17.82 17.27 17.65 341908
20001030 17.54 18.90 17.54 18.31 200066
20001031 18.36 19.40 18.25 18.90 435936
20001101 18.96 18.96 18.09 18.46 628452
20001102 18.52 18.96 18.52 18.96 247652
20001103 18.80 18.85 18.36 18.41 467050
20001106 18.36 18.46 17.59 17.76 164834
20001107 17.76 17.92 17.43 17.59 447718
20001108 17.70 18.58 17.65 18.19 290662
20001109 18.03 18.63 17.82 18.41 176731
20001110 18.36 18.46 17.97 18.19 159344
20001113 18.03 19.18 17.70 19.13 288260
20001114 19.01 20.76 19.01 19.45 293636
20001115 19.45 20.54 19.40 20.33 296267
20001116 20.21 21.64 20.11 21.31 227291
20001117 21.42 22.34 21.20 21.31 258748
20001120 21.31 21.31 20.21 20.27 225804
20001121 20.11 20.16 19.89 19.89 305761
20001122 19.84 20.00 19.67 19.94 173528
20001124 19.84 20.11 19.56 20.11 108555
20001127 20.00 20.33 20.00 20.21 631655
20001128 20.11 20.49 20.11 20.38 236327
20001129 20.33 20.54 20.21 20.49 143672
20001130 20.38 20.54 20.00 20.27 295238
20001201 20.27 20.65 20.27 20.49 155912
20001204 20.38 21.09 20.38 21.09 304389
20001205 21.15 21.80 21.09 21.64 282540
20001206 21.42 21.47 20.44 21.42 344882
20001207 21.42 21.75 21.25 21.58 461445
20001208 21.52 22.46 21.52 22.46 378055
20001211 22.34 22.40 21.80 21.91 378627
20001212 21.86 21.96 21.69 21.80 528133
20001213 21.86 21.86 21.42 21.80 227405
20001214 21.86 22.19 21.86 22.13 163805
20001215 22.07 22.13 21.47 21.52 248567
20001218 21.42 21.86 21.42 21.80 128116
20001219 21.58 21.75 21.42 21.58 177188
20001220 21.42 21.64 21.31 21.37 1613798
20001221 21.31 21.75 21.31 21.52 511776
20001222 21.58 22.07 21.52 21.91 114503
20001226 21.91 22.51 21.64 22.24 115647
20001227 22.46 22.73 22.29 22.40 101120
20001228 22.19 23.60 22.19 23.55 210819
20001229 23.44 23.55 22.51 22.62 245021
20010102 22.62 23.27 22.62 22.62 339392
20010103 22.40 22.83 22.24 22.68 249940
20010104 22.56 22.62 20.98 21.31 251884
20010105 21.09 21.31 20.49 21.09 345111
20010108 20.88 21.25 20.65 20.98 184738
20010109 21.03 21.86 20.81 21.86 220084
20010110 21.86 22.95 21.64 22.19 136695
20010111 22.19 22.83 22.19 22.62 131890
20010112 22.68 23.00 22.46 22.90 203383
20010116 22.73 23.44 22.19 23.11 138525
20010117 23.06 23.33 22.83 22.95 55364
20010118 22.83 23.27 22.19 22.34 74467
20010119 22.24 22.34 21.75 21.80 114503
20010122 21.80 22.19 21.09 21.09 139898
20010123 21.20 21.52 21.09 21.31 202583
20010124 21.20 22.29 21.20 21.86 143672
20010125 21.75 21.96 21.52 21.58 136008
20010126 21.47 21.58 20.76 21.09 98489
20010129 20.98 21.10 20.91 21.08 145045
20010130 21.24 21.85 21.16 21.74 296953
20010131 21.72 22.20 21.68 21.94 762974
20010201 21.94 21.98 21.65 21.77 383317
20010202 21.59 21.68 21.53 21.58 235298
20010205 21.41 21.77 21.41 21.65 354834
20010206 21.59 21.76 21.31 21.60 118621
20010207 21.60 21.86 21.51 21.68 109585
20010208 21.59 21.77 21.59 21.63 98031
20010209 21.51 21.81 21.46 21.71 153395
20010212 21.62 21.77 21.36 21.36 63257
20010213 21.40 21.72 21.16 21.37 148019
20010214 21.24 21.46 21.16 21.30 133492
20010215 21.24 21.59 21.24 21.51 106496
20010216 21.46 21.67 21.37 21.66 138868
20010220 21.77 21.77 21.39 21.56 78814
20010221 21.51 21.86 21.51 21.81 291692
20010222 21.81 21.84 20.91 21.56 390867
20010223 21.56 21.94 21.51 21.94 120680
20010226 21.94 22.12 21.86 22.12 101577
20010227 22.12 22.47 22.03 22.27 125370
20010228 22.38 22.60 21.36 21.94 570114
20010301 21.86 22.12 21.86 21.92 160945
20010302 22.05 22.43 21.86 22.12 198236
20010305 22.20 22.55 22.20 22.47 185424
20010306 22.47 22.73 22.46 22.73 90939
20010307 22.64 23.28 22.64 22.99 90253
20010308 22.99 23.58 22.99 23.43 85792
20010309 23.43 23.82 23.25 23.53 152252
20010312 23.44 23.45 22.95 23.25 102149
20010313 23.21 23.39 23.11 23.12 76526
20010314 23.08 23.71 22.85 22.90 448061
20010315 22.90 22.90 22.12 22.38 271216
20010316 22.47 22.82 22.31 22.72 364443
20010319 22.73 22.91 22.42 22.73 138067
20010320 22.73 23.17 22.30 22.30 123769
20010321 22.38 22.47 22.03 22.26 79157
20010322 22.34 22.42 21.65 21.65 157857
20010323 21.81 21.90 21.60 21.75 191487
20010326 21.76 22.14 21.71 21.99 107526
20010327 21.86 22.55 21.86 22.52 348428
20010328 22.60 22.60 21.99 21.99 154425
20010329 21.99 22.03 21.02 21.37 253028
20010330 21.29 21.68 20.60 20.60 535225
20010402 20.54 20.76 18.93 19.42 382631
20010403 19.41 19.41 18.35 18.56 486839
20010404 18.54 19.98 18.54 19.91 662197
20010405 19.84 20.98 19.84 20.76 265153
20010406 20.72 21.86 20.63 21.18 264696
20010409 21.40 22.38 21.20 21.29 155683
20010410 21.17 22.07 21.07 21.76 212306
20010411 21.98 21.98 20.98 21.03 102492
20010412 21.18 21.55 21.05 21.53 133492
20010416 21.53 21.94 21.11 21.38 266984
20010417 21.60 22.47 21.54 22.09 101463
20010418 22.09 22.25 21.90 22.25 156484
20010419 22.42 22.82 22.20 22.62 114846
20010420 22.55 22.82 22.42 22.76 84648
20010423 22.69 23.95 22.69 23.37 196634
20010424 23.28 23.81 21.92 22.49 145388
20010425 22.48 23.94 22.48 23.78 130746
20010426 23.77 24.48 22.87 23.19 118164
20010427 23.25 24.00 23.25 23.81 76641
20010430 23.52 24.48 23.17 24.28 162089
20010501 24.28 24.32 23.88 24.00 303245
20010502 24.04 24.46 24.00 24.03 238272
20010503 24.07 24.08 23.63 23.83 387778
20010504 23.83 23.89 23.71 23.87 199151
20010507 23.87 24.32 23.73 24.17 451836
20010508 24.22 24.23 23.95 23.95 240789
20010509 23.78 23.79 23.25 23.46 304846
20010510 23.60 24.26 23.60 24.08 433191
20010511 24.11 24.20 23.87 23.97 268127
20010514 24.01 24.04 23.94 24.03 211276
20010515 24.04 24.14 23.78 24.14 399217
20010516 24.24 24.36 24.03 24.13 559933
20010517 23.95 25.18 23.95 25.01 286773
20010518 25.00 25.09 24.87 24.92 288146
20010521 25.09 25.13 24.89 24.97 334931
20010522 25.00 25.05 24.30 24.59 308736
20010523 24.52 24.65 24.26 24.30 233353
20010524 24.22 24.22 23.91 24.00 332071
20010525 24.01 24.03 23.80 23.82 169181
20010529 23.82 23.87 23.43 23.66 462131
20010530 23.56 23.64 23.43 23.59 482835
20010531 23.59 23.81 23.47 23.59 515551
20010601 23.59 23.60 23.47 23.56 207845
20010604 23.56 23.59 23.53 23.56 160831
20010605 23.47 24.22 23.47 23.94 410885
20010606 23.91 23.91 23.53 23.59 190000
20010607 23.59 23.59 23.44 23.45 127429
20010608 23.45 23.45 23.25 23.32 134178
20010611 23.34 23.34 23.08 23.20 375424
20010612 23.17 23.21 22.80 22.82 188742
20010613 22.82 23.04 22.55 22.99 793973
20010614 23.00 23.00 22.48 22.75 111644
20010615 22.53 23.25 22.53 23.20 401734
20010618 23.20 23.24 22.90 23.17 447718
20010619 23.39 23.39 22.86 23.18 130403
20010620 23.08 23.53 23.08 23.49 181878
20010621 23.52 23.77 23.21 23.66 260463
20010622 23.60 23.69 23.48 23.60 195948
20010625 23.60 23.82 23.47 23.48 175930
20010626 23.52 23.60 23.12 23.29 120108
20010627 23.29 23.89 23.12 23.82 193546
20010628 23.78 24.04 23.78 23.96 144931
20010629 23.96 24.75 23.96 24.65 471053
20010702 24.48 24.58 24.04 24.30 221571
20010703 24.30 24.61 24.22 24.51 90138
20010705 24.57 24.92 24.52 24.72 61198
20010706 24.52 24.66 24.39 24.57 130746
20010709 23.95 24.74 23.82 24.51 437652
20010710 24.50 24.60 24.35 24.43 233925
20010711 23.60 24.54 23.60 24.04 328525
20010712 24.04 24.30 23.78 23.85 314112
20010713 23.69 24.08 23.69 24.03 170096
20010716 24.00 24.26 24.00 24.08 91054
20010717 24.08 24.43 24.04 24.38 128573
20010718 24.26 25.13 24.15 24.52 166893
20010719 24.51 24.92 24.16 24.22 574118
20010720 23.69 24.01 23.69 23.78 414888
20010723 23.78 24.30 23.60 23.91 489470
20010724 23.90 24.04 23.44 23.47 294894
20010725 23.60 23.67 23.51 23.67 244335
20010726 23.67 23.82 23.60 23.75 195605
20010727 23.75 24.03 23.54 23.91 171583
20010730 23.84 24.39 23.84 24.13 201553
20010731 24.22 24.70 23.81 24.20 190686
20010801 24.30 24.74 24.29 24.46 190457
20010802 24.52 24.87 24.28 24.51 197435
20010803 24.51 24.51 24.30 24.39 118392
20010806 24.39 24.65 24.26 24.27 134979
20010807 24.35 24.54 24.17 24.53 323949
20010808 24.52 24.92 24.39 24.43 202125
20010809 24.43 24.81 24.42 24.75 374738
20010810 24.57 25.83 24.57 25.82 390752
20010813 25.79 26.49 25.58 26.22 414660
20010814 26.14 26.31 25.86 25.93 112559
20010815 26.02 26.46 26.00 26.41 159344
20010816 26.24 27.45 26.24 27.23 315370
20010817 27.10 27.97 27.10 27.67 217110
20010820 27.63 27.71 27.11 27.49 161288
20010821 27.49 27.76 26.93 27.02 156370
20010822 27.00 27.38 26.76 27.35 157056
20010823 27.28 27.49 27.28 27.45 137839
20010824 27.28 28.32 27.25 28.17 258404
20010827 28.24 28.81 28.24 28.39 120451
20010828 28.32 28.50 28.01 28.49 244907
20010829 28.63 28.72 27.77 28.57 163462
20010830 28.50 28.67 28.24 28.59 152023
20010831 28.59 29.28 28.50 29.16 155226
20010904 29.16 29.23 28.38 28.38 179590
20010905 28.32 28.63 28.27 28.41 180620
20010906 28.41 28.41 27.58 27.71 133263
20010907 27.71 27.78 27.14 27.44 209217
20010910 27.43 27.43 25.96 25.96 363413
20010917 24.65 25.70 24.50 25.55 338591
20010918 25.48 26.32 25.22 25.96 183365
20010919 25.96 26.36 25.26 25.90 218597
20010920 25.40 25.40 24.27 24.30 300957
20010921 23.60 24.30 23.60 24.22 375081
20010924 24.30 25.34 24.30 24.85 345340
20010925 24.85 24.92 24.27 24.48 303016
20010926 24.70 24.74 24.26 24.44 434106
20010927 24.46 24.56 24.32 24.48 374623
20010928 24.49 24.57 24.28 24.48 265039
20011001 24.47 24.48 24.36 24.46 214365
20011002 24.35 24.51 24.10 24.47 222143
20011003 24.39 24.48 24.13 24.45 222601
20011004 24.43 24.57 24.26 24.29 296038
20011005 24.39 24.47 23.61 24.42 363070
20011008 24.39 24.47 23.82 24.00 440168
20011009 24.04 24.61 24.04 24.60 321089
20011010 24.82 25.99 24.61 25.82 283112
20011011 25.74 26.62 25.74 26.51 331384
20011012 26.40 26.75 26.31 26.54 265840
20011015 26.44 26.45 25.59 25.59 177188
20011016 25.75 26.51 25.75 26.19 125599
20011017 26.14 26.22 25.15 25.22 150421
20011018 26.23 27.97 26.23 26.45 350487
20011019 26.49 27.14 26.03 26.84 204642
20011022 26.84 27.71 26.84 27.28 234955
20011023 27.59 27.71 27.40 27.60 273618
20011024 27.54 27.90 27.54 27.78 210819
20011025 27.56 27.84 26.80 27.13 293865
20011026 27.23 27.80 27.21 27.54 168380
20011029 27.63 27.95 27.45 27.91 177417
20011030 27.54 27.54 26.84 27.11 165406
20011031 27.21 27.54 27.14 27.33 133377
20011101 27.32 27.71 27.17 27.70 114961
20011102 27.63 27.97 27.62 27.97 114618
20011105 27.97 28.52 27.97 28.50 197435
20011106 28.28 28.59 28.21 28.54 167008
20011107 28.50 28.71 28.43 28.66 122167
20011108 28.50 29.20 28.48 28.99 186111
20011109 28.98 29.09 28.76 28.86 185424
20011112 28.85 28.85 28.16 28.73 135551
20011113 28.73 29.29 28.37 28.46 293751
20011114 28.54 28.74 28.06 28.40 167465
20011115 28.32 28.40 27.51 27.76 231523
20011116 27.63 27.63 27.19 27.50 227863
20011119 27.50 28.59 27.50 28.32 204184
20011120 28.55 28.71 28.04 28.44 143672
20011121 28.32 28.73 28.24 28.62 106725
20011123 28.62 29.30 28.62 29.25 86707
20011126 29.20 29.81 28.89 29.72 371878
20011127 29.72 29.80 29.52 29.64 84762
20011128 29.68 29.99 29.33 29.68 246508
20011129 29.77 30.61 29.71 30.61 253943
20011130 30.51 30.59 29.95 29.95 341794
20011203 29.93 30.04 29.37 29.87 168037
20011204 30.07 30.49 30.03 30.26 153967
20011205 30.16 31.02 30.07 30.20 213678
20011206 30.20 30.34 29.55 29.65 320174
20011207 29.71 30.19 29.62 30.12 288260
20011210 30.12 30.68 30.10 30.65 269500
20011211 30.64 31.60 30.51 31.24 278308
20011212 31.19 31.24 31.04 31.13 182107
20011213 31.04 31.46 30.38 30.38 234154
20011214 30.47 31.44 30.47 31.19 186111
20011217 31.12 32.03 31.12 31.69 240217
20011218 31.52 32.26 31.30 31.67 207501
20011219 31.67 32.00 31.23 31.57 189199
20011220 31.52 31.91 31.30 31.47 242276
20011221 31.21 31.65 31.12 31.64 579151
20011224 31.56 31.82 31.34 31.43 100662
20011226 31.34 31.45 31.13 31.18 108784
20011227 31.03 31.39 31.03 31.13 121138
20011228 31.21 31.67 31.03 31.67 330012
20011231 31.60 31.60 30.69 30.86 238158
20020102 30.95 31.16 29.83 30.57 151336
20020103 30.79 31.29 30.50 31.27 195719
20020104 31.17 31.38 31.03 31.27 144244
20020107 31.21 31.25 30.29 30.42 108669
20020108 30.51 30.94 30.17 30.94 134407
20020109 30.60 30.60 29.64 29.80 276478
20020110 29.80 30.95 29.77 30.70 116448
20020111 30.64 30.73 29.37 29.76 116677
20020114 29.64 30.12 29.42 29.90 124913
20020115 29.81 29.94 29.22 29.48 356092
20020116 29.37 29.47 28.85 29.06 176273
20020117 28.84 28.84 28.19 28.65 396357
20020118 28.64 28.65 28.19 28.32 332643
20020122 28.37 28.76 27.89 28.30 214708
20020123 28.37 29.06 28.20 28.54 177074
20020124 28.72 29.82 28.72 29.46 181764
20020125 29.37 30.07 29.37 30.03 185081
20020128 30.12 30.47 29.84 29.99 190114
20020129 30.03 30.07 29.29 29.50 148820
20020130 29.42 30.52 29.33 29.99 182336
20020131 29.90 30.60 29.62 30.07 170668
20020201 29.99 30.51 29.99 30.26 181535
20020204 30.04 30.51 29.46 29.59 223287
20020205 29.50 30.57 29.42 30.50 350030
20020206 30.41 30.89 30.34 30.77 194003
20020207 30.68 31.64 30.68 31.52 323148
20020208 31.25 31.52 31.08 31.40 240789
20020211 31.49 31.91 31.25 31.80 111529
20020212 31.91 32.64 31.65 32.17 256231
20020213 32.17 33.17 32.17 32.78 313997
20020214 32.65 33.18 32.17 32.44 173642
20020215 32.43 32.78 32.14 32.39 143672
20020219 32.39 32.52 31.95 32.32 139554
20020220 32.43 32.87 32.27 32.83 228778
20020221 32.70 33.30 32.70 33.13 342366
20020222 33.13 33.66 33.09 33.65 323263
20020225 33.53 33.90 33.39 33.55 233124
20020226 33.48 33.88 33.48 33.67 238386
20020227 33.61 34.71 33.61 34.37 214365
20020228 34.31 34.88 34.22 34.27 205900
20020301 34.09 35.64 34.09 35.63 289747
20020304 35.84 36.24 35.68 36.01 189428
20020305 35.93 36.28 35.62 36.03 339849
20020306 35.84 37.94 35.84 37.66 422095
20020307 37.68 37.77 36.59 37.16 406309
20020308 37.34 37.42 36.72 37.15 426899
20020311 36.93 37.15 36.28 36.33 304846
20020312 36.33 36.72 36.02 36.30 191830
20020313 36.41 36.72 36.19 36.31 176044
20020314 36.28 36.41 35.58 36.01 287574
20020315 36.01 37.59 35.86 36.94 798205
20020318 37.37 37.85 37.33 37.40 611180
20020319 37.18 37.19 36.54 36.55 424268
20020320 36.72 36.89 35.58 35.66 368103
20020321 35.80 36.70 35.72 36.45 510746
20020322 36.41 36.80 36.11 36.13 210704
20020325 36.13 36.28 35.89 36.19 203727
20020326 35.55 35.62 34.82 34.95 425069
20020327 34.88 35.27 34.84 35.24 400590
20020328 35.24 35.76 34.76 34.98 294894
20020401 34.97 35.52 34.18 35.20 142529
20020402 35.14 35.97 34.97 35.23 148591
20020403 35.19 35.65 34.30 34.56 243877
20020404 34.27 35.10 34.27 35.00 218025
20020405 35.00 35.94 35.00 35.21 236442
20020408 34.97 35.23 34.71 34.99 198465
20020409 34.66 35.87 34.66 35.83 236899
20020410 35.83 36.36 35.81 35.97 634286
20020411 35.89 36.12 35.51 35.56 79043
20020412 35.62 35.84 35.23 35.75 148591
20020415 35.53 35.97 35.14 35.14 211276
20020416 35.17 35.49 34.71 34.97 237586
20020417 34.97 35.58 34.75 34.99 184624
20020418 34.92 35.19 34.44 34.87 142185
20020419 34.96 35.17 34.89 35.10 99061
20020422 35.01 35.06 34.62 34.82 55707
20020423 34.79 35.02 33.57 33.57 195147
20020424 34.09 34.29 33.66 34.02 357923
20020425 34.02 34.25 33.66 33.96 138868
20020426 34.44 34.88 34.33 34.44 229350
20020429 34.44 34.52 33.66 33.83 300500
20020430 33.31 33.88 33.24 33.67 224545
20020501 33.70 33.95 32.92 33.87 139097
20020502 33.87 34.95 33.87 34.27 181993
20020503 34.36 34.40 32.94 33.35 227519
20020506 33.26 33.63 33.12 33.49 184624
20020507 33.50 33.78 32.98 33.65 193546
20020508 33.74 34.88 33.70 34.71 347399
20020509 34.62 34.70 34.48 34.54 305876
20020510 34.53 34.56 34.23 34.23 332071
20020513 34.23 34.54 34.05 34.54 333558
20020514 34.37 34.53 34.16 34.43 246394
20020515 34.64 35.08 34.58 34.65 252456
20020516 34.53 34.58 34.01 34.05 120909
20020517 34.05 34.30 33.74 34.17 135894
20020520 34.14 34.21 33.70 34.08 186111
20020521 34.04 34.09 33.74 34.00 177760
20020522 33.74 33.79 33.16 33.17 232324
20020523 33.18 33.90 33.18 33.57 230494
20020524 33.53 33.70 33.18 33.31 115533
20020528 33.39 33.44 32.52 33.04 205328
20020529 33.04 33.05 32.49 32.59 99290
20020530 32.43 32.58 32.17 32.45 323148
20020531 32.30 32.78 32.30 32.54 191144
20020603 32.48 32.71 32.35 32.43 141728
20020604 32.35 32.36 31.03 31.11 418434
20020605 30.68 30.90 29.72 29.81 895893
20020606 29.29 30.04 29.29 29.94 829891
20020607 29.95 30.16 29.64 29.85 364557
20020610 29.92 31.14 29.92 30.16 369362
20020611 30.25 30.82 29.54 29.55 423010
20020612 29.56 30.04 28.85 29.72 524473
20020613 29.81 29.82 29.14 29.18 155683
20020614 29.07 29.46 28.45 29.19 133835
20020617 29.24 30.06 29.24 29.78 109813
20020618 29.74 30.73 29.74 30.35 290090
20020619 30.23 30.68 29.83 30.60 263781
20020620 30.51 30.64 29.72 29.85 180391
20020621 29.25 29.65 28.60 28.63 354491
20020624 28.63 29.20 28.59 28.86 239759
20020625 28.85 29.05 28.50 28.53 331384
20020626 28.50 29.12 28.40 28.90 212534
20020627 28.99 29.15 27.89 27.95 348772
20020628 27.67 29.20 27.67 28.89 526761
20020701 28.85 29.26 28.68 28.78 262751
20020702 28.67 28.67 27.76 27.83 316857
20020703 28.01 28.01 26.31 27.56 471282
20020705 27.54 28.50 27.54 28.18 72294
20020708 28.06 28.59 27.97 27.97 300042
20020709 27.76 28.29 27.71 27.71 441198
20020710 27.67 28.15 27.05 27.28 179362
20020711 27.19 27.52 26.93 27.19 130632
20020712 26.93 27.97 26.93 26.94 181192
20020715 26.88 27.19 26.05 27.19 134864
20020716 27.01 27.42 26.53 26.58 269729
20020717 26.57 27.19 25.75 26.84 212649
20020718 26.71 26.72 26.41 26.58 255888
20020719 26.44 26.44 25.98 26.17 330355
20020722 26.17 26.44 24.71 24.76 336646
20020723 25.35 26.92 25.35 26.62 1650402
20020724 26.84 27.63 26.14 27.32 952173
20020725 27.23 27.93 27.04 27.93 328754
20020726 27.71 28.13 27.67 28.12 256345
20020729 28.67 28.67 28.24 28.36 409512
20020730 28.57 28.85 28.26 28.63 420379
20020731 28.63 28.63 27.78 28.28 321547
20020801 28.34 28.92 28.14 28.41 499879
20020802 28.32 28.54 27.56 27.70 147104
20020805 27.91 27.91 26.93 26.93 183137
20020806 27.06 27.71 26.66 27.45 382745
20020807 27.97 28.19 27.67 27.97 408711
20020808 27.76 28.40 27.71 28.38 194690
20020809 28.59 28.59 27.89 28.47 170439
20020812 28.15 28.41 28.02 28.25 203612
20020813 28.23 28.67 28.14 28.15 249253
20020814 28.15 28.55 27.79 28.55 226376
20020815 28.55 29.02 28.52 29.02 335159
20020816 28.94 29.33 28.89 29.26 285400
20020819 29.26 29.50 28.87 29.10 246508
