20000103 37.15 37.21 35.26 35.84 428207
20000104 35.70 35.89 34.77 34.81 277483
20000105 34.63 35.31 34.63 35.31 355152
20000106 35.11 35.20 34.92 35.16 264409
20000107 33.16 35.70 32.18 34.63 2161288
20000110 34.81 36.13 33.99 36.13 720429
20000111 35.94 38.14 35.59 37.84 1207722
20000112 37.79 39.60 37.79 39.11 1810750
20000113 39.40 40.57 39.21 40.57 1143510
20000114 41.16 43.89 41.16 43.40 1419967
20000118 43.40 43.45 41.84 42.62 746319
20000119 42.04 42.82 41.89 42.82 391552
20000120 42.91 43.11 42.04 42.62 685568
20000121 41.65 42.33 41.65 42.18 688259
20000124 42.18 42.52 42.13 42.28 1140819
20000125 42.28 42.33 38.62 40.13 1020597
20000126 39.35 40.09 38.92 39.31 791434
20000127 39.35 40.57 38.43 39.21 546378
20000128 39.01 39.06 37.54 37.54 480372
20000131 37.65 38.57 36.72 37.40 763365
20000201 37.45 37.45 36.37 36.62 693770
20000202 36.67 37.30 36.67 37.01 614050
20000203 36.79 38.27 35.92 37.19 888909
20000204 37.09 37.82 36.79 37.58 384994
20000207 37.38 37.77 37.28 37.58 261091
20000208 37.58 37.77 37.43 37.58 406326
20000209 37.88 38.36 37.28 38.16 848545
20000210 38.06 39.24 37.92 39.24 872942
20000211 39.14 40.47 38.27 40.36 803071
20000214 40.41 41.54 40.22 41.34 917139
20000215 41.34 41.34 39.73 39.93 553988
20000216 39.93 39.93 38.90 39.58 627052
20000217 39.63 39.63 38.99 39.10 474536
20000218 38.56 38.75 36.79 37.28 332112
20000222 37.38 37.38 35.62 36.60 441070
20000223 36.79 37.19 36.01 36.89 277824
20000224 36.40 36.50 35.28 35.82 435322
20000225 35.77 35.77 33.08 33.91 825297
20000228 34.01 34.30 32.68 34.05 652471
20000229 34.15 34.49 33.37 33.51 579535
20000301 33.18 33.18 31.95 32.88 539681
20000302 32.68 32.68 31.07 31.07 480284
20000303 31.07 32.29 30.88 31.75 549134
20000306 32.10 32.10 31.17 31.66 612235
20000307 32.00 32.10 30.38 30.44 530484
20000308 29.94 29.94 29.16 29.55 903343
20000309 29.45 31.66 29.16 31.66 838965
20000310 31.66 31.66 30.14 31.02 588732
20000313 31.02 31.12 29.75 30.38 313079
20000314 31.71 35.86 31.61 35.62 1345563
20000315 35.62 38.45 34.74 36.75 1607547
20000316 37.58 39.97 37.53 39.93 1393719
20000317 39.97 40.62 39.05 39.49 1177591
20000320 39.29 40.51 38.71 39.34 790170
20000321 39.14 40.66 39.14 40.62 620921
20000322 40.71 41.45 39.97 41.40 558841
20000323 41.40 43.10 41.40 43.06 926719
20000324 43.06 43.64 42.86 43.36 1094180
20000327 43.06 43.45 42.42 43.06 782761
20000328 43.06 44.33 43.06 43.84 807159
20000329 43.79 44.53 43.36 43.84 513112
20000330 43.64 43.64 42.57 42.67 941408
20000331 42.67 43.36 42.47 42.47 1389248
20000403 42.32 43.54 42.08 43.36 875114
20000404 43.15 43.60 41.10 42.08 892358
20000405 41.69 42.03 39.05 39.73 1223703
20000406 39.83 40.66 39.78 40.36 1187810
20000407 40.47 40.51 38.51 38.71 1326658
20000410 39.14 39.53 37.82 38.12 1176313
20000411 38.27 39.53 38.27 39.10 954182
20000412 38.80 40.51 38.80 39.58 1085494
20000413 39.63 39.88 38.85 39.24 663073
20000414 39.05 39.05 35.23 35.42 1591453
20000417 35.71 36.60 35.62 36.31 412201
20000418 36.36 36.55 35.71 35.71 1125092
20000419 35.92 35.92 33.66 34.54 1412113
20000420 34.25 34.45 34.01 34.25 772287
20000424 34.20 34.20 33.22 33.22 486799
20000425 33.66 34.15 33.51 34.05 407092
20000426 34.05 34.64 33.47 33.81 463806
20000427 33.81 33.91 33.47 33.76 514773
20000428 33.71 34.05 33.47 33.96 458953
20000501 33.96 35.86 33.96 35.47 440686
20000502 35.47 35.57 34.74 34.88 493952
20000503 34.79 35.08 34.45 34.88 692452
20000504 34.77 35.46 34.73 34.88 370419
20000505 34.88 35.71 34.67 35.71 334789
20000508 35.51 35.80 34.53 34.63 240371
20000509 34.82 34.92 34.38 34.67 261240
20000510 34.88 35.32 34.09 34.28 382253
20000511 34.48 35.07 33.99 34.23 475271
20000512 34.38 34.38 32.76 33.25 782447
20000515 33.45 35.32 33.25 35.12 492704
20000516 34.97 35.56 34.88 35.17 323337
20000517 34.97 35.21 34.63 35.21 392687
20000518 35.21 35.51 34.97 35.27 371691
20000519 34.77 35.17 34.77 35.17 744909
20000522 35.12 35.36 33.55 33.89 408338
20000523 33.99 33.99 33.40 33.55 174457
20000524 33.75 33.89 32.52 32.61 329572
20000525 32.42 33.20 32.31 33.16 495758
20000526 33.25 33.40 32.07 32.13 245843
20000530 32.13 32.66 32.02 32.52 446513
20000531 32.31 32.71 31.24 31.39 402358
20000601 31.43 31.58 30.95 31.53 594884
20000602 31.92 32.96 31.83 32.52 609772
20000605 32.52 32.66 31.19 31.34 512045
20000606 31.43 31.68 30.89 31.24 477688
20000607 31.24 31.24 30.16 30.45 542203
20000608 30.55 30.95 30.30 30.45 219630
20000609 30.45 30.70 29.62 30.01 381107
20000612 30.16 30.21 27.70 27.92 960467
20000613 27.51 27.90 26.42 27.31 2528288
20000614 27.41 28.78 27.36 28.05 2015988
20000615 27.60 28.24 26.13 26.57 939853
20000616 25.15 26.28 25.15 25.17 818331
20000619 25.15 25.74 23.97 23.97 949524
20000620 24.06 24.46 23.77 24.41 902569
20000621 24.41 24.66 23.09 23.43 988334
20000622 23.67 25.54 23.58 24.90 727349
20000623 25.00 25.00 23.92 23.92 465345
20000626 24.36 24.61 23.97 24.31 785628
20000627 24.06 24.56 23.97 24.27 438496
20000628 24.46 24.56 23.62 24.04 416228
20000629 24.02 24.27 23.58 24.17 456056
20000630 24.17 24.85 24.06 24.21 1084406
20000703 24.27 25.19 24.27 25.19 358203
20000705 24.85 25.05 24.02 24.27 667288
20000706 24.36 24.36 22.70 22.79 804207
20000707 22.94 23.23 22.40 22.79 918348
20000710 22.74 24.06 22.74 23.87 718187
20000711 24.06 24.17 23.53 24.06 687902
20000712 24.02 24.06 23.09 23.53 757761
20000713 23.53 24.56 23.53 24.27 602646
20000714 24.21 24.80 24.21 24.61 523243
20000717 24.61 25.34 24.61 25.30 757761
20000718 25.24 26.33 25.15 25.54 1289784
20000719 25.54 25.78 25.34 25.54 1167372
20000720 25.74 26.42 25.59 26.08 588903
20000721 26.13 27.31 25.89 26.03 428062
20000724 25.93 26.33 25.15 25.45 679504
20000725 25.64 25.69 24.85 24.95 606082
20000726 25.00 25.05 24.41 24.56 557218
20000727 24.61 25.10 24.51 24.85 421318
20000728 24.75 24.85 24.12 24.46 412156
20000731 24.66 25.45 24.66 24.95 337080
20000801 25.00 25.45 24.85 25.30 249915
20000802 25.15 25.24 24.85 25.10 254241
20000803 25.00 25.19 24.75 24.85 284653
20000804 24.75 25.54 24.75 25.54 309467
20000807 25.54 25.64 25.24 25.64 240498
20000808 25.64 26.57 25.59 25.93 500848
20000809 25.93 26.20 25.34 26.08 478961
20000810 26.07 26.66 25.97 26.11 342063
20000811 26.41 26.51 25.87 26.07 280157
20000814 25.97 26.31 25.97 26.26 247369
20000815 26.46 26.46 25.13 25.28 501700
20000816 25.32 25.58 25.23 25.37 301172
20000817 25.58 26.07 25.13 25.28 688176
20000818 25.37 25.43 24.93 25.28 378143
20000821 25.23 25.23 24.53 24.64 311680
20000822 24.68 24.68 24.44 24.49 395360
20000823 24.49 24.49 24.04 24.09 437769
20000824 24.00 24.79 23.85 24.64 676530
20000825 24.64 24.73 24.14 24.49 278132
20000828 24.44 24.53 23.74 24.24 263193
20000829 24.14 24.44 23.89 24.39 330036
20000830 24.39 24.44 23.79 24.29 240533
20000831 24.00 24.04 22.61 22.82 790086
20000901 23.00 23.60 22.71 23.15 732738
20000905 23.60 24.04 23.21 23.79 365483
20000906 23.70 24.29 23.65 24.00 387637
20000907 23.94 23.94 23.15 23.55 404348
20000908 23.50 23.55 23.15 23.35 392701
20000911 23.30 23.50 23.21 23.26 956813
20000912 23.26 23.30 22.61 22.91 700583
20000913 22.91 22.91 22.27 22.56 432959
20000914 22.27 22.27 21.72 21.82 399917
20000915 21.87 21.92 21.18 21.68 755019
20000918 21.82 22.21 21.63 22.07 771350
20000919 21.92 21.92 21.48 21.72 676150
20000920 21.53 21.63 20.93 20.93 444352
20000921 20.93 21.23 20.63 20.98 547275
20000922 20.63 20.74 20.10 20.63 304843
20000925 21.03 21.08 20.29 20.63 332821
20000926 20.63 20.63 19.84 20.14 817051
20000927 20.34 21.08 20.14 20.63 600445
20000928 20.63 21.13 20.54 20.98 2142259
20000929 21.13 21.18 20.54 20.78 541072
20001002 21.33 21.38 20.93 21.03 1725885
20001003 21.33 21.72 20.63 20.74 705393
20001004 20.93 21.42 20.74 21.42 918581
20001005 21.72 21.87 20.98 21.23 661844
20001006 21.13 21.13 20.69 21.03 419160
20001009 21.18 21.57 21.13 21.28 468785
20001010 21.33 21.68 20.74 20.78 685518
20001011 20.78 20.78 20.14 20.39 339657
20001012 20.54 20.54 19.35 19.75 804645
20001013 19.80 20.84 19.65 20.14 619688
20001016 20.34 21.23 19.99 20.98 741727
20001017 20.93 20.98 19.20 19.45 967827
20001018 19.26 19.84 19.26 19.65 367002
20001019 20.05 20.63 19.75 20.59 488281
20001020 20.44 20.69 19.95 20.10 509929
20001023 20.29 21.57 20.14 20.78 582342
20001024 20.98 21.38 20.63 20.84 313832
20001025 20.84 20.84 20.14 20.54 286614
20001026 20.63 21.82 20.63 21.53 465494
20001027 21.53 23.89 21.53 23.70 810848
20001030 23.70 24.53 23.55 24.34 599179
20001031 24.39 26.07 24.29 25.23 741473
20001101 24.98 26.26 24.98 25.77 464481
20001102 25.76 26.55 25.71 26.30 395062
20001103 26.01 26.01 25.26 25.46 389269
20001106 25.61 26.01 25.46 25.61 358667
20001107 25.61 25.85 25.31 25.41 596435
20001108 25.61 26.90 25.46 26.70 443044
20001109 26.55 28.44 26.55 28.34 946412
20001110 27.79 27.79 26.70 26.90 687361
20001113 27.05 27.79 26.65 27.74 517221
20001114 27.74 29.28 27.64 29.03 719978
20001115 28.78 29.38 28.34 28.34 875132
20001116 28.49 28.49 27.59 28.14 424783
20001117 27.99 29.03 27.94 29.03 418486
20001120 29.03 29.03 28.09 28.49 523014
20001121 28.54 28.54 27.70 27.79 520243
20001122 27.89 27.89 27.39 27.64 296328
20001124 27.64 28.28 27.64 28.19 182482
20001127 28.59 29.58 28.54 28.89 498456
20001128 28.68 28.74 28.19 28.59 438636
20001129 28.89 29.63 28.78 29.38 326679
20001130 28.59 29.33 28.54 29.03 637112
20001201 28.94 29.87 28.94 29.68 565454
20001204 29.82 30.57 29.82 30.32 433977
20001205 30.48 31.76 30.37 31.37 658773
20001206 31.67 31.67 30.48 30.57 406523
20001207 30.57 30.57 29.63 29.68 315974
20001208 29.68 30.08 29.28 29.58 650083
20001211 29.08 29.43 28.39 29.18 651217
20001212 29.33 30.13 29.08 29.38 561298
20001213 29.18 29.82 29.03 29.03 267741
20001214 28.83 28.94 27.94 27.99 402996
20001215 27.39 27.55 26.51 26.95 1090735
20001218 26.20 26.80 25.21 26.16 1001194
20001219 26.30 27.49 26.01 26.70 531829
20001220 26.75 26.75 25.81 26.01 365215
20001221 26.05 26.05 25.71 25.81 483973
20001222 25.81 26.95 25.36 26.65 515206
20001226 26.51 26.70 25.76 26.55 290409
20001227 26.60 29.08 26.16 28.63 724260
20001228 28.24 28.59 27.64 28.34 279075
20001229 28.68 29.78 28.09 28.98 487374
20010102 28.39 29.23 28.14 28.63 773249
20010103 28.63 29.82 28.24 29.82 471883
20010104 29.63 30.27 29.33 30.17 463194
20010105 30.67 30.67 29.48 29.87 355015
20010108 29.58 30.17 28.39 29.08 382595
20010109 28.19 29.33 28.19 28.63 321012
20010110 28.89 29.68 28.49 29.63 274919
20010111 29.23 29.78 29.08 29.43 211447
20010112 29.48 29.87 29.03 29.28 405389
20010116 28.54 29.03 28.28 28.98 467602
20010117 28.98 29.78 28.94 29.13 380076
20010118 29.08 29.13 28.09 28.63 393425
20010119 28.63 29.13 28.09 28.63 240664
20010122 28.19 28.68 27.94 28.59 191675
20010123 28.49 28.78 28.14 28.49 259429
20010124 28.28 29.43 28.19 29.18 313581
20010125 29.13 29.48 28.49 29.23 417353
20010126 29.08 29.38 28.14 28.68 341665
20010129 28.74 29.38 27.99 28.59 354385
20010130 28.98 30.22 28.98 29.38 766826
20010131 29.78 31.59 29.66 31.27 1367921
20010201 30.33 30.34 29.42 29.75 881428
20010202 29.58 29.86 29.40 29.59 329701
20010205 29.66 29.98 29.44 29.66 431836
20010206 29.78 29.90 28.63 28.90 508783
20010207 28.51 29.42 28.51 29.26 260940
20010208 29.36 29.36 28.57 29.04 620885
20010209 29.00 29.16 28.48 28.69 191794
20010212 28.36 28.69 28.20 28.60 195053
20010213 28.58 29.07 28.32 28.83 219873
20010214 28.48 28.97 28.20 28.47 310380
20010215 28.60 29.12 28.37 28.94 341719
20010216 29.13 29.28 27.44 28.06 472966
20010220 27.92 28.64 27.84 28.06 311884
20010221 27.92 27.92 27.25 27.27 252466
20010222 27.28 27.31 26.72 27.20 298095
20010223 27.12 27.13 26.09 26.68 306369
20010226 26.76 28.00 26.76 27.94 353001
20010227 28.32 28.48 27.92 27.98 365787
20010228 28.28 28.35 27.63 27.93 461809
20010301 27.73 28.00 27.47 27.93 587415
20010302 27.60 29.12 27.52 28.67 697227
20010305 28.67 29.64 28.67 29.37 918228
20010306 29.37 29.66 29.12 29.24 289069
20010307 29.44 29.64 29.36 29.56 349992
20010308 29.91 29.91 29.40 29.62 229400
20010309 29.00 29.44 28.89 29.30 211474
20010312 28.48 28.88 28.00 28.14 355257
20010313 28.08 28.46 26.96 27.31 531131
20010314 27.16 27.16 26.42 26.72 314266
20010315 26.88 27.00 26.74 26.86 344226
20010316 26.33 26.72 25.41 25.52 912838
20010319 25.53 25.53 24.57 24.80 1020017
20010320 24.80 25.69 24.65 24.84 502174
20010321 24.94 25.03 24.04 24.16 534390
20010322 23.81 24.25 23.54 24.12 1024905
20010323 24.25 24.81 24.12 24.70 708132
20010326 24.65 25.93 24.56 25.82 701113
20010327 25.77 26.34 25.53 26.29 547176
20010328 25.97 26.78 25.77 26.34 562470
20010329 26.34 27.48 26.34 26.93 611233
20010330 26.94 27.20 26.88 27.00 857431
20010402 26.88 27.23 26.26 26.36 369924
20010403 26.52 26.64 25.65 25.69 323668
20010404 25.69 26.53 25.53 26.25 386220
20010405 26.29 27.36 26.25 27.26 267258
20010406 27.46 27.46 26.45 26.84 569489
20010409 26.72 27.66 26.53 27.11 331189
20010410 27.04 27.88 27.00 27.51 404396
20010411 27.60 27.60 27.04 27.14 357388
20010412 27.04 27.15 26.56 26.66 426208
20010416 26.64 27.10 26.37 26.64 379701
20010417 26.44 26.79 26.44 26.73 344727
20010418 26.72 29.01 26.48 28.61 708885
20010419 28.88 28.88 27.92 28.30 603085
20010420 28.24 28.32 27.84 27.89 277787
20010423 27.88 29.48 27.88 29.35 1135218
20010424 29.80 30.11 29.44 29.91 900553
20010425 30.19 30.87 30.19 30.31 717534
20010426 30.19 30.79 30.19 30.70 602834
20010427 31.03 31.31 30.75 31.05 425958
20010430 31.15 31.24 30.90 30.94 868713
20010501 30.95 31.72 30.95 31.67 531883
20010502 31.59 32.47 31.49 31.92 692588
20010503 31.61 31.73 30.89 31.25 492489