20020820 29.08 29.42 28.58 28.78 217224
20020821 28.81 29.22 28.76 29.20 205786
20020822 29.29 30.06 29.29 29.99 291463
20020823 29.94 30.23 29.94 30.17 417748
20020826 30.19 30.42 29.97 30.34 278537
20020827 30.34 30.55 30.07 30.36 349229
20020828 30.95 31.30 30.63 30.82 698344
20020829 30.79 30.92 30.17 30.76 273733
20020830 30.60 31.21 30.60 30.85 150993
20020903 30.68 30.82 30.14 30.75 381029
20020904 30.64 31.43 30.44 31.39 461559
20020905 30.96 31.03 30.34 30.57 287345
20020906 30.68 31.20 30.68 31.20 473341
20020909 31.11 31.17 30.83 31.03 430560
20020910 31.03 31.12 30.47 30.82 348886
20020911 30.85 31.33 30.68 31.10 161403
20020912 30.89 31.25 30.82 31.10 283456
20020913 30.99 31.46 30.93 31.00 266984
20020916 31.01 31.10 30.78 31.03 204642
20020917 31.08 31.25 30.77 30.84 292950
20020918 30.82 31.03 30.45 30.60 247652
20020919 30.12 30.42 29.77 29.77 437194
20020920 29.85 30.06 29.55 30.06 410084
20020923 30.06 30.60 29.86 30.60 335617
20020924 30.38 30.38 29.74 29.85 283341
20020925 29.92 29.98 28.76 29.71 495647
20020926 29.71 29.81 29.31 29.70 376111
20020927 29.64 29.77 29.11 29.23 207273
20020930 29.21 29.54 28.63 29.38 280596
20021001 29.38 29.72 28.89 29.66 456640
20021002 29.55 29.78 29.29 29.37 236213
20021003 29.55 29.59 28.60 28.69 254401
20021004 28.85 28.85 27.83 28.09 401047
20021007 27.80 28.08 27.32 27.42 208416
20021008 27.80 28.93 27.51 28.88 227062
20021009 28.66 28.76 27.62 27.67 307477
20021010 27.66 29.45 27.66 29.45 300042
20021011 30.60 30.82 30.04 30.50 324750
20021014 30.50 30.72 30.34 30.72 225232
20021015 30.68 31.65 30.68 31.65 535225
20021016 31.47 31.47 30.53 30.55 342023
20021017 31.25 31.78 31.21 31.74 375882
20021018 31.65 31.71 31.01 31.40 232324
20021021 31.45 32.33 31.21 32.33 447375
20021022 32.33 32.33 30.86 31.49 533738
20021023 31.39 31.81 31.08 31.80 437194
20021024 31.81 31.93 31.47 31.78 295581
20021025 31.73 32.30 31.73 32.30 264696
20021028 32.30 32.30 31.56 31.73 156370
20021029 31.73 31.91 31.03 31.31 299699
20021030 31.30 31.69 31.12 31.58 327038
20021031 31.49 31.95 31.49 31.95 246165
20021101 31.78 31.78 31.26 31.58 340993
20021104 31.65 32.35 31.35 31.52 323492
20021105 31.35 31.45 30.78 31.42 283112
20021106 31.42 31.75 31.16 31.45 284943
20021107 31.67 31.67 30.73 31.46 276935
20021108 31.30 31.47 30.41 30.54 230379
20021111 30.54 30.62 29.63 29.99 188055
20021112 29.77 30.08 29.55 29.89 366387
20021113 29.90 30.62 28.89 30.42 426556
20021114 30.42 30.89 30.19 30.82 289404
20021115 30.75 31.33 30.50 31.26 228435
20021118 31.25 31.41 30.89 30.95 213793
20021119 30.91 31.21 30.82 31.09 217453
20021120 31.21 31.56 31.05 31.30 237357
20021121 31.28 31.71 31.24 31.50 193660
20021122 31.28 31.76 31.28 31.35 206586
20021125 31.38 31.58 30.90 31.33 94600
20021126 31.30 31.30 30.66 30.68 148820
20021127 30.73 31.38 30.73 31.13 89795
20021129 31.23 31.25 30.77 30.83 45184
20021202 30.90 31.21 30.78 30.86 200066
20021203 30.83 31.00 30.71 30.75 115418
20021204 30.68 31.01 30.51 30.85 103751
20021205 30.90 31.21 30.75 31.00 167351
20021206 30.86 31.46 30.63 31.35 287574
20021209 31.26 31.30 30.47 30.49 220427
20021210 30.54 30.68 30.20 30.60 269729
20021211 30.61 31.17 30.60 31.01 150307
20021212 30.95 31.03 30.55 30.55 116562
20021213 30.51 30.69 30.18 30.38 161288
20021216 30.16 30.46 29.85 30.40 200295
20021217 30.39 30.84 30.29 30.72 136809
20021218 30.50 30.55 30.34 30.38 220084
20021219 30.42 30.79 30.34 30.51 135093
20021220 30.68 31.25 30.34 31.25 197778
20021223 31.03 31.17 30.14 30.34 224774
20021224 30.20 30.47 30.07 30.32 54678
20021226 30.27 30.71 30.27 30.60 102149
20021227 30.51 30.60 30.02 30.14 123311
20021230 30.23 30.23 29.59 29.83 252685
20021231 29.81 30.32 29.32 30.15 230494
20030102 30.18 30.38 29.86 30.16 347170
20030103 30.07 30.11 29.68 29.85 316514
20030106 29.85 30.51 29.80 30.09 341794
20030107 30.03 30.10 29.67 29.70 205557
20030108 29.70 29.78 29.55 29.58 179590
20030109 29.45 29.65 29.23 29.27 397044
20030110 29.24 29.37 28.94 29.12 649271
20030113 29.34 29.36 28.74 28.83 410313
20030114 28.67 29.68 28.64 29.68 1156471
20030115 29.59 29.66 29.33 29.64 506857
20030116 29.46 30.17 29.46 30.06 656821
20030117 30.27 30.27 29.68 29.68 248338
20030121 29.68 30.00 29.40 29.50 192860
20030122 29.32 29.67 29.04 29.35 352546
20030123 29.41 29.59 29.20 29.36 212763
20030124 29.46 29.46 28.75 28.81 312510
20030127 28.84 28.84 28.25 28.52 261264
20030128 28.85 29.28 28.65 29.26 360668
20030129 29.17 29.71 28.80 29.68 287574
20030130 29.68 29.68 29.31 29.46 266640
20030131 30.32 31.30 29.94 30.90 811932
20030203 30.90 31.21 30.89 31.04 379199
20030204 31.04 31.04 29.99 30.05 251999
20030205 30.27 30.29 29.65 29.77 246966
20030206 29.29 29.88 29.29 29.68 873359
20030207 29.50 30.16 29.50 29.74 307248
20030210 29.64 30.51 29.57 30.28 452751
20030211 30.20 30.51 29.92 30.34 485695
20030212 30.33 30.34 29.40 29.57 281511
20030213 29.50 29.58 28.89 29.20 292492
20030214 29.11 29.58 29.02 29.53 274190
20030218 29.59 30.14 29.59 30.03 268356
20030219 29.90 30.26 29.90 30.04 378170
20030220 30.05 30.27 29.62 29.85 212191
20030221 29.72 30.38 29.69 30.36 153739
20030224 30.36 30.36 29.70 29.99 281969
20030225 29.99 30.64 29.86 30.60 313654
20030226 30.55 30.72 30.27 30.68 369133
20030227 30.68 31.23 30.68 31.23 444744
20030228 31.14 31.48 31.13 31.38 272589
20030303 31.38 31.53 31.30 31.53 253600
20030304 31.49 31.53 31.49 31.52 443600
20030305 30.86 31.44 30.64 31.30 278422
20030306 31.25 31.31 30.77 31.16 118850
20030307 31.02 31.35 30.90 31.12 220313
20030310 31.08 31.08 30.49 30.49 195719
20030311 30.50 30.50 29.97 30.07 256689
20030312 30.07 30.68 30.07 30.54 215737
20030313 30.51 31.18 30.51 31.15 222143
20030314 31.08 31.73 31.01 31.49 183251
20030317 31.60 32.21 31.31 32.21 210018
20030318 32.13 32.70 32.13 32.70 319717
20030319 32.59 32.95 32.52 32.95 179934
20030320 32.74 33.34 32.56 33.34 187026
20030321 33.43 34.08 33.33 33.66 406881
20030324 33.53 33.53 32.85 32.93 110156
20030325 32.83 33.48 32.74 33.33 159916
20030326 33.22 33.63 32.87 33.44 212534
20030327 33.38 33.41 32.77 33.19 187369
20030328 33.20 33.80 33.20 33.60 256117
20030331 33.22 33.70 32.84 33.44 136123
20030401 33.44 34.24 33.44 34.11 229006
20030402 34.01 34.51 33.96 34.31 135208
20030403 33.96 34.48 33.88 34.14 120909
20030404 34.09 34.71 34.09 34.52 272245
20030407 34.85 35.29 34.64 34.71 233124
20030408 34.62 34.79 34.30 34.48 262065
20030409 34.02 34.02 29.72 30.25 3634248
20030410 30.16 31.32 30.06 31.17 1347157
20030411 31.30 31.52 31.23 31.49 619301
20030414 31.34 31.96 31.13 31.83 377941
20030415 31.73 32.21 31.49 32.12 225003
20030416 32.17 32.35 31.86 32.13 414431
20030417 32.04 32.50 31.97 32.49 204642
20030421 32.45 32.56 31.78 31.80 294894
20030422 31.80 32.01 31.01 31.93 615641
20030423 32.08 32.48 31.95 32.48 463275
20030424 32.30 32.68 32.12 32.56 532823
20030425 32.48 32.52 32.21 32.39 135780
20030428 32.21 33.00 32.21 32.97 215852
20030429 32.91 33.31 32.70 33.29 265840
20030430 33.22 33.39 32.83 33.05 308964
20030501 33.22 33.31 32.43 33.05 210475
20030502 33.05 33.83 32.70 33.80 290319
20030505 33.74 34.00 33.65 33.78 258176
20030506 33.77 34.09 33.51 34.00 202697
20030507 33.98 34.21 33.75 33.92 322005
20030508 33.92 33.92 33.46 33.66 393269
20030509 33.70 33.89 33.60 33.88 339620
20030512 33.53 33.87 33.53 33.67 328067
20030513 33.57 33.70 33.42 33.46 291920
20030514 33.55 33.70 33.19 33.22 332414
20030515 33.20 33.84 33.20 33.71 488212
20030516 33.74 34.36 33.26 33.26 651330
20030519 33.26 33.26 31.82 32.30 780475
20030520 32.36 32.61 32.31 32.35 423124
20030521 32.35 33.05 32.21 32.87 240217
20030522 32.87 33.28 32.62 33.22 326923
20030523 33.23 33.50 32.99 33.22 108097
20030527 33.09 33.66 32.82 33.49 245593
20030528 33.18 33.52 33.18 33.32 432161
20030529 33.22 33.35 32.90 33.13 410542
20030530 33.05 33.96 33.05 33.96 299356
20030602 34.33 34.92 34.33 34.46 250626
20030603 34.36 34.56 34.18 34.36 143787
20030604 34.49 34.95 34.16 34.90 271788
20030605 34.79 35.23 34.72 35.23 195033
20030606 35.14 35.64 35.14 35.33 443142
20030609 35.29 35.30 35.06 35.19 189199
20030610 35.18 35.38 35.13 35.34 203498
20030611 35.34 35.92 35.08 35.92 185767
20030612 35.84 36.05 35.65 36.03 114503
20030613 35.95 36.23 35.56 36.14 309879
20030616 36.24 36.54 35.86 36.14 245135
20030617 36.12 36.29 35.78 36.14 204413
20030618 35.84 36.01 35.67 35.76 349915
20030619 35.74 36.17 35.55 35.84 359753
20030620 35.76 36.02 35.42 35.84 210704
20030623 35.71 35.71 35.11 35.31 167008
20030624 35.30 35.81 35.30 35.70 138182
20030625 35.73 35.84 35.27 35.27 197092
20030626 35.41 35.90 35.33 35.71 228778
20030627 35.56 35.90 35.45 35.83 110271
20030630 35.83 36.09 35.72 35.93 215623
20030701 35.84 36.15 35.45 36.00 347628
20030702 35.82 36.35 35.80 36.21 204527
20030703 36.02 36.15 35.72 35.79 75268
20030707 35.76 36.73 35.76 36.62 290891
20030708 36.47 36.62 36.24 36.51 186454
20030709 36.45 36.45 35.89 36.03 245135
20030710 35.93 35.97 35.48 35.83 127544
20030711 35.80 36.03 35.55 35.95 275906
20030714 36.02 36.06 35.80 35.84 234840
20030715 35.84 36.00 35.49 35.78 158200
20030716 35.83 35.84 35.20 35.76 173871
20030717 35.71 35.71 35.18 35.41 200409
20030718 35.41 35.76 35.27 35.49 133492
20030721 35.54 35.54 34.85 35.19 163462
20030722 35.10 35.30 34.92 35.08 184166
20030723 34.88 35.96 34.84 35.66 395442
20030724 35.76 36.04 35.60 35.67 415803
20030725 35.58 36.23 35.58 36.10 202011
20030728 35.89 36.36 35.80 35.91 144816
20030729 35.80 36.01 35.45 35.81 170439
20030730 35.71 36.42 35.71 36.41 354377
20030731 36.28 36.37 35.86 35.94 193775
20030801 35.84 35.99 35.19 35.57 171698
20030804 35.49 35.50 35.06 35.36 405623
20030805 35.45 35.83 35.44 35.50 185767
20030806 35.62 35.71 35.41 35.59 169181
20030807 35.54 35.68 35.41 35.55 151794
20030808 35.65 35.65 35.41 35.58 62456
20030811 35.45 35.83 35.14 35.79 180162
20030812 35.76 36.26 35.76 36.25 221800
20030813 36.27 36.28 35.75 36.04 157056
20030814 35.95 36.04 35.76 35.86 222715
20030815 36.03 36.06 35.62 35.93 84762
20030818 36.32 36.44 36.19 36.35 359524
20030819 36.36 36.82 36.17 36.78 431704
20030820 36.72 37.08 36.46 36.99 368904
20030821 37.14 37.24 36.96 37.10 640921
20030822 37.15 37.29 36.63 37.01 274762
20030825 36.59 36.95 36.59 36.90 253257
20030826 36.72 36.73 36.37 36.72 147905
20030827 36.80 36.80 36.44 36.72 236099
20030828 36.73 36.79 36.50 36.69 183937
20030829 36.69 36.89 36.63 36.80 299356
20030902 36.80 37.29 36.80 37.17 270530
20030903 36.98 37.94 36.98 37.76 235298
20030904 37.72 37.90 37.60 37.69 201210
20030905 37.59 37.59 37.14 37.36 220999
20030908 37.42 37.71 37.37 37.49 202811
20030909 37.49 37.94 37.29 37.84 432504
20030910 37.72 37.72 36.63 36.80 348772
20030911 36.54 37.43 36.54 37.31 198007
20030912 37.15 37.19 36.77 37.01 189085
20030915 37.02 37.42 37.02 37.13 185653
20030916 37.12 37.94 37.12 37.90 117363
20030917 37.81 37.81 37.23 37.47 172498
20030918 37.42 37.70 36.94 37.61 109470
20030919 37.78 37.81 37.52 37.68 200524
20030922 37.46 37.59 37.26 37.55 137038
20030923 37.50 37.77 37.48 37.76 107754
20030924 37.77 37.77 37.16 37.24 198808
20030925 37.33 37.61 37.11 37.15 351631
20030926 37.07 37.12 36.58 36.72 242962
20030929 36.54 36.97 36.54 36.88 226947
20030930 36.80 36.80 36.31 36.31 256803
20031001 36.41 37.07 36.41 36.85 472083
20031002 36.98 37.33 36.85 37.17 261264
20031003 37.33 37.59 37.13 37.16 179019
20031006 37.29 37.59 37.29 37.50 55936
20031007 37.33 37.57 37.15 37.41 164034
20031008 37.29 37.50 37.01 37.15 130403
20031009 37.15 38.03 37.15 37.59 236099
20031010 37.46 37.93 37.42 37.71 224202
20031013 37.64 38.44 37.64 38.32 103522
20031014 38.33 38.37 37.77 37.85 93913
20031015 37.90 38.04 37.64 37.66 78356
20031016 37.55 38.12 37.54 38.05 84190
20031017 38.16 38.16 37.26 37.62 182908
20031020 37.72 38.12 37.72 37.80 177760
20031021 37.80 38.00 37.72 37.74 123883
20031022 37.69 37.69 36.62 36.63 282884
20031023 36.59 36.80 36.19 36.45 333215
20031024 36.32 36.59 35.58 36.51 288374
20031027 36.63 36.74 36.28 36.33 220084
20031028 37.15 40.04 37.15 39.67 1287446
20031029 41.32 41.74 40.39 40.74 863293
20031030 40.74 41.44 40.65 40.83 384118
20031031 40.83 40.96 40.64 40.69 215737
20031103 40.78 41.52 40.72 41.11 348543
20031104 41.16 41.53 41.08 41.26 288374
20031105 41.25 41.47 40.74 41.46 164834
20031106 41.44 41.50 41.25 41.39 206815
20031107 41.18 41.78 41.18 41.40 233124
20031110 41.35 41.41 41.00 41.03 205442
20031111 40.91 41.16 40.60 40.62 130060
20031112 40.69 41.53 40.69 41.53 209103
20031113 41.51 41.87 41.40 41.58 171926
20031114 41.61 41.67 41.04 41.13 168838
20031117 41.04 41.04 40.50 40.77 140355
20031118 40.83 41.35 40.55 40.55 133149
20031119 40.74 40.85 40.48 40.56 141270
20031120 40.48 40.82 40.36 40.60 110500
20031121 40.74 41.16 40.74 40.89 103522
20031124 41.06 41.66 41.06 41.55 98832
20031125 41.64 41.89 41.36 41.44 265497
20031126 41.61 41.94 41.61 41.84 175816
20031128 41.87 42.18 41.86 42.18 132234
20031201 42.36 43.12 42.36 43.05 436508
20031202 43.10 43.58 43.05 43.46 231523
20031203 43.68 43.89 43.20 43.27 177875
20031204 43.27 43.27 42.30 42.78 274876
20031205 42.57 43.05 42.18 42.92 235755
20031208 42.78 43.19 42.76 42.97 160259
20031209 43.00 43.23 42.98 43.05 219855
20031210 43.05 43.36 43.01 43.07 236671
20031211 43.07 43.82 43.05 43.64 199380
20031212 43.58 43.80 43.49 43.62 250969
20031215 43.71 43.84 43.04 43.05 128802
20031216 43.05 43.16 42.56 42.78 258862
20031217 42.79 42.79 42.33 42.38 227405
20031218 42.56 42.71 42.22 42.36 302559
20031219 42.40 42.70 41.98 42.10 406881
20031222 42.10 43.06 42.10 43.05 254744
20031223 42.83 43.34 42.72 43.21 169867
20031224 42.99 43.91 42.99 43.85 162890
20031226 43.68 44.03 43.68 43.87 54563
20031229 43.84 44.15 43.59 43.80 260006
20031230 43.69 44.33 43.50 44.22 212763
20031231 43.89 44.42 43.72 44.33 209904
20040102 43.71 44.22 43.33 43.58 249596
20040105 43.38 44.12 43.27 43.57 277736
20040106 43.67 43.67 42.97 43.51 371993
20040107 43.45 43.47 43.06 43.22 166893
20040108 42.75 43.26 42.75 43.05 197206
20040109 42.79 42.85 42.49 42.69 260463
20040112 42.57 42.71 42.28 42.66 383431
20040113 42.71 42.75 42.36 42.57 333558
20040114 42.53 42.92 42.50 42.74 502739
20040115 42.75 43.05 42.48 42.85 262866
20040116 42.92 43.01 41.96 42.39 269386
20040120 42.14 42.62 41.95 42.12 182679
20040121 41.90 42.44 41.83 42.29 243305
20040122 42.44 43.14 42.22 43.12 273847
20040123 43.19 43.49 42.98 43.32 241475
20040126 43.23 43.67 43.19 43.67 188970
20040127 43.54 43.89 43.20 43.75 209560
20040128 43.71 44.32 43.49 43.62 285400
20040129 43.80 44.15 43.45 44.10 320403
20040130 44.10 44.10 43.48 43.63 273389
20040202 43.97 44.37 43.60 44.05 337561
20040203 44.05 45.51 44.05 45.48 592077
20040204 45.45 46.45 45.17 46.14 985231
20040205 45.98 46.14 45.64 45.83 242390
20040206 45.58 46.82 45.51 46.57 522414
20040209 46.51 46.81 46.38 46.57 571601
20040210 46.46 46.90 46.40 46.83 269043
20040211 46.92 47.66 46.81 47.66 368332
20040212 47.56 47.86 47.14 47.78 330698
20040213 47.64 47.99 47.31 47.78 481463
20040217 47.77 48.22 47.74 48.03 387664
20040218 48.03 48.27 47.81 48.08 245822
20040219 48.08 48.27 48.06 48.08 315942
20040220 48.08 48.08 46.66 47.01 466478
20040223 47.15 47.21 46.60 46.84 183251
20040224 46.93 46.93 46.42 46.62 158200
20040225 46.62 46.67 46.07 46.48 185539
20040226 46.55 46.92 46.16 46.72 220313
20040227 46.89 47.20 46.46 46.53 380114
20040301 46.68 48.52 46.63 48.39 352661
20040302 48.30 48.78 48.13 48.32 183022
20040303 48.36 48.79 47.99 48.63 166436
20040304 48.64 48.85 48.26 48.82 214250
20040305 48.80 49.84 48.69 49.14 363070
20040308 49.13 49.17 48.39 48.47 190229
20040309 48.13 48.20 47.62 47.95 317315
20040310 47.89 48.34 47.77 47.89 186454
20040311 47.79 47.79 47.03 47.04 210018
20040312 47.15 48.08 47.08 47.99 106496
20040315 47.66 47.86 47.07 47.20 188742
20040316 47.20 47.61 47.17 47.47 165635
20040317 47.48 48.20 47.38 47.87 564051
20040318 48.09 48.48 47.41 47.78 262408
20040319 47.63 47.93 47.53 47.69 190000
20040322 47.64 47.64 46.88 47.21 221914
20040323 47.16 47.22 46.80 47.09 163233
20040324 47.12 47.68 47.12 47.29 309536
20040325 47.51 47.82 47.38 47.57 212420
20040326 47.57 47.61 46.65 46.98 280710
20040329 46.96 47.47 46.81 46.81 326351
20040330 46.82 47.98 46.75 47.59 236556
20040331 47.73 47.74 46.77 46.77 599169
20040401 46.64 47.57 46.64 47.48 533624
20040402 47.92 48.08 47.79 47.99 124455
20040405 47.72 48.24 47.72 48.14 149621
20040406 47.99 48.07 47.46 47.71 206357
20040407 47.49 48.70 47.47 48.43 202239
20040408 48.69 48.96 47.99 48.04 114503
20040412 47.97 49.12 47.97 48.51 174100
20040413 48.73 48.88 48.05 48.07 141041
20040414 47.99 48.43 47.92 48.30 202011
20040415 47.64 47.90 47.02 47.21 657507
20040416 46.99 47.43 46.99 47.35 294551
20040419 47.26 47.44 46.88 46.95 240560
20040420 46.95 47.12 46.02 46.16 274762
20040421 45.81 46.39 45.72 46.07 352432
20040422 45.20 47.50 45.20 46.95 883997
20040423 47.38 47.38 46.58 46.84 223401
20040426 46.85 46.94 46.32 46.62 207501
20040427 46.62 47.30 46.45 47.26 244907
20040428 47.25 47.25 46.39 46.88 544605
20040429 46.71 46.71 45.99 46.17 424497
20040430 46.17 46.17 45.27 45.68 356550
20040503 45.68 47.09 45.54 47.09 430903
20040504 47.01 47.26 46.12 46.33 386520
20040505 46.29 47.05 46.16 46.34 354834
20040506 46.25 46.51 45.64 46.27 208073
20040507 46.27 46.35 45.73 46.07 304046
20040510 45.98 45.98 44.56 44.98 402649
20040511 45.28 46.38 45.09 46.12 313654
20040512 46.39 46.55 45.81 46.39 564280
20040513 46.40 46.55 45.90 46.14 417405
20040514 46.10 46.14 45.66 45.70 627308
20040517 45.53 46.00 45.11 45.47 314112
20040518 45.68 45.91 45.56 45.85 346141
20040519 46.38 46.38 45.31 45.31 362613
20040520 45.37 45.87 45.24 45.52 309651
20040521 45.46 46.11 45.39 46.02 255659
20040524 46.11 46.48 45.98 46.32 277736
20040525 46.41 46.55 45.92 46.42 273847
20040526 46.25 46.48 46.17 46.25 272017
20040527 46.20 47.35 46.11 47.21 296153
20040528 47.21 48.55 47.16 48.37 1024695
20040601 47.86 48.16 47.10 47.20 657965
20040602 47.29 47.57 47.09 47.43 256231
20040603 47.43 47.47 46.86 46.86 239073
20040604 46.95 47.36 46.85 47.31 190686
20040607 47.40 48.41 47.29 48.26 216881
20040608 48.04 48.25 47.58 48.08 203040
20040609 47.91 48.32 47.90 48.10 188627
20040610 48.10 48.34 47.93 47.98 208760
20040614 47.91 47.96 47.13 47.20 175472
20040615 47.36 47.95 47.25 47.34 250054
20040616 47.38 47.38 47.00 47.12 185882
20040617 46.90 47.05 46.51 46.90 178904
20040618 46.64 47.30 46.61 46.63 322119
20040621 46.51 47.14 46.43 47.10 178790
20040622 47.03 47.12 46.51 46.69 184166
20040623 46.87 47.12 46.74 46.95 213335
20040624 47.08 47.22 46.78 46.81 172270
20040625 46.42 46.60 46.20 46.53 452751
20040628 46.62 46.89 46.62 46.67 211734
20040629 46.55 47.00 46.38 46.49 184624
20040630 46.67 47.21 46.55 47.13 297525
20040701 46.65 46.91 46.57 46.77 272245
20040702 46.75 47.14 46.69 46.91 93570
20040706 46.69 46.82 46.13 46.38 204298
20040707 46.43 47.09 46.35 46.39 192173
20040708 46.44 46.44 45.51 45.54 221571
20040709 45.81 45.85 45.33 45.41 183251
20040712 45.49 45.68 45.24 45.61 150421
20040713 45.61 45.89 45.38 45.72 181764
20040714 45.55 46.34 45.21 45.90 277622
20040715 45.90 45.92 45.58 45.70 103979
20040716 45.70 45.71 45.14 45.30 113817
20040719 45.15 46.04 44.98 45.98 233925
20040720 46.51 50.22 46.38 49.48 1276465
20040721 49.70 49.83 48.82 48.96 464076
20040722 48.78 49.03 48.43 48.86 279452
20040723 48.69 48.69 47.54 47.58 299356
20040726 47.64 48.11 47.50 47.64 219970
20040727 47.73 48.34 47.41 47.83 257604
20040728 47.70 47.92 47.16 47.49 187140
20040729 47.57 48.78 47.57 48.62 258633
20040730 48.57 49.41 48.14 49.08 276821
20040802 48.99 49.93 47.99 49.14 420837
20040803 49.09 49.30 48.42 48.47 145503
20040804 48.34 48.96 48.21 48.50 148019
20040805 48.41 48.41 47.51 47.51 126285
20040806 47.45 47.45 46.44 46.46 231294
20040809 46.46 47.14 46.46 46.54 147905
20040810 46.47 46.78 45.97 46.55 360439
20040811 46.42 46.72 45.75 46.58 205099
20040812 46.51 46.51 46.19 46.33 174786
20040813 46.29 46.55 46.13 46.53 132577
20040816 46.74 47.26 46.64 46.91 214593
20040817 46.91 47.63 46.83 47.47 146761
20040818 47.48 48.16 47.01 47.90 384118
20040819 48.00 48.05 47.27 47.65 250512
20040820 47.70 48.53 47.56 48.39 354605
20040823 48.43 48.67 47.67 47.69 208760
20040824 47.78 48.52 47.73 47.91 272360
20040825 47.86 48.34 47.56 47.97 197664
20040826 48.00 48.30 47.85 47.99 280825
20040827 47.84 48.05 47.84 47.95 251541
20040830 47.95 48.16 47.69 47.93 126628
20040831 48.04 48.25 47.72 48.20 278194
20040901 48.29 48.74 48.18 48.52 352318
20040902 48.34 49.69 48.34 49.57 165177
20040903 49.50 50.00 49.39 49.51 162432
20040907 49.45 50.14 49.45 49.89 171011
20040908 49.93 50.14 49.60 49.91 184967
20040909 50.00 51.10 50.00 50.77 366845
20040910 50.77 50.99 50.31 50.96 110271
20040913 50.96 51.74 50.84 51.68 165406
20040914 51.68 51.85 51.54 51.66 161746
20040915 51.58 51.88 51.19 51.78 122510
20040916 51.75 52.02 51.53 51.65 127315
20040917 51.49 51.62 50.67 50.92 253257
20040920 50.84 50.84 49.20 49.20 512920
20040921 49.06 49.92 49.06 49.73 346255
20040922 49.51 49.63 49.14 49.23 299127
20040923 49.13 49.94 49.08 49.34 604316
20040924 49.40 51.19 49.40 50.90 565195
20040927 50.85 50.86 50.17 50.51 281168
20040928 50.57 50.94 50.35 50.75 174329
20040929 50.72 51.14 50.72 51.00 138754
20040930 50.96 51.62 50.69 51.32 377483
20041001 51.42 51.70 51.10 51.56 267784
20041004 51.74 52.10 51.44 51.74 229693
20041005 51.76 52.02 51.55 51.92 241132
20041006 51.56 52.21 51.56 52.13 119079
20041007 51.95 51.95 51.40 51.49 176731
20041008 51.45 51.71 51.43 51.46 119880
20041011 51.40 51.67 51.20 51.32 158772
20041012 51.23 51.65 51.23 51.56 271559
20041013 51.58 51.74 51.12 51.34 199037
20041014 51.34 51.60 51.16 51.28 153510
20041015 51.39 51.84 51.29 51.47 307363
20041018 51.58 51.58 50.84 51.05 347170
20041019 51.22 51.71 50.70 50.75 213907
20041020 50.66 50.98 49.68 49.83 440283
20041021 50.00 50.13 49.62 49.68 370734
20041022 49.77 50.07 49.44 49.46 602486
20041025 49.38 49.53 49.09 49.26 612667
20041026 49.26 49.35 49.05 49.16 938560
20041027 49.33 49.62 48.96 49.28 630168
20041028 49.48 49.83 49.21 49.76 562450
20041029 49.57 49.76 49.32 49.45 325322
20041101 49.49 49.59 49.01 49.56 212420
20041102 49.66 50.25 49.47 49.60 218368
20041103 49.95 50.20 49.73 49.95 247766
20041104 50.00 50.20 49.93 50.10 218368
20041105 50.19 50.50 49.94 50.15 321089
20041108 50.27 51.04 50.27 50.98 304846
20041109 50.88 51.43 50.88 51.30 227863
20041110 51.40 51.94 51.33 51.51 287116
20041111 51.49 51.69 51.38 51.49 113131
20041112 51.67 51.67 50.97 51.53 173871
20041115 51.57 51.71 51.31 51.71 240217
20041116 51.53 51.70 51.41 51.58 290776
20041117 51.62 52.01 51.34 51.58 227405
20041118 51.61 51.95 51.38 51.84 401505
20041119 51.84 51.84 51.50 51.63 330241
20041122 51.58 52.44 51.53 52.42 272360
20041123 52.44 52.56 52.03 52.46 266984
20041124 52.37 52.59 52.08 52.43 143329
20041126 52.45 52.45 52.34 52.41 50331
20041129 52.41 52.41 51.53 52.04 194919
20041130 52.08 52.15 51.19 51.89 285286
20041201 51.98 52.46 51.94 52.43 372221
20041202 52.37 52.71 51.96 52.16 267556
20041203 52.21 52.25 51.49 51.89 245021
20041206 51.88 53.04 51.62 52.77 271445
20041207 52.77 52.86 52.37 52.50 225003
20041208 52.63 52.90 52.44 52.55 258061
20041209 52.35 52.61 51.85 52.56 101120
20041210 52.10 52.35 51.67 52.16 136008
20041213 52.16 53.06 51.94 52.78 129374
20041214 52.45 52.75 52.19 52.71 155111
20041215 52.94 53.15 52.42 52.65 161288
20041216 52.48 52.48 51.63 51.92 257032
20041217 51.71 51.74 51.36 51.50 253486
20041220 51.46 51.89 51.39 51.79 343281
20041221 51.65 51.93 51.60 51.81 205900
20041222 51.60 52.19 51.53 51.97 336074
20041223 51.78 51.89 51.58 51.58 149849
20041227 51.52 51.57 50.91 51.34 210247
20041228 51.27 52.41 51.26 51.84 327038
20041229 51.62 52.05 51.58 51.93 159916
20041230 51.78 52.28 51.66 52.06 219970
20041231 52.02 52.45 51.93 52.15 220656
20050103 51.97 52.15 51.36 51.52 232438
20050104 51.41 51.53 50.35 50.35 263209
20050105 50.39 50.44 49.35 49.54 384918
20050106 49.45 49.45 48.70 48.96 463618
20050107 49.13 49.59 48.65 49.23 220542
20050110 49.05 49.68 48.96 49.39 311481
20050111 49.22 49.52 48.82 49.07 512233
20050112 48.96 49.17 48.59 48.64 364214
20050113 48.67 48.82 48.18 48.31 239873
20050114 48.43 48.53 47.99 48.12 280024
20050118 48.08 49.35 48.06 49.00 695027
20050119 49.04 49.49 49.03 49.24 684846
20050120 49.17 49.38 48.78 49.27 275334
20050121 49.45 49.50 48.75 49.01 308392
20050124 49.02 49.74 48.96 49.71 594479
20050125 49.62 49.80 49.18 49.49 324521
20050126 49.38 49.64 49.05 49.57 364214
20050127 49.71 49.86 49.23 49.31 267784
20050128 49.52 49.83 48.83 49.66 336646
20050131 49.66 50.87 49.66 50.79 489012
20050201 50.97 51.29 50.61 51.24 356321
20050202 51.29 51.48 50.89 51.13 290433
20050203 51.05 51.35 50.51 51.21 297869
20050204 51.58 51.74 51.30 51.69 366502
20050207 51.53 51.67 50.87 51.35 317200
20050208 51.26 51.56 50.91 51.14 233811
20050209 51.14 51.14 50.35 50.53 286887
20050210 50.40 51.38 50.21 51.11 283913
20050211 51.02 51.88 50.93 51.86 366845
20050214 51.58 52.03 51.45 51.95 233925
20050215 52.21 52.83 51.95 52.83 455725
20050216 52.93 53.55 52.58 53.41 431475
20050217 53.28 53.33 52.80 53.03 287345
20050218 53.28 53.33 52.76 53.00 208302
20050222 52.63 52.85 52.15 52.75 471511
20050223 52.75 52.88 52.50 52.67 401505
20050224 52.54 52.80 52.16 52.76 618958
20050225 52.89 53.28 52.56 53.28 309193
20050228 53.44 53.76 53.07 53.73 464533
20050301 53.90 54.17 53.83 53.98 264124
20050302 53.55 54.18 53.55 54.07 276135
20050303 54.10 54.22 53.78 54.10 270186
20050304 54.18 54.33 54.09 54.20 313311
20050307 54.11 54.20 53.76 54.20 272703
20050308 54.20 54.33 54.03 54.19 473112
20050309 53.98 54.22 53.83 54.13 327152
20050310 54.11 54.38 53.82 54.20 327038
20050311 54.20 54.46 53.88 54.20 340650
20050314 54.20 54.90 54.15 54.80 382173
20050315 54.80 55.37 54.48 54.63 333215
20050316 54.71 54.81 53.62 53.67 566225
20050317 53.89 54.12 53.71 53.94 410198
20050318 53.95 54.01 53.22 53.27 394070
20050321 53.46 53.73 52.63 52.94 891089
20050322 53.16 53.68 53.12 53.20 516351
20050323 52.89 54.74 52.85 54.59 741011
20050324 54.28 54.86 54.21 54.51 458356
20050328 54.51 54.82 54.51 54.64 277050
20050329 54.64 54.64 53.54 53.54 587501
20050330 53.76 54.00 53.64 53.81 382059
20050331 53.81 53.91 53.58 53.72 427357
20050401 53.82 56.39 53.69 55.56 991065
20050404 55.21 56.21 54.80 56.12 521842
20050405 56.08 56.53 55.83 56.26 393269
20050406 56.35 56.68 55.69 55.89 386406
20050407 55.77 56.04 55.66 55.95 285286
20050408 55.99 56.29 55.82 55.93 179019
20050411 55.74 55.95 55.34 55.78 190229
20050412 55.78 56.82 55.34 56.57 330698
20050413 56.77 56.77 55.16 55.35 443829
20050414 55.40 55.43 54.46 54.76 475629
20050415 54.63 54.63 53.70 53.79 413287
20050418 53.83 54.26 53.34 54.07 192631
20050419 54.07 54.32 53.61 54.22 185996
20050420 54.17 54.20 53.44 53.49 230379
20050421 53.58 54.87 53.57 54.75 383889
20050422 54.58 54.58 53.41 53.94 342480
20050425 53.90 54.72 53.71 54.72 425984
20050426 54.50 54.66 53.45 53.47 360096
20050427 52.45 53.34 51.28 53.28 1025153
20050428 53.20 53.63 52.71 53.34 319488
20050429 53.34 54.59 53.22 54.59 426899
20050502 54.20 55.08 54.16 55.08 460529
20050503 55.03 55.20 54.40 54.65 434678
20050504 54.64 54.64 52.98 53.34 546321
20050505 53.20 54.08 52.93 53.88 415689
20050506 53.95 54.16 53.33 53.42 189657
20050509 53.28 53.36 52.66 53.28 423010
20050510 53.06 53.22 52.75 53.12 395328
20050511 53.06 53.80 52.85 53.68 368103
20050512 53.76 53.77 52.72 53.06 484322
20050513 53.06 53.23 52.59 52.89 414545
20050516 52.89 53.31 52.89 53.22 173642
20050517 53.13 53.48 52.58 53.31 321776
20050518 53.36 54.24 53.26 54.14 165177
20050519 54.08 54.67 53.74 54.26 537056
20050520 54.26 54.28 53.76 54.05 224431
20050523 53.97 54.25 53.63 53.89 165749
20050524 53.76 54.20 53.70 54.05 181306
20050525 53.97 53.97 53.08 53.47 177875
20050526 53.53 54.11 53.50 54.08 127887
20050527 54.08 54.74 54.08 54.46 190572
20050531 54.24 54.35 53.56 53.71 233239
20050601 53.68 54.97 53.68 54.66 250054
20050602 54.70 55.16 54.64 55.12 170211
20050603 55.08 55.08 54.55 54.71 214250
20050606 54.70 55.28 54.26 55.08 148934
20050607 55.26 55.49 54.52 54.60 192631
20050608 54.59 54.81 53.90 54.15 200638
20050609 54.14 54.14 53.55 53.97 325093
20050610 53.95 54.23 53.63 54.13 128230
20050613 54.10 54.71 53.99 54.20 269271
20050614 54.16 54.46 53.87 53.91 333901
20050615 54.04 54.20 53.60 53.72 168952
20050616 53.73 54.20 53.55 54.20 360554
20050617 54.42 54.59 53.90 53.90 386749
20050620 53.78 54.30 53.78 53.96 197893
20050621 53.91 54.10 53.66 53.76 153395
20050622 53.98 54.20 53.51 53.53 106954
20050623 53.63 53.63 52.67 52.70 270301
20050624 52.72 53.12 52.09 52.09 394527
20050627 51.66 52.18 51.53 51.55 354720
20050628 51.67 53.01 51.67 52.78 229578
20050629 52.83 54.03 52.83 53.82 391095
20050630 54.03 54.56 53.85 53.90 415689
20050701 54.11 54.66 53.75 54.16 379428
20050705 54.31 54.41 53.87 54.41 225003
20050706 54.41 54.50 53.33 53.40 211276
20050707 53.18 54.01 53.13 53.75 236442
20050708 53.80 54.72 53.80 54.52 181764
20050711 54.57 54.85 54.46 54.59 98374
20050712 54.77 55.01 54.37 54.73 174786
20050713 54.80 55.15 54.80 54.99 176616
20050714 55.08 55.10 54.43 54.43 294666
20050715 54.24 54.74 54.09 54.63 195948
20050718 54.53 54.72 53.88 54.55 202354
20050719 54.68 54.83 54.19 54.31 169410
20050720 54.10 54.52 54.09 54.31 313425
20050721 54.33 54.35 53.50 53.50 386291
20050722 53.59 54.60 53.59 54.46 280367
20050725 54.19 54.46 53.95 54.22 166550
20050726 54.35 54.45 54.04 54.05 270644
20050727 54.18 54.19 53.51 53.84 235984
20050728 54.73 58.55 54.64 57.93 987862
20050729 56.82 57.44 55.08 55.36 617128
20050801 55.50 56.29 55.50 55.95 432161
20050802 55.91 56.13 55.54 55.75 241818
20050803 55.42 56.33 55.34 56.22 264009
20050804 56.17 56.49 56.13 56.21 167351
20050805 56.17 56.51 56.13 56.21 213678
20050808 56.21 56.27 55.95 55.98 292264
20050809 56.02 56.07 55.44 55.61 254858
20050810 55.78 56.20 55.33 55.49 286430
20050811 55.69 56.39 55.69 56.33 363299
20050812 56.33 56.70 56.28 56.70 295123
20050815 56.76 56.82 56.20 56.68 112444
20050816 56.65 56.65 56.03 56.18 104094
20050817 56.26 56.34 55.95 56.03 107526
20050818 55.97 56.16 55.71 56.05 122625
20050819 56.13 56.18 55.85 55.95 97002
20050822 56.12 56.47 56.05 56.47 118278
20050823 56.58 56.75 56.30 56.64 223516
20050824 56.30 56.62 56.05 56.12 184967
20050825 56.13 56.19 55.73 56.12 139783
20050826 56.11 56.11 55.42 55.53 108898
20050829 55.42 56.05 55.38 56.05 149964
20050830 55.95 55.95 54.98 55.13 156598
20050831 55.15 55.66 54.82 55.66 226604
20050901 55.68 56.12 55.61 55.78 202354
20050902 55.75 56.31 55.61 55.64 282426
20050906 55.35 56.27 55.35 56.08 238844
20050907 55.99 56.12 55.07 55.07 418434
20050908 55.03 56.61 55.03 56.38 490728
20050909 56.32 56.72 56.32 56.40 302330
20050912 56.43 56.61 56.31 56.43 308049
20050913 56.30 56.51 56.08 56.26 276592
20050914 56.26 56.64 56.05 56.11 312396
20050915 56.19 56.83 56.19 56.83 258633
20050916 56.83 57.26 56.83 57.10 297297
20050919 57.11 57.42 57.07 57.26 328639
20050920 57.34 57.75 56.48 56.66 350030
20050921 56.56 56.86 56.48 56.64 484666
20050922 56.61 56.80 56.39 56.67 623762
20050923 56.61 56.71 56.40 56.45 360897
20050926 56.26 56.47 55.91 56.29 438796
20050927 56.30 56.65 56.12 56.28 328982
20050928 56.39 56.42 55.71 56.20 270758
20050929 56.29 57.12 56.09 57.07 195605
20050930 56.89 57.68 56.82 57.58 190572
20051003 57.52 58.30 57.24 58.30 268242
20051004 58.35 58.55 57.12 57.19 202354
20051005 56.97 57.23 56.52 56.61 322577
20051006 56.61 57.09 55.84 56.39 319488
20051007 56.61 56.65 56.32 56.40 279338
20051010 56.57 58.05 56.57 57.72 353805
20051011 57.90 57.99 57.02 57.27 444629
20051012 57.49 57.92 56.83 56.88 310795
20051013 56.88 57.23 56.60 56.93 187598
20051014 56.85 57.29 56.69 57.29 196520
20051017 57.29 57.38 56.85 57.28 217453
20051018 57.24 57.71 57.23 57.51 317429
20051019 57.58 58.37 57.48 58.37 199380
20051020 58.31 58.34 57.92 58.30 401505
20051021 57.70 58.42 57.46 58.16 245021
20051024 58.16 58.94 57.53 57.82 366273
20051025 57.82 58.51 57.30 58.51 241475
20051026 57.70 57.71 54.94 55.49 1056038
20051027 55.36 55.36 54.11 54.46 709096
20051028 54.46 55.18 53.96 55.03 570343
20051031 54.95 55.63 54.63 55.36 378170
20051101 55.14 55.69 55.07 55.63 273161
20051102 55.50 56.49 55.45 56.29 184395
20051103 56.38 56.81 56.38 56.71 235298
20051104 56.30 56.32 55.70 56.28 317772
20051107 56.50 56.65 56.21 56.47 98489
20051108 56.43 56.45 55.86 56.17 146303
20051109 56.09 56.35 55.75 55.95 399446
20051110 56.04 56.47 55.61 56.05 336990
20051111 56.05 56.49 55.90 56.48 118736
20051114 56.44 56.78 56.01 56.75 142071
20051115 56.12 56.61 56.04 56.28 180734
20051116 56.19 56.23 55.70 55.86 166550
20051117 55.99 56.81 55.95 56.78 217796
20051118 56.79 57.47 56.67 57.35 587501
20051121 57.61 57.61 56.82 57.52 421866
20051122 57.51 57.64 57.27 57.33 500566
20051123 57.33 57.67 57.00 57.35 248567
20051125 57.30 57.64 57.19 57.40 114389
20051128 57.49 57.49 56.95 56.96 223287
20051129 57.18 57.58 57.11 57.21 256002
20051130 57.29 57.70 56.74 56.82 336761
20051201 56.69 57.48 56.57 56.79 416604
20051202 56.57 56.81 56.30 56.80 294208
20051205 56.58 56.68 56.33 56.56 367646
20051206 56.63 56.74 56.14 56.19 280596
20051207 55.82 56.20 55.64 56.10 208760
20051208 55.95 56.40 55.76 56.33 262637
20051209 56.21 56.36 55.93 56.05 202011
20051212 55.99 56.80 55.99 56.56 306333
20051213 56.46 56.61 55.86 56.51 200867
20051214 56.53 56.81 56.12 56.73 557646
20051215 56.17 56.49 55.91 56.46 224545
20051216 56.50 57.41 56.49 57.15 1266399
20051219 56.95 57.16 56.82 57.09 654419
20051220 57.00 57.65 56.60 57.50 564852
20051221 57.11 58.25 57.11 58.24 423811
20051222 58.27 58.42 57.88 58.27 340879
20051223 58.48 59.36 58.48 59.34 351403
20051227 59.40 59.45 58.57 58.59 374166
20051228 58.59 58.83 58.13 58.71 147790
20051229 58.67 59.01 58.36 58.85 212763
20051230 58.63 58.69 58.07 58.54 175472
20060103 58.54 59.39 57.86 59.18 334702
20060104 59.18 59.40 58.99 59.40 477116
20060105 59.27 59.82 59.04 59.81 362841
20060106 60.15 61.63 59.96 61.31 659909
20060109 61.25 61.52 60.93 61.25 427357
20060110 63.38 64.56 62.64 63.45 863750
20060111 63.45 64.31 63.06 64.26 350144
20060112 64.11 64.95 63.94 64.21 652131
20060113 64.11 64.30 63.79 64.00 300042
20060117 63.86 64.39 63.71 64.28 298898
20060118 64.25 64.40 64.00 64.25 350144
20060119 64.43 64.44 63.96 63.99 303817
20060120 63.77 64.02 62.98 63.06 701661
20060123 63.06 64.04 62.72 63.73 475171
20060124 63.74 64.83 63.63 64.42 570114
20060125 64.23 64.53 62.88 63.37 681300
20060126 63.37 64.10 62.86 63.32 830005
20060127 63.35 63.61 63.00 63.10 371306
20060130 63.09 63.56 62.34 62.87 328982
20060131 62.72 63.61 62.28 63.19 428958
20060201 62.94 63.65 61.46 61.70 710927
20060202 61.81 62.07 61.47 61.62 589675
20060203 61.40 64.27 61.03 62.65 999072
20060206 62.51 62.55 61.44 61.69 447260
20060207 61.61 62.35 61.51 62.10 486038
20060208 62.07 62.51 61.94 62.19 258748
20060209 62.03 62.81 61.81 62.31 265039
20060210 62.31 62.50 61.69 62.36 331728
20060213 62.36 62.84 62.24 62.73 228435
20060214 62.86 62.90 62.53 62.72 237814
20060215 62.63 62.72 62.39 62.58 238386
20060216 62.59 63.00 62.51 62.99 234726
20060217 62.58 63.49 62.31 63.10 501252
20060221 63.01 63.21 62.72 62.94 213907
20060222 62.95 63.16 62.85 62.99 314913
20060223 62.86 63.39 62.72 63.21 167465
20060224 63.18 63.35 62.72 63.35 262065
20060227 63.13 64.38 63.10 64.18 333443
20060228 64.04 64.10 63.41 63.59 301071
20060301 63.63 64.68 63.25 64.48 227519
20060302 64.26 64.67 64.00 64.54 231866
20060303 64.53 64.67 64.30 64.39 397044
20060306 64.25 64.98 64.08 64.78 409626
20060307 64.82 64.82 64.46 64.69 302673
20060308 64.56 65.17 64.48 65.13 195033
20060309 65.22 65.22 64.13 64.17 232438
20060310 63.60 65.37 63.43 65.17 434449
20060313 65.35 65.57 65.17 65.57 220427
20060314 65.57 65.99 65.29 65.85 260463
20060315 65.78 65.88 65.31 65.83 205671