20010504 31.25 31.63 30.99 31.56 285683
20010507 31.36 32.09 31.36 31.62 514205
20010508 31.85 32.29 31.79 31.96 964384
20010509 31.85 32.33 31.81 32.07 581601
20010510 32.25 32.89 32.08 32.71 428088
20010511 32.61 33.16 32.61 32.70 359694
20010514 32.70 32.70 32.43 32.54 540664
20010515 32.61 33.09 32.57 32.85 463783
20010516 32.83 33.41 32.83 33.38 835334
20010517 33.38 34.03 33.35 33.93 634894
20010518 33.93 34.29 33.73 34.29 588216
20010521 34.29 34.94 33.96 34.93 555641
20010522 34.77 34.88 34.45 34.71 400631
20010523 34.81 34.81 34.17 34.39 594206
20010524 34.29 34.53 33.65 34.04 453674
20010525 34.09 34.37 33.89 34.21 346714
20010529 34.21 35.29 34.01 34.69 1188039
20010530 34.69 35.09 34.69 34.81 706283
20010531 34.82 35.74 34.82 35.41 869905
20010601 35.74 35.78 35.02 35.72 663724
20010604 35.40 36.02 35.13 35.89 498979
20010605 35.88 36.07 35.51 35.98 695799
20010606 36.02 36.13 35.70 35.74 441817
20010607 35.82 36.59 35.82 36.59 339475
20010608 37.06 38.46 36.94 37.14 1167196
20010611 36.98 37.10 35.66 35.89 1615877
20010612 35.53 35.63 35.08 35.29 577857
20010613 35.37 35.66 34.93 35.16 488744
20010614 35.16 35.20 34.15 34.23 351082
20010615 33.65 34.65 33.51 34.51 716642
20010618 34.21 34.57 33.73 33.93 396637
20010619 34.13 34.51 33.34 33.36 447309
20010620 33.34 33.75 33.26 33.58 312142
20010621 33.58 34.05 33.41 34.00 449680
20010622 33.89 34.05 33.60 33.71 180471
20010625 33.81 33.94 33.14 33.24 181345
20010626 32.85 33.64 32.72 33.53 281690
20010627 33.37 33.61 32.93 33.28 446060
20010628 33.27 33.73 33.27 33.53 317135
20010629 33.33 33.50 32.61 32.98 660978
20010702 33.09 33.49 32.69 33.33 387526
20010703 33.49 34.05 33.06 33.98 141781
20010705 33.85 34.08 33.46 34.05 489743
20010706 34.05 34.05 32.22 32.29 625783
20010709 32.35 32.59 31.61 31.85 706158
20010710 31.81 32.04 31.49 31.70 253358
20010711 31.42 31.65 31.06 31.39 491365
20010712 31.39 32.77 31.34 32.53 426466
20010713 32.33 32.57 32.02 32.20 390147
20010716 32.29 32.85 32.25 32.32 252110
20010717 32.25 33.14 32.25 32.94 388649
20010718 32.69 33.69 32.69 33.53 302033
20010719 33.89 34.09 33.56 33.80 411489
20010720 33.65 33.97 33.29 33.52 488869
20010723 33.52 34.01 32.81 33.68 420101
20010724 33.65 33.77 32.87 32.95 369554
20010725 32.94 33.65 32.94 33.62 253733
20010726 33.49 33.99 33.21 33.93 384531
20010727 33.89 33.96 33.65 33.81 551273
20010730 33.85 34.04 33.57 33.81 320754
20010731 33.73 33.85 33.57 33.73 304779
20010801 33.69 34.44 33.68 33.86 271455
20010802 34.01 34.09 33.03 33.36 409367
20010803 33.37 33.44 32.85 33.17 333984
20010806 33.33 33.65 32.65 32.85 222781
20010807 32.45 33.03 32.45 32.70 217913
20010808 32.71 32.84 32.43 32.45 214668
20010809 32.75 32.83 32.19 32.41 299982
20010810 32.31 32.55 32.11 32.27 265560
20010813 32.35 32.38 31.63 31.91 321854
20010814 31.79 32.43 31.79 32.11 407101
20010815 32.11 32.67 32.11 32.65 508379
20010816 32.60 32.95 32.49 32.93 545163
20010817 32.93 32.99 32.12 32.45 278484
20010820 32.25 32.99 32.19 32.98 644328
20010821 32.98 33.75 32.89 32.99 292899
20010822 33.11 33.71 32.59 33.36 306072
20010823 33.23 34.00 33.19 33.64 264566
20010824 33.15 33.54 33.01 33.30 360998
20010827 33.30 33.30 33.02 33.09 433943
20010828 33.15 33.35 32.96 33.35 634263
20010829 33.80 33.81 33.15 33.25 236357
20010830 33.80 34.16 33.27 33.65 487751
20010831 33.60 34.51 33.46 34.05 358513
20010904 34.32 35.01 34.16 34.30 382993
20010905 34.39 35.38 34.20 34.96 547275
20010906 35.09 36.41 34.70 36.16 1140530
20010907 35.81 36.09 35.21 35.25 915232
20010910 34.96 35.59 34.20 34.72 820913
20010917 34.84 34.84 32.96 33.00 571756
20010918 32.80 33.99 32.55 33.36 438168
20010919 33.37 34.12 31.87 32.90 819546
20010920 32.90 32.99 31.56 31.56 668933
20010921 31.57 31.57 29.66 29.67 1402610
20010924 30.06 30.76 29.99 30.58 954749
20010925 30.42 30.70 30.36 30.58 643707
20010926 30.78 30.94 30.39 30.50 632523
20010927 30.74 30.78 30.56 30.68 777046
20010928 30.68 31.58 30.46 31.26 770833
20011001 31.18 31.42 30.46 31.14 379390
20011002 31.14 32.15 31.14 31.90 444382
20011003 31.74 32.64 31.38 32.33 590396
20011004 32.43 32.98 32.31 32.33 371561
20011005 32.43 32.90 31.95 32.78 265685
20011008 32.98 33.11 32.43 32.77 231262
20011009 32.59 32.99 32.31 32.53 211007
20011010 32.53 34.44 32.42 34.20 530748
20011011 34.28 35.41 34.20 35.10 620096
20011012 34.54 34.84 34.16 34.69 292029
20011015 34.56 35.01 33.89 34.30 620966
20011016 34.51 35.13 34.17 34.94 619475
20011017 34.94 35.01 34.60 34.80 722617
20011018 34.72 34.96 34.60 34.66 786118
20011019 34.65 34.92 34.65 34.81 423008
20011022 34.92 35.93 34.92 35.65 369572
20011023 35.01 35.19 34.00 34.31 739890
20011024 34.51 34.99 34.22 34.89 353666
20011025 34.52 34.75 33.95 34.62 435434
20011026 34.55 35.09 34.51 34.95 441151
20011029 34.72 35.01 34.59 34.60 434440
20011030 34.80 34.95 34.36 34.54 389331
20011031 34.44 35.32 34.38 34.84 495331
20011101 34.60 35.25 34.32 35.15 349441
20011102 35.05 36.15 35.03 35.81 241701
20011105 35.81 36.17 35.41 36.03 509746
20011106 35.83 36.82 35.77 36.82 305077
20011107 36.47 36.84 36.35 36.39 760457
20011108 36.67 36.75 36.37 36.42 500493
20011109 36.31 36.51 36.19 36.34 197944
20011112 36.15 36.15 35.37 35.97 438720
20011113 35.79 36.43 35.79 36.43 396136
20011114 36.43 36.75 36.35 36.64 468431
20011115 36.71 36.84 36.55 36.81 532431
20011116 36.76 37.02 36.71 36.91 326564
20011119 37.08 37.32 37.07 37.20 439463
20011120 37.32 37.32 36.92 37.10 297597
20011121 37.11 37.11 36.47 36.55 287322
20011123 36.23 36.82 36.23 36.77 287817
20011126 36.92 37.33 36.67 37.19 561399
20011127 37.16 38.53 36.88 37.98 654119
20011128 37.90 38.09 37.63 37.89 309605
20011129 37.89 38.57 37.61 38.43 578730
20011130 38.25 38.26 37.72 37.81 640750
20011203 37.93 37.97 36.83 37.42 402573
20011204 37.40 37.85 37.36 37.72 758105
20011205 37.60 38.91 37.60 38.65 1158821
20011206 38.90 38.90 38.34 38.69 676402
20011207 38.69 39.18 38.44 38.80 254022
20011210 38.80 38.81 38.17 38.21 291903
20011211 37.85 38.22 37.64 38.16 431912
20011212 38.31 38.31 37.44 37.85 641121
20011213 36.35 37.24 35.73 36.80 1505316
20011214 36.92 37.82 36.59 37.68 856644
20011217 37.88 38.31 37.72 38.14 420152
20011218 38.61 38.86 38.35 38.47 428074
20011219 38.45 38.46 37.75 38.03 477839
20011220 38.17 38.32 37.81 38.03 284970
20011221 38.12 38.81 38.06 38.73 709454
20011224 38.73 39.36 38.73 39.02 182718
20011226 39.02 39.38 38.54 38.63 384128
20011227 38.79 38.90 38.32 38.56 502226
20011228 38.56 39.30 38.37 39.19 552114
20011231 38.81 39.57 38.77 38.77 245357
20020102 38.37 38.66 37.64 38.62 349095
20020103 38.53 39.70 38.45 39.49 542830
20020104 39.46 39.95 39.34 39.73 425970
20020107 39.99 40.07 39.47 39.61 744116
20020108 39.58 39.74 39.43 39.62 287570
20020109 39.58 40.29 39.58 39.94 464717
20020110 39.82 40.29 39.82 40.12 504454
20020111 39.74 39.94 39.22 39.77 420894
20020114 39.57 39.66 39.22 39.56 316661
20020115 39.44 39.46 39.01 39.15 707969
20020116 39.22 39.27 38.92 38.92 510025
20020117 39.18 39.18 38.73 39.14 388708
20020118 39.00 39.70 39.00 39.60 394155
20020122 39.66 40.46 39.66 40.09 514977
20020123 40.10 40.92 40.06 40.51 477963
20020124 40.45 42.88 40.39 42.60 650529
20020125 42.13 43.20 41.73 43.06 744983
20020128 42.60 43.21 42.28 43.16 815545
20020129 43.54 43.78 42.20 42.87 1142604
20020130 42.33 42.77 41.64 42.64 858377
20020131 42.64 43.86 42.55 43.86 514234
20020201 44.23 44.67 43.31 43.86 600765
20020204 43.86 44.12 43.38 43.41 707350
20020205 42.85 43.77 42.69 43.22 1116979
20020206 43.22 44.07 43.22 43.67 1090735
20020207 43.28 44.10 43.28 43.75 501094
20020208 43.52 44.17 43.52 44.14 357466
20020211 44.05 44.53 43.86 43.97 607087
20020212 43.97 44.13 43.24 44.10 438904
20020213 44.02 44.21 43.53 43.85 624979
20020214 43.75 43.88 43.38 43.71 561802
20020215 43.76 44.77 43.76 44.00 583149
20020219 44.00 44.25 43.26 43.26 756761
20020220 43.26 44.36 43.16 44.19 494801
20020221 44.19 44.60 43.74 43.83 591910
20020222 43.68 44.77 43.60 44.59 329332
20020225 44.49 45.91 44.49 44.49 473207
20020226 46.40 46.75 45.72 46.25 798468
20020227 46.19 47.41 45.75 47.31 1095718
20020228 47.31 48.14 47.31 48.03 923834
20020301 47.90 48.05 46.19 46.59 1364959
20020304 45.79 47.45 45.79 47.34 891382
20020305 47.43 47.55 46.72 47.00 719867
20020306 46.92 47.77 46.92 47.45 465927
20020307 47.45 47.64 46.56 46.83 395964
20020308 46.96 47.19 46.69 47.13 473701
20020311 47.05 47.41 46.62 47.41 553042
20020312 47.21 47.25 46.61 46.91 413979
20020313 46.91 46.92 45.08 45.39 1268837
20020314 45.63 46.40 45.11 45.79 1392352
20020315 45.71 46.02 45.51 45.79 880276
20020318 45.78 45.79 45.14 45.28 538728
20020319 45.30 46.44 45.30 46.18 569946
20020320 46.11 47.17 45.95 46.99 409167
20020321 46.99 47.12 45.38 45.76 418174
20020322 45.55 46.03 44.98 45.46 380293
20020325 45.38 45.59 44.25 44.36 209272
20020326 44.34 45.26 44.34 44.69 528240
20020327 44.70 45.38 44.70 44.89 310824
20020328 45.05 45.82 45.05 45.57 408180
20020401 45.42 45.42 44.21 44.90 445938
20020402 44.82 45.42 44.65 45.22 465310
20020403 45.30 45.30 44.25 44.52 465187
20020404 44.44 45.71 44.38 45.62 348458
20020405 45.87 46.53 45.59 46.06 293179
20020408 45.38 46.24 45.30 45.85 279112
20020409 45.99 46.46 45.97 46.30 298978
20020410 46.48 47.31 46.44 47.22 345867
20020411 47.17 47.72 46.68 46.69 278248
20020412 46.69 46.84 46.05 46.49 336489
20020415 46.84 47.00 45.63 45.79 516764
20020416 46.11 47.76 46.11 47.67 563036
20020417 47.77 47.82 47.21 47.39 654963
20020418 47.53 47.53 45.86 46.10 388314
20020419 46.30 47.02 46.23 46.32 343029
20020422 46.38 46.38 44.21 44.53 668906
20020423 44.53 45.21 44.24 44.26 423727
20020424 44.45 44.66 43.60 43.75 570933
20020425 43.76 44.40 43.75 44.29 589442
20020426 44.33 45.25 44.11 44.61 401023
20020429 44.57 44.90 44.05 44.12 356108
20020430 44.33 46.27 44.25 45.44 559211
20020501 45.30 45.71 44.47 44.87 438287
20020502 45.04 45.36 44.56 44.69 427392
20020503 44.69 44.70 43.50 43.82 612739
20020506 43.82 43.82 42.26 42.45 770167
20020507 42.60 44.39 42.59 43.91 921076
20020508 44.03 44.63 43.92 44.39 505614
20020509 44.23 44.23 43.42 43.42 402794
20020510 43.34 43.43 42.44 42.56 341053
20020513 42.56 43.30 42.51 42.85 181903
20020514 43.17 44.25 43.11 44.21 497620
20020515 44.01 44.64 43.78 44.06 234420
20020516 44.07 44.64 44.03 44.29 340192
20020517 44.47 44.92 44.35 44.92 539067
20020520 44.92 45.25 44.72 44.74 311412
20020521 44.64 45.04 43.92 43.96 196416
20020522 44.07 44.80 43.93 44.26 206870
20020523 44.26 45.00 44.07 44.96 282017
20020524 44.96 45.37 44.64 44.64 314733
20020528 44.56 44.56 43.78 43.82 458140
20020529 43.82 43.94 42.73 43.00 445103
20020530 43.00 43.42 42.28 42.60 442151
20020531 42.77 43.66 42.68 42.75 398366
20020603 42.93 43.04 42.21 42.39 437108
20020604 42.36 42.49 41.15 41.82 469209
20020605 41.91 42.49 41.63 42.40 354828
20020606 42.28 42.44 41.14 41.57 549153
20020607 40.69 41.34 40.69 41.01 625530
20020610 40.85 41.69 40.78 41.11 320021
20020611 41.55 42.36 40.96 41.13 796978
20020612 40.98 41.56 40.41 41.48 423948
20020613 41.30 41.59 40.78 40.90 291365
20020614 40.82 40.83 40.08 40.73 586542
20020617 40.90 41.71 40.90 41.69 251147
20020618 41.47 41.71 40.79 40.92 473267
20020619 40.92 41.59 40.41 40.44 266397
20020620 40.45 40.90 39.83 39.83 430959
20020621 39.23 40.00 38.97 38.97 463797
20020624 38.91 39.61 38.39 39.04 409066
20020625 39.35 40.29 38.70 38.72 691207
20020626 38.72 39.19 38.29 38.78 524186
20020627 38.91 39.48 38.82 39.39 411772
20020628 39.47 40.94 39.47 40.73 692068
20020701 40.90 41.26 40.34 40.35 458878
20020702 40.33 40.42 38.78 38.78 630449
20020703 38.75 39.47 38.62 39.30 561452
20020705 39.47 40.82 39.34 40.65 201704
20020708 40.53 40.98 40.00 40.05 149310
20020709 40.08 40.52 39.92 39.92 732654
20020710 39.96 39.98 38.22 38.22 337117
20020711 38.09 38.62 37.00 37.48 776439
20020712 37.48 38.26 37.24 37.49 354090
20020715 37.56 37.56 35.94 37.40 339208
20020716 37.08 37.08 35.17 35.56 916525
20020717 36.18 36.91 35.93 36.34 708179
20020718 36.30 36.54 35.18 35.33 432804
20020719 35.12 36.14 34.23 34.33 565141
20020722 34.51 35.29 33.25 33.25 774840
20020723 33.46 34.17 32.85 33.34 962401
20020724 33.09 35.78 33.01 35.78 926364
20020725 35.78 37.96 35.53 37.73 1372451
20020726 37.53 38.13 36.79 37.96 1166811
20020729 37.97 39.44 37.97 39.44 518282
20020730 39.44 39.84 38.62 39.60 441659
20020731 39.60 39.87 38.70 39.87 731793
20020801 39.76 40.49 39.44 40.00 527506
20020802 39.99 39.99 38.17 38.38 403409
20020805 38.21 38.24 36.57 36.57 818010
20020806 36.83 38.46 36.83 37.97 498972
20020807 38.25 38.42 36.38 37.43 750488
20020808 37.06 38.69 37.06 38.64 501677
20020809 38.64 39.14 37.94 38.75 341434
20020812 38.57 38.94 37.88 38.59 210472
20020813 38.45 38.85 38.01 38.14 386640
20020814 38.12 38.73 36.89 38.53 397666
20020815 38.53 38.85 37.14 37.91 824980
20020816 37.81 37.95 37.29 37.92 444588
20020819 37.87 38.73 37.76 38.61 537817
20020820 38.24 38.49 37.83 38.13 469579
20020821 38.20 38.57 37.71 38.35 617326
20020822 38.32 38.42 37.86 38.29 596745
20020823 38.00 38.23 37.64 37.84 329061
20020826 37.83 38.04 37.23 37.83 345232
20020827 37.96 38.32 37.79 38.02 420086
20020828 38.00 38.04 37.47 37.56 501432
20020829 37.36 37.38 36.68 36.90 388601
20020830 36.73 37.69 36.57 36.77 519441
20020903 36.69 36.69 35.81 35.83 585719
20020904 35.83 36.23 35.54 36.02 512458
20020905 35.47 35.71 35.10 35.10 392398
20020906 35.30 35.92 35.20 35.57 442382
20020909 35.55 35.67 34.88 35.46 658857
20020910 35.66 37.06 35.61 36.96 495552