20060316 65.74 65.78 65.54 65.78 318115
20060317 65.78 66.04 65.57 66.04 277622
20060320 66.20 66.38 65.54 66.17 346827
20060321 65.95 65.96 64.43 65.33 526189
20060322 65.22 66.08 65.04 66.00 203498
20060323 65.87 65.87 65.06 65.19 334816
20060324 65.19 66.15 65.19 66.13 184166
20060327 66.18 66.22 65.97 66.06 154311
20060328 66.00 66.00 65.39 65.67 341108
20060329 65.48 66.11 65.48 65.99 336189
20060330 66.17 66.22 65.76 65.85 282540
20060331 65.79 67.12 65.79 67.03 314112
20060403 66.95 67.45 66.74 66.86 279795
20060404 66.77 67.31 66.68 66.96 272131
20060405 66.82 67.14 66.31 66.83 217911
20060406 66.83 66.92 66.15 66.44 402649
20060407 66.61 67.14 66.61 66.80 296153
20060410 66.83 66.92 66.44 66.70 336990
20060411 66.70 66.91 66.22 66.60 267327
20060412 66.61 66.78 66.31 66.44 238730
20060413 66.34 66.90 66.13 66.42 174901
20060417 66.31 67.10 66.07 66.70 272817
20060418 66.92 68.93 66.92 68.35 657850
20060419 68.35 68.43 67.94 68.19 326923
20060420 68.12 68.35 67.80 67.80 273389
20060421 67.97 68.27 67.53 67.96 315484
20060424 67.74 67.74 67.18 67.50 304503
20060425 67.41 67.44 66.82 67.01 474714
20060426 67.01 67.48 66.75 66.83 439825
20060427 66.61 68.21 66.61 67.40 560734
20060428 67.10 67.86 67.05 67.33 393040
20060501 67.49 68.08 67.16 67.36 523100
20060502 67.31 67.36 65.97 65.97 479060
20060503 66.06 66.22 64.88 64.88 957320
20060504 65.09 66.18 64.87 65.68 561192
20060505 65.68 66.70 65.68 66.61 337905
20060508 66.53 67.20 66.53 66.62 279681
20060509 66.63 67.17 66.60 66.68 418778
20060510 66.53 66.89 66.40 66.70 232667
20060511 66.57 66.61 65.85 66.24 338934
20060512 66.13 66.88 65.46 65.48 458699
20060515 65.30 65.71 65.01 65.35 345797
20060516 65.17 65.55 65.01 65.29 198236
20060517 65.15 65.54 64.93 65.13 350716
20060518 65.32 65.60 64.95 64.97 304503
20060519 65.06 65.30 64.70 64.85 370048
20060522 64.74 64.80 64.17 64.31 528476
20060523 64.41 64.69 63.99 63.99 548723
20060524 63.21 64.04 62.61 63.23 648013
20060525 63.36 64.22 63.27 64.22 526989
20060526 64.18 64.20 63.76 64.04 260921
20060530 63.85 63.90 63.04 63.14 360782
20060531 63.16 64.05 63.02 63.70 400475
20060601 63.70 64.60 63.59 64.52 369705
20060602 64.56 64.77 64.11 64.14 377941
20060605 63.99 64.28 62.81 63.00 532709
20060606 63.08 63.27 62.46 62.85 320632
20060607 62.87 63.49 62.43 62.51 549181
20060608 61.99 62.49 61.52 62.03 567712
20060609 61.95 62.53 61.72 62.02 449091
20060612 62.19 62.33 60.85 61.00 556044
20060613 60.92 61.61 60.29 60.44 502510
20060614 60.25 60.56 59.75 60.20 395785
20060615 60.36 60.81 60.20 60.64 502510
20060616 60.64 60.78 60.23 60.24 864894
20060619 60.41 60.41 59.87 59.87 711384
20060620 59.84 59.98 59.45 59.51 577778
20060621 59.55 60.17 59.55 59.87 1042540
20060622 59.87 59.97 59.33 59.61 747531
20060623 59.40 59.80 58.88 59.68 553299
20060626 59.71 60.00 59.49 59.60 402878
20060627 59.66 59.74 59.41 59.41 526761
20060628 59.53 59.90 59.30 59.55 479976
20060629 59.75 61.12 59.75 60.93 489012
20060630 61.06 61.31 60.89 60.92 504912
20060703 61.00 61.07 60.70 60.92 146761
20060705 60.63 60.70 59.85 60.28 475171
20060706 60.29 60.64 59.94 60.22 260235
20060707 60.10 60.33 59.55 59.67 183480
20060710 59.71 59.95 59.54 59.61 292149
20060711 59.54 59.70 59.45 59.66 296153
20060712 59.53 59.64 59.44 59.49 292264
20060713 59.36 59.41 58.70 58.70 427242
20060714 58.27 58.33 57.26 57.42 399217
20060717 56.85 57.69 56.85 57.53 392926
20060718 57.67 57.89 57.16 57.62 301758
20060719 57.60 58.57 57.54 58.48 252914
20060720 58.42 58.45 57.65 57.65 272474
20060721 57.65 57.66 57.02 57.26 208416
20060724 57.44 57.70 57.23 57.68 209904
20060725 57.59 58.07 57.35 57.84 209332
20060726 57.84 58.19 57.47 57.88 242962
20060727 58.00 58.37 56.98 57.35 482492
20060728 57.57 57.81 57.33 57.65 347170
20060731 57.57 58.48 57.35 58.33 325093
20060801 58.14 58.16 57.51 57.76 344882
20060802 57.98 60.06 57.94 59.96 564738
20060803 59.49 59.50 58.46 58.91 835611
20060804 59.88 60.13 58.97 59.21 506628
20060807 59.18 59.19 57.79 58.01 532594
20060808 58.19 58.90 58.19 58.43 436851
20060809 58.65 58.97 58.25 58.35 478489
20060810 58.35 59.66 58.35 59.54 386062
20060811 59.61 59.67 59.01 59.38 414888
20060814 59.53 60.43 59.49 59.64 220542
20060815 59.86 60.43 59.82 60.40 233239
20060816 60.50 60.68 60.32 60.62 135780
20060817 60.62 60.97 60.52 60.93 140927
20060818 60.92 60.99 60.58 60.82 124226
20060821 60.64 60.98 60.36 60.79 153510
20060822 60.67 61.60 60.45 61.58 454924
20060823 61.58 62.11 60.37 60.48 704864
20060824 60.67 61.12 60.47 60.78 226833
20060825 60.63 60.93 60.28 60.51 135093
20060828 60.36 61.54 60.36 61.17 300843
20060829 61.12 61.65 61.02 61.49 285858
20060830 61.28 61.77 61.13 61.59 213106
20060831 61.59 61.71 61.28 61.47 277736
20060901 61.61 62.13 61.55 61.87 169867
20060905 61.75 62.89 61.75 62.81 420722
20060906 62.59 62.64 61.60 61.89 273961
20060907 61.72 61.97 61.46 61.46 251541
20060908 61.44 61.67 61.14 61.17 543347
20060911 60.71 61.60 60.71 61.35 261722
20060912 61.35 61.89 61.18 61.82 244678
20060913 61.93 62.83 61.75 62.83 198121
20060914 62.83 62.90 62.31 62.79 189771
20060915 62.79 65.09 62.76 64.71 902642
20060918 64.72 65.63 64.72 65.35 685304
20060919 65.22 65.91 65.18 65.56 383889
20060920 65.58 65.98 65.53 65.73 321776
20060921 65.72 65.81 65.48 65.57 498850
20060922 65.57 65.61 65.13 65.55 389036
20060925 65.37 65.68 65.06 65.06 541517
20060926 65.06 65.34 64.97 65.14 806899
20060927 65.15 65.69 65.04 65.50 214022
20060928 65.51 65.71 65.42 65.57 258404
20060929 65.40 65.76 65.40 65.56 521384
20061002 65.61 65.61 64.97 65.05 331499
20061003 64.88 65.69 64.85 65.27 414545
20061004 65.23 65.53 65.05 65.43 359524
20061005 65.30 65.70 65.25 65.57 343052
20061006 65.49 65.49 64.95 65.14 244449
20061009 65.09 65.55 64.57 65.39 223401
20061010 65.17 65.40 64.95 65.11 226261
20061011 64.95 65.21 64.75 64.94 241818
20061012 65.02 65.38 65.02 65.37 151222
20061013 65.22 65.65 65.03 65.50 225689
20061016 65.56 65.69 65.56 65.56 221342
20061017 65.48 65.48 64.90 65.13 189542
20061018 65.35 65.70 64.77 65.07 404021
20061019 65.07 66.56 65.07 66.54 404593
20061020 66.51 66.57 65.94 66.16 167351
20061023 66.05 66.68 65.94 66.67 140584
20061024 66.41 66.48 65.95 66.24 162890
20061025 66.05 66.51 65.92 66.37 259091
20061026 66.57 66.70 66.04 66.59 252914
20061027 66.58 67.26 66.49 67.10 461445
20061030 66.57 67.33 66.54 67.31 202811
20061031 67.40 67.96 67.21 67.52 258061
20061101 67.71 67.71 67.02 67.03 242161
20061102 66.40 67.22 66.35 66.69 493588
20061103 64.69 66.64 64.65 66.35 629367
20061106 66.27 68.14 66.27 67.87 441312
20061107 67.96 69.17 67.80 68.77 481920
20061108 68.45 69.82 68.42 69.46 321318
20061109 69.13 69.40 68.98 69.20 370849
20061110 68.63 69.93 68.63 69.88 320975
20061113 69.59 69.72 69.07 69.46 552269
20061114 69.33 70.73 69.33 70.66 553756
20061115 70.66 71.50 70.45 71.25 483865
20061116 71.33 72.21 71.11 71.69 456183
20061117 71.47 72.58 71.37 72.58 406424
20061120 72.28 72.46 71.97 72.05 417862
20061121 72.02 72.93 72.02 72.89 620102
20061122 72.97 72.97 72.45 72.73 397959
20061124 72.52 72.54 72.22 72.30 133377
20061127 72.52 72.53 71.69 71.69 523672
20061128 71.52 72.18 71.31 72.00 427814
20061129 72.08 72.34 71.90 72.32 452179
20061130 72.25 72.48 71.84 71.88 458356
20061201 71.80 72.31 71.42 72.21 423696
20061204 72.12 73.00 72.12 72.89 299813
20061205 72.79 72.96 72.56 72.84 245593
20061206 72.69 72.79 72.50 72.58 296382
20061207 72.56 72.71 72.28 72.60 287459
20061208 72.60 72.81 72.35 72.62 303245
20061211 72.56 72.81 72.20 72.81 239759
20061212 72.77 72.85 72.37 72.69 231752
20061213 72.78 72.96 72.58 72.69 289518
20061214 72.70 73.65 72.70 72.80 379199
20061215 72.83 74.29 72.80 73.65 604545
20061218 73.52 74.00 72.73 73.22 314684
20061219 73.08 73.22 72.28 73.12 310680
20061220 73.00 73.17 72.43 72.45 313769
20061221 72.45 73.22 72.27 72.73 188170
20061222 72.60 72.73 72.21 72.37 96887
20061226 72.42 72.99 72.19 72.92 94485
20061227 73.14 73.48 73.07 73.42 83618
20061228 73.42 73.43 72.69 72.70 152137
20061229 72.56 72.83 72.21 72.38 173185
20070103 72.65 73.20 71.41 71.93 413173
20070104 71.41 72.28 71.25 72.17 304846
20070105 72.06 72.46 71.61 72.29 196978
20070108 72.29 72.50 71.82 72.38 166779
20070109 72.47 73.52 72.17 73.43 514979
20070110 73.24 73.58 72.56 72.80 369819
20070111 72.99 74.07 72.84 73.98 389952
20070112 73.84 74.37 73.63 74.31 232553
20070116 74.40 74.63 73.57 73.78 251427
20070117 73.52 74.12 73.29 73.78 328868
20070118 73.78 74.39 73.50 73.76 369590
20070119 73.56 74.13 73.09 74.13 421523
20070122 74.27 74.57 73.40 73.81 195719
20070123 73.81 74.48 73.81 74.09 206472
20070124 73.87 74.42 73.62 73.93 243648
20070125 74.00 74.00 73.20 73.41 217224
20070126 73.56 73.56 72.54 73.04 276478
20070129 73.04 73.15 72.73 73.00 249940
20070130 73.13 73.45 72.79 73.26 197550
20070131 73.26 74.85 73.05 74.31 275677
20070201 73.65 75.21 73.65 75.21 335274
20070202 75.18 75.18 72.34 73.90 677754
20070205 73.91 74.64 73.91 74.57 353576
20070206 74.57 74.95 74.26 74.92 219855
20070207 74.92 76.90 74.83 76.63 635659
20070208 76.67 77.38 76.55 77.05 258404
20070209 77.15 77.42 76.12 76.58 316400
20070212 76.76 77.19 76.71 77.16 234497
20070213 77.32 77.66 77.15 77.54 203155
20070214 77.54 78.40 77.54 78.15 243763
20070215 78.07 78.43 77.89 78.35 319259
20070216 78.40 78.54 78.15 78.48 353690
20070220 78.50 79.46 78.15 79.39 216881
20070221 79.29 79.47 78.56 78.96 202354
20070222 79.16 79.57 78.69 79.54 273733
20070223 79.55 79.55 78.84 79.40 187255
20070226 79.51 79.51 78.71 79.13 297411
20070227 78.26 78.58 77.17 77.28 379313
20070228 77.19 77.41 76.50 77.18 414660
20070301 76.67 78.60 75.84 78.12 540373
20070302 77.94 78.11 77.15 77.32 279223
20070305 76.71 77.39 75.40 75.44 520927
20070306 75.44 77.14 75.44 76.68 366923
20070307 76.51 76.89 76.22 76.51 303165
20070308 76.80 77.60 76.79 77.31 310122
20070309 77.53 77.88 77.50 77.64 186598
20070312 77.63 78.43 77.24 78.43 374222
20070313 78.25 78.26 76.88 76.96 324379
20070314 76.96 77.49 76.46 77.49 194468
20070315 77.40 78.33 77.40 78.17 233362
20070316 78.18 78.34 77.66 77.92 362475
20070319 78.14 79.45 78.14 79.42 400456
20070320 79.35 79.85 79.13 79.65 412432
20070321 79.65 80.14 78.97 79.96 471399
20070322 79.94 80.26 79.55 80.23 274080
20070323 80.38 80.39 79.56 79.78 218078
20070326 79.65 79.72 79.13 79.52 298260
20070327 79.21 79.97 78.66 79.21 279555
20070328 78.91 79.05 78.26 78.64 338066
20070329 78.95 79.42 78.64 79.28 297804
20070330 79.50 80.42 79.28 79.96 611120
20070402 80.05 80.49 79.85 80.28 329284
20070403 80.45 81.01 80.19 80.41 234616
20070404 80.06 80.24 79.35 79.96 269974
20070405 79.92 79.92 79.13 79.46 223324
20070409 79.42 79.52 79.00 79.40 183290
20070410 79.45 79.70 79.28 79.30 273282
20070411 79.35 79.35 78.52 78.64 351867
20070412 78.62 78.77 77.50 78.67 422925
20070413 78.73 79.57 78.73 79.39 197776
20070416 79.74 80.02 79.41 79.65 266438
20070417 79.64 79.98 79.33 79.35 236327
20070418 79.26 79.37 78.88 79.11 276247
20070419 79.54 79.87 78.73 79.36 279213
20070420 79.57 80.11 78.91 79.17 535272
20070423 79.08 79.76 78.75 79.52 299059
20070424 79.65 80.21 79.36 79.99 256173
20070425 80.21 80.44 79.31 79.84 163786
20070426 79.78 79.82 79.46 79.69 186826
20070427 79.57 79.73 79.05 79.63 260735
20070430 79.76 79.97 79.09 79.17 265526
20070501 79.24 80.05 79.24 79.64 249101
20070502 79.55 80.11 79.30 79.84 451782
20070503 79.70 79.98 79.07 79.68 256971
20070504 79.78 84.17 79.78 83.38 994125
20070507 83.29 84.07 82.90 83.20 313772
20070508 82.98 83.66 82.27 83.29 198004
20070509 82.85 83.64 82.69 83.48 253093
20070510 83.16 83.81 82.91 83.47 220929
20070511 83.55 83.57 83.20 83.34 207470
20070514 82.90 83.49 82.68 83.26 326318
20070515 83.03 83.52 82.79 82.99 250926
20070516 83.21 83.36 82.94 83.33 239064
20070517 83.11 83.65 82.86 83.04 279327
20070518 83.15 83.83 83.08 83.54 366581
20070521 83.33 84.16 82.98 83.21 443798
20070522 83.09 84.16 83.09 84.05 474593
20070523 84.05 85.94 84.00 85.18 371599
20070524 85.32 85.97 85.04 85.19 434673
20070525 85.04 86.15 84.72 85.94 290390
20070529 86.16 87.28 85.91 87.28 373723
20070530 86.58 87.96 86.55 87.96 631291
20070531 88.08 88.17 87.60 88.01 500231
20070601 87.90 88.67 87.69 88.67 343802
20070604 88.45 89.69 88.03 89.66 344371
20070605 89.44 90.04 89.20 89.79 531517
20070606 89.57 89.80 88.78 89.51 372813
20070607 89.04 90.33 89.04 89.66 519117
20070608 89.66 90.13 89.22 89.93 260753
20070611 89.75 90.95 89.03 90.88 338797
20070612 90.18 90.68 88.62 88.79 795569
20070613 88.87 89.36 87.18 88.25 706149
20070614 87.77 89.28 87.77 88.59 392153
20070615 88.89 89.68 88.05 88.05 442552
20070618 87.45 89.23 87.30 89.08 303302
20070619 89.09 90.10 88.67 89.74 317181
20070620 88.97 89.76 86.82 89.02 493861
20070621 89.17 89.95 88.35 89.66 346305
20070622 89.30 89.30 87.64 87.64 582143
20070625 87.92 89.00 87.51 87.64 310241
20070626 87.86 90.48 87.82 90.04 786241
20070627 89.25 91.96 89.17 91.96 556091
20070628 91.85 91.85 90.84 91.10 318433
20070629 91.05 91.28 89.90 90.52 300685
20070702 90.26 91.93 90.26 91.93 249604
20070703 92.03 92.62 91.77 92.36 129466
20070705 92.21 92.29 91.56 91.93 239820
20070706 91.85 92.39 91.29 92.23 296134
20070709 92.47 92.47 90.98 91.91 300002
20070710 91.80 92.05 90.64 90.75 275201
20070711 90.58 91.61 90.16 91.54 268148
20070712 91.54 92.91 91.54 92.43 401710
20070713 92.47 92.98 92.19 92.98 252334
20070716 92.90 94.08 92.39 93.73 489765
20070717 93.69 93.86 93.16 93.61 368262
20070718 93.23 93.55 91.99 92.41 396363
20070719 92.56 93.61 92.56 93.25 322073
20070720 93.09 93.17 91.73 92.11 422756
20070723 92.32 93.80 92.32 92.61 334360
20070724 95.33 95.33 89.76 90.25 487148
20070725 90.72 91.60 87.70 87.86 806946
20070726 86.81 88.27 85.08 85.96 881577
20070727 86.02 87.68 84.48 84.48 672246
20070730 82.98 85.91 82.98 85.55 602735
20070731 86.43 86.77 85.80 85.93 671336
20070801 85.93 87.32 84.74 86.55 489424
20070802 87.10 87.43 85.71 86.42 540050
20070803 86.48 86.74 84.23 84.23 448695
20070806 85.20 87.49 84.15 87.27 472472
20070807 87.27 90.24 85.21 89.36 966674
20070808 89.74 92.29 88.51 91.90 820826
20070809 87.92 92.29 81.33 81.35 1393868
20070810 79.99 82.92 77.45 80.01 1536076
20070813 80.45 84.90 80.21 83.45 834136
20070814 84.01 84.44 81.76 83.95 663942
20070815 84.32 85.16 80.24 80.65 491699
20070816 80.50 83.19 76.86 79.18 1192501
20070817 81.75 84.06 79.78 81.04 888517
20070820 81.08 81.51 79.12 80.59 875320
20070821 80.66 82.61 80.38 81.08 376226
20070822 82.15 84.01 81.97 83.95 407057
20070823 84.54 84.73 82.95 83.47 338228
20070824 83.36 85.96 83.11 85.88 400686
20070827 86.10 86.10 84.66 85.07 346760
20070828 84.39 84.60 83.81 84.09 484532
20070829 84.97 85.94 83.51 85.50 547603
20070830 84.65 85.59 84.47 84.91 376151
20070831 84.91 86.32 84.73 85.97 364463
20070904 86.05 86.82 85.34 85.99 327699
20070905 85.74 86.51 85.30 86.25 341202
20070906 86.34 86.34 84.93 85.12 424715
20070907 84.44 86.37 84.01 84.90 396575
20070910 84.69 85.37 83.65 83.93 340181
20070911 84.12 84.78 83.87 84.62 199479
20070912 84.60 87.19 84.60 86.46 301942
20070913 86.83 87.16 86.17 86.47 390107
20070914 85.91 86.63 85.27 86.16 203337
20070917 86.52 87.25 85.74 86.41 314310
20070918 86.83 88.02 85.64 87.62 310338
20070919 88.13 88.98 87.28 87.87 247817
20070920 87.81 87.81 86.55 87.05 498243
20070921 87.87 88.42 87.52 87.91 338592
20070924 87.79 88.11 86.74 86.78 246796
20070925 86.78 87.60 86.28 86.79 352549
20070926 87.06 87.91 86.97 87.33 251902
20070927 87.47 87.83 86.57 87.33 196188
20070928 86.59 87.51 86.37 86.90 307275
20071001 87.25 88.11 87.01 87.85 251675
20071002 87.67 88.12 87.21 87.42 265972
20071003 87.28 87.78 86.86 87.26 274028
20071004 87.70 87.92 86.63 86.63 148758
20071005 87.06 87.69 86.75 87.38 337911
20071008 87.40 89.92 86.60 87.04 433793
20071009 87.04 87.70 86.80 87.50 439920
20071010 87.52 88.04 86.98 87.36 228754
20071011 87.82 87.94 85.88 86.55 370477
20071012 86.81 87.03 80.61 81.94 1251339
20071015 82.31 83.99 82.31 83.18 726657
20071016 83.21 84.30 82.70 83.01 428687
20071017 83.80 84.46 82.82 83.28 537163
20071018 83.11 83.98 83.10 83.37 592650
20071019 83.28 83.28 80.92 80.97 420063
20071022 80.31 83.32 80.31 82.76 412347
20071023 82.94 83.58 81.77 83.39 381824
20071024 83.04 84.01 82.48 83.94 432318
20071025 84.29 84.29 82.96 83.52 290254
20071026 84.25 85.05 83.72 84.87 269489
20071029 85.35 85.40 84.60 84.97 153297
20071030 84.91 85.00 84.18 84.18 166346
20071031 84.39 85.35 83.94 85.35 345741
20071101 84.52 86.16 84.05 85.05 410986
20071102 85.55 85.55 83.49 83.72 376037
20071105 83.50 83.54 82.25 82.96 395213
20071106 83.02 83.02 79.74 82.10 959836
20071107 81.61 82.86 79.92 80.20 779420
20071108 79.92 80.81 78.74 80.29 511519
20071109 79.59 79.59 76.55 76.87 797462
20071112 76.96 79.87 76.33 78.29 708162
20071113 78.97 78.97 76.75 78.44 608763
20071114 78.88 78.88 77.71 77.78 471011
20071115 77.55 79.06 76.67 78.51 652675
20071116 78.66 79.44 78.07 78.87 579261
20071119 78.22 78.28 76.53 76.53 579487
20071120 76.36 77.20 75.09 76.02 872125
20071121 75.67 77.26 75.67 76.29 448771
20071123 76.31 77.56 76.02 77.09 128334
20071126 76.36 78.03 76.36 76.58 565758
20071127 76.32 77.27 75.94 77.18 461366
20071128 77.40 78.85 77.25 78.60 490033
20071129 78.43 78.43 77.39 78.00 433460
20071130 78.93 79.19 78.43 78.86 294857
20071203 77.97 80.09 77.58 79.44 543777
20071204 78.60 79.97 78.54 79.57 636329
20071205 82.21 83.35 78.40 79.59 1143560
20071206 79.64 81.08 79.39 80.70 643571
20071207 80.23 81.27 80.15 80.64 211016
20071210 80.70 82.50 80.70 82.50 429952
20071211 82.73 83.00 80.07 80.25 455863
20071212 81.93 81.93 80.29 81.27 512096
20071213 80.99 81.28 80.18 81.28 512096
20071214 80.28 81.23 79.76 80.78 301080
20071217 79.10 80.38 78.57 79.12 419656
20071218 79.69 80.43 79.16 80.14 345320
20071219 79.88 80.06 78.47 78.52 399856
20071220 78.78 79.36 77.68 78.62 391257
20071221 79.19 80.01 79.03 79.33 427350
20071224 79.32 80.27 79.32 79.99 62456
20071226 79.99 80.30 79.58 79.69 203322
20071227 79.48 79.78 78.24 78.25 281958
20071228 78.12 78.81 77.89 78.44 263742
20071231 78.19 78.77 77.97 78.33 301532
20080102 78.17 78.26 75.58 75.92 441041
20080103 75.90 76.48 75.16 75.41 383336
20080104 74.56 75.23 73.90 74.15 387749
20080107 74.34 74.74 73.81 74.25 427916
20080108 74.79 75.08 72.87 72.95 546831
20080109 72.61 72.85 71.77 72.42 594239
20080110 72.04 73.75 71.79 73.53 688489
20080111 75.12 77.09 74.28 76.03 819964
20080114 76.87 76.87 74.77 75.04 681248
20080115 74.74 75.79 73.08 73.14 812270
20080116 72.71 75.95 72.68 74.98 671178
20080117 75.14 75.79 74.26 74.44 684756
20080118 74.69 75.12 72.77 73.29 532801
20080122 72.16 73.28 69.84 72.00 843499
20080123 70.67 72.14 70.09 72.03 848590
20080124 72.56 76.03 71.67 75.56 851079
20080125 76.00 77.30 75.40 76.84 681474
20080128 76.84 77.31 75.90 77.29 469666
20080129 77.45 79.24 76.83 78.93 562219
20080130 79.14 79.15 76.67 77.56 454731
20080131 79.10 81.80 78.22 81.29 1170602
20080201 80.87 83.30 80.87 83.03 686792
20080204 82.93 82.93 81.28 81.37 353579
20080205 80.07 80.65 77.77 78.77 700822
20080206 78.93 79.11 77.09 77.26 587677
20080207 76.65 77.82 76.58 77.60 547171
20080208 77.53 78.28 76.57 78.13 478265
20080211 78.05 78.05 76.64 77.48 301872
20080212 77.78 79.59 77.40 78.46 313073
20080213 78.98 79.80 78.47 79.80 420222
20080214 80.23 80.23 77.82 78.72 418412
20080215 78.25 78.96 77.69 78.94 366591
20080219 79.61 79.71 78.82 79.33 556788
20080220 78.74 79.97 78.67 79.97 355616
20080221 80.29 80.67 79.99 80.60 493427
20080222 80.67 80.90 79.60 80.58 410039
20080225 80.35 80.47 79.00 79.76 707045
20080226 79.10 80.99 79.06 80.50 474418
20080227 80.26 80.79 80.04 80.37 345423
20080228 79.64 80.13 78.82 79.90 377225
20080229 78.98 79.19 77.37 77.45 426506
20080303 77.15 77.15 75.76 76.19 515484
20080304 75.37 75.82 74.72 75.43 626227
20080305 75.67 75.97 75.28 75.95 766629
20080306 75.52 75.96 75.09 75.51 660171
20080307 74.91 75.14 74.11 74.65 425830
20080310 74.61 74.89 72.54 72.54 535896
20080311 74.08 74.17 71.83 72.74 815685
20080312 72.93 73.12 72.29 72.38 456053
20080313 71.35 72.95 71.09 72.36 377337
20080314 72.81 73.11 71.18 72.67 679906
20080317 71.26 72.14 70.41 71.84 515484
20080318 72.93 74.34 72.20 74.29 651826
20080319 74.37 74.78 72.98 73.07 538038
20080320 72.93 74.69 72.49 74.52 620701
20080324 75.02 76.22 74.77 74.80 757607
20080325 74.75 75.63 74.75 75.36 393238
20080326 74.88 74.88 73.61 73.93 460789
20080327 74.31 74.43 73.33 73.91 544805
20080328 73.87 74.02 72.78 73.06 309899
20080331 72.85 73.01 71.73 72.16 556082
20080401 72.61 73.52 72.47 73.44 372714
20080402 73.44 74.06 72.49 72.76 503530
20080403 72.14 73.51 72.14 72.93 496313
20080404 73.11 74.15 72.83 74.02 300765
20080407 74.49 74.55 73.48 74.52 325011
20080408 73.86 73.87 72.80 73.32 338431
20080409 73.27 73.40 72.62 72.82 226222
20080410 72.54 72.71 71.58 72.49 375307
20080411 71.60 72.08 71.06 71.33 297156
20080414 71.45 72.27 71.02 71.91 337754
20080415 72.45 73.02 72.14 72.79 442971
20080416 73.10 74.49 72.92 74.47 423123
20080417 74.18 74.62 73.24 74.62 500034
20080418 75.36 76.43 75.11 76.14 308659
20080421 75.52 75.68 74.76 75.30 266144
20080422 74.87 74.87 73.39 73.95 275278
20080423 73.64 75.03 73.64 74.73 317117
20080424 74.69 75.86 74.43 75.48 229831
20080425 75.53 75.75 74.77 75.75 199608
20080428 75.23 76.42 75.23 75.80 280127
20080429 75.83 76.38 74.35 74.78 331101
20080430 74.93 76.08 74.39 74.75 378578
20080501 74.84 77.00 74.25 77.00 421544
20080502 77.03 77.78 75.75 76.21 256220
20080505 75.67 77.67 75.45 76.85 326364
20080506 76.38 77.30 75.54 76.44 411395
20080507 76.28 77.06 75.80 75.83 335724
20080508 77.59 79.72 76.06 77.37 705280
20080509 77.08 78.35 76.61 77.11 380044
20080512 77.28 78.26 76.46 78.26 236033
20080513 78.13 78.65 77.86 78.45 237838
20080514 78.37 79.60 78.10 78.29 500147
20080515 78.02 82.28 77.76 82.01 569953
20080516 82.43 82.47 80.72 81.25 275391
20080519 81.57 82.41 80.92 81.85 183368
20080520 81.62 81.80 80.51 81.07 211223
20080521 81.38 81.93 78.90 79.11 372263
20080522 79.42 81.20 79.42 80.97 335048
20080523 80.84 81.03 80.12 80.64 379480
20080527 80.63 81.55 80.43 81.48 180211
20080528 81.81 81.85 79.53 80.17 393641
20080529 80.17 82.40 80.15 81.57 318105
20080530 81.45 81.67 80.65 81.51 375543
20080602 81.87 82.27 79.74 80.55 321926
20080603 80.96 82.37 80.46 81.67 305965
20080604 81.44 83.34 80.46 82.51 366214
20080605 82.54 83.72 81.85 83.72 282810
20080606 83.02 83.02 80.63 80.65 219976
20080609 80.49 81.66 79.85 81.02 249988
20080610 80.77 81.62 80.69 81.15 216828
20080611 80.58 81.50 79.58 79.69 229980
20080612 79.18 80.80 78.77 79.58 221886
20080613 79.92 81.85 79.92 81.73 254933
20080616 80.83 81.94 79.51 81.47 285395
20080617 81.92 82.93 81.62 82.36 241782
20080618 82.01 82.24 80.96 81.70 219638
20080619 81.84 81.85 81.22 81.66 151521
20080620 81.30 81.30 79.56 79.71 383075
20080623 79.87 79.87 76.87 79.04 463556
20080624 78.57 78.57 76.61 77.26 548422
20080625 77.68 79.93 77.37 79.13 312934
20080626 78.53 78.64 76.60 76.60 303492
20080627 76.36 78.38 76.05 77.57 515262
20080630 77.66 78.87 77.04 77.97 432870
20080701 76.97 78.07 76.51 77.29 377454
20080702 77.31 78.63 76.89 77.40 520320
20080703 77.26 78.61 76.76 77.72 232902
20080707 78.10 78.72 75.44 76.06 403195
20080708 75.96 80.17 75.87 80.05 505258
20080709 79.98 80.12 78.96 79.33 517735
20080710 80.34 80.63 79.21 80.04 293938
20080711 79.26 81.04 78.59 79.99 377229
20080714 80.71 82.40 79.47 79.58 306639
20080715 79.19 84.28 79.19 82.70 1080882
20080716 82.36 85.81 81.91 84.68 714106
20080717 84.96 85.41 82.27 84.67 561910
20080718 84.96 85.65 84.25 85.35 270895
20080721 84.94 86.20 84.02 84.44 300682
20080722 83.59 86.39 83.06 86.07 311473
20080723 86.14 87.12 85.59 86.54 305628
20080724 87.00 87.14 84.23 85.01 481204
20080725 85.45 85.78 83.63 84.38 228631
20080728 84.51 84.74 83.41 84.33 284383
20080729 83.93 86.15 83.19 86.02 285845
20080730 86.15 87.99 86.15 87.88 382175
20080731 87.88 87.88 85.72 85.98 388020
20080801 86.16 87.69 84.81 86.04 407241
20080804 86.12 86.12 84.22 84.39 596868
20080805 84.77 85.97 84.34 85.97 555615
20080806 85.67 86.35 85.01 86.05 387458
20080807 85.56 86.66 85.08 85.72 257406
20080808 85.90 87.82 85.65 87.82 254371
20080811 87.35 87.87 86.52 87.41 326198
20080812 86.49 87.45 85.92 86.85 229193
20080813 86.82 87.19 85.64 86.17 496153
20080814 85.96 86.29 85.74 86.22 442199
20080815 86.18 86.45 85.57 86.22 229418
20080818 86.05 86.33 83.80 83.95 326760
20080819 83.80 84.95 82.74 82.98 232677
20080820 83.54 83.79 82.62 83.02 219751
20080821 82.39 83.69 82.09 82.87 249088
20080822 83.32 84.32 83.00 84.32 242119
20080825 83.83 83.83 81.14 81.42 337663
20080826 81.34 82.61 81.23 82.61 237286
20080827 82.87 83.52 82.18 82.92 215231
20080828 83.01 83.96 82.69 83.96 154841
20080829 83.62 83.67 81.94 82.09 187557
20080902 82.62 83.89 81.64 82.24 284473
20080903 81.92 82.00 79.68 80.95 340942
20080904 80.54 81.69 80.15 81.28 549675
20080905 80.46 82.74 80.45 82.67 632922
20080908 84.01 84.68 82.91 84.68 285145
20080909 84.79 85.06 82.96 83.15 256015
20080910 82.85 85.39 82.46 84.72 418474
20080911 83.89 84.88 82.85 84.63 381277
20080912 83.79 86.07 83.79 85.94 312259
20080915 82.58 83.99 81.67 81.67 441667
20080916 81.51 84.51 81.10 84.46 581495
20080917 83.42 83.92 81.83 83.45 485363
20080918 84.53 84.63 80.37 84.28 762890
20080919 85.89 87.47 82.79 85.43 668215
20080922 85.69 86.57 84.67 85.16 543401
20080923 85.24 85.24 82.61 82.97 316293
20080924 83.20 84.00 81.61 82.17 255678
20080925 82.59 83.22 81.69 82.40 398979
20080926 81.31 83.16 80.58 82.95 251421
20080929 81.92 82.40 79.37 80.62 451191
20080930 81.76 84.22 79.74 84.22 585640
20081001 83.45 83.63 82.16 83.51 325032
20081002 83.29 83.39 78.95 79.08 351810
20081003 80.24 80.80 78.51 78.85 595948
20081006 77.68 77.69 72.96 77.01 706981
20081007 77.98 78.93 74.69 74.69 790900
20081008 73.26 76.09 71.51 73.29 724123
20081009 74.32 75.16 71.88 71.92 516175
20081010 69.62 72.02 65.74 69.44 779472
20081013 72.45 75.86 71.99 75.86 160219
20081014 78.42 78.93 70.96 72.47 730398
20081015 71.15 71.35 67.72 67.86 382845
20081016 67.69 69.43 63.77 69.41 442899
20081017 68.28 70.47 66.97 67.83 309458
20081020 68.67 70.61 68.13 70.13 375787
20081021 69.63 69.63 66.88 67.10 461498
20081022 66.20 66.37 64.24 65.07 505643
20081023 65.41 66.25 61.16 63.02 448277
20081024 59.62 64.08 59.62 63.15 540936
20081027 62.53 62.53 58.62 58.62 389232
20081028 58.88 61.92 58.28 61.92 460714
20081029 61.64 62.79 59.79 60.72 337805
20081030 61.66 62.90 59.82 61.70 723899
20081031 61.53 66.67 61.39 65.77 463403
20081103 65.98 68.17 65.35 67.16 401332
20081104 67.92 68.49 66.82 67.64 328169
20081105 66.73 68.09 65.08 65.46 325480
20081106 65.18 66.05 64.11 64.43 398307
20081107 65.58 67.97 65.33 67.97 365255
20081110 69.05 69.80 65.83 66.55 255006
20081111 65.85 67.14 63.99 65.56 259152
20081112 64.70 65.28 63.26 63.74 245931
20081113 64.06 67.35 62.05 67.35 393937
20081114 66.43 67.84 64.56 64.91 300943
20081117 64.40 66.82 63.79 65.89 351362
20081118 65.91 66.24 61.63 64.02 433712
20081119 64.27 65.48 60.26 60.41 472142
20081120 59.68 61.33 57.46 57.48 520656
20081121 58.01 62.58 57.12 62.58 772189
20081124 62.66 65.73 62.65 65.48 389792
20081125 67.49 67.49 63.37 65.30 454478
20081126 64.23 68.68 64.12 68.58 315669
20081128 69.56 71.70 69.56 71.70 432831
20081201 70.34 71.53 69.37 69.90 10719460
20081202 70.32 70.75 66.95 69.30 1449242
20081203 67.21 70.47 67.21 70.47 832187
20081204 70.45 70.45 65.35 66.67 852719
20081205 65.72 67.91 64.61 67.74 570636
20081208 69.89 70.23 66.50 67.18 612926
20081209 66.66 68.27 65.34 65.78 753856
20081210 65.84 65.84 61.77 62.63 770147
20081211 61.86 63.99 61.86 62.52 677533
20081212 61.40 64.28 61.06 64.28 419106
20081215 64.27 64.36 62.62 63.61 595631
20081216 64.17 65.38 63.48 65.38 1112596
20081217 63.86 67.13 63.76 66.03 589717
20081218 66.81 67.37 65.07 66.02 596300
20081219 66.43 67.55 65.29 65.95 542964
20081222 65.83 65.96 63.22 64.13 396009
20081223 64.62 65.59 64.12 65.05 593846
20081224 64.97 65.83 64.36 65.52 271817
20081226 65.57 65.91 64.71 65.61 208103
20081229 65.38 65.79 64.15 65.07 233320
20081230 65.40 66.62 65.14 66.60 366885
20081231 67.04 69.36 67.03 69.19 483155
20090102 69.37 69.91 68.41 69.73 379941
20090105 69.68 70.08 68.42 69.79 494313
20090106 69.71 70.49 68.71 69.16 468649
20090107 67.47 68.84 67.46 67.81 611253
20090108 67.60 69.14 67.04 68.81 395786
20090109 68.81 68.93 67.06 67.34 400584
20090112 67.06 67.33 66.32 66.84 391769
20090113 66.90 67.20 65.73 66.34 556465
20090114 65.36 65.70 63.76 64.64 459165
20090115 64.51 65.46 63.20 65.46 590275
20090116 67.81 67.81 65.22 66.32 563495
20090120 66.55 67.21 65.55 65.55 723505
20090121 65.79 67.34 64.64 67.34 733548
20090122 66.08 66.96 65.45 66.16 548208
20090123 64.55 65.66 64.23 64.51 557804
20090126 64.71 66.18 64.49 65.29 449903
20090127 65.33 66.32 65.15 66.13 422789
20090128 66.46 67.11 64.93 66.07 557358
20090129 65.42 67.23 65.03 67.13 900923
20090130 67.40 70.25 67.40 68.11 1075662
20090202 67.81 70.32 67.50 70.04 673851
20090203 69.97 71.70 69.79 71.33 873250
20090204 71.49 72.09 70.55 71.30 764680
20090205 70.80 72.28 70.62 72.04 532140
20090206 71.94 73.07 71.60 72.95 514845
20090209 72.59 73.03 71.69 72.78 347247
20090210 72.10 72.78 69.91 70.34 692708
20090211 68.56 70.79 68.56 70.19 510716
20090212 69.28 70.48 68.30 70.40 498107
20090213 69.78 70.65 69.46 69.64 556019
20090217 70.33 71.14 66.47 67.60 810875
20090218 67.86 68.48 67.22 67.58 495095
20090219 67.97 68.49 66.75 66.86 492082
20090220 64.59 66.96 63.76 66.16 842565
20090223 66.76 67.10 64.72 65.25 770705
20090224 65.40 66.48 64.30 66.30 778739
20090225 66.10 67.12 65.34 66.15 681438
20090226 66.21 66.61 64.79 65.75 943547
20090227 65.35 67.52 65.05 66.29 732655
20090302 65.33 66.57 63.84 64.12 770370
20090303 64.79 65.03 63.91 64.27 1351384
20090304 64.57 66.20 64.50 65.35 1023587
20090305 64.65 64.93 63.22 63.59 842124
20090306 63.89 64.68 63.19 64.62 1138528
20090309 63.94 64.70 62.57 62.85 786375
20090310 63.58 64.03 62.10 63.99 967615
20090311 64.39 65.36 63.46 64.77 941073
20090312 64.78 66.69 64.27 66.67 649889
20090313 66.68 67.34 65.85 67.15 602247
20090316 67.06 67.76 66.05 66.35 609910
20090317 66.15 67.08 65.70 67.08 497079
20090318 66.34 68.17 66.16 67.71 619682
20090319 67.65 67.89 66.23 66.32 668879
20090320 66.51 67.89 66.20 66.43 852119
20090323 67.50 69.44 67.05 69.42 655220
20090324 68.31 69.22 68.16 68.35 533171
20090325 68.88 69.89 67.34 68.43 782044
20090326 68.71 69.19 68.44 69.02 1000820
20090327 68.34 68.92 67.89 68.41 714412
20090330 67.35 68.23 67.01 67.96 815249
20090331 68.71 69.97 67.82 69.34 723518
20090401 68.89 69.53 68.05 69.04 860559
20090402 70.02 71.50 69.55 70.90 943294
20090403 70.79 71.24 69.64 70.63 640005
20090406 69.71 70.90 69.34 70.70 569375
20090407 69.85 70.75 69.54 69.94 612686
20090408 70.18 71.30 69.78 71.16 504630
20090409 72.33 72.67 71.59 72.47 1114207
20090413 72.38 72.82 71.56 72.44 558158
20090414 72.53 72.56 69.83 69.95 1103435
20090415 69.85 70.79 69.38 70.64 892765
20090416 71.30 73.62 71.02 73.41 702418
20090417 73.59 73.59 72.34 73.00 869443
20090420 72.12 72.96 71.74 72.18 906758
20090421 71.78 72.68 71.03 72.42 869221
20090422 71.75 73.07 71.10 71.67 856450
20090423 71.54 71.69 69.86 71.49 858671
20090424 71.87 73.01 71.55 72.64 748172
20090427 71.69 73.68 71.68 72.69 829020
20090428 72.22 73.41 71.84 72.78 564933
20090429 72.30 74.59 72.30 74.26 656441
20090430 74.94 75.64 72.53 73.30 1270016
20090501 72.91 73.13 71.15 72.69 722741
20090504 73.35 73.52 71.69 72.76 896096
20090505 72.76 73.53 71.86 73.42 542500
20090506 71.99 73.59 71.99 73.03 631010
20090507 73.19 73.42 72.18 72.94 777824
20090508 73.38 74.23 72.86 73.85 939185
20090511 72.88 73.62 72.42 72.88 773492
20090512 72.91 73.77 72.39 73.41 652332
20090513 72.55 73.38 72.24 72.42 698642
20090514 72.60 72.88 71.84 72.27 747062
20090515 72.18 72.87 71.41 72.47 668657
20090518 72.83 74.37 72.42 74.34 586921
20090519 74.54 74.68 73.68 74.16 491082
20090520 74.54 75.11 73.95 74.01 477533
20090521 73.33 73.63 72.15 72.76 374031
20090522 72.78 73.23 72.43 72.70 384470
20090526 72.40 75.04 72.07 74.95 461874
20090527 74.87 74.89 72.68 72.70 522367
20090528 73.37 73.72 72.12 73.72 942649
20090529 73.88 74.10 72.77 73.95 463306
20090601 74.49 75.35 74.09 74.95 726646
20090602 74.96 75.11 74.21 74.37 562625
20090603 74.24 75.51 74.00 75.16 713927
20090604 74.87 75.25 74.02 75.12 784158
20090605 75.33 76.27 75.33 75.95 544929
20090608 75.42 76.64 75.16 76.11 347618
20090609 73.46 76.14 73.46 75.87 506882
20090610 76.21 76.45 74.76 75.61 405241
20090611 75.72 76.41 75.39 75.82 416411
20090612 75.46 75.68 74.64 75.54 254381
20090615 74.98 75.23 73.88 74.08 383563
20090616 74.35 74.60 72.79 72.79 370070
20090617 72.90 73.48 72.50 72.78 763918
20090618 72.33 72.96 72.33 72.33 747881
20090619 72.99 72.99 71.99 72.43 664488
20090622 71.97 72.56 71.64 71.70 635511
20090623 71.69 71.96 71.01 71.65 485094
20090624 72.03 72.37 71.55 71.91 389867
20090625 71.91 72.89 71.64 72.87 527233
20090626 72.21 72.62 71.77 72.47 1095499
20090629 72.39 73.83 71.98 73.49 655861
20090630 73.28 73.69 73.06 73.43 455011
20090701 73.44 73.89 73.13 73.60 387434
20090702 72.90 73.04 71.20 71.20 365756
20090706 71.23 72.11 70.82 72.03 541943
20090707 72.08 72.32 71.19 71.23 454568
20090708 71.23 71.58 70.87 71.22 656414
20090709 71.56 71.80 70.62 70.94 348613
20090710 71.00 71.25 70.59 70.82 287009
20090713 70.88 71.63 69.96 71.60 503233
20090714 71.46 71.59 71.06 71.55 282032
20090715 71.95 72.78 71.55 72.57 726978
20090716 72.12 72.61 71.58 72.23 697890
20090717 72.24 72.66 72.04 72.36 526569
20090720 72.85 73.81 72.71 73.79 329479
20090721 74.30 74.67 73.19 73.62 325387
20090722 73.06 73.91 72.99 73.25 372613
20090723 73.43 73.59 72.83 73.01 739365
20090724 72.82 73.24 72.66 73.15 453684
20090727 73.57 74.28 73.35 74.28 384779
20090728 73.87 74.63 73.82 74.28 304152
20090729 74.37 75.29 74.23 75.19 531768
20090730 75.70 75.95 74.67 74.85 578330
20090731 65.85 68.48 63.31 65.09 3081554
20090803 65.58 65.76 63.46 64.49 2539611
20090804 64.38 66.19 64.38 65.90 1216164
20090805 66.33 66.93 65.98 66.34 1078798
20090806 66.46 66.76 65.98 66.23 606755
20090807 66.61 67.32 66.23 66.99 591271
20090810 66.99 67.36 66.46 67.30 829615
20090811 67.22 67.46 66.92 67.16 537408
20090812 67.38 68.51 67.15 68.18 768785
20090813 68.02 68.21 67.50 68.21 560524
20090814 68.62 68.62 67.27 67.76 339765
20090817 67.59 67.59 66.93 67.32 503454
20090818 67.34 67.69 66.74 66.94 622350
20090819 66.43 67.36 66.41 67.28 635179
20090820 67.02 67.14 66.61 66.86 560966
20090821 67.32 67.87 66.87 67.48 660839
20090824 67.81 67.86 67.12 67.21 446716
20090825 67.73 67.87 66.77 67.14 504228
20090826 66.90 67.20 66.42 66.77 464854
20090827 66.88 67.31 66.01 66.64 431338
20090828 66.75 66.94 66.09 66.26 605503
20090831 66.16 66.47 65.96 66.34 394017
20090901 66.15 66.81 65.95 66.28 895704
20090902 65.99 66.48 65.58 66.25 686860
20090903 66.17 67.43 64.63 67.43 574677
20090904 67.46 68.03 67.15 67.72 442347
20090908 67.86 67.86 67.04 67.66 336329
20090909 67.63 67.63 66.42 66.68 904181
20090910 66.67 67.02 66.21 66.66 854199
20090911 66.66 67.46 66.08 67.19 891190
20090914 67.15 68.03 66.98 67.83 603191
20090915 67.97 68.03 67.37 67.76 389944
20090916 67.63 67.96 67.24 67.91 407999
20090917 67.98 68.28 67.43 67.56 666934
20090918 68.00 68.00 67.24 67.45 532842
20090921 67.04 67.46 66.94 67.24 495521
20090922 67.06 67.59 67.02 67.51 390494
20090923 67.49 67.63 67.06 67.06 431668
20090924 67.39 67.55 67.00 67.24 451265
20090925 67.22 67.75 66.73 67.13 533063
20090928 67.10 67.84 66.94 67.60 420659
20090929 67.81 68.02 67.28 67.96 529650
20090930 67.64 68.57 67.22 68.42 570163
20091001 68.13 68.13 67.14 67.19 495631
20091002 66.72 67.30 66.47 66.54 378604
20091005 66.47 67.03 66.32 67.02 482090
20091006 67.20 68.00 66.84 67.74 318825
20091007 67.62 67.74 67.26 67.62 270384
20091008 68.01 68.82 67.80 68.40 270054