20020911 36.96 37.04 36.43 36.67 632395
20020912 36.24 36.62 35.51 35.70 718642
20020913 35.70 35.77 34.94 35.35 611446
20020916 35.18 35.28 34.82 35.02 498124
20020917 35.10 35.38 34.29 34.46 367529
20020918 34.28 35.12 33.96 34.85 556806
20020919 34.61 35.32 34.20 34.21 404527
20020920 34.28 34.61 34.16 34.45 433929
20020923 34.28 34.32 33.67 34.13 463332
20020924 34.08 34.08 33.08 33.39 472275
20020925 33.71 34.48 33.66 34.16 435399
20020926 34.16 36.20 34.12 36.08 921518
20020927 35.99 36.09 34.36 34.70 550436
20020930 34.36 35.20 33.39 34.73 442872
20021001 34.75 35.50 33.75 35.43 593682
20021002 35.38 35.38 34.28 34.61 437727
20021003 34.69 35.30 34.28 34.92 382108
20021004 34.94 35.16 32.51 34.04 881824
20021007 33.96 34.16 33.06 33.13 389948
20021008 33.25 33.99 32.62 33.90 786389
20021009 33.51 33.75 32.28 32.50 695365
20021010 32.81 34.53 32.00 34.33 562319
20021011 35.10 36.63 34.80 36.05 590987
20021014 35.59 35.88 34.85 35.16 412490
20021015 36.12 38.16 35.14 38.12 668903
20021016 37.55 37.82 36.73 37.33 797905
20021017 38.36 39.59 38.20 39.56 661430
20021018 39.56 39.60 38.89 39.00 806114
20021021 39.02 41.14 38.81 40.97 630435
20021022 39.79 39.79 38.89 39.18 672333
20021023 39.02 39.88 38.77 39.85 260578
20021024 40.13 40.32 39.22 39.64 464557
20021025 39.63 40.48 39.25 40.19 754292
20021028 40.61 40.69 39.58 39.77 340822
20021029 39.77 40.24 38.85 39.79 491509
20021030 39.79 40.31 39.43 39.88 469457
20021031 39.88 40.23 39.30 39.56 618919
20021101 39.46 39.98 38.94 39.93 400484
20021104 40.16 41.00 40.04 40.14 387253
20021105 39.96 40.63 39.83 40.23 360301
20021106 40.18 41.70 39.78 41.50 549036
20021107 41.37 41.54 40.47 40.91 643390
20021108 40.91 41.90 40.88 41.36 717848
20021111 41.15 41.17 39.96 39.97 330789
20021112 39.98 41.36 39.98 40.95 463592
20021113 40.95 42.13 40.76 41.46 686111
20021114 40.88 42.49 40.88 42.37 765452
20021115 42.52 43.71 42.43 43.71 1018853
20021118 43.75 43.79 42.88 43.14 529140
20021119 43.14 43.41 42.60 42.83 341408
20021120 42.63 43.14 42.63 43.09 526210
20021121 43.09 43.22 42.43 42.91 972347
20021122 42.89 43.40 42.68 43.12 349098
20021125 43.17 43.41 42.45 42.93 373022
20021126 42.81 42.84 42.19 42.51 391698
20021127 42.60 43.83 42.57 43.80 344337
20021129 43.80 44.23 43.76 44.06 267316
20021202 44.24 45.22 43.61 43.90 608114
20021203 43.82 43.86 42.64 42.67 269269
20021204 42.56 43.01 41.95 42.85 545740
20021205 42.95 42.96 42.03 42.15 429537
20021206 41.99 42.81 41.99 42.62 354713
20021209 42.44 42.44 41.50 41.52 327249
20021210 41.62 42.05 41.34 41.95 316385
20021211 41.88 41.96 41.21 41.81 370459
20021212 41.86 42.68 41.68 42.36 344459
20021213 42.15 42.40 41.11 41.21 472381
20021216 40.96 42.27 40.96 41.66 1022637
20021217 41.74 42.40 41.70 41.88 553308
20021218 42.03 42.62 40.94 41.04 485197
20021219 41.09 41.64 40.49 40.72 375341
20021220 40.88 41.70 40.84 41.51 755443
20021223 41.70 41.93 41.38 41.58 324197
20021224 41.50 41.54 41.17 41.20 64571
20021226 41.25 42.33 41.25 41.45 248274
20021227 41.54 41.59 41.04 41.18 316019
20021230 41.29 41.62 40.96 41.61 326883
20021231 41.41 42.23 41.04 42.23 460541
20030102 42.36 43.67 42.19 43.51 644488
20030103 43.35 43.41 42.64 43.17 388402
20030106 42.94 43.42 42.93 43.21 388890
20030107 43.09 43.17 42.52 42.73 374609
20030108 42.72 42.74 41.94 42.01 275372
20030109 42.01 42.87 41.90 42.87 368384
20030110 42.46 42.81 42.19 42.48 250594
20030113 42.56 42.59 41.54 41.98 364966
20030114 41.97 42.19 41.37 42.17 259870
20030115 42.17 42.19 40.96 41.21 381688
20030116 41.29 41.84 41.15 41.19 268049
20030117 41.18 41.29 40.09 40.45 243758
20030121 40.51 40.87 39.66 39.66 225449
20030122 39.86 40.14 38.93 38.96 264509
20030123 39.32 39.90 39.00 39.72 353492
20030124 39.73 39.77 38.62 38.72 323465
20030127 38.55 38.68 38.02 38.12 431612
20030128 38.28 38.32 37.72 38.22 304911
20030129 38.22 39.20 37.36 39.20 776438
20030130 39.21 39.21 37.69 38.24 839422
20030131 38.10 38.84 38.08 38.75 533900
20030203 38.59 39.20 38.59 38.83 315653
20030204 38.26 38.35 37.83 38.14 499234
20030205 38.14 38.71 37.97 38.20 624836
20030206 38.00 38.29 37.54 37.83 519194
20030207 38.01 38.14 36.92 36.93 272607
20030210 36.52 36.71 35.99 36.43 864147
20030211 36.68 37.72 36.68 37.44 902935
20030212 37.40 37.56 36.64 36.74 377418
20030213 36.68 36.93 36.19 36.76 466301
20030214 36.76 37.98 36.76 37.97 727236
20030218 38.26 38.93 38.26 38.75 444901
20030219 38.75 38.75 38.10 38.37 280875
20030220 38.45 38.63 37.99 38.27 459979
20030221 38.33 38.63 37.60 38.40 523449
20030224 38.41 38.41 37.40 37.54 303977
20030225 37.55 37.80 36.69 37.76 529529
20030226 37.57 37.79 37.03 37.14 353465
20030227 37.26 37.70 36.96 37.67 575004
20030228 37.67 38.24 37.47 37.86 354803
20030303 38.19 38.24 37.57 37.64 482351
20030304 37.67 37.71 36.69 36.82 341306
20030305 36.82 36.94 36.44 36.68 536703
20030306 36.31 36.53 35.87 36.23 631665
20030307 35.94 36.74 35.59 36.47 477001
20030310 36.38 36.46 35.72 35.72 408546
20030311 35.72 35.73 34.81 34.86 742435
20030312 34.86 34.86 34.05 34.48 691002
20030313 34.48 35.65 34.34 35.61 1206183
20030314 35.69 35.69 35.19 35.46 359909
20030317 35.45 36.75 34.90 36.72 684679
20030318 36.80 37.26 36.38 37.22 624613
20030319 37.13 37.26 36.91 37.15 690880
20030320 36.97 37.37 36.21 37.29 645405
20030321 37.40 38.60 37.29 38.60 393104
20030324 38.08 38.08 36.64 37.17 605523
20030325 36.80 37.31 36.60 37.11 509831
20030326 36.76 36.76 36.19 36.24 644068
20030327 36.19 36.64 35.53 36.23 378148
20030328 36.23 36.23 35.49 35.75 324040
20030331 35.26 35.56 34.79 35.28 548254
20030401 35.49 35.52 34.99 35.46 497672
20030402 35.86 37.17 35.86 37.01 577922
20030403 37.21 37.35 36.74 37.03 569046
20030404 37.03 37.38 36.71 36.94 470436
20030407 37.59 38.42 37.47 37.53 693555
20030408 37.71 37.83 37.10 37.19 658172
20030409 37.46 37.59 36.72 36.76 484905
20030410 36.76 37.15 36.41 36.97 537554
20030411 37.26 37.75 36.72 36.89 284037
20030414 36.92 37.62 36.84 37.62 368542
20030415 37.61 37.61 36.91 36.97 675924
20030416 37.26 37.60 37.10 37.37 1140767
20030417 37.58 37.58 36.80 36.93 1488882
20030421 37.01 37.16 36.89 36.93 517613
20030422 36.93 37.02 36.38 36.94 878738
20030423 36.95 37.42 36.77 37.30 640420
20030424 37.26 37.31 36.99 37.01 335348
20030425 36.89 36.89 35.99 36.08 558954
20030428 36.08 37.42 36.08 37.23 647472
20030429 37.15 37.48 37.08 37.42 648445
20030430 37.35 38.08 37.08 37.96 723466
20030501 37.96 37.97 37.39 37.68 983550
20030502 37.63 38.28 37.50 38.28 1298227
20030505 38.61 38.72 38.13 38.28 646743
20030506 38.24 38.65 38.19 38.40 616710
20030507 38.28 38.63 38.06 38.16 941236
20030508 37.98 38.00 37.38 37.43 636776
20030509 37.41 38.17 37.41 38.07 354478
20030512 38.15 38.69 37.67 38.51 325049
20030513 38.59 38.80 38.25 38.65 459840
20030514 38.77 38.79 37.98 38.11 331104
20030515 38.15 38.59 38.15 38.45 723973
20030516 38.40 38.60 38.03 38.40 540255
20030519 38.31 38.35 37.30 37.36 520999
20030520 37.36 37.52 36.66 37.12 442038
20030521 37.09 37.09 36.54 36.60 717312
20030522 36.60 37.19 36.56 36.92 478006
20030523 37.07 37.21 36.70 36.99 374097
20030527 36.96 38.14 36.86 38.12 456449
20030528 38.52 38.52 38.08 38.31 510463
20030529 38.25 38.54 37.62 37.69 488664
20030530 37.79 38.64 37.79 38.56 603230
20030602 38.69 40.01 38.64 39.59 613766
20030603 39.55 39.81 39.43 39.43 578403
20030604 39.51 40.39 39.49 40.20 407643
20030605 40.04 41.04 39.96 40.98 720582
20030606 41.29 41.95 40.75 40.79 792035
20030609 40.71 40.75 39.92 40.39 1015354
20030610 40.39 40.76 39.53 39.75 736326
20030611 40.03 40.57 39.51 40.12 486363
20030612 40.21 40.79 40.15 40.20 670565
20030613 40.20 40.20 38.91 38.98 722156
20030616 38.99 39.87 38.92 39.55 642953
20030617 39.72 39.72 38.99 39.45 497989
20030618 39.37 39.40 38.83 39.30 690305
20030619 39.14 39.68 38.19 38.45 1124713
20030620 38.57 38.87 38.42 38.63 662451
20030623 38.59 38.60 37.79 38.00 551881
20030624 38.00 38.48 37.89 37.90 366710
20030625 36.96 37.55 36.74 37.28 1433292
20030626 38.40 39.28 38.07 38.99 1414157
20030627 38.89 38.89 38.42 38.75 940874
20030630 38.75 38.89 38.25 38.61 470619
20030701 38.68 38.73 37.87 38.65 645133
20030702 38.57 39.01 38.40 38.89 485636
20030703 38.81 38.88 38.47 38.56 277697
20030707 38.77 38.94 38.56 38.84 486363
20030708 38.78 39.20 38.73 39.19 497262
20030709 39.31 39.63 39.21 39.48 824370
20030710 39.35 39.43 38.93 39.26 484909
20030711 39.26 39.70 39.25 39.48 291745
20030714 39.68 40.23 39.68 39.80 478612
20030715 39.80 40.07 39.63 39.73 449183
20030716 39.78 39.91 39.29 39.47 349270
20030717 38.69 39.53 38.64 39.16 528992
20030718 39.47 39.89 39.39 39.68 479459
20030721 39.76 39.76 39.02 39.13 419996
20030722 39.06 39.64 38.87 39.61 399650
20030723 39.63 39.80 38.83 39.47 277697
20030724 39.63 40.03 39.41 39.44 521483
20030725 39.81 40.31 39.26 40.27 374703
20030728 40.21 40.70 40.05 40.53 564355
20030729 40.87 40.87 40.30 40.54 406917
20030730 40.56 40.67 39.86 40.09 506587
20030731 40.25 41.10 40.13 40.63 510826
20030801 40.58 40.58 39.88 40.10 526085
20030804 40.10 40.21 39.22 40.06 332558
20030805 39.98 39.98 39.43 39.52 398197
20030806 39.40 39.62 38.92 39.14 391900
20030807 39.34 39.58 39.15 39.57 452979
20030808 39.54 39.86 39.43 39.84 262740
20030811 39.75 40.06 39.45 39.94 317628
20030812 39.91 40.21 39.62 40.21 180588
20030813 40.16 40.70 40.16 40.56 404243
20030814 40.62 41.12 40.44 41.06 313647
20030815 41.05 41.05 40.47 40.87 188430
20030818 40.74 41.37 40.70 41.35 296879
20030819 41.43 41.70 41.16 41.70 365761
20030820 41.57 41.57 41.13 41.27 337171
20030821 41.27 41.30 40.66 40.89 956021
20030822 41.03 41.09 40.20 40.27 421855
20030825 40.27 40.62 40.18 40.61 545143
20030826 40.54 40.82 40.03 40.69 342237
20030827 40.62 41.07 40.54 41.01 374326
20030828 41.05 41.07 40.39 40.98 332949
20030829 40.98 41.33 40.83 41.31 229566
20030902 42.07 43.38 42.07 43.31 1382340
20030903 43.27 43.35 42.94 43.06 741172
20030904 43.06 43.19 42.81 42.98 517397
20030905 42.82 42.87 42.50 42.69 708481
20030908 42.59 43.19 42.48 42.54 443208
20030909 42.44 42.90 42.34 42.67 438382
20030910 42.54 42.62 41.71 41.91 869406
20030911 42.12 42.15 41.75 41.99 351044
20030912 42.11 42.61 41.72 42.04 1060489
20030915 41.78 41.82 41.20 41.45 761680
20030916 41.45 42.01 41.45 41.86 500147
20030917 42.03 42.04 41.58 41.67 710893
20030918 41.64 42.05 41.46 42.03 261292
20030919 41.86 42.08 41.75 41.86 346218
20030922 41.70 41.70 41.25 41.57 465887
20030923 41.78 41.85 41.46 41.59 231134
20030924 41.53 41.61 40.79 40.88 619574
20030925 40.74 41.18 40.63 40.93 934789
20030926 40.87 40.94 40.64 40.65 761801
20030929 40.65 40.77 39.96 39.99 968687
20030930 39.99 40.07 39.29 39.42 1400917
20031001 39.44 40.25 39.42 40.25 704500
20031002 40.37 40.91 40.36 40.62 516432
20031003 41.20 41.51 40.78 40.79 569511
20031006 40.79 40.95 40.37 40.70 394954
20031007 40.67 41.24 40.55 41.16 453823
20031008 41.24 41.28 40.83 40.95 382529
20031009 41.20 41.70 40.74 40.97 602082
20031010 41.17 41.18 40.44 40.49 566616
20031013 40.55 40.95 40.55 40.78 323057
20031014 40.88 40.91 40.37 40.54 864581
20031015 40.62 42.14 40.60 42.05 997760
20031016 42.05 42.05 38.54 38.97 3180262
20031017 39.17 39.20 37.88 38.46 933342
20031020 38.46 38.53 37.52 37.92 1089803
20031021 37.93 37.93 37.18 37.22 1042515
20031022 37.14 37.15 36.47 36.71 818498
20031023 36.64 37.10 36.47 37.09 703293
20031024 36.89 36.95 36.23 36.62 692557
20031027 36.71 37.51 36.56 37.32 960846
20031028 37.53 37.61 37.10 37.59 805591
20031029 37.58 37.97 37.54 37.83 501594
20031030 37.97 38.17 37.83 38.00 661313
20031031 37.92 38.12 37.88 37.95 389164
20031103 38.13 38.21 38.02 38.15 578438
20031104 38.13 38.36 37.97 38.26 799318
20031105 38.38 38.41 38.14 38.26 610888
20031106 38.22 38.49 38.16 38.38 576720
20031107 38.38 38.51 38.22 38.22 1033170
20031110 38.23 38.31 37.91 37.95 776650
20031111 37.95 38.29 37.95 38.29 886467
20031112 38.39 38.59 38.27 38.49 464380
20031113 38.49 38.60 38.29 38.29 460415
20031114 38.24 38.29 37.61 37.62 715253
20031117 37.62 37.70 37.20 37.64 434823
20031118 37.62 37.83 37.45 37.47 301096
20031119 37.49 37.73 37.37 37.71 295930
20031120 37.66 37.90 37.50 37.64 459694
20031121 37.83 37.89 37.56 37.79 365256
20031124 37.89 38.69 37.78 38.69 641721
20031125 38.69 39.15 38.61 39.13 1029566
20031126 39.33 39.33 38.68 38.78 426292
20031128 38.79 38.86 38.45 38.50 122553
20031201 38.70 38.91 38.43 38.83 601952
20031202 38.62 38.68 38.21 38.28 425571
20031203 38.27 38.49 37.99 38.37 927919
20031204 38.54 39.20 38.50 39.02 659384
20031205 39.02 39.22 38.68 38.70 1102857
20031208 38.78 39.10 38.71 39.04 555694
20031209 39.24 39.61 39.24 39.48 557016
20031210 39.95 40.74 39.93 40.74 1373315
20031211 40.66 41.07 40.56 40.97 889951
20031212 40.99 41.09 40.57 41.03 602553
20031215 41.32 41.55 40.45 40.45 791669
20031216 38.69 38.70 36.82 37.29 4480396
20031217 37.16 37.30 36.97 37.11 1167979
20031218 37.29 38.58 37.25 38.36 1711417
20031219 38.70 38.85 38.58 38.71 1363343
20031222 38.72 39.24 38.72 39.20 457291
20031223 39.20 39.45 38.60 38.78 628986
20031224 38.78 39.12 38.44 38.50 234172
20031226 38.62 38.93 38.61 38.69 70047
20031229 38.99 39.12 38.62 39.08 580805
20031230 39.08 39.28 38.83 39.03 488170
20031231 39.12 39.61 38.83 39.44 427013
20040102 39.43 39.93 39.35 39.42 535509
20040105 39.53 39.73 39.23 39.48 532625
20040106 39.45 39.54 39.13 39.42 430618
20040107 39.42 39.48 38.96 39.09 733636
20040108 39.18 39.45 38.78 39.03 1137581
20040109 38.99 39.08 38.71 39.00 1083273
20040112 38.93 39.08 37.84 38.31 1684504
20040113 38.32 38.49 37.66 38.20 801641
20040114 38.16 38.36 38.01 38.04 554012
20040115 38.04 38.16 37.45 37.74 904850
20040116 38.01 39.06 37.91 38.85 1032209
20040120 38.95 38.95 38.29 38.33 545962
20040121 38.39 38.62 37.97 38.49 383279
20040122 38.70 38.70 38.04 38.34 519529
20040123 38.29 38.32 37.54 37.82 405026
20040126 37.62 38.07 37.45 38.05 499344
20040127 38.09 38.25 37.97 38.04 370903
20040128 38.04 38.29 37.87 37.95 819303
20040129 38.78 39.62 38.45 39.53 1359978
20040130 38.29 40.55 38.12 40.07 2068744
20040202 39.91 39.92 39.18 39.37 825791
20040203 39.28 39.86 38.89 39.36 585732
20040204 39.05 39.73 38.84 39.20 478798
20040205 39.19 40.29 38.98 40.15 796099
20040206 40.19 40.96 40.07 40.65 765820
20040209 40.53 40.59 39.69 39.92 582114
20040210 39.86 40.21 39.69 40.21 397810
20040211 40.21 40.63 40.03 40.32 681088
20040212 40.32 40.55 40.04 40.37 651288
20040213 40.38 40.66 40.29 40.42 411094
20040217 40.52 40.86 40.20 40.33 446519
20040218 40.44 40.88 40.19 40.53 312599
20040219 40.62 40.86 40.32 40.37 385483
20040220 40.37 40.37 39.75 40.07 531730
20040223 40.01 40.13 39.69 39.94 406068
20040224 39.77 39.84 39.46 39.70 352811
20040225 39.61 39.88 39.49 39.60 392664
20040226 39.64 39.77 39.40 39.65 359513
20040227 39.65 39.73 39.26 39.48 522395
20040301 39.52 39.64 39.31 39.51 588697
20040302 39.51 39.61 39.07 39.13 565719
20040303 39.13 39.30 38.91 39.28 585944
20040304 39.31 39.71 39.20 39.62 294408
20040305 39.27 40.27 39.26 39.69 377345
20040308 39.61 39.71 39.40 39.47 461599
20040309 39.27 39.49 38.65 38.77 664573
20040310 38.69 38.81 38.00 38.09 464351
20040311 38.14 39.02 38.04 38.05 579122
20040312 37.95 39.27 37.95 39.00 586423
20040315 38.96 38.96 38.22 38.22 478832
20040316 38.29 38.94 38.27 38.71 450947
20040317 38.71 39.36 38.71 39.35 412291
20040318 39.27 39.27 38.57 39.07 439817
20040319 38.93 39.16 38.70 38.90 251444
20040322 38.85 38.85 38.09 38.24 360351
20040323 38.44 38.50 38.04 38.13 397331
20040324 38.10 38.10 37.65 37.74 508752
20040325 38.03 39.00 37.88 38.98 427490
20040326 39.05 39.16 38.65 38.82 307932
20040329 38.94 39.95 38.94 39.87 727763
20040330 39.66 40.29 39.53 40.25 342399
20040331 40.27 40.27 39.75 40.11 384167
20040401 39.86 40.36 39.73 39.95 375311
20040402 40.40 40.64 40.22 40.58 447836
20040405 40.67 40.94 40.02 40.88 529935
20040406 40.92 41.14 40.80 41.10 373515
20040407 41.74 42.19 41.40 41.79 776950
20040408 41.99 42.77 41.83 41.91 727404
20040412 41.96 42.41 41.96 42.31 299554
20040413 42.28 42.36 41.48 41.61 627353
20040414 41.19 42.31 41.16 41.93 430602
20040415 41.86 42.33 41.39 42.30 649374
20040416 43.17 46.04 42.61 45.30 2713223
20040419 44.79 45.10 44.11 44.97 736140
20040420 45.08 47.16 45.04 45.96 1399516
20040421 45.79 46.42 45.69 46.36 1102954
20040422 46.33 46.95 46.15 46.87 839542
20040423 46.88 46.88 45.62 45.76 758041
20040426 45.37 45.71 44.79 44.97 742603
20040427 44.97 45.35 44.76 45.24 2229963
20040428 45.24 45.24 44.08 44.37 677498
20040429 44.16 44.72 44.16 44.50 525866
20040430 44.50 44.63 43.61 43.78 546450
20040503 43.74 44.03 43.37 43.78 655238
20040504 43.99 44.75 43.92 44.39 564402
20040505 44.28 44.55 44.08 44.51 452024
20040506 44.36 44.36 43.53 43.82 406332
20040507 43.95 44.33 43.34 43.36 524249
20040510 42.86 43.03 41.72 42.15 712869
20040511 42.27 43.41 42.27 43.19 529257
20040512 43.19 43.19 42.03 42.97 462608
20040513 42.88 43.66 42.52 43.58 619036
20040514 43.57 44.28 43.19 44.17 701423
20040517 43.96 43.96 42.77 42.86 470715
20040518 42.81 43.72 42.81 43.35 464754
20040519 43.56 44.27 43.45 43.59 712750
20040520 43.53 43.66 43.09 43.45 212466
20040521 43.75 44.28 43.67 43.92 295687
20040524 44.03 44.56 43.83 44.08 231185
20040525 43.92 44.64 43.65 44.57 508392
20040526 44.65 44.91 44.37 44.81 247042
20040527 44.96 45.75 44.96 45.29 462965
20040528 45.12 45.79 45.12 45.67 288295
20040601 45.67 46.24 45.67 45.99 510776
20040602 45.87 46.26 45.82 46.11 553222
20040603 46.21 46.27 45.15 45.16 416824
20040604 45.24 45.34 44.88 44.95 538914
20040607 45.16 45.69 45.15 45.69 532595
20040608 45.80 46.74 45.80 46.67 594117
20040609 46.77 46.96 45.99 46.04 393336
20040610 46.05 46.96 46.03 46.95 399536
20040614 46.62 46.71 45.73 45.89 443173
20040615 46.07 46.94 46.07 46.89 295687
20040616 46.73 46.73 46.36 46.51 274107
20040617 46.27 46.46 46.14 46.26 286388
20040618 46.30 46.91 46.30 46.47 388209
20040621 46.62 46.89 46.34 46.52 327522
20040622 46.38 46.96 46.26 46.93 552625
20040623 46.78 47.40 46.71 47.30 341471
20040624 46.97 47.30 46.73 46.73 284480
20040625 46.80 47.25 46.66 47.14 394051
20040628 47.30 47.47 46.86 46.99 347671
20040629 46.93 48.03 46.84 47.87 501357
20040630 48.04 48.36 47.77 48.23 402755
20040701 48.38 48.38 46.99 47.36 299026
20040702 47.47 47.47 46.57 46.87 263853
20040706 46.88 46.93 46.43 46.67 410505
20040707 46.67 47.15 46.59 46.86 641093
20040708 46.65 46.68 45.71 45.79 553699
20040709 45.63 46.83 45.61 46.69 606398
20040712 46.87 47.16 46.43 46.91 436258
20040713 47.09 47.24 46.99 47.09 373902
20040714 46.93 47.10 46.47 46.68 751857
20040715 46.80 47.74 46.74 46.97 627620
20040716 48.65 49.40 47.81 47.99 1098693
20040719 47.15 47.45 46.58 46.88 735999
20040720 47.14 47.18 46.44 46.55 766641
20040721 46.76 46.97 45.38 45.42 765926
20040722 45.43 45.54 44.48 45.13 970284
20040723 44.92 45.28 44.43 44.73 746015
20040726 44.85 45.14 44.42 44.59 506126
20040727 44.48 44.70 44.23 44.62 708338
20040728 44.58 44.66 43.78 44.13 590063
20040729 44.45 44.54 44.25 44.45 560614
20040730 44.45 44.62 44.34 44.41 592925
20040802 44.42 44.47 43.86 44.17 429701
20040803 44.07 44.31 43.91 44.03 401920
20040804 43.71 44.12 43.45 44.02 624163
20040805 44.01 44.01 43.01 43.01 595060
20040806 43.01 43.04 42.37 42.64 591022
20040809 42.52 43.01 42.43 42.85 646133
20040810 42.83 43.96 42.74 43.86 867053
20040811 43.86 43.86 43.15 43.54 628079
20040812 43.37 43.47 42.75 42.86 439228
20040813 42.86 43.19 42.65 42.84 297530
20040816 42.80 43.92 42.69 43.92 569761
20040817 43.94 44.40 43.49 43.61 359768
20040818 43.32 44.61 43.02 44.49 450036
20040819 44.32 44.32 43.53 43.79 321404
20040820 43.70 44.82 43.70 44.70 309882
20040823 44.56 45.00 44.55 44.64 285296
20040824 44.71 45.16 44.59 44.83 326155
20040825 44.74 45.03 44.27 44.93 247763
20040826 44.75 45.11 44.68 45.00 163315
20040827 45.13 45.30 44.94 45.30 191227
20040830 45.42 45.42 45.05 45.17 216288
20040831 45.17 45.31 44.45 44.97 460488
20040901 44.80 45.29 44.77 44.82 288978
20040902 44.82 45.30 44.42 45.30 289216
20040903 45.37 45.38 44.74 44.80 358936
20040907 44.84 45.10 44.58 44.64 687823
20040908 44.53 44.61 44.07 44.15 575581
20040909 44.24 44.24 43.62 43.83 515362
20040910 44.02 45.21 43.96 45.19 473672
20040913 45.25 46.73 45.04 46.65 892709
20040914 46.62 46.67 46.35 46.67 357630
20040915 46.68 47.13 46.37 46.96 462032
20040916 46.87 47.43 46.79 47.03 278764
20040917 47.28 47.65 47.14 47.29 240043
20040920 47.12 47.28 46.81 46.95 261898
20040921 46.94 47.48 46.92 47.27 421887
20040922 47.10 47.10 46.46 46.61 280783
20040923 46.40 46.61 46.30 46.32 315584
20040924 46.31 46.74 46.22 46.47 276507
20040927 46.46 46.53 46.07 46.37 363093
20040928 46.26 46.72 46.10 46.64 439584
20040929 46.58 47.80 46.58 47.62 339932
20040930 47.81 48.54 47.66 48.54 492320
20041001 48.55 48.84 48.28 48.81 462626
20041004 48.96 49.80 48.96 49.67 641619
20041005 49.72 49.95 49.35 49.88 613707
20041006 49.71 50.05 49.42 50.01 596010
20041007 50.35 50.47 50.03 50.31 1004000
20041008 50.31 50.31 49.00 49.11 714309
20041011 49.06 49.25 48.94 49.16 300737
20041012 49.00 49.01 48.08 48.28 605156
20041013 48.49 48.70 47.78 48.25 359055
20041014 48.25 48.56 47.74 47.77 507642
20041015 47.99 48.82 47.95 48.64 375208
20041018 48.83 49.67 48.49 48.83 1225514
20041019 48.83 48.99 47.38 47.95 1057686
20041020 47.95 48.66 47.61 48.55 627960
20041021 48.47 48.88 47.95 48.72 411078
20041022 48.75 49.24 48.36 48.44 216288
20041025 48.23 48.24 47.67 48.09 394569
20041026 48.07 48.24 47.65 48.10 442197
20041027 47.90 48.23 47.37 47.93 891521
20041028 47.93 49.08 47.57 48.92 758018
20041029 48.75 49.33 48.71 49.33 311902
20041101 49.33 49.35 48.74 49.01 350860
20041102 48.83 49.17 48.45 48.76 465002
20041103 49.00 49.14 48.56 48.73 778210
20041104 48.90 50.45 48.90 50.24 588032
20041105 50.24 50.48 49.96 50.35 599514
20041108 50.27 50.54 50.15 50.23 316505
20041109 50.31 50.65 50.02 50.57 215422
20041110 50.48 50.56 50.19 50.35 251050
20041111 50.48 50.71 50.10 50.66 246907
20041112 50.68 50.78 50.10 50.74 599159
20041115 50.54 52.35 50.54 51.79 821920
20041116 51.54 52.12 51.41 51.75 526838
20041117 51.87 52.06 51.22 51.43 605550
20041118 51.70 52.30 51.16 52.30 549091
20041119 52.09 52.13 50.95 51.05 420429
20041122 51.04 52.02 50.67 52.02 332366
20041123 52.18 52.20 51.27 51.68 569212
20041124 51.89 52.32 51.76 52.25 223708
20041126 52.36 52.38 52.19 52.28 82381
20041129 52.24 52.79 51.54 52.30 395572
20041130 52.25 52.65 51.70 52.26 494880
20041201 52.18 52.63 52.02 52.38 481860
20041202 52.42 52.50 52.11 52.42 266792
20041203 52.34 52.41 51.87 52.17 361129
20041206 52.16 52.17 51.40 51.92 312954
20041207 52.04 52.38 51.49 51.76 453689
20041208 51.70 51.71 51.11 51.64 661300
20041209 51.45 51.69 51.03 51.54 373912
20041210 51.62 52.11 51.32 51.38 852339
20041213 51.74 52.36 51.62 52.24 598212
20041214 52.14 53.25 52.05 53.16 617150
20041215 53.36 53.99 52.88 53.51 591938
20041216 53.99 55.68 53.32 54.51 1773566
20041217 54.24 54.90 53.81 54.06 849498
20041220 54.55 55.73 54.54 55.25 777888
20041221 55.25 56.14 55.25 55.92 522577
20041222 55.97 56.04 55.26 55.31 636325
20041223 55.57 55.84 55.18 55.25 446942
20041227 55.51 55.64 54.92 55.19 374267
20041228 55.19 55.92 55.17 55.92 340888
20041229 55.99 56.05 55.49 55.77 245013
20041230 56.01 56.14 55.68 55.95 311771
20041231 56.16 56.60 55.84 56.28 273776
20050103 56.20 56.58 54.80 55.00 426465
20050104 55.38 55.38 53.61 54.07 449310
20050105 54.15 54.49 53.23 53.28 613599
20050106 53.23 53.48 52.72 52.84 649108
20050107 53.04 53.04 52.25 52.40 607089
20050110 52.59 52.82 52.15 52.26 790435
20050111 52.26 52.47 51.86 52.31 729477
20050112 52.34 52.47 52.00 52.41 720008
20050113 52.34 52.38 51.60 51.60 450375
20050114 51.81 53.04 51.80 52.97 518908
20050118 52.76 53.37 52.38 53.17 468603
20050119 53.01 53.25 52.60 52.61 301355
20050120 52.56 52.56 51.77 52.05 302302
20050121 52.05 52.32 51.28 51.38 380540
20050124 51.49 51.58 50.70 50.71 349529
20050125 50.90 51.28 50.66 50.77 325146
20050126 50.68 51.32 50.57 51.03 434159
20050127 51.20 51.96 51.03 51.27 682605
20050128 51.28 51.29 50.56 50.84 643900
20050131 51.32 51.81 51.06 51.71 586612
20050201 51.71 52.30 51.45 52.18 550511
20050202 52.37 52.59 52.00 52.53 734449
20050203 52.53 52.78 52.19 52.63 298498
20050204 52.72 54.06 52.69 54.02 820102
20050207 53.57 54.13 53.55 54.08 516531
20050208 54.16 54.17 53.49 53.74 307111
20050209 53.78 53.82 53.14 53.21 258973
20050210 53.19 53.86 52.74 53.62 552044
20050211 53.65 54.13 53.48 53.74 416717
20050214 53.91 54.07 53.52 53.70 314190
20050215 53.57 53.65 53.15 53.28 470045
20050216 53.27 53.27 52.85 52.92 478540
20050217 52.95 53.06 52.13 52.42 446213
20050218 52.42 52.63 52.01 52.02 502609
20050222 51.81 52.33 51.45 51.45 576702
20050223 51.58 52.24 51.53 52.04 377782
20050224 51.96 52.84 51.53 52.77 550628
20050225 52.98 53.61 52.42 53.57 575051
20050228 53.65 54.63 53.21 53.21 823287
20050301 53.40 54.16 53.29 53.58 449988
20050302 53.58 53.94 53.27 53.94 377311
20050303 53.97 53.98 53.31 53.61 266524
20050304 53.73 54.88 53.48 54.85 416835
20050307 54.67 55.46 54.60 55.46 525498
20050308 55.18 55.41 54.84 55.18 712029
20050309 55.09 55.47 54.85 55.24 574343
20050310 55.18 55.50 54.94 55.09 665308
20050311 55.30 56.00 55.09 55.96 800399
20050314 55.94 57.00 55.30 55.79 1058428
20050315 55.80 55.91 54.97 55.09 502373
20050316 54.88 55.03 53.61 54.04 647138
20050317 54.30 54.30 53.69 54.16 499069
20050318 53.99 54.86 53.86 54.54 907999
20050321 54.49 54.49 53.89 54.13 400907
20050322 54.08 54.60 53.82 53.86 297082
20050323 53.99 54.42 53.44 53.67 487035
20050324 54.16 54.16 53.46 53.69 442673
20050328 53.74 54.14 52.72 52.74 743767
20050329 52.74 52.97 52.37 52.46 579062
20050330 52.42 52.93 52.24 52.58 509216
20050331 52.70 53.27 52.41 52.78 332713
20050401 53.19 53.72 53.02 53.08 389109
20050404 52.97 53.01 52.39 52.81 301329
20050405 52.82 53.16 52.80 52.97 239506
20050406 53.01 53.27 52.48 52.66 306049
20050407 52.77 53.10 52.61 52.91 272305
20050408 52.69 52.85 52.39 52.48 265698
20050411 52.49 52.52 51.74 51.79 382502
20050412 51.83 53.13 51.32 52.35 567854
20050413 52.35 52.43 51.51 51.64 437718
20050414 51.47 51.62 50.28 50.63 846884
20050415 50.63 50.64 46.63 46.83 3352967
20050418 46.79 47.26 45.51 45.84 1246611
20050419 46.02 46.83 46.02 46.68 1016544
20050420 46.82 46.87 45.36 45.42 900684
20050421 45.85 46.82 45.64 46.62 1118718
20050422 46.57 46.57 45.72 45.94 804646
20050425 45.98 46.21 45.78 45.98 840513
20050426 45.56 45.88 44.32 44.32 1046040
20050427 44.32 46.36 43.78 46.26 1191395
20050428 45.98 46.68 45.85 46.20 995543
20050429 46.35 47.03 46.13 46.86 841457
20050502 46.96 47.38 46.73 47.13 578590
20050503 46.92 47.12 46.11 46.54 660470
20050504 46.96 47.59 46.48 47.59 853255
20050505 47.42 47.63 47.16 47.46 545103
20050506 47.67 48.26 47.57 47.96 424804
20050509 48.01 48.01 47.25 47.50 700410
20050510 47.29 47.60 46.94 47.29 523486
20050511 47.20 47.73 47.07 47.69 374993
20050512 47.79 47.91 46.09 46.38 695711