20091009 68.72 68.81 68.37 68.60 334898
20091012 68.59 68.80 68.06 68.42 190898
20091013 68.06 68.13 67.63 67.93 189467
20091014 68.37 68.89 67.87 68.77 433210
20091015 68.75 69.02 68.31 68.99 405356
20091016 68.80 69.32 68.46 69.02 303962
20091019 69.23 69.90 68.96 69.78 212917
20091020 69.54 70.67 68.98 70.54 890529
20091021 70.44 70.84 70.17 70.26 446310
20091022 70.60 71.61 69.93 71.49 436072
20091023 71.36 71.85 71.16 71.53 523595
20091026 71.43 73.04 71.30 72.77 721979
20091027 72.98 73.81 72.88 73.06 672328
20091028 73.11 73.33 71.00 71.22 864658
20091029 71.67 71.95 70.08 70.95 659007
20091030 70.92 71.16 69.40 69.54 845502
20091102 69.83 70.71 69.60 70.68 548475
20091103 70.67 71.06 70.11 70.65 378274
20091104 70.82 71.19 70.18 70.31 388072
20091105 70.42 72.08 70.42 72.04 407118
20091106 72.04 72.09 71.27 72.04 319485
20091109 72.14 73.90 71.96 73.88 347889
20091110 73.35 73.94 73.28 73.40 325430
20091111 73.69 73.97 73.08 73.40 266641
20091112 73.46 73.79 73.06 73.16 234274
20091113 73.41 74.27 72.97 73.39 191779
20091116 73.57 74.26 73.40 73.94 367595
20091117 73.94 74.19 73.76 73.94 321026
20091118 73.69 74.16 73.06 73.28 351962
20091119 73.22 73.47 72.16 72.66 310788
20091120 72.61 72.67 72.16 72.55 258605
20091123 72.76 73.60 72.76 73.12 219302
20091124 73.10 73.50 72.69 72.90 237780
20091125 72.90 73.17 72.70 72.94 274395
20091127 71.79 72.64 71.26 71.76 144049
20091130 71.75 71.89 71.05 71.69 468105
20091201 71.68 72.28 71.65 72.06 275382
20091202 72.13 72.65 71.83 72.11 347516
20091203 72.01 72.54 71.64 71.73 280095
20091204 72.62 72.97 72.28 72.91 337320
20091207 72.98 74.22 72.72 73.52 385775
20091208 73.12 74.26 72.88 73.32 380842
20091209 73.20 73.71 72.84 73.62 314847
20091210 73.89 75.29 73.81 75.06 461746
20091211 75.06 75.36 74.30 74.66 351024
20091214 75.13 75.28 74.72 75.21 290291
20091215 74.85 75.01 74.53 74.92 376347
20091216 75.05 75.30 74.77 75.03 330195
20091217 75.02 75.20 74.64 74.90 507461
20091218 75.07 75.07 73.89 74.82 758067
20091221 74.78 75.54 74.74 75.26 322521
20091222 75.14 75.54 75.14 75.52 309585
20091223 75.71 76.03 75.57 75.89 130127
20091224 75.91 76.33 75.91 76.33 53717
20091228 76.40 76.65 76.33 76.53 138020
20091229 76.89 77.38 76.79 77.12 176389
20091230 77.02 77.49 76.94 77.21 165207
20091231 77.08 77.45 76.91 76.96 242165
20100104 77.18 77.18 75.67 76.05 547584
20100105 75.86 76.09 75.44 75.98 453305
20100106 75.65 76.20 75.47 76.02 398711
20100107 75.72 76.19 75.10 75.35 391147
20100108 75.11 75.23 74.27 74.56 354532
20100111 74.95 75.09 74.49 74.94 286783
20100112 74.55 75.18 74.41 74.86 185707
20100113 74.88 75.24 74.76 75.06 246769
20100114 74.87 75.26 74.60 75.19 290181
20100115 75.29 75.29 74.88 74.94 371743
20100119 75.12 75.39 74.85 75.35 195354
20100120 74.85 75.03 74.22 74.24 313422
20100121 74.23 74.70 73.29 73.29 486741
20100122 73.06 73.65 72.67 72.77 391366
20100125 72.83 73.69 72.75 73.01 215635
20100126 73.04 73.25 72.35 72.38 333045
20100127 72.39 73.13 72.14 73.12 283823
20100128 73.16 73.36 72.05 72.26 258170
20100129 72.29 72.84 71.94 72.04 355299
20100201 72.21 72.96 72.18 72.94 264200
20100202 72.91 73.32 72.47 73.28 164659
20100203 73.31 73.50 71.96 72.02 772208
20100204 71.73 72.40 70.81 70.91 685165
20100205 68.41 68.41 64.96 67.43 1510104
20100208 65.66 66.05 65.08 65.08 893784
20100209 65.46 65.77 64.68 64.80 927659
20100210 64.94 65.20 64.46 64.51 641643
20100211 64.53 64.78 63.91 64.77 516121
20100212 64.54 64.94 64.15 64.21 913188
20100216 64.55 64.55 63.80 64.28 839190
20100217 64.37 64.93 64.18 64.85 575100
20100218 64.81 65.12 64.54 65.08 377005
20100219 65.15 65.18 64.68 65.06 607111
20100222 65.22 65.22 64.73 64.82 472709
20100223 64.88 64.88 63.95 64.08 640109
20100224 64.33 64.57 64.00 64.55 496937
20100225 64.17 64.30 63.66 64.25 526755
20100226 64.18 64.18 63.73 64.00 597245
20100301 64.27 64.57 63.70 64.37 354836
20100302 64.64 64.87 63.90 64.27 404794
20100303 64.40 64.71 64.25 64.39 401195
20100304 64.34 64.35 63.93 64.03 519655
20100305 64.17 64.21 63.85 64.13 572122
20100308 64.11 64.27 63.78 63.82 307932
20100309 63.81 63.97 63.38 63.54 434355
20100310 63.71 63.82 63.49 63.71 457698
20100311 63.58 63.91 63.35 63.89 359090
20100312 63.82 65.02 63.69 64.84 812970
20100315 64.77 65.62 64.77 65.32 549215
20100316 65.42 66.69 65.40 66.63 609536
20100317 66.57 67.72 66.47 67.46 571904
20100318 67.36 67.46 67.04 67.24 280443
20100319 68.07 68.23 67.39 68.07 935030
20100322 67.72 68.69 67.72 68.68 351345
20100323 68.76 68.76 68.02 68.53 347527
20100324 68.34 68.48 67.47 67.57 342073
20100325 67.84 67.97 67.33 67.46 396395
20100326 67.57 67.57 67.03 67.38 263536
20100329 67.67 68.13 67.56 68.04 428246
20100330 68.24 68.45 68.13 68.39 377961
20100331 68.22 68.70 67.91 68.23 514855
20100401 68.35 69.05 67.89 68.19 369016
20100405 68.45 68.93 68.23 68.47 248483
20100406 68.09 68.72 68.01 68.26 310440
20100407 68.25 68.34 67.75 67.88 277826
20100408 67.90 68.01 67.58 67.95 230485
20100409 67.92 68.30 67.83 68.29 189689
20100412 68.41 68.76 68.41 68.71 174636
20100413 68.83 69.49 68.76 69.24 268554
20100414 69.28 69.92 69.20 69.92 223613
20100415 69.59 70.41 69.53 70.32 246520
20100416 70.17 70.59 69.93 69.96 442645
20100419 70.02 70.22 69.48 70.04 237030
20100420 70.04 70.64 69.77 70.62 272808
20100421 70.76 70.76 70.22 70.66 189689
20100422 70.32 71.51 69.93 71.47 236375
20100423 71.46 72.41 71.37 72.26 371416
20100426 72.32 72.61 72.04 72.05 261027
20100427 71.89 72.42 71.23 71.69 359744
20100428 71.59 71.87 70.57 70.88 431082
20100429 71.41 71.47 70.57 70.77 487585
20100430 71.08 73.09 69.48 70.56 1047054
20100503 70.93 71.52 70.52 71.08 525872
20100504 70.31 71.09 70.31 70.91 445263
20100505 70.81 71.32 70.47 70.86 440027
20100506 70.89 71.29 67.15 69.20 670839
20100507 69.15 69.44 67.72 67.93 694728
20100510 70.12 70.35 69.22 70.26 537217
20100511 69.45 70.03 69.27 69.49 587830
20100512 69.49 69.94 69.29 69.80 680656
20100513 69.56 70.71 69.34 69.77 360181
20100514 69.67 69.71 68.50 68.74 484640
20100517 68.89 69.63 68.66 69.45 390068
20100518 69.87 70.18 68.83 68.98 631789
20100519 68.60 68.80 68.23 68.54 452680
20100520 67.58 68.19 66.39 66.39 542998
20100521 65.66 67.23 65.58 67.23 661240
20100524 66.84 67.46 66.74 66.79 398468
20100525 65.92 66.70 65.71 66.64 470678
20100526 67.10 67.71 66.71 66.91 487735
20100527 67.67 67.93 67.16 67.93 414895
20100528 67.67 67.84 67.16 67.24 361052
20100601 66.99 67.33 65.94 66.02 388082
20100602 66.12 66.85 66.12 66.85 499024
20100603 67.04 67.39 66.47 67.24 561769
20100604 66.11 66.55 64.66 64.94 570019
20100607 64.88 65.39 64.39 64.45 393835
20100608 64.48 64.80 63.89 64.71 410444
20100609 64.94 65.43 64.52 64.68 346180
20100610 65.50 65.89 65.11 65.89 296462
20100611 65.26 66.19 65.05 66.18 235129
20100614 66.58 66.72 66.11 66.21 227096
20100615 66.48 67.71 66.48 67.69 260422
20100616 67.39 67.80 67.05 67.66 305906
20100617 67.71 67.76 67.36 67.69 197352
20100618 67.77 67.94 67.37 67.46 285606
20100621 67.99 68.05 66.76 66.94 219605
20100622 67.12 67.55 66.02 66.11 499241
20100623 66.11 66.14 65.43 65.68 297222
20100624 65.49 65.90 64.88 64.92 194855
20100625 65.11 65.47 64.69 64.93 324686
20100628 65.12 65.12 64.66 64.74 507926
20100629 64.12 64.12 62.47 62.72 633414
20100630 62.52 62.87 61.71 61.83 695725
20100701 61.76 62.20 61.24 61.60 595963
20100702 61.71 62.03 61.05 61.14 420757
20100706 61.76 61.82 60.34 60.73 448112
20100707 60.85 61.46 60.49 61.46 462224
20100708 61.72 62.10 61.45 61.99 675642
20100709 62.04 62.22 61.66 62.14 380591
20100712 62.13 62.45 61.91 62.08 420105
20100713 62.51 63.48 62.47 63.35 693662
20100714 63.14 63.50 62.88 63.10 240122
20100715 63.14 63.63 62.54 63.47 413266
20100716 63.21 63.30 62.53 62.59 632655
20100719 62.87 63.09 62.61 62.96 378095
20100720 62.78 64.48 62.61 64.43 456471
20100721 64.56 64.56 63.51 63.61 380700
20100722 64.18 64.99 64.04 64.65 419671
20100723 64.44 64.80 64.21 64.80 456579
20100726 64.79 66.00 64.79 65.99 224273
20100727 66.30 66.31 65.55 65.76 175424
20100728 65.59 65.81 64.64 64.83 236757
20100729 65.02 65.45 64.48 65.28 353561
20100730 64.25 64.25 61.09 62.97 1165548
20100802 63.14 63.99 63.04 63.96 446050
20100803 63.92 64.36 63.01 63.09 735564
20100804 63.31 63.80 63.01 63.80 397634
20100805 63.56 63.89 63.35 63.60 312528
20100806 63.23 63.62 62.93 63.53 378637
20100809 63.82 64.41 63.62 64.20 281156
20100810 63.95 64.25 63.54 63.85 240448
20100811 63.01 63.09 62.54 62.62 355190
20100812 61.87 62.81 61.87 62.25 412832
20100813 62.14 62.41 61.69 62.25 468738
20100816 61.96 62.47 61.74 62.39 295376
20100817 62.83 63.35 62.64 63.06 274751
20100818 63.11 63.78 62.86 63.37 335867
20100819 63.13 63.20 62.56 62.71 404256
20100820 62.52 62.70 62.16 62.61 256731
20100823 62.75 63.12 62.20 62.37 262593
20100824 61.87 62.48 61.76 62.04 469823
20100825 62.02 62.31 61.15 62.19 308620
20100826 62.30 62.37 61.51 61.58 535824
20100827 62.18 62.40 61.54 62.39 408187
20100830 62.33 62.33 61.35 61.35 377843
20100831 61.21 61.41 60.51 61.03 740352
20100901 61.67 62.32 61.39 62.05 466175
20100902 62.25 62.86 61.95 62.80 342639
20100903 63.12 63.72 62.92 63.70 230874
20100907 63.55 63.60 62.89 62.91 242105
20100908 62.92 63.37 62.86 63.09 249340
20100909 63.50 63.58 62.94 63.20 343395
20100910 63.28 63.55 63.00 63.39 242105
20100913 63.82 63.98 63.41 63.94 291562
20100914 63.86 64.05 63.56 63.70 186060
20100915 63.64 63.75 63.41 63.67 162195
20100916 63.44 63.72 63.32 63.50 159063
20100917 63.80 64.82 63.80 64.50 385186
20100920 64.80 66.33 64.80 66.30 548029
20100921 66.05 67.11 65.96 66.52 435507
20100922 66.43 66.92 65.99 66.79 481833
20100923 66.43 66.82 65.68 65.82 305924
20100924 66.37 68.43 66.32 68.34 537986
20100927 68.31 68.45 67.70 68.07 411211
20100928 68.37 69.18 68.15 69.03 352250
20100929 68.60 69.41 68.31 69.02 253551
20100930 69.44 69.68 68.65 68.66 374387
20101001 69.19 69.27 68.75 69.13 375467
20101004 68.82 69.17 68.15 68.43 296961
20101005 69.00 69.56 68.58 69.44 441987
20101006 69.28 69.92 69.19 69.36 246100
20101007 69.68 69.77 69.09 69.40 245560
20101008 69.51 69.68 69.09 69.53 334972
20101011 69.54 69.88 69.53 69.78 126128
20101012 69.62 69.77 68.73 69.68 178285
20101013 69.84 70.01 69.47 69.72 361321
20101014 69.76 70.38 69.51 69.70 281843
20101015 70.37 70.67 70.23 70.41 492848
20101018 70.34 70.54 70.19 70.24 466823
20101019 69.77 69.99 69.20 69.61 298689
20101020 69.83 69.83 68.67 69.16 611740
20101021 69.36 69.54 69.09 69.45 497491
20101022 69.44 69.81 69.33 69.66 251391
20101025 69.62 69.99 69.26 69.56 329789
20101026 69.38 69.99 69.09 69.62 201070
20101027 68.08 68.68 67.81 68.41 435075
20101028 68.93 69.47 68.78 68.88 293722
20101029 68.70 69.32 68.62 68.91 245344
20101101 69.21 69.76 68.94 69.26 319314
20101102 69.66 70.41 69.65 70.21 194159
20101103 70.28 70.74 69.92 70.39 207657
20101104 70.91 71.31 70.56 71.29 214244
20101105 71.17 71.32 70.86 71.25 146105
20101108 70.88 71.42 70.80 70.95 223963
20101109 71.02 71.16 69.88 70.13 256575
20101110 70.05 70.62 69.86 70.57 552348
20101111 70.06 71.78 69.78 71.48 447818
20101112 71.08 71.32 70.63 70.88 320286
20101115 70.99 71.27 70.61 70.69 282275
20101116 69.89 70.42 69.60 69.78 287999
20101117 69.84 70.55 69.52 69.65 141570
20101118 70.35 70.51 69.89 70.03 241565
20101119 70.06 70.56 69.70 70.56 327305
20101122 70.21 70.46 69.78 70.20 227526
20101123 69.92 69.92 69.37 69.49 281735
20101124 69.96 70.77 69.88 70.77 162836
20101126 70.21 70.65 69.96 70.05 65672
20101129 69.81 70.34 69.30 70.20 248714
20101130 69.73 70.24 69.45 70.10 303100
20101201 70.77 71.42 70.63 71.38 214750
20101202 71.35 72.35 71.32 72.21 322769
20101203 72.01 72.50 72.01 72.38 254088
20101206 72.29 72.48 72.12 72.29 196263
20101207 72.56 72.75 72.13 72.54 269673
20101208 72.50 72.89 72.45 72.86 271393
20101209 73.03 73.10 72.77 73.10 345663
20101210 72.72 73.79 72.26 73.56 260000
20101213 73.73 74.32 73.73 74.11 284828
20101214 74.25 75.03 74.25 74.82 193146
20101215 74.82 74.99 74.37 74.68 205936
20101216 74.37 75.44 74.34 75.40 208838
20101217 75.30 75.89 75.14 75.88 419288
20101220 76.01 76.14 75.56 75.81 190244
20101221 75.98 76.16 75.74 76.02 283001
20101222 75.83 75.97 75.40 75.97 163588
20101223 75.83 76.00 75.66 75.77 152517
20101227 75.66 76.08 75.58 76.01 86201
20101228 75.98 76.07 75.27 75.98 143059
20101229 76.14 76.38 75.92 76.15 114576
20101230 76.16 76.16 75.66 75.86 88995
20101231 75.73 76.57 75.52 76.38 239900
20110103 76.77 76.77 75.49 75.56 371029
20110104 75.49 75.71 74.81 74.96 505489
20110105 74.68 75.69 74.68 75.61 233237
20110106 75.61 76.87 75.61 76.82 250219
20110107 76.81 77.25 76.58 77.10 329218
20110110 76.69 77.33 76.48 77.17 295684
20110111 77.38 77.56 76.98 77.45 231194
20110112 77.86 78.25 77.45 78.25 186482
20110113 78.03 78.40 77.75 77.98 158321
20110114 77.93 78.51 77.77 78.51 300950
20110118 78.58 78.60 77.93 78.60 159181
20110119 78.64 79.04 78.15 78.60 179173
20110120 78.30 78.82 78.13 78.52 288912
20110121 79.08 79.29 78.48 79.22 275370
20110124 79.23 80.28 79.14 80.17 201207
20110125 80.09 80.44 79.59 80.43 205399
20110126 80.65 81.02 79.92 79.99 537734
20110127 80.12 80.15 79.08 79.34 961214
20110128 79.44 79.84 78.08 78.26 339752
20110131 78.32 79.49 78.32 79.04 362860
20110201 79.60 80.52 79.57 79.99 378553
20110202 79.67 80.48 79.45 79.52 304927
20110203 79.24 80.18 78.66 79.58 461744
20110204 79.67 79.78 78.99 79.42 264514
20110207 79.45 79.87 79.32 79.62 204216
20110208 79.67 79.86 78.33 78.61 380165
20110209 78.35 79.35 78.25 79.19 361141
20110210 78.96 79.24 78.41 79.24 173584
20110211 78.92 79.66 78.83 79.61 161976
20110214 79.70 79.91 79.45 79.72 229475
20110215 79.48 79.48 78.69 79.17 269781
20110216 79.32 79.62 78.40 79.09 234741
20110217 79.02 79.02 78.48 78.83 193468
20110218 78.69 79.26 78.42 79.11 244952
20110222 78.52 78.52 76.97 77.36 308689
20110223 77.41 77.51 75.13 75.52 380165
20110224 75.53 76.44 75.06 75.56 316951
20110225 75.73 76.02 75.43 75.51 419783
20110228 75.90 75.90 75.25 75.51 488267
20110301 75.79 75.79 74.58 74.58 403946
20110302 74.56 74.56 73.84 74.14 393674
20110303 74.87 75.13 74.37 75.08 518870
20110304 74.96 75.34 74.39 74.64 350336
20110307 74.77 75.37 73.78 74.31 314061
20110308 74.39 75.39 74.26 74.95 337924
20110309 74.62 75.22 74.41 75.06 399238
20110310 74.19 74.45 73.49 73.59 248039
20110311 73.76 74.50 73.12 74.36 253924
20110314 73.86 74.29 73.64 73.83 558997
20110315 72.33 73.30 72.22 72.99 357506
20110316 72.75 73.11 71.87 71.94 388644
20110317 72.72 73.10 71.92 72.02 325297
20110318 72.43 72.81 72.19 72.74 480134
20110321 73.30 74.30 73.18 73.98 210587
20110322 73.90 74.36 73.76 74.30 346163
20110323 74.12 74.23 73.58 73.98 194215
20110324 74.24 74.30 73.42 73.78 181160
20110325 73.76 74.37 73.54 74.09 209089
20110328 74.30 74.56 73.73 73.73 96626
20110329 73.64 74.08 73.46 74.08 186404
20110330 74.35 74.64 74.07 74.59 131510
20110331 74.58 75.11 74.58 74.99 249751
20110401 75.45 75.73 74.94 75.61 194964
20110404 75.61 76.33 75.51 76.33 244294
20110405 76.03 76.27 75.77 76.11 236482
20110406 76.56 76.58 76.16 76.57 466223
20110407 76.36 76.39 75.59 75.75 136111
20110408 75.95 76.28 75.05 75.44 150878
20110411 75.51 76.04 75.37 75.74 301863
20110412 75.05 75.97 75.01 75.82 611323
20110413 76.09 76.26 75.58 75.86 281960
20110414 75.50 76.18 75.30 75.89 353975
20110415 76.09 76.19 75.73 76.13 280890
20110418 75.46 75.73 74.27 75.61 250928
20110419 75.62 76.12 75.44 75.92 335356
20110420 76.70 77.25 76.70 77.14 411437
20110421 77.42 77.60 77.21 77.59 188437
20110425 77.47 77.55 76.72 76.80 220004
20110426 77.07 77.65 77.03 77.58 316095
20110427 77.57 77.99 77.39 77.87 265481
20110428 77.90 78.34 76.08 76.28 383401
20110429 76.30 76.84 76.05 76.80 621703
20110502 77.23 77.70 76.98 77.44 398703
20110503 77.09 77.54 76.36 77.43 309246
20110504 77.32 77.47 76.53 76.93 345521
20110505 76.61 76.92 76.26 76.51 411758
20110506 77.27 77.70 76.31 76.47 246648
20110509 76.39 76.66 76.15 76.51 173349
20110510 76.56 77.45 76.56 77.39 388002
20110511 77.30 77.32 76.19 76.38 157833
20110512 76.20 76.84 76.07 76.75 143388
20110513 76.68 76.87 76.01 76.33 146598
20110516 76.11 76.34 75.67 75.73 169711
20110517 75.40 75.82 75.09 75.44 248681
20110518 75.36 76.15 75.33 75.99 173135
20110519 76.16 76.30 75.48 76.11 97054
20110520 76.01 76.03 75.30 75.73 251677
20110523 74.91 75.30 74.71 75.00 141568
20110524 75.12 75.28 74.71 74.90 260987
20110525 74.53 75.28 74.53 75.15 324688
20110526 74.96 75.38 74.88 75.30 431639
20110527 74.35 74.85 74.14 74.74 425461
20110531 74.94 75.41 74.60 75.30 480747
20110601 74.99 74.99 73.62 73.64 476060
20110602 73.68 74.10 73.46 73.65 364848
20110603 72.87 72.95 72.02 72.08 491506
20110606 71.92 72.30 71.03 71.15 512705
20110607 71.47 71.79 70.95 71.49 626793
20110608 71.69 71.69 70.74 71.33 399256
20110609 71.61 71.75 71.25 71.59 349828
20110610 71.24 71.51 70.87 71.10 292731
20110613 71.70 71.70 70.88 71.00 208576
20110614 71.53 71.77 71.38 71.49 284635
20110615 71.02 71.22 69.97 70.33 393929
20110616 70.32 70.73 70.06 70.43 334382
20110617 70.96 71.14 70.15 70.40 323090
20110620 70.25 70.54 70.07 70.18 151052
20110621 70.56 70.90 70.30 70.77 287617
20110622 70.48 71.11 70.35 70.39 240640
20110623 69.60 70.05 68.45 70.00 495661
20110624 70.07 70.28 69.44 69.70 310094
20110627 69.86 70.05 69.57 69.83 221252
20110628 70.14 70.14 69.79 69.97 224022
20110629 70.36 70.54 69.94 70.43 248097
20110630 70.50 71.17 70.46 70.91 266099
20110701 71.11 71.55 70.75 71.50 312438
20110705 71.34 71.34 70.81 70.97 173849
20110706 70.79 71.47 70.79 71.42 351959
20110707 71.95 72.19 71.93 72.09 249268
20110708 71.34 71.60 70.98 71.38 178962
20110711 70.65 70.94 70.63 70.82 350467
20110712 70.57 71.19 70.46 70.83 255980
20110713 71.15 71.45 70.78 70.96 255021
20110714 71.00 71.25 69.92 70.02 289322
20110715 70.31 70.42 69.65 69.97 191638
20110718 69.77 69.87 68.77 68.84 195154
20110719 69.15 69.61 68.97 69.47 212837
20110720 69.67 69.78 69.13 69.49 345674
20110721 69.78 70.50 69.62 70.22 388071
20110722 70.34 70.48 69.75 69.90 163729