20050513 46.37 46.56 45.27 45.83 546630
20050516 45.54 47.02 45.28 46.73 900124
20050517 46.56 46.74 46.03 46.69 674447
20050518 46.60 47.66 46.18 47.28 872164
20050519 47.11 47.33 46.30 46.35 1170091
20050520 46.31 46.37 45.74 46.03 1458032
20050523 46.12 46.46 45.97 46.32 811545
20050524 46.46 46.48 45.97 46.44 738473
20050525 46.37 46.43 46.08 46.18 772424
20050526 46.20 46.54 46.09 46.35 1017838
20050527 46.30 46.77 46.24 46.62 352554
20050531 46.45 46.59 46.22 46.30 598908
20050601 46.08 46.72 46.00 46.63 499403
20050602 46.42 46.59 46.14 46.41 438902
20050603 46.43 46.60 46.23 46.45 584341
20050606 46.35 46.46 45.67 45.97 742350
20050607 45.88 46.48 45.72 46.14 537349
20050608 46.33 46.60 46.31 46.44 788402
20050609 46.52 46.56 46.33 46.41 857832
20050610 46.35 46.52 46.22 46.39 446655
20050613 46.35 46.92 46.06 46.50 584106
20050614 46.63 46.97 46.37 46.95 687252
20050615 47.16 47.40 46.82 47.16 618644
20050616 47.19 47.31 46.78 46.84 370176
20050617 47.20 47.72 47.20 47.72 615825
20050620 47.67 47.91 47.55 47.83 453116
20050621 47.91 48.16 47.67 47.80 667046
20050622 48.01 48.21 47.63 47.69 408357
20050623 47.78 47.78 47.10 47.26 386271
20050624 47.09 47.74 46.16 46.45 567541
20050627 46.39 46.53 45.80 46.18 480959
20050628 46.36 46.90 46.19 46.57 384626
20050629 46.55 47.01 46.40 46.92 376168
20050630 47.17 47.20 46.33 46.64 424922
20050701 46.72 47.24 46.65 47.15 400486
20050705 46.79 47.11 46.39 46.90 447712
20050706 46.91 47.16 46.03 46.18 314491
20050707 45.45 46.39 45.20 46.28 353494
20050708 46.29 47.58 46.08 47.41 510564
20050711 47.20 47.67 47.16 47.58 365830
20050712 47.54 47.54 46.47 46.84 494704
20050713 47.29 48.66 47.29 48.66 858067
20050714 49.20 49.20 48.21 48.73 566719
20050715 52.35 53.58 51.51 52.40 2929104
20050718 53.41 55.06 53.41 54.20 1849354
20050719 54.35 54.51 53.24 53.24 984122
20050720 53.17 53.45 52.56 53.41 661994
20050721 53.56 53.63 52.80 52.89 503163
20050722 53.03 53.41 52.81 53.14 462045
20050725 52.89 53.18 52.45 52.63 489887
20050726 52.70 53.03 52.55 52.76 380632
20050727 52.90 53.24 52.65 53.17 460165
20050728 53.12 53.43 52.99 53.22 552504
20050729 53.09 53.21 52.71 53.05 609364
20050801 52.96 53.04 52.44 52.64 516790
20050802 52.79 53.29 52.63 53.09 427624
20050803 52.95 53.09 52.47 53.01 602785
20050804 53.00 53.19 52.72 53.02 466350
20050805 52.68 53.02 52.64 52.98 477233
20050808 53.19 53.41 52.60 53.08 373431
20050809 53.30 53.55 52.91 53.07 294204
20050810 53.28 54.18 53.28 53.69 570152
20050811 53.77 54.75 53.77 54.75 539023
20050812 54.72 54.74 54.15 54.40 407368
20050815 54.49 54.77 54.27 54.69 281214
20050816 54.36 54.38 53.27 53.35 633112
20050817 53.24 53.65 53.24 53.36 626559
20050818 53.36 53.38 52.98 53.23 337036
20050819 53.66 53.66 53.18 53.25 343472
20050822 53.18 53.55 52.98 53.12 724744
20050823 53.30 53.44 52.94 53.17 721818
20050824 52.98 53.07 52.45 52.59 784895
20050825 52.89 53.08 52.60 52.95 652070
20050826 52.96 53.68 52.71 53.35 603739
20050829 53.15 54.12 53.15 54.05 741010
20050830 53.83 53.92 53.07 53.39 711403
20050831 53.92 54.96 53.53 54.96 1008181
20050901 55.12 55.54 54.79 55.12 867165
20050902 55.20 55.21 54.86 54.88 732468
20050906 54.88 55.54 54.88 55.36 517607
20050907 55.49 55.49 54.74 55.01 603388
20050908 54.94 55.45 54.53 55.36 544055
20050909 55.29 55.48 54.94 55.23 517256
20050912 55.33 56.46 54.85 56.19 573663
20050913 56.23 56.56 55.74 55.85 637910
20050914 55.93 55.97 55.08 55.37 333174
20050915 55.46 55.80 54.77 54.88 389580
20050916 55.37 55.46 55.00 55.23 947679
20050919 55.03 55.04 53.66 54.21 585482
20050920 54.38 54.47 53.41 53.54 322993
20050921 53.42 53.42 52.70 52.83 520299
20050922 52.68 53.01 52.18 52.98 262490
20050923 52.72 53.69 52.62 53.27 343706
20050926 53.70 53.96 52.98 53.15 350143
20050927 53.53 53.56 52.62 52.98 386304
20050928 53.36 53.48 52.55 52.80 270565
20050929 52.81 53.61 52.35 53.48 298300
20050930 53.53 53.77 52.89 53.77 395549
20051003 53.83 54.27 53.71 53.96 369452
20051004 54.26 54.59 53.89 53.92 447391
20051005 53.91 54.12 52.89 53.12 556577
20051006 53.05 53.08 51.70 52.36 579163
20051007 52.42 53.26 52.34 52.93 414741
20051010 52.85 53.00 52.40 52.71 252894
20051011 52.71 53.49 52.65 52.71 338557
20051012 52.77 54.45 52.61 53.26 583727
20051013 53.18 53.24 52.20 53.01 477467
20051014 53.22 54.69 53.22 54.57 452424
20051017 56.40 56.87 54.45 55.56 1143932
20051018 55.59 55.59 54.77 55.20 577174
20051019 55.59 56.22 55.26 56.02 945689
20051020 56.02 56.21 54.84 54.94 508479
20051021 55.24 55.51 54.55 55.34 393676
20051024 55.51 56.91 55.41 56.61 524980
20051025 56.27 56.53 55.40 55.71 396251
20051026 55.84 56.21 55.63 55.70 329897
20051027 55.55 55.60 55.12 55.18 377761
20051028 55.67 56.49 55.49 56.49 427263
20051031 56.50 57.41 56.19 57.24 570503
20051101 57.15 58.06 57.04 57.81 667986
20051102 57.59 58.10 57.38 57.85 423986
20051103 57.94 58.04 57.39 57.82 457807
20051104 57.90 58.02 57.27 57.38 312577
20051107 58.11 58.23 57.25 57.31 592504
20051108 57.17 57.27 56.73 57.12 318077
20051109 57.05 58.08 57.05 57.90 353900
20051110 57.90 58.54 57.34 58.52 403807
20051111 58.40 59.23 58.36 59.07 512484
20051114 59.17 59.31 58.69 59.02 356115
20051115 59.07 59.16 58.74 58.85 297112
20051116 59.02 59.22 58.36 59.22 477152
20051117 60.46 61.37 60.27 60.96 629207
20051118 61.40 61.57 60.32 60.85 479718
20051121 60.55 61.13 60.42 61.11 302010
20051122 60.80 60.80 60.25 60.68 528925
20051123 61.06 61.14 60.53 60.77 304342
20051125 60.98 60.98 60.05 60.20 191351
20051128 60.49 60.53 59.47 59.48 470273
20051129 59.56 60.64 59.56 60.16 329063
20051130 60.07 60.81 60.04 60.23 337458
20051201 60.40 61.69 60.29 61.60 530908
20051202 61.28 61.74 60.91 61.68 327080
20051205 61.51 61.51 60.84 61.19 267261
20051206 61.16 61.32 60.53 60.61 256883
20051207 60.63 60.63 59.74 60.10 331628
20051208 60.20 60.44 59.60 60.11 318335
20051209 60.27 60.58 59.86 60.33 401941
20051212 60.67 60.89 60.25 60.67 259215
20051213 60.66 61.05 59.95 60.44 395062
20051214 60.57 61.26 60.52 61.06 381535
20051215 61.26 61.30 60.17 60.43 276590
20051216 60.89 61.47 60.45 60.45 455347
20051219 60.45 60.56 59.97 60.07 364627
20051220 60.16 60.96 60.16 60.59 292915
20051221 60.97 61.31 60.81 60.96 298045
20051222 61.02 61.42 60.85 61.41 307607
20051223 61.45 61.83 61.33 61.72 295014
20051227 61.93 62.13 61.21 61.21 334077
20051228 61.02 61.48 60.90 61.39 279855
20051229 61.18 61.76 61.15 61.52 253152
20051230 61.32 61.34 60.97 60.97 234029
20060103 60.91 61.85 59.47 61.57 697771
20060104 61.47 61.57 60.98 61.31 391797
20060105 60.93 61.31 60.89 61.22 338741
20060106 61.75 64.06 61.75 63.95 1166295
20060109 62.69 64.62 62.69 64.46 689725
20060110 64.36 64.53 63.80 64.26 744297
20060111 64.49 64.71 63.74 63.89 613698
20060112 64.06 64.28 63.61 64.02 365677
20060113 63.29 64.51 63.29 64.34 292098
20060117 64.25 64.52 64.00 64.32 464092
20060118 63.89 64.43 63.71 64.18 329412
20060119 63.75 64.21 63.41 64.04 461527
20060120 63.63 63.68 62.12 62.28 592476
20060123 62.57 63.21 62.19 62.86 319151
20060124 63.08 64.12 63.08 63.80 341423
20060125 64.02 64.18 63.08 63.78 325798
20060126 63.98 64.23 62.48 62.86 630373
20060127 62.78 62.90 60.65 61.36 922121
20060130 61.37 62.26 61.37 61.40 791989
20060131 61.40 61.55 60.70 60.83 671068
20060201 61.09 61.30 60.36 61.15 708149
20060202 61.27 61.87 60.90 61.70 619762
20060203 61.62 61.87 60.86 60.99 449750
20060206 61.49 62.12 61.44 61.77 659408
20060207 61.57 61.96 60.99 61.04 409754
20060208 61.06 61.43 60.89 61.32 335942
20060209 61.95 62.45 61.77 61.83 602806
20060210 61.93 62.73 61.31 62.24 738777
20060213 62.24 62.46 61.33 61.74 459164
20060214 61.48 61.51 59.63 60.70 833260
20060215 60.88 61.91 60.58 61.67 573171
20060216 61.67 62.17 61.67 62.12 255208
20060217 62.11 62.27 61.89 62.20 335977
20060221 61.93 62.14 61.24 61.73 405822
20060222 62.00 63.70 61.91 63.60 556552
20060223 63.42 63.67 62.94 63.31 300880
20060224 63.24 63.92 62.95 63.64 189779
20060227 63.76 64.24 63.74 63.89 226851
20060228 63.46 63.98 63.40 63.71 436038
20060301 63.91 64.94 63.85 64.88 462186
20060302 64.49 64.73 63.17 63.22 865800
20060303 63.04 63.84 62.75 63.41 642551
20060306 63.59 63.59 62.28 62.53 720299
20060307 62.47 63.16 61.90 62.38 652662
20060308 61.78 61.95 60.72 61.18 1319618
20060309 61.18 61.73 61.09 61.53 906126
20060310 61.61 62.62 61.15 62.21 596182
20060313 62.13 62.51 61.07 61.77 669746
20060314 61.70 64.88 61.70 64.03 1143553
20060315 63.93 64.17 63.20 63.70 675905
20060316 63.63 65.16 63.63 64.60 615008
20060317 64.79 64.85 64.40 64.60 518899
20060320 64.60 65.41 64.54 65.07 381417
20060321 65.01 65.22 64.01 64.24 368517
20060322 63.91 65.54 63.91 65.40 323774
20060323 65.31 65.34 64.34 64.75 252186
20060324 64.67 65.34 64.15 64.75 281240
20060327 64.59 64.73 63.82 64.36 248235
20060328 64.11 64.52 63.86 64.47 512507
20060329 64.62 65.23 64.39 65.08 380719
20060330 65.27 65.90 64.68 65.19 374328
20060331 65.07 65.23 64.44 64.84 429413
20060403 65.48 66.17 65.01 65.12 329353
20060404 65.25 66.08 64.67 65.84 316685
20060405 65.84 66.98 65.46 66.60 460210
20060406 66.39 66.69 65.53 66.09 360149
20060407 66.17 66.42 64.88 64.88 282402
20060410 64.97 65.33 62.95 63.20 886486
20060411 62.43 63.18 61.40 62.40 906126
20060412 62.35 63.00 62.01 62.69 564687
20060413 62.48 63.54 62.48 63.42 579563
20060417 64.11 66.02 63.24 63.99 966558
20060418 64.55 67.93 64.39 67.45 1024317
20060419 67.19 68.67 67.13 68.57 974112
20060420 67.25 68.52 67.20 68.20 755744
20060421 68.41 68.43 67.01 67.42 621400
20060424 66.99 67.07 65.98 66.27 573287
20060425 66.35 66.45 65.84 65.92 484267
20060426 65.99 66.92 65.87 66.85 668002
20060427 66.70 66.94 66.00 66.15 559109
20060428 66.26 66.71 65.89 66.19 425113
20060501 66.66 67.25 66.25 67.03 657892
20060502 66.95 67.64 66.35 67.64 631743
20060503 67.30 68.24 67.12 67.67 457421
20060504 67.80 68.19 67.70 67.97 405715
20060505 68.14 69.05 67.81 68.86 425862
20060508 68.85 69.03 68.27 68.47 284139
20060509 68.33 68.40 67.82 68.19 280203
20060510 68.27 68.39 67.31 67.68 306370
20060511 67.58 67.66 66.61 66.85 458397
20060512 66.81 66.93 65.54 65.72 526132
20060515 65.62 65.64 64.80 64.94 555310
20060516 64.94 65.29 64.53 64.92 725285
20060517 64.58 64.95 63.39 63.58 674570
20060518 63.41 64.16 63.05 63.36 590973
20060519 63.39 64.12 62.68 63.61 446587
20060522 63.39 63.76 62.43 63.37 393557
20060523 63.77 64.57 63.51 63.82 550679
20060524 63.48 64.34 61.71 61.97 1364540
20060525 62.27 62.68 61.32 61.67 1182872
20060526 62.10 62.49 61.67 62.31 662297
20060530 62.18 62.40 61.76 61.76 446587
20060531 61.92 62.59 61.66 62.32 545006
20060601 62.24 63.50 62.23 63.46 448556
20060602 63.52 63.68 62.62 63.57 442651
20060605 63.22 63.32 62.12 62.17 615403
20060606 62.26 62.95 61.62 62.09 600467
20060607 62.23 62.48 61.29 61.32 516869
20060608 61.21 61.56 58.92 61.02 905332
20060609 61.02 61.68 61.02 61.15 365190
20060612 61.34 61.40 59.96 60.01 495796
20060613 59.59 60.63 59.46 59.94 838755
20060614 59.77 60.54 59.38 60.54 634856
20060615 60.76 62.18 60.76 62.08 400389
20060616 61.77 62.12 61.20 61.50 492786
20060619 61.48 61.84 60.83 61.00 592362
20060620 61.06 61.38 60.46 60.71 565152
20060621 60.72 61.71 60.72 61.03 444387
20060622 61.03 61.23 60.48 60.89 463376
20060623 60.63 61.94 60.37 61.54 336011
20060626 61.73 62.60 61.62 62.37 335896
20060627 62.33 63.11 62.14 62.67 804367
20060628 61.91 63.19 61.91 62.92 543732
20060629 63.01 64.27 62.91 64.20 561447
20060630 64.27 65.06 64.13 64.97 539100
20060703 65.07 65.63 64.96 65.60 158627
20060705 65.21 65.21 64.19 65.01 584720
20060706 65.00 65.80 64.89 65.34 538521
20060707 65.13 65.24 64.50 64.84 631614
20060710 64.85 65.82 64.56 65.47 351411
20060711 65.12 65.54 64.43 65.44 479471
20060712 65.42 65.46 63.63 63.87 1137483
20060713 63.49 63.68 62.45 62.68 662528
20060714 62.46 63.52 62.45 63.05 1308500
20060717 61.32 61.51 54.40 54.41 5410919
20060718 53.98 54.74 52.51 52.68 3462122
20060719 52.77 53.81 52.34 53.10 2303682
20060720 53.29 53.90 52.34 52.36 1524325
20060721 52.68 54.07 52.43 54.07 2424910
20060724 54.24 55.02 53.59 54.33 1801517
20060725 54.41 54.80 54.08 54.43 728063
20060726 54.32 54.50 53.21 53.42 1116294
20060727 53.59 54.29 52.98 53.24 1064770
20060728 53.46 53.97 53.32 53.62 638561
20060731 53.29 53.75 53.06 53.62 531459
20060801 53.53 53.81 53.16 53.33 649445
20060802 53.46 54.21 53.42 53.88 523353
20060803 53.72 54.88 53.64 54.45 599425
20060804 55.45 55.98 54.24 54.67 707569
20060807 54.54 54.58 53.55 53.83 566194
20060808 53.88 54.03 53.41 53.56 621424
20060809 53.98 54.56 53.04 53.20 1182524
20060810 53.03 53.22 52.73 53.04 892542
20060811 52.99 53.15 52.72 53.01 656528
20060814 53.37 54.01 53.07 53.15 614811
20060815 53.37 54.67 53.08 54.67 1145842
20060816 54.71 56.23 54.64 55.61 833769
20060817 55.60 56.09 55.21 55.45 499455
20060818 55.55 55.94 54.71 55.08 491618
20060821 54.86 54.86 54.47 54.67 435726
20060822 54.58 54.98 54.51 54.60 631060
20060823 54.75 55.15 54.59 54.93 402537
20060824 55.15 55.59 54.67 55.16 617116
20060825 55.01 55.72 55.01 55.61 561570
20060828 55.58 56.67 55.54 56.58 733970
20060829 56.82 57.38 56.45 57.14 1045121
20060830 57.27 57.53 56.98 57.37 747108
20060831 57.53 58.01 57.13 57.97 552927
20060901 58.59 58.68 57.90 58.03 679577
20060905 58.08 58.28 57.86 57.92 628294
20060906 57.83 57.84 56.52 56.75 1049846
20060907 56.06 56.56 55.37 56.19 832271
20060908 56.27 56.53 56.14 56.33 278422
20060911 56.23 56.57 55.93 56.18 571250
20060912 56.39 56.99 56.34 56.92 801502
20060913 56.88 58.03 56.73 57.64 445637
20060914 57.62 57.99 57.44 57.94 611469
20060915 58.21 59.83 58.21 59.43 1161976
20060918 60.08 60.09 58.63 59.19 860390
20060919 61.24 61.91 59.62 60.13 1826456
20060920 60.13 60.48 59.90 60.44 867189
20060921 60.46 60.66 59.27 59.54 765316
20060922 59.57 59.70 59.08 59.28 329359
20060925 59.35 59.83 58.29 59.66 1012278
20060926 59.44 59.90 58.82 58.95 1270763
20060927 58.60 59.48 58.49 59.23 884129
20060928 59.40 59.57 58.44 58.99 728900
20060929 59.07 59.09 58.03 58.16 686837
20061002 58.36 58.36 57.15 57.65 1211875
20061003 57.44 58.43 57.27 58.14 621380
20061004 58.11 58.90 57.84 58.90 491042
20061005 58.83 59.61 58.82 59.58 427083
20061006 59.46 59.56 58.98 59.54 518585
20061009 59.35 59.57 58.76 59.28 435381
20061010 59.22 60.06 59.05 59.77 531607
20061011 59.07 59.87 59.07 59.81 489198
20061012 60.07 60.51 59.88 60.47 472719
20061013 60.20 61.83 60.20 61.19 1132935
20061016 60.65 64.94 60.57 63.09 2917443
20061017 62.61 63.17 62.42 62.79 1080961
20061018 63.35 64.39 63.10 63.25 1675259
20061019 63.17 63.48 62.59 62.74 935297
20061020 62.69 62.75 61.71 62.16 803230
20061023 62.04 63.57 62.04 62.56 766929
20061024 62.56 63.43 62.48 63.43 875141
20061025 63.54 63.74 62.87 63.26 500261
20061026 63.41 64.12 63.14 63.63 654224
20061027 63.43 64.21 63.12 63.21 702510
20061030 62.81 63.51 62.62 63.06 560187
20061031 63.26 63.67 62.61 63.15 616424
20061101 63.25 63.96 63.15 63.19 730628
20061102 62.78 63.01 62.30 62.74 646963
20061103 62.26 62.69 61.10 61.84 1268919
20061106 61.96 62.04 61.61 61.90 833308
20061107 61.96 62.70 61.96 62.35 601904
20061108 61.96 63.10 61.96 63.02 594298
20061109 62.53 63.14 61.23 61.35 1601537
20061110 59.77 61.59 59.59 61.42 1513271
20061113 61.38 61.87 61.30 61.68 558524
20061114 61.68 62.17 61.40 61.93 747338
20061115 61.86 66.13 61.85 64.10 2017733
20061116 64.21 64.83 63.99 64.43 686964
20061117 64.46 64.52 63.89 64.21 555539
20061120 63.95 64.25 63.60 63.72 397142
20061121 63.69 64.10 63.61 63.92 616488
20061122 63.91 64.36 63.63 63.96 598812
20061124 63.73 64.15 63.63 63.86 148412
20061127 63.64 64.23 62.83 62.89 806565
20061128 62.95 63.16 62.34 62.77 501133
20061129 62.94 63.28 62.73 63.09 272031
20061130 63.38 63.44 62.60 63.04 585842
20061201 63.08 63.22 62.17 62.64 516284
20061204 62.64 63.55 62.13 63.22 537174
20061205 63.16 63.19 62.61 63.05 611552
20061206 63.09 64.17 63.08 64.10 622916
20061207 64.44 64.59 63.79 63.93 527992
20061208 63.90 64.84 63.47 64.58 642429
20061211 64.25 64.26 62.68 62.83 686619
20061212 62.88 63.55 62.69 63.29 507217
20061213 63.49 63.50 62.50 62.73 407357
20061214 63.09 63.68 62.73 63.12 388992
20061215 63.06 63.06 61.67 61.86 1035209
20061218 61.94 62.75 61.90 62.09 783265
20061219 61.86 62.10 61.32 62.00 772705
20061220 61.94 62.55 61.94 62.30 413326
20061221 62.56 62.56 61.84 61.84 637149
20061222 61.99 62.01 60.71 60.99 696605
20061226 60.81 61.02 60.71 60.94 399667
20061227 60.99 61.85 60.93 61.69 428592
20061228 61.60 62.27 61.10 61.33 402766
20061229 61.31 61.33 60.85 60.93 307154
20070103 61.42 62.44 61.31 61.86 810353
20070104 61.86 62.01 61.20 61.67 518924
20070105 61.51 61.67 60.04 60.41 669172
20070108 60.41 61.28 59.91 61.00 419639
20070109 61.00 61.19 60.58 61.05 322879
20070110 60.79 61.55 60.61 61.47 462796
20070111 61.48 62.16 61.43 62.16 360527
20070112 62.20 62.63 61.94 62.52 333783
20070116 62.38 62.55 62.11 62.49 178829
20070117 62.55 63.04 62.41 62.81 467732
20070118 62.99 62.99 61.43 61.77 831358
20070119 61.87 62.43 61.86 62.14 435364
20070122 62.14 62.21 61.79 61.96 428821
20070123 61.97 62.95 61.86 62.55 333094
20070124 62.49 63.14 62.07 63.09 462452
20070125 63.09 63.25 62.41 62.72 764785
20070126 63.08 65.13 62.95 63.36 1108554
20070129 65.04 67.30 64.47 66.74 1534391
20070130 66.01 67.04 66.01 66.63 908950
20070131 66.40 67.84 66.06 67.65 772131
20070201 67.61 67.96 66.98 67.61 1011334
20070202 67.08 67.67 67.01 67.52 461419
20070205 67.74 68.98 67.45 68.45 1069758
20070206 68.57 68.60 67.79 68.49 777755
20070207 68.43 68.72 68.32 68.56 592269
20070208 68.56 68.56 67.51 68.16 869692
20070209 68.29 68.54 68.20 68.36 967239
20070212 67.94 68.41 67.43 67.86 1095091
20070213 68.12 68.99 68.08 68.65 678371
20070214 69.00 69.21 68.64 68.99 685804
20070215 69.34 69.40 69.08 69.27 447711
20070216 69.07 69.07 68.29 68.85 283036
20070220 69.30 69.96 68.85 69.91 726058
20070221 69.78 70.26 69.34 70.24 462921
20070222 70.02 70.28 69.65 70.28 332553
20070223 69.91 70.01 69.71 69.94 333468
20070226 69.95 70.17 69.44 69.58 403340
20070227 68.86 69.15 66.95 67.29 1063299
20070228 67.11 68.03 66.70 67.59 711306
20070301 67.14 67.87 66.76 67.37 671738
20070302 67.37 67.55 66.15 66.25 621421
20070305 65.78 66.00 64.97 64.97 658130
20070306 65.23 65.82 64.71 65.64 550633
20070307 65.49 66.36 65.44 65.93 380926
20070308 66.36 66.80 66.28 66.68 412031
20070309 66.90 67.18 66.42 66.97 339528
20070312 66.93 67.49 66.35 67.00 580366
20070313 66.68 66.73 65.71 65.80 599921
20070314 65.81 66.28 64.11 65.44 993999
20070315 65.46 66.06 65.23 65.68 561268
20070316 66.18 66.54 65.42 65.81 668536
20070319 65.93 66.90 65.93 66.41 278347
20070320 66.37 66.90 66.37 66.63 217737
20070321 66.58 67.82 66.37 67.74 341587
20070322 67.80 68.68 67.80 68.22 664076
20070323 68.27 68.94 68.21 68.83 347762
20070326 68.51 68.60 67.03 67.95 519642
20070327 67.77 67.77 67.04 67.38 181600
20070328 67.16 67.31 66.41 66.64 351079
20070329 66.86 67.10 66.58 67.00 282121
20070330 66.94 68.10 66.89 67.54 676541
20070402 67.42 67.55 66.65 66.80 480989
20070403 66.84 67.43 66.46 67.40 581967
20070404 67.47 67.52 66.86 67.36 312083
20070405 67.30 67.94 67.03 67.78 280749
20070409 67.78 68.60 67.14 67.70 464064
20070410 67.55 68.12 67.55 67.84 259935
20070411 67.70 67.72 66.81 67.33 682602
20070412 67.38 68.50 67.07 68.37 444966
20070413 68.44 69.74 68.25 69.54 1148725
20070416 70.83 73.44 70.83 71.35 1788671
20070417 71.13 71.92 70.56 71.79 773402
20070418 71.70 72.65 71.10 72.32 1049920
20070419 71.49 72.05 70.83 71.73 935562
20070420 72.10 72.75 72.06 72.56 1081825
20070423 72.58 73.54 72.42 73.37 684089
20070424 72.93 73.19 72.58 72.65 506948
20070425 72.71 73.67 72.54 73.47 544915
20070426 73.48 73.70 73.09 73.47 400367
20070427 73.37 73.64 72.81 73.32 371206
20070430 72.72 73.32 72.23 72.25 641090
20070501 72.25 73.30 72.14 73.09 698155
20070502 73.06 74.28 72.93 73.86 567787
20070503 73.80 74.15 73.64 73.73 445081
20070504 73.89 74.23 73.22 73.52 716681
20070507 73.52 73.76 72.69 72.84 914977
20070508 72.71 73.79 72.58 73.61 903198
20070509 73.45 73.98 73.11 73.89 621192
20070510 73.67 73.76 73.24 73.43 582518
20070511 73.55 74.27 73.36 74.27 396203
20070514 74.24 74.46 73.89 74.15 291657
20070515 74.37 74.64 73.67 73.79 382081
20070516 73.76 73.85 73.20 73.67 362949
20070517 73.64 73.64 73.15 73.42 516465
20070518 73.75 74.68 73.44 74.44 450640
20070521 74.53 75.25 74.46 74.99 726809
20070522 74.86 75.52 74.78 75.36 247015
20070523 75.38 75.87 75.16 75.64 562930
20070524 75.66 76.37 74.28 74.47 492891
20070525 74.61 75.44 74.31 75.20 259998
20070529 75.34 75.52 75.08 75.42 315915
20070530 75.16 76.61 74.96 76.61 544822
20070531 76.62 77.32 76.22 77.32 442896
20070601 77.32 78.24 77.31 77.89 660414
20070604 77.53 77.78 76.31 77.47 584795
20070605 77.05 77.48 76.83 77.01 549150
20070606 76.87 76.87 76.09 76.24 540836
20070607 77.06 77.33 74.76 74.77 755394
20070608 74.78 75.62 74.77 75.47 723848
20070611 75.46 76.71 75.10 76.17 459523
20070612 76.02 77.29 75.52 76.43 661781
20070613 76.94 79.29 76.94 78.58 1271289
20070614 78.33 78.83 78.14 78.68 630691
20070615 79.45 79.55 78.67 78.79 967105
20070618 79.07 80.20 79.07 79.73 457473
20070619 79.48 80.33 78.97 79.84 756988
20070620 79.99 81.00 79.62 79.62 1303291
20070621 79.69 81.41 79.64 81.26 883058
20070622 80.89 81.21 80.13 80.73 1156380
20070625 80.86 82.08 80.70 81.88 2121435
20070626 81.98 83.20 81.34 81.83 1984318
20070627 81.00 82.05 80.12 81.96 733414
20070628 81.96 82.25 81.39 81.60 454284
20070629 82.01 82.49 81.44 81.71 530700
20070702 82.10 82.88 81.80 82.77 359760
20070703 82.94 83.17 81.78 81.87 461459
20070705 81.87 82.37 81.51 82.27 549263
20070706 82.70 83.01 81.94 82.72 533092
20070709 82.72 83.42 82.53 83.42 658592
20070710 83.15 83.15 81.55 81.55 679091
20070711 81.57 82.62 81.19 82.62 407136
20070712 82.90 84.97 82.62 84.97 915401
20070713 83.79 86.58 83.79 86.45 1322879
20070716 85.61 85.67 81.75 82.83 1916329
20070717 83.09 84.24 82.73 83.77 1063792
20070718 83.42 83.80 82.76 83.72 782954
20070719 84.04 84.04 83.02 83.40 668728
20070720 83.36 83.41 81.38 81.84 834543
20070723 82.36 83.21 81.46 81.60 692188
20070724 82.11 82.11 79.74 80.06 1008103
20070725 80.24 80.71 78.65 79.51 799125
20070726 79.03 79.34 76.71 77.68 841376
20070727 77.34 77.86 76.26 76.27 1087139
20070730 76.12 78.04 75.95 77.75 686836
20070731 78.33 78.75 76.71 76.71 630463
20070801 76.37 77.23 75.75 76.93 779196
20070802 76.97 77.25 75.83 77.03 635474
20070803 77.41 77.41 75.16 75.16 973938
20070806 75.46 76.14 74.72 76.14 559171
20070807 75.69 76.60 74.91 76.26 722709
20070808 76.48 76.93 75.25 76.46 1107410
20070809 75.64 76.53 74.10 74.59 1449930
20070810 74.45 76.63 73.44 76.16 937697
20070813 76.61 77.80 75.86 76.13 769485
20070814 76.42 76.66 73.25 73.58 581084
20070815 73.41 74.41 72.04 72.24 347766
20070816 71.57 72.09 69.98 72.09 779353
20070817 74.37 75.47 73.07 74.63 627475
20070820 74.68 76.14 74.67 75.70 530155
20070821 76.00 78.21 75.57 77.10 782075
20070822 77.90 79.18 77.52 78.81 630538
20070823 79.35 79.35 77.81 78.23 661276
20070824 77.94 80.05 77.51 79.93 728992
20070827 79.88 81.40 79.79 80.27 587322
20070828 79.51 79.78 76.83 76.83 701543
20070829 77.36 79.44 77.25 79.43 553408
20070830 78.44 79.78 78.26 79.28 460738
20070831 80.31 81.32 79.79 80.77 467317
20070904 80.30 81.85 79.93 81.15 455521
20070905 80.64 80.77 79.06 79.42 420358
20070906 79.44 80.47 78.92 80.10 433629
20070907 79.30 79.30 77.28 77.67 653223
20070910 77.58 78.89 76.12 78.03 745325
20070911 77.90 78.30 76.41 76.76 1412613
20070912 76.69 77.33 75.84 76.49 723547
20070913 76.53 77.09 75.46 76.30 949266
20070914 75.53 77.27 75.48 76.99 875312
20070917 77.00 77.35 75.78 76.19 797955
20070918 76.77 79.13 76.43 79.07 907979
20070919 79.33 81.48 79.13 80.23 730693
20070920 80.31 80.71 79.41 79.95 956072
20070921 80.80 81.23 79.95 80.32 509739
20070924 80.30 81.09 79.81 79.97 407428
20070925 79.35 79.85 78.81 79.68 433970
20070926 79.97 80.55 79.62 80.49 398013
20070927 80.95 81.11 80.24 80.59 534466
20070928 80.70 81.55 80.20 80.40 707214
20071001 80.62 82.53 80.62 82.40 703925
20071002 82.56 82.77 80.83 81.78 454160
20071003 81.51 81.56 80.05 80.27 569514
20071004 80.61 81.22 79.62 81.10 341754
20071005 82.29 83.71 80.85 83.18 771073
20071008 82.87 83.71 82.61 82.98 231844
20071009 83.52 83.75 82.98 83.58 417069
20071010 83.51 83.68 82.41 82.92 367502
20071011 83.07 83.12 81.34 81.74 806349
20071012 82.04 83.35 80.76 83.07 810432
20071015 83.75 84.64 81.12 82.65 1406261
20071016 82.87 84.08 81.85 82.51 880303
20071017 83.24 83.45 80.96 81.74 725816
20071018 81.53 81.70 79.65 79.96 905937
20071019 79.68 80.45 78.61 78.61 856823
20071022 78.13 79.73 78.11 79.17 948699
20071023 79.35 79.51 77.76 78.33 852286
20071024 78.33 78.80 77.16 78.59 1079820
20071025 78.77 78.91 77.43 78.37 711524
20071026 78.77 78.84 78.05 78.51 618515
20071029 78.71 79.17 78.19 78.39 496127
20071030 78.31 78.59 77.50 77.51 793078
20071031 78.09 79.48 78.02 79.28 991347
20071101 79.16 79.16 77.16 77.16 607058
20071102 77.50 78.24 76.20 77.74 670464
20071105 77.29 78.31 76.70 77.74 789448
20071106 78.35 78.35 77.03 77.55 666494
20071107 77.01 77.01 75.75 75.85 1282494
20071108 76.09 77.25 75.52 76.92 877591
20071109 76.06 76.61 75.45 75.49 543071
20071112 75.64 76.42 74.89 74.90 537988
20071113 75.24 77.19 74.88 77.19 942777
20071114 77.50 80.29 76.45 78.21 1401343
20071115 80.16 81.05 78.70 78.95 1645483
20071116 81.19 81.19 77.64 78.24 1157543
20071119 77.61 77.76 75.85 76.11 1006834
20071120 76.07 77.25 75.46 76.49 1059142
20071121 75.81 76.03 74.71 74.71 1214596
20071123 75.88 76.94 74.87 76.87 295430
20071126 76.72 78.23 75.95 75.95 701350
20071127 76.19 77.34 75.90 76.79 630627
20071128 77.43 79.01 76.88 78.96 706885
20071129 78.75 79.15 78.12 78.78 511212
20071130 80.09 80.30 77.89 78.16 766649
20071203 78.13 78.34 76.89 76.94 784160
20071204 76.95 77.40 76.39 76.70 850590
20071205 77.26 78.34 77.10 78.11 768570
20071206 78.09 79.96 77.94 79.80 645088
20071207 80.28 81.63 80.11 80.81 1467660
20071210 80.87 81.43 80.79 80.92 894989
20071211 80.91 82.57 79.33 79.33 1061853
20071212 81.27 81.50 79.04 79.63 973959
20071213 79.21 81.60 79.03 81.47 846862
20071214 80.51 80.81 79.88 80.09 773993
20071217 80.14 80.14 78.06 78.06 797830
20071218 78.13 78.84 77.49 78.61 771846
20071219 78.78 79.10 77.69 77.73 750268
20071220 78.37 78.60 77.22 77.86 716714
20071221 78.78 79.78 78.33 79.01 794441
20071224 79.26 80.54 79.02 80.40 156132
20071226 80.55 80.59 80.04 80.27 394848
20071227 80.27 80.49 78.80 78.87 408066
20071228 79.59 79.59 78.25 78.37 376094
20071231 77.93 78.37 77.34 77.47 331130
20080102 77.16 77.82 75.54 75.69 964808
20080103 76.09 76.45 75.27 75.40 872507
20080104 76.07 76.07 73.00 73.06 1545726
20080107 73.18 73.47 71.93 72.66 1202733
20080108 73.17 73.17 70.73 70.93 1240241
20080109 70.98 71.23 69.34 70.94 1440885
20080110 70.21 71.50 69.44 70.76 2134439
20080111 68.84 69.37 67.74 68.04 1777325
20080114 68.32 68.98 67.98 68.55 601593
20080115 68.00 68.11 66.76 67.33 1305992