20110725 69.43 70.08 69.29 69.57 183116
20110726 69.54 69.82 69.28 69.60 225833
20110727 69.43 69.48 68.30 68.30 450494
20110728 68.09 68.79 68.09 68.44 368044
20110729 68.13 68.71 67.42 68.11 506739
20110801 68.60 68.64 66.62 66.97 573744
20110802 66.76 67.22 65.49 65.49 605914
20110803 65.64 66.06 64.41 65.42 794357
20110804 64.68 65.85 64.49 64.85 830043
20110805 65.33 66.18 64.30 65.99 1027007
20110808 64.60 64.93 62.09 62.16 1212787
20110809 63.16 63.90 60.28 62.70 1045330
20110810 61.56 62.39 60.39 60.62 919737
20110811 60.92 62.04 60.06 61.55 899923
20110812 62.14 62.93 61.33 62.56 567672
20110815 62.86 63.13 62.33 63.09 318723
20110816 62.90 63.98 62.36 63.21 1001867
20110817 63.32 63.78 62.67 63.04 381892
20110818 61.81 61.92 58.55 58.93 732892
20110819 58.30 59.20 58.24 58.50 662053
20110822 59.17 59.91 58.82 59.00 433237
20110823 59.28 60.61 58.92 60.59 888205
20110824 60.56 61.42 60.16 61.23 1005702
20110825 61.47 61.69 60.46 60.62 482878
20110826 60.29 61.56 59.55 61.54 378057
20110829 61.79 62.64 61.62 62.64 665409
20110830 62.48 63.02 61.80 62.65 361361
20110831 62.88 63.49 62.66 63.14 416238
20110901 63.45 63.71 62.09 62.13 433401
20110902 61.34 61.34 60.07 60.09 356700
20110906 58.67 60.13 58.00 60.02 571546
20110907 60.66 61.38 60.50 61.38 466772
20110908 61.10 61.20 59.53 59.93 623351
20110909 59.64 59.64 57.86 58.30 593476
20110912 57.69 59.06 57.53 59.06 556503
20110913 59.17 59.61 58.84 59.40 549723
20110914 59.68 61.41 58.84 60.91 613922
20110915 61.56 62.15 61.21 62.15 425667
20110916 62.49 62.86 61.88 62.86 536163
20110919 62.04 62.31 61.26 61.94 363798
20110920 62.15 62.69 61.42 61.52 240484
20110921 61.57 61.79 59.47 59.48 433401
20110922 58.32 58.92 57.05 57.64 522920
20110923 57.40 58.47 57.18 58.16 339750
20110926 58.67 59.49 57.83 59.47 604282
20110927 60.36 61.26 60.03 60.31 498024
20110928 60.46 60.57 58.56 58.62 440499
20110929 59.52 59.74 58.33 59.38 693695
20110930 58.91 59.43 57.83 57.83 609261
20111003 57.68 58.31 55.89 55.93 733529
20111004 55.22 57.26 55.22 57.23 799000
20111005 57.29 58.74 57.04 58.38 668058
20111006 58.18 58.67 57.49 58.66 851864
20111007 58.80 59.06 58.04 58.30 432341
20111010 59.12 59.52 58.83 59.51 470162
20111011 59.24 59.64 59.06 59.50 273007
20111012 59.66 60.20 59.66 59.98 402890
20111013 59.66 59.85 58.92 59.35 388694
20111014 60.01 60.34 59.79 60.29 346424
20111017 60.26 60.26 58.54 58.67 553537
20111018 58.84 60.05 58.16 59.84 473340
20111019 59.75 60.18 59.33 59.45 341551
20111020 59.42 60.00 58.89 59.85 382020
20111021 60.74 60.97 60.15 60.75 496223
20111024 60.93 61.69 60.68 61.39 483192
20111025 61.08 61.18 59.76 59.85 529276
20111026 60.29 60.87 59.55 59.82 606189
20111027 61.03 62.40 61.02 62.01 579704
20111028 63.65 65.74 63.65 64.21 816374
20111031 63.99 63.99 63.06 63.11 505970
20111101 61.72 62.15 60.33 60.36 686068
20111102 61.13 61.29 60.12 60.88 643056
20111103 61.32 61.93 60.78 61.79 769442
20111104 61.33 62.77 61.17 62.72 536057
20111107 62.53 63.11 61.83 63.02 516670
20111108 63.08 64.31 62.98 64.19 462428
20111109 63.02 63.13 61.98 62.07 672507
20111110 62.72 63.48 62.17 63.31 558410
20111111 63.72 64.35 63.66 64.10 293348
20111114 63.79 63.79 62.82 63.03 271418
20111115 62.76 64.26 62.71 64.19 415285
20111116 63.16 64.32 63.16 63.34 566249
20111117 63.23 64.07 63.07 63.42 689034
20111118 63.74 64.18 63.25 64.11 667210
20111121 63.37 63.86 63.24 63.68 851440
20111122 63.65 64.19 63.41 63.72 713082
20111123 63.13 63.28 62.03 62.05 488202
20111125 62.01 62.56 61.77 61.82 178189
20111128 62.88 63.89 62.71 63.84 406326
20111129 63.95 64.40 63.42 63.92 286093
20111130 65.98 66.39 65.07 66.31 666708
20111201 66.21 67.57 65.88 66.72 587993
20111202 67.12 67.52 66.42 67.04 1170400
20111205 67.95 68.85 67.64 68.60 581143
20111206 68.59 68.59 66.99 67.67 527613
20111207 67.43 68.00 66.97 67.81 510226
20111208 67.51 67.71 66.65 66.83 458803
20111209 67.04 68.21 66.88 68.06 315704
20111212 67.41 67.78 67.19 67.74 529931
20111213 67.98 68.48 67.07 67.37 413808
20111214 67.21 67.32 66.48 66.71 600743
20111215 67.31 67.63 66.61 66.80 560279
20111216 67.45 67.75 66.74 67.16 416547
20111219 67.20 67.59 66.64 66.77 412859
20111220 67.65 69.27 67.65 69.04 376294
20111221 68.76 69.09 67.84 69.09 268812
20111222 69.05 70.35 68.96 70.35 268179
20111223 70.50 70.96 70.39 70.94 198527
20111227 70.77 70.94 70.55 70.82 146787
20111228 70.72 70.84 69.61 70.42 220234
20111229 70.42 70.83 70.33 70.76 266704
20111230 70.90 71.17 70.53 71.01 207167
20120103 72.27 72.27 71.26 71.34 568709
20120104 71.31 71.45 70.90 71.35 341520
20120105 71.21 71.55 70.58 71.52 287990
20120106 71.44 72.18 71.14 72.03 273764
20120109 72.12 72.69 71.60 72.65 304428
20120110 73.31 73.66 72.72 73.61 520236
20120111 73.57 74.19 73.40 74.15 340994
20120112 74.38 74.79 73.98 74.76 337305
20120113 74.35 74.84 74.21 74.76 243838
20120117 75.36 76.04 75.36 75.66 347211
20120118 75.68 76.21 75.32 76.16 256272
20120119 76.14 77.42 76.01 77.41 253322
20120120 77.51 77.85 76.79 77.25 226767
20120123 77.22 77.82 76.64 76.77 292626
20120124 76.49 77.31 76.43 77.21 271025
20120125 77.26 78.64 77.25 78.51 292521
20120126 78.68 78.90 77.93 78.85 424977
20120127 78.60 78.68 78.17 78.44 562070
20120130 78.08 78.73 77.89 78.49 435304
20120131 78.77 78.77 78.31 78.59 647213
20120201 79.04 79.60 78.89 79.52 385356
20120202 79.62 80.66 79.37 80.39 470499
20120203 80.69 81.07 80.45 80.64 485147
20120206 80.29 80.51 79.91 79.96 506854
20120207 79.51 79.55 75.14 76.13 1189052
20120208 76.05 76.96 75.84 76.77 501901
20120209 76.88 77.11 75.37 75.46 485041
20120210 75.10 75.26 74.72 74.75 337411
20120213 75.26 75.56 74.58 74.69 412649
20120214 74.62 74.77 73.88 74.32 323923
20120215 74.53 74.67 73.40 73.55 320867
20120216 73.47 74.58 73.45 74.51 472923
20120217 74.89 74.97 74.49 74.70 334566
20120221 74.74 76.35 74.61 76.04 532144
20120222 75.85 77.96 75.77 77.33 756171
20120223 77.23 78.95 77.00 78.91 527823
20120224 79.25 79.25 77.84 78.52 284261
20120227 78.14 79.15 77.83 78.83 290870
20120228 78.77 79.26 78.44 79.19 295065
20120229 78.74 79.24 78.29 78.79 474853
20120301 79.38 79.38 78.50 79.20 304191
20120302 79.21 79.28 78.65 78.76 217234
20120305 78.55 78.79 78.08 78.42 172655
20120306 77.82 78.40 77.72 77.99 273457
20120307 78.15 79.32 77.96 79.06 238528
20120308 79.91 80.50 79.43 80.02 289296
20120309 80.21 81.44 79.93 80.68 183354
20120312 80.82 81.38 80.54 81.18 179473
20120313 81.51 82.48 81.16 82.46 218283
20120314 82.43 82.48 81.31 81.89 182095
20120315 81.97 82.35 81.38 82.35 232129
20120316 81.99 82.38 81.65 81.72 432371
20120319 81.18 81.60 80.73 80.76 483454
20120320 80.32 80.46 79.99 80.08 719779
20120321 80.02 80.40 79.90 80.07 568418
20120322 79.62 80.20 79.62 79.88 668801
20120323 80.03 80.11 79.57 79.91 519747
20120326 80.39 80.57 80.07 80.41 1046312
20120327 80.60 80.60 80.24 80.31 455867
20120328 80.32 80.59 80.12 80.32 570306
20120329 79.85 80.41 79.85 80.32 466566
20120330 80.59 81.05 80.41 80.78 812085
20120402 80.82 81.82 80.40 81.43 406462
20120403 81.57 81.94 81.14 81.51 489433
20120404 80.84 80.95 80.06 80.20 278912
20120405 79.84 79.89 79.28 79.53 265485
20120409 78.43 78.78 77.61 77.75 304925
20120410 77.69 77.79 76.94 77.20 658311
20120411 77.68 79.03 77.68 78.78 364505
20120412 78.94 79.60 78.68 79.21 190172
20120413 79.15 79.43 78.33 78.33 219122
20120416 78.65 78.96 78.04 78.60 182305
20120417 79.08 80.11 78.84 79.91 236430
20120418 78.16 78.16 76.63 77.01 659780
20120419 76.87 76.88 74.70 74.83 747471
20120420 75.27 76.16 74.91 75.36 516495
20120423 74.59 74.67 73.82 74.56 380029
20120424 74.52 74.89 73.84 74.15 404050
20120425 74.91 74.98 74.03 74.23 612158
20120426 74.25 74.30 74.00 74.25 638172
20120427 74.44 75.28 73.95 75.13 497405
20120430 74.66 74.66 74.04 74.15 354225
20120501 74.09 75.44 73.92 74.77 403840
20120502 74.50 74.75 73.77 74.13 218178
20120503 74.01 74.30 73.31 73.35 414749
20120504 73.11 73.43 72.65 72.86 263597
20120507 72.82 73.53 71.82 72.17 467615
20120508 69.12 69.12 60.26 62.01 2971002
20120509 61.09 61.25 59.70 60.39 1536794
20120510 60.56 62.68 60.56 62.51 1470921
20120511 62.03 63.84 61.73 63.48 969740
20120514 62.74 65.55 62.56 64.87 1382601
20120515 64.72 65.73 64.56 64.70 1097395
20120516 65.09 65.79 64.31 65.33 836001
20120517 65.27 65.74 64.14 64.16 717157
20120518 64.33 65.36 64.33 65.06 788799
20120521 65.28 66.56 64.86 66.37 772121
20120522 66.49 66.85 64.94 65.26 954530
20120523 64.88 65.05 63.49 63.98 1432320
20120524 64.40 64.98 63.25 64.05 1420455
20120525 64.17 64.95 63.92 64.37 1114545
20120529 64.82 65.70 64.56 65.56 887693
20120530 65.34 65.53 64.24 64.24 865477
20120531 64.24 65.29 63.80 64.78 1143436
20120601 64.15 64.37 62.79 62.94 927744
20120604 61.83 61.87 60.46 61.74 1192978
20120605 61.52 63.10 61.52 63.04 561131
20120606 63.51 63.64 62.79 63.63 554248
20120607 64.64 64.64 62.96 63.07 370785
20120608 62.87 64.25 62.75 64.22 392583
20120611 64.67 65.25 63.85 64.29 931916
20120612 64.28 64.88 63.82 64.86 795701
20120613 64.32 65.23 63.85 65.14 614220
20120614 65.15 66.13 64.50 65.47 633307
20120615 65.63 65.93 64.33 64.61 745116
20120618 64.13 65.25 63.89 65.08 379442
20120619 65.13 65.68 64.99 65.24 613177
20120620 65.40 66.07 64.76 65.84 433782
20120621 65.86 66.34 65.30 65.33 503975
20120622 65.62 65.97 64.92 65.62 631012
20120625 64.81 65.18 64.32 64.55 442751
20120626 64.77 64.96 64.11 64.27 550284
20120627 64.45 66.56 64.14 66.50 561444
20120628 65.75 66.54 65.33 66.46 479465
20120629 67.55 68.37 67.05 68.24 438997
20120702 68.55 69.30 67.83 68.76 512841
20120703 68.72 69.09 68.36 68.90 389559
20120705 68.72 69.17 68.04 68.47 579279
20120706 67.87 68.07 67.13 67.70 439101
20120709 67.55 67.75 66.68 67.37 236238
20120710 67.82 68.65 66.58 66.83 251779
20120711 67.10 67.74 66.62 67.16 288388
20120712 66.66 66.79 66.12 66.44 276707
20120713 66.44 67.94 66.43 67.55 387055
20120716 67.30 67.57 66.56 67.30 350238
20120717 67.35 68.63 66.89 68.53 302886
20120718 68.37 69.39 68.37 69.05 280044
20120719 69.06 69.88 69.00 69.72 250527
20120720 69.47 69.95 68.08 68.14 334593
20120723 67.17 67.35 65.32 67.06 398737
20120724 67.33 67.79 65.50 65.79 452973
20120725 65.97 67.24 65.97 67.05 258454
20120726 68.74 68.74 67.52 67.99 351281
20120727 68.34 69.53 68.29 69.27 228416
20120730 69.00 69.17 67.58 67.79 350551
20120731 68.03 79.77 66.36 76.88 3333934
20120801 75.72 76.47 71.18 71.31 2377925
20120802 71.34 72.11 69.16 70.10 730305
20120803 70.68 71.87 70.25 71.42 391436
20120806 71.43 71.91 71.03 71.32 315193
20120807 71.53 71.94 71.12 71.43 365153
20120808 71.29 71.49 69.60 71.40 570414
20120809 73.57 77.91 72.24 73.77 1291541
20120810 73.57 76.52 73.27 75.76 839611
20120813 75.52 76.22 74.80 75.88 402805
20120814 76.22 77.47 75.99 76.59 509712
20120815 76.75 78.89 76.46 78.83 869441
20120816 79.06 82.25 78.47 80.11 2608739
20120817 80.25 80.25 78.50 78.75 1271307
20120820 78.60 79.49 78.42 79.14 449218
20120821 79.39 79.71 78.46 79.04 394982
20120822 78.73 79.05 77.75 78.52 1023595
20120823 78.38 78.92 77.93 78.39 375270
20120824 78.29 79.03 78.25 78.94 595550
20120827 79.03 80.18 78.76 79.12 338139
20120828 78.99 79.30 77.90 77.90 393522
20120829 78.59 79.38 77.55 79.11 263578
20120830 78.66 78.92 77.79 77.80 319740
20120831 78.12 78.56 77.52 77.98 465284
20120904 77.84 78.86 77.68 78.22 688894
20120905 78.25 78.95 77.86 78.29 406008
20120906 78.75 79.37 78.39 78.80 360746
20120907 78.65 79.95 78.53 79.23 508677
20120910 78.75 80.04 78.75 79.66 394173
20120911 79.56 80.04 79.15 79.65 452827
20120912 79.56 80.87 78.07 80.08 368635
20120913 80.00 83.29 79.34 81.26 1011230
20120914 81.26 81.69 80.64 81.07 407046
20120917 80.77 81.01 80.03 80.56 369985
20120918 80.28 80.70 79.95 80.30 320259
20120919 80.63 81.01 80.26 80.81 459367
20120920 80.34 80.97 80.15 80.53 658374
20120921 80.67 81.33 79.46 79.52 502760
20120924 79.51 79.51 78.37 78.76 392304
20120925 79.11 79.19 77.12 77.18 388256
20120926 77.36 77.82 76.77 76.97 313615
20120927 77.06 77.53 76.04 77.27 554770
20120928 76.98 77.24 76.17 76.70 280914
20121001 77.07 78.73 76.89 77.64 390124
20121002 77.77 78.51 77.74 78.10 364587
20121003 78.14 79.12 77.96 78.95 398118
20121004 79.09 79.64 78.31 79.21 370089
20121005 79.61 80.24 79.28 79.90 295656
20121008 79.49 79.75 78.99 79.28 195477
20121009 79.30 79.59 78.05 78.28 585809
20121010 78.42 78.98 77.51 78.18 429677
20121011 78.64 79.40 78.42 79.09 311124
20121012 79.29 79.94 78.97 79.00 280914
20121015 79.62 79.79 78.99 79.56 185823
20121016 79.62 80.01 79.10 79.59 309567
20121017 79.84 80.04 79.48 79.83 304480
20121018 79.84 80.02 79.19 79.22 260152
20121019 78.83 78.92 77.60 77.87 443691
20121022 77.56 78.09 74.92 75.54 632213
20121023 75.06 76.25 74.80 76.06 263682
20121024 76.16 76.29 74.85 75.07 355555
20121025 76.21 76.41 75.06 75.97 403205
20121026 78.03 80.37 77.62 78.58 1015694
20121031 78.90 79.10 77.60 78.06 439331
20121101 78.06 79.23 75.43 78.18 1099989
20121102 78.58 79.71 78.31 78.97 379120
20121105 79.19 79.19 77.83 78.53 290154
20121106 78.60 80.81 78.60 80.61 415039
20121107 80.16 80.22 79.13 79.16 654533
20121108 79.16 79.88 78.45 78.61 332405
20121109 78.31 79.43 78.19 78.34 366974
20121112 78.65 79.07 77.77 77.84 263993
20121113 77.58 78.80 77.52 78.03 155718
20121114 78.10 78.59 77.61 77.84 328253
20121115 77.53 78.02 67.80 70.52 3413433
20121116 70.70 73.23 70.43 72.23 1166532
20121119 72.32 72.82 71.04 72.82 683912
20121120 72.51 72.77 71.80 71.99 565774
20121121 72.10 73.54 71.80 73.28 752531
20121123 73.85 75.19 73.58 75.19 352441
20121126 74.74 75.54 74.17 75.23 559507
20121127 75.37 76.10 74.97 75.30 709611
20121128 75.08 77.03 75.00 76.98 629136
20121129 77.27 77.70 76.19 77.10 718186
20121130 77.28 77.66 76.52 76.65 857339
20121203 76.94 77.00 75.92 76.12 423659
20121204 76.03 77.54 75.94 77.44 426965
20121205 77.41 78.07 77.03 77.84 359196
20121206 77.68 78.42 77.67 78.39 560953
20121207 78.51 78.86 77.95 78.46 349382
20121210 78.21 79.10 77.97 78.72 376758
20121211 79.08 80.00 78.58 78.73 446180
20121212 79.19 79.19 76.94 77.97 750314
20121213 77.90 78.90 77.71 78.03 240291
20121214 77.78 78.90 77.61 77.92 418907
20121217 78.22 80.13 77.90 80.06 412812
20121218 80.25 80.88 79.84 80.81 401655
20121219 80.83 81.39 80.27 80.28 548763
20121220 80.32 80.32 77.53 78.85 659095
20121221 77.86 79.94 77.54 79.65 669115
20121224 79.30 80.02 78.53 80.01 177480
20121226 80.14 80.39 77.25 77.85 490808
20121227 77.73 77.73 75.50 76.59 476655
20121228 76.21 76.32 75.50 75.76 373556
20121231 75.52 76.22 74.78 76.13 423556
20130102 77.35 77.49 75.30 75.93 870253
20130103 76.07 76.69 75.74 76.19 384196
20130104 76.53 76.62 75.58 75.67 416635
20130107 75.22 76.76 75.22 76.63 439672
20130108 76.82 77.16 76.30 77.05 377378
20130109 77.43 78.69 77.14 77.32 410643
20130110 77.67 77.99 76.63 76.91 474693
20130111 76.97 78.16 76.86 78.04 437399
20130114 78.11 78.60 77.72 78.31 365395
20130115 77.85 78.98 77.85 78.88 224795
20130116 78.84 78.98 76.98 77.32 398866
20130117 77.71 78.28 77.34 77.42 278927
20130118 77.18 77.57 76.86 77.42 305477
20130122 77.28 77.59 77.11 77.29 385539
20130123 77.31 78.53 77.31 78.20 337915
20130124 77.98 78.60 76.87 77.18 462193
20130125 77.29 77.44 76.60 77.34 462916
20130128 77.75 77.75 76.98 77.36 555685
20130129 77.33 79.48 77.33 78.90 1162816
20130130 78.79 79.50 78.60 79.19 444011
20130131 79.23 79.36 78.29 78.93 433370
20130201 79.47 81.16 79.09 80.06 520871
20130204 79.96 80.54 79.61 80.03 570148
20130205 80.31 81.51 79.49 81.42 555478
20130206 81.21 82.25 81.02 82.17 459300
20130207 82.03 82.28 80.99 81.80 316014
20130208 81.73 82.05 80.85 81.79 385126
20130211 81.33 82.72 80.91 82.55 698867
20130212 77.42 77.92 75.12 76.16 3672644
20130213 76.07 77.86 75.61 77.68 1191845
20130214 77.46 79.85 77.15 78.65 1322218
20130215 78.49 79.13 78.49 79.13 1178829
20130219 79.30 80.53 79.30 80.41 515085
20130220 80.41 80.59 79.41 79.46 608784
20130221 79.40 79.72 78.54 78.69 309506
20130222 79.04 79.44 78.48 78.78 816327
20130225 79.25 80.01 78.17 78.17 344375
20130226 78.41 78.75 77.85 78.44 288967
20130227 78.40 79.65 78.35 79.04 530029
20130228 79.16 79.62 78.06 78.41 461977
20130301 78.28 78.66 77.72 78.27 662948
20130304 78.08 78.32 77.71 78.15 335226
20130305 78.52 78.86 77.78 78.05 504124
20130306 78.48 78.73 77.81 77.94 418493
20130307 77.97 79.09 77.73 77.94 672611
20130308 78.25 78.41 77.72 77.78 499087
20130311 77.72 78.79 77.64 78.59 592942
20130312 78.52 79.01 78.05 78.95 524581
20130313 78.90 79.11 78.33 78.87 468042
20130314 78.92 79.38 78.66 79.15 293696
20130315 79.05 79.96 78.92 79.75 1011127
20130318 78.95 80.11 77.89 79.85 399064
20130319 80.08 80.62 79.69 80.05 425072
20130320 80.27 80.79 79.42 79.86 336665
20130321 79.37 79.47 78.82 78.93 225951
20130322 79.01 79.06 78.43 78.62 231194
20130325 78.83 79.10 78.15 78.95 224306
20130326 79.22 79.50 78.76 79.45 164478
20130327 79.32 79.94 78.79 79.79 174963
20130328 80.10 81.45 79.64 81.37 557271
20130401 81.43 81.87 80.79 81.48 455603
20130402 81.67 82.69 81.67 82.15 387448
20130403 82.02 82.48 81.52 81.63 378916
20130404 81.61 82.25 81.55 82.07 264604
20130405 81.14 81.35 80.34 80.50 548019
20130408 80.39 81.24 80.05 81.17 290714
20130409 81.40 82.25 81.30 82.12 296985
20130410 82.24 83.82 82.21 83.75 611343
20130411 83.85 84.33 83.51 83.66 410166
20130412 83.43 83.90 82.96 83.66 322993
20130415 83.36 83.74 82.24 82.37 359075
20130416 82.76 83.78 82.30 83.70 482228
20130417 83.28 83.65 82.49 83.13 546374
20130418 83.24 83.28 82.33 82.73 376346
20130419 82.96 83.82 82.10 82.41 332656
20130422 82.67 83.24 82.20 83.08 352188
20130423 83.32 84.16 83.32 83.85 289378
20130424 83.89 84.63 83.75 84.00 410372
20130425 84.26 86.90 84.14 85.32 498573
20130426 84.93 85.90 84.80 85.50 325563
20130429 85.86 86.43 85.68 85.90 264809
20130430 85.78 86.72 85.58 86.04 457556
20130501 85.84 86.62 85.21 85.70 563336
20130502 85.65 87.13 85.05 86.58 766877
20130503 85.60 89.41 84.14 87.55 1244377
20130506 87.55 87.63 87.19 87.48 442445
20130507 87.55 89.01 87.37 88.78 794941
20130508 88.92 89.69 88.86 89.50 441211
20130509 89.56 90.23 89.51 89.93 634267
20130510 90.17 90.45 89.59 89.94 468042
20130513 89.93 91.12 89.63 91.11 562000
20130514 90.98 93.93 90.98 93.63 622343
20130515 93.08 94.59 92.65 93.75 639921
20130516 93.64 95.40 93.26 95.12 535272
20130517 95.44 98.17 95.42 96.29 879339
20130520 96.26 96.76 95.54 96.14 497853
20130521 96.00 96.79 95.58 95.94 332245
20130522 95.88 98.71 95.56 96.30 698619
20130523 95.84 96.17 94.96 95.57 665004
20130524 95.19 95.97 94.00 95.32 438084
20130528 96.07 97.26 96.07 96.54 486715
20130529 96.12 96.24 94.86 95.18 639670
20130530 95.28 97.31 95.28 96.69 509955
20130531 96.38 97.52 95.83 95.86 603940
20130603 96.09 96.13 93.71 95.07 882209
20130604 95.17 96.20 95.08 95.94 571690
20130605 95.95 95.99 93.68 93.81 367032
20130606 93.59 95.27 93.50 95.19 328026
20130607 97.19 97.44 96.56 96.93 643254
20130610 97.24 97.40 96.21 97.07 212439
20130611 96.06 96.90 95.22 96.09 250729
20130612 96.66 97.08 95.41 95.73 218172
20130613 95.70 97.55 95.44 97.30 606704
20130614 97.37 97.50 96.10 96.46 299973
20130617 97.06 97.61 96.08 96.72 316149
20130618 96.71 97.45 96.33 97.02 355259
20130619 96.79 97.07 95.56 95.58 216943
20130620 94.85 95.10 93.64 94.06 488865
20130621 94.54 94.64 92.35 93.47 526438
20130624 92.80 92.80 91.63 92.12 362220
20130625 92.97 93.28 92.15 92.86 361709
20130626 93.76 94.62 93.44 93.96 340823
20130627 94.53 95.83 94.09 95.48 260455
20130628 95.38 96.22 94.74 95.18 405015
20130701 95.69 97.14 95.48 95.95 398565
20130702 95.73 96.28 95.42 95.97 630968
20130703 95.43 96.32 95.43 95.72 170360
20130705 96.44 96.98 95.40 96.91 261171
20130708 97.49 98.81 97.09 98.68 951417
20130709 99.23 100.68 99.20 100.53 506269
20130710 100.31 102.95 100.31 102.56 588890
20130711 103.63 105.60 103.61 105.28 698948
20130712 105.28 105.73 104.33 105.09 408291
20130715 105.01 105.52 104.09 104.19 631787
20130716 104.20 104.68 103.50 103.75 390580
20130717 103.99 104.81 103.41 103.51 366520
20130718 103.71 105.29 103.71 104.28 350959
20130719 104.24 104.81 103.48 104.51 279805
20130722 104.50 105.26 104.02 104.08 249910
20130723 104.27 105.09 104.05 104.49 364678
20130724 104.95 105.42 103.80 104.00 289019
20130725 103.93 104.59 103.63 104.27 500024
20130726 103.99 109.49 100.58 100.72 770614
20130729 100.46 101.96 100.24 100.36 647758
20130730 100.67 100.97 99.92 100.30 392832
20130731 100.39 101.99 99.91 101.22 613461
20130801 102.31 105.11 101.78 103.53 492857
20130802 103.32 104.66 103.28 104.55 236703
20130805 104.49 105.32 104.05 104.47 379011
20130806 104.31 104.49 102.73 103.35 247964
20130807 102.91 103.17 101.11 102.49 373073
20130808 103.15 104.78 102.73 104.60 313283
20130809 104.48 105.20 104.06 104.62 315433
20130812 103.94 104.94 103.85 104.02 232095
20130813 104.28 105.63 104.08 105.11 301202
20130814 105.06 105.61 103.01 103.03 301612
20130815 102.07 102.51 99.49 100.42 389146
20130816 100.81 100.86 99.59 99.90 304581
20130819 99.54 100.61 98.95 98.99 248374
20130820 98.98 100.48 98.73 100.09 510057
20130821 99.60 100.05 98.98 99.36 235576
20130822 99.67 101.92 99.67 101.52 186024
20130823 101.59 102.06 100.87 101.70 165958
20130826 101.79 102.44 101.04 101.07 140773
20130827 100.49 101.05 98.46 98.47 244483
20130828 98.27 98.96 97.83 98.05 248579
20130829 98.12 99.37 97.37 98.57 209451
20130830 98.76 98.96 97.23 97.56 278078
20130903 98.70 99.11 96.78 97.76 334162
20130904 97.86 98.60 97.57 98.37 173352
20130905 98.23 99.46 98.02 98.87 155405
20130906 99.04 99.81 97.63 98.79 303673
20130909 99.18 100.79 98.80 100.19 200273
20130910 100.63 101.97 100.04 101.76 320702
20130911 101.76 102.93 101.32 101.65 372504
20130912 101.69 102.77 101.24 101.80 922541
20130913 102.14 103.40 101.63 102.83 219138
20130916 104.07 104.33 103.24 103.40 196296
20130917 103.64 104.94 103.56 104.93 210470
20130918 104.92 106.02 103.76 105.82 249730
20130919 106.02 106.79 105.42 105.77 258091
20130920 105.67 105.74 101.41 101.86 832296
20130923 101.43 102.97 100.27 102.51 346501
20130924 102.70 102.74 101.83 101.97 279403
20130925 101.99 102.69 101.21 101.99 182530
20130926 101.98 102.98 101.75 102.35 103196
20130927 101.61 102.35 101.12 102.16 103400
20130930 101.41 102.40 101.28 101.84 328146
20131001 102.15 103.48 101.78 102.83 479473
20131002 102.48 102.81 101.24 102.05 462137
20131003 101.69 101.89 100.43 100.84 310403
20131004 100.72 102.27 100.38 101.57 215263
20131007 100.78 101.98 100.69 100.70 231579
20131008 100.70 101.15 98.49 99.56 309281
20131009 99.84 100.16 97.48 98.41 373626
20131010 99.44 101.24 99.44 101.14 243203
20131011 100.66 102.60 100.66 102.49 140823
20131014 101.96 103.08 101.92 102.91 175392
20131015 102.53 103.92 101.59 101.64 273693
20131016 102.13 104.27 102.13 104.12 371994
20131017 103.86 105.12 102.92 105.00 237187
20131018 105.14 105.84 104.37 104.51 281035
20131021 104.66 104.99 104.10 104.67 174678
20131022 104.93 105.65 103.39 105.03 272061
20131023 104.65 105.16 103.63 104.37 205270
20131024 104.86 105.95 104.28 104.75 266963
20131025 105.43 107.03 104.79 106.35 223625
20131028 106.53 107.61 106.26 106.98 290620
20131029 107.11 107.76 106.66 107.51 284808
20131030 107.87 108.02 105.51 105.90 314788
20131031 105.56 107.50 105.50 106.69 338139
20131101 106.63 107.70 105.20 106.39 431342
20131104 106.87 108.02 106.59 107.13 388208
20131105 111.80 111.80 104.49 104.70 836987
20131106 105.56 106.84 105.30 106.15 751024
20131107 106.59 107.31 105.93 106.13 489262
20131108 106.09 109.60 106.06 109.29 519650
20131111 109.23 110.11 108.82 109.03 350274
20131112 109.00 109.62 108.50 108.79 371484
20131113 108.40 109.00 108.33 108.81 508025
20131114 109.12 109.25 108.45 108.62 372708
20131115 108.53 111.26 108.53 111.24 283380
20131118 111.72 114.02 111.19 113.84 638549
20131119 114.02 115.33 112.68 112.79 510064
20131120 113.10 113.56 112.12 112.83 295005
20131121 113.29 113.90 112.99 113.80 332327
20131122 113.76 114.33 113.39 114.31 218934
20131125 114.64 114.64 113.71 113.95 188204
20131126 114.06 115.55 113.96 114.92 318992
20131127 115.23 115.81 114.76 115.43 170928
20131129 115.61 115.81 114.68 114.98 131194
20131202 114.95 115.75 114.48 115.41 314012
20131203 114.81 115.96 114.44 115.37 260457
20131204 114.60 115.23 112.64 114.14 292164
20131205 114.12 114.88 113.65 114.30 218589
20131206 115.76 117.67 115.25 117.53 230377
20131209 117.79 118.99 116.21 116.40 351104
20131210 116.17 116.34 114.42 114.57 415838
20131211 114.52 114.65 113.54 113.74 773344
20131212 113.74 114.72 113.57 114.46 470205
20131213 114.58 115.06 113.35 113.35 406082
20131216 113.74 114.37 113.54 113.98 453743
20131217 113.90 114.14 113.16 113.32 444495
20131218 113.45 114.94 111.94 114.71 567356
20131219 114.40 116.15 114.40 116.09 424780
20131220 116.41 119.01 115.98 118.68 478640
20131223 119.18 121.17 118.76 120.90 435959
20131224 120.52 121.24 120.52 120.94 121134
20131226 120.95 121.52 119.89 121.35 263404
20131227 122.19 122.19 120.71 121.45 325699
20131230 121.19 121.27 120.20 120.72 198366
20131231 121.01 121.01 120.39 120.79 266352
20140102 120.59 120.95 118.45 118.81 436569
20140103 119.24 120.07 118.85 120.00 522236
20140106 120.49 121.17 118.55 118.56 450592
20140107 119.55 120.52 118.87 119.46 373055
20140108 119.46 121.28 118.93 120.96 483518
20140109 121.00 122.10 120.69 121.87 413704
20140110 122.00 122.60 120.54 121.02 403846
20140113 120.53 121.24 117.34 117.47 406387
20140114 118.08 118.35 117.47 118.04 496322
20140115 118.33 119.35 117.44 117.58 407911
20140116 117.60 118.23 116.37 117.62 412586
20140117 117.61 118.28 116.97 117.07 569185
20140121 118.00 118.41 116.62 116.84 413805
20140122 117.25 117.26 116.19 116.31 313911
20140123 115.37 115.47 113.54 113.76 476709
20140124 113.35 114.05 111.41 111.49 504046
20140127 111.66 111.66 108.97 109.86 498456
20140128 110.21 110.21 108.63 109.33 471120
20140129 108.27 110.20 107.80 108.02 637272
20140130 109.20 109.66 108.56 109.25 499676
20140131 107.44 109.29 107.34 108.24 660340
20140203 107.93 108.28 104.54 104.76 1038578
20140204 113.46 113.46 93.48 94.05 2848468
20140205 93.16 96.32 92.78 95.70 1213165
20140206 96.17 96.66 94.98 95.67 553840
20140207 96.15 96.93 95.77 96.20 408318
20140210 95.91 96.20 95.17 95.86 603432
20140211 95.98 96.26 94.76 94.97 559328
20140212 95.38 96.20 95.28 95.99 453336
20140213 97.91 97.91 95.22 96.10 556483
20140214 96.14 96.45 95.23 95.71 451101
20140218 95.91 96.45 94.75 95.15 400798
20140219 95.10 95.69 93.96 94.06 546829
20140220 94.22 94.47 93.20 93.36 826493
20140221 93.65 94.67 93.37 94.45 966091
20140224 94.98 99.31 94.87 98.59 1788548
20140225 98.60 98.88 96.71 97.59 924923
20140226 97.58 98.78 97.19 97.71 1010800
20140227 97.66 98.47 97.00 97.78 557745
20140228 97.96 98.70 97.23 98.08 991177
20140303 97.77 98.27 96.41 97.55 868278
20140304 97.87 98.84 97.45 97.80 834595
20140305 97.79 98.54 97.28 97.97 878292
20140306 97.94 98.68 97.38 97.90 651209
20140307 98.49 99.15 97.89 98.11 927350
20140310 98.12 98.97 97.84 98.72 336124
20140311 99.29 99.79 98.04 98.20 434847
20140312 97.78 97.78 96.14 97.11 684993
20140313 97.14 97.38 95.26 95.42 515161
20140314 95.21 97.36 94.97 97.07 981770
20140317 97.57 99.03 97.11 97.87 650298
20140318 97.85 100.74 97.85 100.37 521635
20140319 100.55 101.41 99.61 100.66 642712
20140320 100.18 101.52 100.18 101.04 365964
20140321 101.74 101.80 100.12 100.43 774714
20140324 100.24 100.68 99.10 100.24 558251
20140325 100.35 100.62 98.19 98.91 696019
20140326 99.31 100.04 98.18 98.20 457707
20140327 98.19 98.19 96.90 97.39 434038
20140328 97.77 99.02 97.55 98.24 334101
20140331 98.62 98.91 97.85 98.22 577571
20140401 98.48 103.66 98.40 103.23 1506236
20140402 103.34 103.39 99.85 100.81 794641
20140403 100.82 101.75 100.57 101.29 513037
20140404 101.71 101.84 100.04 100.12 469137
20140407 99.97 100.36 98.94 98.96 648073
20140408 98.92 101.77 98.92 101.40 425339
20140409 101.49 101.88 100.41 101.36 426553
20140410 101.20 101.95 98.94 98.99 508283
20140411 98.51 99.26 96.89 97.09 279277
20140414 97.87 98.81 97.32 98.62 361311
20140415 98.58 101.29 98.18 101.06 627034
20140416 101.50 102.71 101.30 102.07 528917
20140417 101.91 104.33 101.84 103.81 332988
20140421 103.74 103.84 102.57 103.56 378203
20140422 103.73 105.84 103.45 104.69 696120
20140423 104.55 105.96 104.55 105.55 547226
20140424 106.19 106.19 103.79 104.39 443647
20140425 104.24 104.41 102.72 102.81 366874
20140428 103.36 104.01 100.08 101.31 630271
20140429 101.92 103.54 101.30 102.47 473285
20140430 102.69 109.67 102.00 109.50 766622
20140501 109.43 109.70 105.18 105.31 683779
20140502 104.78 106.03 104.59 105.29 506260
20140505 104.99 104.99 103.95 104.62 281503
20140506 104.54 104.74 103.42 103.45 377191
20140507 103.78 105.21 102.66 105.15 351701
20140508 105.15 106.49 104.55 105.13 278367
20140509 105.00 105.85 104.49 105.83 209888
20140512 106.40 107.35 105.96 107.05 310533
20140513 107.19 107.29 105.15 106.09 279378
20140514 106.15 106.15 104.22 104.33 338855
20140515 104.30 104.30 102.43 102.84 421394
20140516 102.89 102.89 101.56 102.32 426553
20140519 102.08 103.87 101.99 103.50 248123
20140520 103.63 104.21 101.33 101.98 270983
20140521 102.64 103.43 101.90 102.83 218789
20140522 102.70 104.48 102.12 103.90 289797
20140523 103.87 104.42 103.41 103.64 210798
20140527 103.77 106.10 103.18 105.96 388400
20140528 106.08 106.17 102.94 102.97 432921
20140529 102.99 104.08 102.79 103.88 236102
20140530 103.75 103.75 101.93 102.51 353751
20140602 103.21 103.22 101.88 102.14 369061
20140603 101.81 102.04 101.04 101.51 222202
20140604 101.55 103.13 101.39 101.96 247988
20140605 101.96 104.14 101.45 103.48 323130
20140606 103.90 105.83 103.73 105.59 294221
20140609 105.79 106.75 104.87 105.07 324943
20140610 104.65 104.65 102.07 103.03 451556
20140611 102.46 103.32 102.16 102.95 312151
20140612 102.95 103.01 102.10 102.44 275285
20140613 102.44 103.47 102.07 103.19 294322
20140616 103.57 104.12 103.01 103.66 246477
20140617 103.36 105.34 103.35 104.97 281026
20140618 105.04 105.68 104.33 105.50 237512
20140619 105.49 106.12 104.73 105.70 209007
20140620 105.72 107.19 105.69 106.79 916307
20140623 106.94 109.31 106.94 109.09 601839
20140624 108.77 109.52 108.74 109.12 511186
20140625 108.65 109.76 108.46 109.24 390415
20140626 109.45 109.70 108.93 109.23 371478
20140627 109.03 109.61 109.03 109.47 596098
20140630 109.52 109.80 108.84 109.41 273774
20140701 109.88 111.91 109.79 111.03 440476
20140702 110.95 110.99 109.40 110.42 326554
20140703 110.46 111.75 110.35 111.57 139707
20140707 111.07 111.51 109.87 110.58 226936
20140708 110.29 110.63 109.10 109.50 278508
20140709 109.51 110.45 109.16 109.95 274076
20140710 108.32 109.97 108.09 109.36 438159
20140711 109.46 110.12 109.10 109.33 364730
20140714 110.26 110.74 109.18 109.60 238620
20140715 109.85 110.88 109.46 110.13 231670
20140716 110.42 110.59 109.46 110.40 313863
20140717 110.20 110.80 109.40 109.59 299056
20140718 109.82 111.24 109.76 110.99 308625
20140721 110.47 110.50 109.07 109.84 282436
20140722 110.45 111.07 109.92 110.58 247283
20140723 110.84 110.84 109.32 109.96 146960
20140724 109.95 110.57 109.37 109.91 121677
20140725 109.87 111.08 109.69 110.77 212835
20140728 110.63 110.94 109.15 109.55 241038
20140729 109.60 111.27 109.60 109.79 228246
20140730 110.25 112.11 109.87 111.68 321115
20140731 110.64 111.29 109.04 109.24 367852
20140801 108.83 109.82 108.24 109.24 382760
20140804 109.52 110.24 108.76 110.13 234390
20140805 105.03 110.85 104.88 110.64 354959
20140806 109.71 110.14 108.96 109.21 590054
20140807 109.48 114.77 108.30 111.22 717473
20140808 111.15 112.25 110.81 112.03 286465
20140811 112.27 113.67 112.15 112.78 302380
20140812 112.72 113.34 112.45 112.81 248492
20140813 113.45 114.86 112.95 114.85 345390
20140814 115.99 116.69 114.57 116.65 312956
20140815 116.96 117.45 114.97 116.11 300668
20140818 116.40 118.58 116.40 117.70 281530
20140819 117.81 118.74 117.75 118.11 199639
20140820 117.98 118.57 117.13 118.03 247484
20140821 118.09 118.35 117.40 117.96 296437
20140822 117.73 117.87 116.77 117.19 241743
20140825 117.97 118.39 117.29 117.78 181635
20140826 117.98 118.95 117.08 117.73 245057
20140827 118.12 118.12 117.00 117.52 169693
20140828 116.76 117.51 116.09 117.31 178123
20140829 117.61 118.22 116.83 116.97 403611
20140902 117.61 119.27 117.59 118.37 250074
20140903 118.13 119.23 118.12 118.58 412642
20140904 118.57 119.56 118.42 118.65 197992
20140905 118.74 119.91 117.99 119.74 299547
20140908 119.19 119.32 115.73 116.04 464423
20140909 115.88 116.14 114.50 114.79 355543
20140910 114.69 116.91 114.24 116.43 343501
20140911 116.19 118.13 115.70 117.06 400600
20140912 117.19 117.65 115.62 116.52 413244
20140915 116.24 116.45 115.46 116.04 283692
20140916 116.07 117.66 115.80 117.61 211740
20140917 117.49 117.79 116.50 117.04 348920
20140918 117.35 117.49 116.33 116.94 291419
20140919 117.55 117.93 116.62 116.81 445256
20140922 117.83 118.38 117.06 117.48 365277
20140923 117.33 117.73 116.11 116.13 414850
20140924 116.08 116.51 115.26 116.20 256296
20140925 115.92 116.19 114.64 115.05 362567
20140926 115.86 116.76 115.35 116.50 319417
20140929 115.09 117.22 114.80 117.08 186452
20140930 116.91 117.77 116.68 117.06 574709
20141001 117.13 117.34 116.73 116.85 518613
20141002 116.82 117.56 116.57 117.10 302959
20141003 117.40 119.55 117.09 119.41 246863
20141006 119.72 120.39 118.47 119.09 200501
20141007 118.71 118.98 116.78 117.18 522225
20141008 117.17 119.48 116.98 119.18 479275
20141009 118.99 118.99 116.78 117.09 335272
20141010 117.09 118.23 114.05 114.09 599596
20141013 114.16 114.71 112.38 112.50 346210
20141014 113.02 113.90 112.53 112.60 423781
20141015 110.93 111.27 109.34 110.28 1335468
20141016 109.01 112.99 108.48 112.41 628698
20141017 113.61 115.25 113.25 114.83 175614
20141020 114.35 116.26 113.80 115.32 374208
20141021 116.10 117.91 115.43 117.91 312994
20141022 118.15 118.35 116.88 116.90 164977
20141023 117.71 119.21 117.71 118.26 176918
20141024 118.48 119.22 117.68 119.06 133266
20141027 119.07 120.47 118.47 119.49 239838
20141028 119.75 120.95 119.36 120.95 260912
20141029 120.91 121.01 118.93 120.54 286200
20141030 120.43 122.32 119.99 122.14 332462
20141031 123.57 124.09 121.68 122.38 632712
20141103 122.27 123.49 121.73 122.93 506470
20141104 122.78 123.59 121.32 121.93 402708
20141105 122.95 123.10 120.61 121.40 300751
20141106 121.46 121.94 120.69 121.75 283792
20141107 121.57 123.10 120.85 122.70 288007
20141110 122.70 123.97 122.10 123.85 203110
20141111 123.97 124.00 122.83 123.14 197591
20141112 122.40 124.72 122.40 124.57 98846
20141113 124.88 125.44 124.16 124.62 117611
20141114 124.41 124.95 124.26 124.62 161665
20141117 124.30 125.15 123.80 124.98 132764
20141118 125.09 126.69 124.88 126.20 144104
20141119 125.97 126.00 124.55 124.99 131660
20141120 124.56 125.47 124.43 124.74 101756
20141121 126.36 127.04 125.00 125.44 185448
20141124 125.70 127.05 125.70 126.92 170200
20141125 126.91 128.03 126.32 127.37 230900
20141126 127.37 127.88 126.46 126.96 159500
20141128 126.83 127.88 126.39 126.95 105400
20141201 126.70 126.70 124.71 125.07 198400
20141202 125.00 126.22 124.53 125.66 287800
20141203 125.48 126.10 123.33 125.47 539400
20141204 125.58 125.89 123.01 123.84 393600
20141205 123.88 125.16 123.59 124.12 283900
20141208 124.16 124.60 121.96 122.55 299600
20141209 121.23 121.45 118.87 120.66 372100
20141210 120.51 121.01 117.14 117.35 301200
20141211 117.43 118.74 116.20 116.59 265800
20141212 116.04 116.33 113.38 113.78 488200
20141215 114.59 115.76 113.63 114.93 446800
20141216 114.37 115.84 114.02 114.54 402800
20141217 114.71 116.39 114.20 116.12 316800
20141218 117.34 120.12 117.34 119.93 365600
20141219 120.16 121.22 119.98 121.00 488700
20141222 120.86 122.39 120.77 122.06 173000
20141223 122.57 123.65 122.05 123.08 159200
20141224 123.10 123.63 122.72 122.87 55700
20141226 123.30 123.67 122.41 122.54 76300
20141229 122.12 122.88 121.56 122.64 162000
20141230 122.24 122.84 121.67 122.23 166200
20141231 122.37 122.99 120.86 120.96 180400