20080116 66.81 68.98 66.62 66.94 1670450
20080117 67.21 68.12 64.55 64.87 2035925
20080118 65.29 65.90 63.04 63.62 1705360
20080122 62.22 68.11 61.08 67.54 2537986
20080123 65.69 69.44 64.63 69.24 1906681
20080124 71.70 72.85 70.17 71.51 2070382
20080125 72.58 72.58 68.13 68.67 1964073
20080128 68.63 68.63 66.46 67.86 1618708
20080129 67.86 68.68 67.61 68.42 1076427
20080130 68.42 70.68 68.00 68.87 707676
20080131 67.93 70.91 67.36 70.26 1130316
20080201 70.89 71.52 69.99 71.12 850138
20080204 70.87 71.22 70.42 70.96 565441
20080205 69.45 70.56 69.28 69.95 1271535
20080206 70.44 70.90 69.56 69.80 1241484
20080207 69.47 70.60 68.93 70.31 965249
20080208 70.27 70.93 67.14 68.15 2860994
20080211 66.68 68.20 66.42 67.90 1915990
20080212 68.18 68.43 66.87 67.44 1302896
20080213 67.82 69.07 67.82 68.82 1004053
20080214 68.69 68.82 66.73 67.09 765046
20080215 67.01 67.19 66.38 66.79 1095382
20080219 67.49 67.57 66.04 66.27 946691
20080220 65.83 66.83 65.38 66.61 1524581
20080221 66.82 67.40 66.02 66.42 1082897
20080222 66.89 66.96 64.69 66.48 1289286
20080225 66.39 67.62 66.08 67.51 1184236
20080226 66.59 68.43 66.59 68.32 1023061
20080227 68.10 69.20 67.84 68.37 1092345
20080228 68.02 68.20 66.60 67.31 843665
20080229 66.44 66.44 65.27 65.49 1478580
20080303 65.27 66.62 65.27 66.26 1246771
20080304 65.78 66.29 65.13 65.97 910700
20080305 65.68 67.22 65.68 66.48 871559
20080306 66.00 66.14 65.36 65.38 875608
20080307 65.17 66.58 63.93 64.48 1513221
20080310 64.07 64.79 63.35 63.66 1809140
20080311 64.98 65.46 63.49 65.22 1221577
20080312 65.48 66.94 65.30 65.84 1399173
20080313 64.79 66.18 63.08 65.57 1676871
20080314 65.92 66.06 63.81 64.78 1221802
20080317 64.01 66.61 63.68 65.79 1742893
20080318 66.61 67.73 65.99 67.73 1150156
20080319 67.84 69.17 67.60 67.82 1342824
20080320 68.19 69.80 67.84 69.58 1228888
20080324 70.08 71.55 69.79 70.82 973573
20080325 70.71 71.59 70.18 71.17 760435
20080326 70.91 70.96 69.65 70.67 774494
20080327 71.21 71.21 69.27 69.35 838379
20080328 68.28 69.34 66.46 67.98 1178837
20080331 68.04 68.46 67.16 67.92 757173
20080401 68.44 70.62 67.52 70.51 1193121
20080402 70.51 71.78 70.35 71.58 1134185
20080403 71.40 71.62 70.42 71.35 852326
20080404 71.56 72.67 70.91 71.97 591049
20080407 72.76 73.01 71.63 72.59 756161
20080408 72.28 73.97 72.11 73.80 1036670
20080409 73.91 73.98 71.80 72.26 1276127
20080410 71.85 72.01 70.44 71.13 1464408
20080411 70.09 71.91 69.79 71.13 2337654
20080414 74.76 74.90 72.33 72.67 2234965
20080415 73.39 73.80 72.60 73.47 1916665
20080416 74.16 76.06 73.64 75.86 1099768
20080417 75.36 76.72 74.98 76.38 1144533
20080418 77.14 78.29 76.95 77.80 1333263
20080421 77.51 78.04 76.81 77.92 585763
20080422 77.35 77.72 75.85 76.34 539649
20080423 77.08 77.08 74.97 75.64 607696
20080424 76.11 76.11 74.92 75.32 819146
20080425 75.75 76.78 74.92 76.44 565518
20080428 76.20 76.39 75.67 76.27 667307
20080429 75.88 76.73 75.83 76.30 663820
20080430 76.35 77.57 76.19 77.09 1480492
20080501 77.28 78.22 76.75 78.10 775281
20080502 78.53 79.12 77.09 77.62 628503
20080505 77.01 77.51 76.50 77.08 442022
20080506 76.97 77.97 76.12 77.68 667082
20080507 77.38 77.72 76.22 76.33 641550
20080508 76.56 77.31 76.31 77.01 923809
20080509 76.02 76.96 75.78 76.70 489220
20080512 77.27 78.55 76.90 78.54 699797
20080513 78.61 79.99 78.46 79.91 1098114
20080514 80.06 81.40 79.52 80.58 995121
20080515 80.13 81.68 79.79 81.47 747936
20080516 81.32 82.18 81.17 81.97 1169202
20080519 81.83 83.18 81.65 81.73 1038557
20080520 81.77 81.77 80.73 80.85 579452
20080521 81.66 82.15 80.07 80.63 1242753
20080522 80.55 81.42 80.29 80.58 553591
20080523 80.15 80.15 78.56 79.27 481160
20080527 78.84 79.88 78.44 79.73 1003181
20080528 80.07 81.00 79.84 80.89 440298
20080529 80.95 81.96 80.34 81.43 523924
20080530 81.43 81.90 80.90 81.52 702484
20080602 81.38 81.38 79.77 80.33 641024
20080603 80.39 81.18 79.96 80.71 586616
20080604 80.41 82.09 80.21 81.65 821823
20080605 82.00 82.88 81.36 82.85 758795
20080606 82.45 82.45 79.70 79.70 689274
20080609 80.04 80.79 79.83 80.37 602513
20080610 79.95 81.05 79.72 80.39 617179
20080611 79.80 80.80 79.05 79.05 1226073
20080612 79.50 80.00 78.59 79.01 1013928
20080613 79.29 80.86 79.19 80.15 1006428
20080616 79.92 80.82 79.59 80.47 623560
20080617 81.20 81.28 79.80 79.82 606207
20080618 79.47 79.76 78.29 78.64 1033855
20080619 78.58 79.72 78.29 79.58 572623
20080620 79.57 79.72 77.21 77.53 967917
20080623 77.89 78.20 76.63 76.91 639680
20080624 76.63 76.82 74.98 75.26 886641
20080625 75.51 76.93 74.71 76.09 1221035
20080626 75.80 75.83 73.40 73.52 1601888
20080627 73.41 73.64 72.26 72.75 1637040
20080630 72.88 73.94 72.41 73.07 747376
20080701 72.10 73.71 71.44 73.27 1818510
20080702 73.60 73.93 71.23 71.28 1553749
20080703 71.80 74.25 71.16 72.76 910039
20080707 73.64 74.04 72.16 72.82 802343
20080708 73.18 75.57 72.53 75.44 1093412
20080709 75.26 76.82 75.02 75.02 1384258
20080710 75.20 75.67 74.24 75.55 1142111
20080711 74.85 75.42 73.37 74.27 708753
20080714 74.81 75.87 74.03 75.22 924256
20080715 73.60 75.94 72.60 74.95 2080249
20080716 75.44 77.92 74.82 77.22 1708016
20080717 77.33 80.71 76.93 79.96 1969643
20080718 79.95 80.77 78.83 79.38 1209280
20080721 79.11 79.98 78.51 79.62 835816
20080722 79.19 82.15 79.09 82.07 1198645
20080723 82.00 82.22 80.38 80.70 1135841
20080724 80.84 80.84 78.65 78.92 1029489
20080725 79.14 79.52 78.39 78.61 768087
20080728 78.64 78.99 77.24 77.50 667108
20080729 77.82 78.93 77.82 78.85 722299
20080730 79.60 80.77 79.09 80.53 1009114
20080731 79.80 82.05 79.80 79.96 1018966
20080801 80.09 80.78 78.32 79.01 840966
20080804 78.85 79.07 77.72 77.85 567921
20080805 78.26 79.37 78.26 79.37 620873
20080806 78.61 80.03 78.37 79.51 632180
20080807 78.96 78.97 77.19 77.41 786033
20080808 77.43 80.52 77.07 80.51 689297
20080811 79.99 82.74 79.56 81.90 1397875
20080812 81.42 83.45 81.36 83.25 1032998
20080813 82.65 83.18 81.79 82.53 867946
20080814 81.97 83.45 81.84 82.98 670128
20080815 83.24 84.34 83.10 83.54 776671
20080818 83.64 83.89 82.64 83.11 621983
20080819 83.37 83.37 81.08 81.42 438542
20080820 81.73 81.73 80.42 81.20 539513
20080821 79.88 81.59 79.88 81.03 610059
20080822 81.42 82.57 81.34 81.82 440883
20080825 81.45 81.47 79.91 80.10 463506
20080826 79.86 80.63 78.90 79.41 517224
20080827 79.19 80.25 79.19 79.98 417033
20080828 80.68 82.40 80.33 81.33 588995
20080829 81.12 82.07 80.77 80.78 491479
20080902 82.40 83.51 81.90 82.23 1241849
20080903 82.27 82.75 80.99 81.48 611396
20080904 80.94 80.94 78.59 79.15 877642
20080905 78.23 79.46 77.34 78.34 791382
20080908 80.65 81.14 79.30 80.27 692975
20080909 80.38 80.75 78.52 79.25 1215548
20080910 80.07 80.51 78.58 79.31 1085378
20080911 77.96 79.39 77.24 79.02 950305
20080912 78.60 81.43 78.06 80.80 828494
20080915 78.34 80.42 77.61 77.98 892799
20080916 76.63 82.85 76.63 82.12 2391867
20080917 80.57 82.82 79.77 79.91 1733886
20080918 80.67 81.16 76.05 79.98 1800977
20080919 77.88 83.98 75.04 82.85 1423507
20080922 82.16 82.83 79.34 79.74 677261
20080923 80.13 80.77 78.48 78.81 977944
20080924 78.81 79.34 76.67 77.12 870509
20080925 76.80 80.19 76.75 78.96 922889
20080926 77.94 80.08 77.50 79.91 896588
20080929 78.94 79.01 74.16 74.80 1371907
20080930 76.27 78.60 74.25 78.04 1100646
20081001 77.30 77.97 72.82 73.52 1906740
20081002 73.27 73.27 68.40 69.97 1690422
20081003 70.75 73.52 69.25 69.37 1593240
20081006 67.60 69.61 65.22 68.97 1849010
20081007 69.58 70.09 65.27 65.27 1819031
20081008 64.25 68.21 62.73 65.15 2251332
20081009 66.85 69.32 63.90 63.91 2437671
20081010 61.99 70.10 59.63 66.28 2658224
20081013 66.63 72.19 66.63 72.19 1205183
20081014 76.38 77.84 73.41 74.83 3125408
20081015 73.59 74.37 67.22 67.49 1689307
20081016 67.73 70.09 64.36 69.09 2124172
20081017 68.83 72.82 67.32 70.31 2010831
20081020 71.12 74.89 70.61 74.69 2483476
20081021 73.36 74.39 69.63 69.75 1910194
20081022 68.17 68.82 61.87 64.14 2179784
20081023 64.48 66.20 59.82 62.45 2836204
20081024 57.66 62.86 57.37 61.16 1033221
20081027 59.90 64.47 59.90 62.11 1499291
20081028 63.86 67.71 61.29 67.71 1597252
20081029 67.40 70.15 66.45 66.61 1605945
20081030 68.55 69.76 66.92 68.91 923001
20081031 69.43 72.58 68.89 70.50 1229479
20081103 70.19 71.48 69.08 70.63 1421836
20081104 72.14 74.47 71.29 72.64 1945189
20081105 69.61 70.20 66.12 68.32 2471217
20081106 67.43 68.72 65.41 65.77 1575004
20081107 65.90 67.57 63.94 65.11 1481326
20081110 66.20 66.98 63.77 64.49 1032228
20081111 63.80 64.77 61.66 63.21 1396296
20081112 61.70 62.22 58.60 58.88 2046496
20081113 59.00 60.76 55.12 60.76 2022993
20081114 59.62 62.56 58.41 58.69 1128788
20081117 57.84 60.81 57.21 57.76 1228674
20081118 57.73 58.51 54.68 57.17 2100374
20081119 57.09 57.50 54.02 54.05 2013459
20081120 53.76 58.82 53.09 54.42 2179640
20081121 55.47 58.26 53.23 58.21 1571345
20081124 58.20 61.62 58.20 60.47 1160937
20081125 61.48 62.22 59.79 61.05 1203508
20081126 60.08 64.16 59.82 63.72 940102
20081128 63.53 64.17 62.66 63.66 334801
20081201 62.98 62.98 58.87 58.95 1212488
20081202 58.99 60.22 58.18 59.62 1145639
20081203 57.99 61.73 57.47 61.49 1430773
20081204 60.88 62.17 59.45 60.63 1106505
20081205 59.53 62.66 57.96 62.52 827024
20081208 63.45 65.84 62.93 64.72 1422126
20081209 63.77 65.87 63.35 63.86 1304392
20081210 64.22 65.12 63.35 63.99 822922
20081211 63.73 63.93 59.15 59.80 1144308
20081212 56.83 62.63 56.76 62.01 1620457
20081215 64.51 66.17 63.59 65.19 1975656
20081216 65.64 68.25 65.37 67.43 1877322
20081217 66.92 67.43 66.16 66.73 1760253
20081218 66.84 67.10 65.87 66.25 1605047
20081219 66.27 67.09 65.61 66.25 1359379
20081222 66.66 66.84 65.27 66.43 1005067
20081223 66.98 67.82 66.50 66.89 1035886
20081224 67.12 68.09 66.84 67.34 374045
20081226 67.56 68.52 67.45 68.16 413734
20081229 67.69 68.09 66.80 67.41 1011940
20081230 67.67 69.91 67.56 69.90 722482
20081231 70.44 71.78 69.82 71.12 1003404
20090102 71.13 73.23 69.21 72.69 1152512
20090105 72.18 72.84 70.51 71.09 1641077
20090106 71.40 71.56 70.22 70.82 1695288
20090107 70.16 70.84 69.45 69.91 1503387
20090108 68.69 70.01 67.50 69.85 2304802
20090109 69.84 70.08 67.57 69.03 1530327
20090112 68.92 69.46 67.69 68.40 1556490
20090113 68.36 69.67 67.73 68.76 1053735
20090114 67.69 67.92 66.30 66.74 1378780
20090115 66.96 68.75 66.05 68.15 1345854
20090116 69.03 69.52 67.13 69.02 1577997
20090120 68.83 69.31 65.32 65.53 2305135
20090121 66.40 66.52 63.15 65.58 2821526
20090122 64.04 64.86 63.25 64.22 2177090
20090123 62.98 66.07 62.54 64.78 1799941
20090126 64.00 65.85 63.14 64.19 2038957
20090127 64.66 66.83 64.50 66.31 1658039
20090128 67.20 68.14 66.59 67.90 1361596
20090129 66.88 67.65 66.13 66.85 1622120
20090130 67.31 67.85 65.18 65.80 1493299
20090202 64.96 65.95 64.08 65.45 1485982
20090203 65.52 67.26 64.70 66.93 1167922
20090204 65.42 66.81 64.54 65.07 2512334
20090205 64.82 66.85 64.21 66.29 1319208
20090206 66.46 68.58 66.12 68.24 1223294
20090209 68.07 69.17 67.44 68.31 856835
20090210 67.57 68.63 65.05 65.41 1667697
20090211 64.70 65.49 63.40 64.84 2569292
20090212 65.25 67.24 64.73 66.88 2486167
20090213 66.62 68.02 66.25 67.28 1985979
20090217 65.32 67.02 64.95 66.10 1743437
20090218 66.68 66.68 63.59 64.40 2098651
20090219 64.81 65.43 62.44 62.69 1803080
20090220 61.84 63.33 60.96 62.35 2371621
20090223 63.08 63.08 59.68 59.79 2581750
20090224 59.87 62.61 59.82 62.16 1344786
20090225 61.58 62.72 60.83 61.37 1954779
20090226 61.49 62.12 60.56 60.56 1586556
20090227 59.62 61.19 59.62 60.01 1682029
20090302 59.11 59.88 57.25 58.10 1940998
20090303 58.78 59.19 57.35 57.92 2122023
20090304 58.65 59.32 57.10 58.41 2719448
20090305 57.37 57.54 55.53 55.97 2353099
20090306 55.78 57.48 54.38 55.74 2768287
20090309 54.83 56.61 54.71 55.67 1747957
20090310 56.83 59.26 56.17 59.11 2280557
20090311 59.86 59.87 57.18 58.24 2057970
20090312 58.22 60.54 57.04 60.27 1375765
20090313 60.66 60.66 58.74 59.73 1115253
20090316 60.49 60.59 56.93 58.35 2183871
20090317 58.69 60.29 57.81 60.29 1186913
20090318 59.57 61.95 58.96 61.28 1458891
20090319 61.83 61.83 60.44 61.37 1203891
20090320 61.86 62.22 59.93 60.51 1272795
20090323 61.58 63.94 60.91 63.90 1358456
20090324 63.16 64.83 62.80 63.68 1085817
20090325 64.07 66.43 62.40 64.30 1400681
20090326 65.08 66.76 64.63 66.76 1259345
20090327 65.85 66.21 64.59 65.03 919455
20090330 64.01 64.46 62.84 64.00 1104669
20090331 64.13 64.85 62.31 63.66 1314027
20090401 62.94 65.32 62.23 65.10 1190000
20090402 66.49 68.48 66.46 67.76 1435518
20090403 67.58 68.47 67.11 68.25 1014046
20090406 67.62 68.26 66.65 67.90 973255
20090407 66.79 67.33 64.76 65.55 918132
20090408 65.71 66.27 64.76 65.89 755960
20090409 67.50 70.22 67.24 69.84 1393074
20090413 69.31 70.73 68.53 70.06 1281173
20090414 72.56 78.06 70.94 72.53 5582216
20090415 73.02 73.70 70.86 72.19 1674863
20090416 72.50 73.15 71.44 72.86 1791394
20090417 73.11 73.52 71.49 72.06 1388002
20090420 71.17 71.43 69.64 70.15 1176439
20090421 69.74 70.79 69.53 70.50 1030804
20090422 70.43 73.02 69.75 72.06 1335194
20090423 71.52 72.56 70.51 71.80 852315
20090424 72.25 75.39 71.37 74.46 1343573
20090427 73.25 74.49 72.77 73.46 710869
20090428 72.84 74.47 72.47 73.92 924085
20090429 74.89 76.19 73.93 75.34 1055830
20090430 75.59 78.33 75.35 76.08 1446764
20090501 76.08 76.40 74.42 75.10 1105771
20090504 75.74 76.25 73.65 76.25 1297490
20090505 75.45 75.79 73.65 75.63 1455142
20090506 75.73 76.93 74.03 75.26 1311932
20090507 76.14 76.14 72.61 73.22 1057102
20090508 74.26 74.95 72.55 73.69 992637
20090511 72.12 72.51 70.89 71.76 1061707
20090512 72.59 73.71 71.66 73.01 1082757
20090513 72.06 72.26 70.29 70.73 774134
20090514 71.02 71.99 70.42 70.54 911507
20090515 70.28 72.08 70.28 70.88 747712
20090518 71.27 73.15 71.13 73.13 552232
20090519 72.74 73.59 71.89 72.06 752645
20090520 72.49 73.12 70.00 70.20 937600
20090521 69.51 69.51 68.03 68.91 890457
20090522 68.94 69.86 68.00 69.07 613518
20090526 68.65 72.21 68.36 71.70 902736
20090527 71.76 72.83 70.55 70.64 1081990
20090528 70.47 71.63 69.19 71.37 1021800
20090529 71.25 72.12 70.86 71.90 713615
20090601 72.89 76.14 72.76 75.64 1102162
20090602 75.90 76.56 74.98 76.28 1057870
20090603 75.67 76.58 74.61 75.54 1328888
20090604 75.81 76.39 75.20 76.04 1291064
20090605 76.81 76.98 75.15 75.70 1022348
20090608 75.54 77.48 75.48 77.01 942972
20090609 76.83 77.53 76.54 76.91 2590789
20090610 77.62 77.94 75.60 76.65 1152375
20090611 77.09 77.97 76.44 76.73 1012371
20090612 76.47 76.58 75.62 76.44 916989
20090615 75.77 75.79 74.10 75.01 781151
20090616 75.25 75.71 73.97 74.03 714931
20090617 73.62 75.98 73.33 75.19 829938
20090618 75.34 75.45 74.26 75.16 669981
20090619 75.08 75.39 73.37 73.79 1697920
20090622 73.30 73.41 71.47 71.47 898022
20090623 71.26 71.88 70.34 71.17 1116086
20090624 71.58 74.20 71.27 73.48 1400918
20090625 73.18 75.51 72.79 75.44 1170904
20090626 75.58 76.61 75.18 75.51 1638169
20090629 75.96 76.27 74.86 75.54 581066
20090630 75.55 75.81 73.99 74.68 703419
20090701 74.93 75.51 74.26 74.74 685329
20090702 74.24 74.87 73.02 73.07 1197326
20090706 73.35 75.07 72.57 74.60 1117731
20090707 74.70 74.79 73.20 73.27 726333
20090708 73.69 73.78 71.57 72.18 870284
20090709 72.24 72.94 71.04 71.43 1038574
20090710 70.84 71.83 70.84 71.62 1204891
20090713 72.27 74.57 71.45 74.01 2008736
20090714 74.39 75.69 73.98 75.32 1271330
20090715 76.33 77.53 74.63 75.70 2395967
20090716 75.63 76.64 75.25 76.38 1360024
20090717 76.66 77.51 76.14 77.13 1114113
20090720 79.38 80.28 77.98 80.07 1271001
20090721 79.83 80.68 78.67 79.63 1283499
20090722 79.09 80.30 78.72 79.29 927404
20090723 79.53 81.11 78.76 80.88 1010507
20090724 80.25 81.28 79.62 81.25 526797
20090727 80.95 81.22 80.15 81.13 531073
20090728 80.25 80.81 79.42 80.67 820071
20090729 80.38 81.16 79.62 80.99 1128256
20090730 81.73 82.96 80.59 82.25 1015989
20090731 81.89 83.47 81.87 82.01 889470
20090803 83.18 83.46 81.96 83.11 1230655
20090804 82.62 83.50 82.35 82.42 714821
20090805 82.27 82.59 80.90 81.29 837832
20090806 81.69 82.17 81.05 81.64 576649
20090807 82.28 83.68 81.75 83.41 399521
20090810 82.78 83.02 80.81 81.40 546655
20090811 81.66 81.66 79.89 81.34 610570
20090812 80.94 81.84 80.14 80.31 989040
20090813 79.98 80.61 78.67 80.21 804822
20090814 80.78 80.78 78.66 79.50 491793
20090817 78.58 79.21 77.48 78.80 744398
20090818 79.28 80.15 79.06 79.93 437695
20090819 78.85 80.25 78.47 79.85 465399
20090820 80.06 81.20 79.62 81.03 523205
20090821 81.73 82.64 80.79 82.35 624967
20090824 82.52 82.78 81.21 81.48 565415
20090825 81.90 82.75 81.32 81.89 625185
20090826 81.90 82.50 81.29 81.54 556472
20090827 81.51 82.41 80.49 81.66 641218
20090828 82.10 82.25 80.43 80.91 469543
20090831 80.09 80.29 78.98 80.20 704151
20090901 80.13 81.60 78.52 79.11 1182529
20090902 79.31 79.99 78.72 79.03 1074114
20090903 79.61 79.92 78.51 79.92 721384
20090904 80.32 81.98 79.38 81.43 714731
20090908 81.84 82.52 81.24 82.07 819874
20090909 80.62 81.88 80.54 81.51 1146100
20090910 81.43 82.52 80.72 82.52 903530
20090911 82.15 82.75 81.03 81.27 924689
20090914 81.10 82.21 80.71 81.87 433659
20090915 81.98 82.30 80.86 81.81 802859
20090916 82.21 83.70 81.19 83.24 650380
20090917 82.99 83.55 81.71 82.49 799805
20090918 82.74 83.85 82.72 83.35 851831
20090921 83.12 83.76 82.24 82.55 649835
20090922 83.18 83.89 82.77 83.31 564870
20090923 83.30 83.31 81.86 81.97 584611
20090924 82.05 82.41 80.55 81.33 541529
20090925 81.05 81.54 79.79 80.11 632384
20090928 80.56 82.00 80.11 81.97 542838
20090929 81.95 83.19 81.88 82.28 745925
20090930 82.43 82.74 81.16 81.93 801114
20091001 81.22 81.48 79.19 79.21 1010854
20091002 78.38 79.68 78.15 78.56 893387
20091005 78.67 80.77 78.42 80.46 736218
20091006 81.27 82.37 80.98 81.25 634674
20091007 80.87 81.14 80.42 80.94 588211
20091008 81.09 82.52 81.09 81.93 649617
20091009 81.87 84.01 81.87 83.19 1158643
20091012 86.43 86.73 85.12 85.40 2135359
20091013 85.42 86.98 84.82 86.47 1322247
20091014 86.33 86.74 83.16 85.50 3056994
20091015 85.42 88.01 85.29 87.49 1410484
20091016 86.98 87.61 86.11 87.05 807767
20091019 87.04 88.48 86.93 87.73 645254
20091020 87.72 88.06 86.84 87.69 858157
20091021 87.53 89.85 87.53 87.94 1060044
20091022 87.94 90.31 87.61 89.66 1254406
20091023 89.64 90.03 88.19 88.90 833507
20091026 88.98 90.30 87.63 88.19 835471
20091027 88.32 88.65 86.33 86.61 951302
20091028 86.44 86.95 85.25 85.43 580903
20091029 85.93 87.97 85.55 87.76 976497
20091030 87.78 88.43 85.80 85.94 809512
20091102 86.43 87.49 85.15 86.75 811694
20091103 86.63 87.46 86.07 87.10 1162788
20091104 87.56 88.02 86.50 86.72 985986
20091105 87.38 89.11 87.03 88.72 884049
20091106 88.60 89.24 87.99 89.15 465306
20091109 89.73 90.75 89.52 90.75 642333
20091110 90.76 91.10 90.01 90.94 442079
20091111 91.10 91.84 90.57 91.05 725148
20091112 91.05 91.87 90.52 90.82 713100
20091113 91.17 92.11 90.48 91.66 679344
20091116 91.70 93.50 91.45 93.14 760857
20091117 93.18 94.23 92.76 93.45 1263066
20091118 93.55 94.47 90.01 90.52 3548677
20091119 90.17 90.58 88.04 89.40 1582930
20091120 89.17 89.83 88.48 89.52 997472
20091123 90.82 91.35 90.09 90.47 695191
20091124 90.95 91.45 90.38 90.99 791248
20091125 91.21 91.21 90.59 90.87 587846
20091127 88.93 90.54 88.48 89.79 463244
20091130 89.68 90.12 88.49 90.01 915199
20091201 90.73 91.52 90.22 90.50 1117299
20091202 90.72 91.49 90.48 90.82 835966
20091203 91.08 91.69 89.81 90.00 814584
20091204 91.14 91.62 90.15 91.20 1220193
20091207 91.20 91.67 90.56 90.76 578946
20091208 90.31 90.31 89.12 89.84 511109
20091209 89.71 90.09 88.75 90.04 393128
20091210 90.22 90.50 89.87 90.07 382816
20091211 90.71 90.79 89.82 90.12 441102
20091214 90.21 90.97 89.93 90.70 418851
20091215 90.12 90.94 89.93 90.82 456406
20091216 90.97 90.97 89.87 90.29 481695
20091217 89.99 90.12 89.26 89.51 304994
20091218 89.54 89.57 88.61 89.13 802862
20091221 89.37 90.42 89.15 90.09 301629
20091222 90.12 90.55 89.72 89.85 333106
20091223 89.75 90.34 89.52 90.05 382816
20091224 90.35 90.74 90.33 90.58 83792
20091228 91.05 91.05 89.97 90.36 292946
20091229 90.69 90.77 90.35 90.46 344502
20091230 90.01 90.33 89.65 90.03 388678
20091231 90.17 90.87 89.17 89.21 571891
20100104 89.59 90.26 88.63 89.59 580900
20100105 89.33 89.82 88.58 89.63 645263
20100106 89.62 90.52 89.62 89.97 528367
20100107 89.62 90.94 89.10 90.82 705611
20100108 90.29 91.99 90.08 91.88 765850
20100111 91.64 92.48 91.41 92.27 608903
20100112 91.64 92.34 91.44 92.23 607709
20100113 92.28 92.69 91.76 92.64 358178
20100114 92.66 92.76 91.90 92.49 449134
20100115 92.15 92.57 91.33 92.17 837377
20100119 92.21 93.98 91.74 93.37 833578
20100120 93.08 93.14 91.93 92.93 671421
20100121 93.05 93.28 91.25 91.74 898159
20100122 91.17 91.77 90.87 91.11 1150837
20100125 91.63 93.40 91.32 93.00 2063974
20100126 92.28 93.51 90.43 91.60 2348997
20100127 91.72 92.45 91.21 92.24 1312886
20100128 92.35 93.34 91.43 92.83 1089838
20100129 92.93 94.10 91.47 91.47 968492
20100201 91.83 92.46 90.53 92.08 862884
20100202 92.50 94.39 92.08 94.33 971531
20100203 93.99 94.90 93.95 94.22 756190
20100204 93.94 93.94 91.73 91.79 1006167
20100205 91.53 92.65 90.59 91.93 788445
20100208 91.61 92.55 90.69 91.23 736041
20100209 91.96 93.55 91.37 92.79 842903
20100210 92.79 93.40 91.71 92.23 523613
20100211 92.37 93.35 91.37 93.30 1025940
20100212 92.46 93.58 91.94 93.34 715619
20100216 93.47 94.44 93.20 94.44 583689
20100217 94.56 95.20 94.04 94.99 691848
20100218 95.04 96.55 94.70 96.50 663106
20100219 96.16 97.09 95.83 96.38 882665
20100222 96.88 97.00 95.81 95.92 424423
20100223 95.62 96.65 95.09 95.18 740687
20100224 95.70 96.25 95.24 95.80 588227
20100225 94.59 95.10 93.46 94.85 1144580
20100226 94.80 95.25 93.57 94.08 1232641
20100301 94.22 96.62 94.22 96.45 902979
20100302 96.60 97.03 95.62 95.86 661378
20100303 96.20 96.96 96.02 96.75 785204
20100304 96.75 97.33 96.12 96.90 534850
20100305 97.08 99.00 96.98 98.93 672075
20100308 99.03 99.59 98.60 98.70 609081
20100309 98.36 99.70 98.36 99.55 486120
20100310 99.37 100.26 99.11 100.03 660081
20100311 99.54 100.70 99.16 100.57 606704
20100312 100.40 100.57 98.59 99.80 968889
20100315 99.51 99.94 98.48 99.15 638471
20100316 99.63 99.85 99.08 99.72 472613
20100317 100.19 100.75 99.93 100.28 484283
20100318 100.00 100.97 99.92 100.30 530420
20100319 99.55 100.94 98.97 99.55 840742
20100322 99.12 100.57 99.12 100.32 504056
20100323 100.30 101.27 99.93 101.19 454569
20100324 101.05 101.05 100.21 100.77 581312
20100325 101.22 101.79 100.59 100.65 554407
20100326 100.86 101.58 100.57 100.92 328258
20100329 101.04 101.55 100.96 101.31 247760
20100330 101.45 101.77 100.81 101.12 630799
20100331 100.85 101.20 99.92 100.06 629178
20100401 100.68 101.69 100.65 101.37 446465
20100405 101.78 104.46 101.44 103.83 648087
20100406 103.48 104.55 103.20 104.30 376772
20100407 104.45 106.95 103.75 105.43 982180
20100408 105.01 106.13 104.60 105.66 745225
20100409 106.10 106.35 104.97 106.22 659757
20100412 106.02 106.77 105.47 105.72 476287
20100413 106.56 107.42 105.58 107.02 1090663
20100414 102.67 105.13 102.13 102.87 3114990
20100415 101.34 101.34 98.94 99.75 2495212
20100416 99.81 99.92 96.39 97.11 1636102
20100419 96.99 98.57 96.59 97.87 1212111
20100420 98.87 99.64 98.29 99.50 1132154
20100421 99.77 100.09 99.13 99.57 882017
20100422 98.78 102.52 98.77 102.41 964676
20100423 101.82 103.16 101.55 102.66 814593
20100426 102.65 102.96 101.89 101.99 545331
20100427 101.99 102.57 99.74 100.09 773318
20100428 100.33 100.75 99.84 100.35 733663
20100429 100.36 103.08 100.36 103.08 569967
20100430 103.03 103.65 102.23 102.30 995794
20100503 102.54 104.51 102.10 103.91 945983
20100504 102.78 102.78 100.34 100.98 1138529
20100505 100.06 101.42 99.36 100.51 1001845
20100506 100.38 101.42 94.10 99.06 1218126
20100507 99.10 99.96 96.93 97.61 1453257
20100510 101.10 103.29 100.96 102.97 1008045
20100511 101.94 103.62 101.63 102.62 734638
20100512 101.31 102.78 100.08 102.66 1186947
20100513 102.20 102.61 100.94 101.29 713351
20100514 101.18 101.18 98.83 100.15 738724
20100517 100.54 100.99 98.96 100.74 972995
20100518 101.26 102.11 99.52 99.57 801404
20100519 98.96 99.51 96.60 97.58 1233393
20100520 96.17 96.17 93.14 93.14 1247369
20100521 91.88 95.93 91.58 95.59 1254788
20100524 95.34 95.34 93.75 93.81 543050
20100525 91.41 94.37 91.08 94.17 664540
20100526 94.67 95.36 92.84 93.14 816026
20100527 94.88 96.12 94.12 96.12 711416
20100528 95.97 96.08 94.17 94.64 812908
20100601 94.19 95.60 93.22 93.22 669378
20100602 93.28 95.90 92.79 95.90 762699
20100603 95.64 97.17 95.17 96.31 712813
20100604 93.74 94.76 91.82 92.26 736681
20100607 92.29 92.57 90.46 90.49 797749
20100608 90.81 92.19 89.76 92.00 842797
20100609 92.53 94.13 92.11 92.44 828820
20100610 94.16 96.69 93.97 96.55 656154
20100611 94.94 97.33 94.94 96.97 673356
20100614 97.03 98.39 97.03 97.33 675614
20100615 97.62 100.04 97.43 99.97 398552
20100616 99.68 100.44 99.32 100.17 291254
20100617 100.13 100.44 98.89 100.29 403605
20100618 100.52 100.70 99.61 100.69 785277
20100621 101.91 101.91 99.68 100.32 700019
20100622 100.21 100.58 97.31 97.56 682602
20100623 97.06 98.23 95.94 97.89 526708
20100624 97.54 97.75 95.48 95.72 498969
20100625 96.18 96.78 95.25 96.16 552833
20100628 96.36 97.55 95.70 96.65 315982
20100629 95.37 95.60 92.39 93.05 773128
20100630 92.77 94.35 92.29 92.50 701202
20100701 92.66 92.92 90.04 91.85 1318973
20100702 92.28 92.62 90.66 91.31 529073
20100706 91.79 92.99 90.07 90.72 796244
20100707 90.63 93.01 90.63 92.84 569498
20100708 93.37 94.52 93.23 94.47 847097
20100709 94.69 96.12 94.27 95.79 650348
20100712 95.38 96.67 94.93 96.53 710233
20100713 97.53 98.81 96.99 98.12 910745
20100714 96.96 98.13 96.27 96.50 945042
20100715 98.87 101.41 96.20 99.42 2699337
20100716 98.96 99.02 96.69 97.64 1239628
20100719 97.64 97.92 96.61 97.47 717544
20100720 96.42 98.67 95.33 98.50 1016968
20100721 98.88 99.90 97.49 98.22 888060
20100722 99.07 101.12 99.07 100.82 736466
20100723 100.80 102.00 99.87 101.95 519182
20100726 102.21 103.20 101.58 103.20 493809
20100727 103.57 103.57 101.88 102.74 803877
20100728 102.70 103.22 102.01 103.04 869568
20100729 104.11 104.14 102.11 103.48 1169852
20100730 101.90 104.43 101.34 104.18 943644
20100802 105.63 107.41 104.65 106.18 898596
20100803 106.02 106.33 105.19 105.61 533911
20100804 105.63 107.60 105.21 107.37 686042
20100805 106.89 107.18 106.16 106.62 796478
20100806 105.50 106.98 105.21 106.56 1068499
20100809 106.94 107.47 105.93 107.47 593801
20100810 106.22 106.48 105.04 105.95 1069890
20100811 104.22 104.55 101.73 102.65 1333242
20100812 101.35 103.73 101.35 103.49 850519
20100813 103.19 103.30 102.27 102.48 667745
20100816 101.90 102.63 101.14 102.06 392086
20100817 103.06 104.66 102.99 103.95 556668
20100818 103.84 104.50 103.15 103.90 458754
20100819 103.49 103.78 100.60 101.03 703486
20100820 100.17 100.97 99.61 100.63 603860
20100823 101.39 102.45 101.02 101.75 1143941
20100824 100.49 100.79 99.18 99.38 958278
20100825 98.92 99.53 97.64 98.92 947256
20100826 99.53 100.39 98.63 98.86 782032
20100827 99.40 100.85 98.01 100.66 492462
20100830 100.22 100.95 99.32 99.34 426543
20100831 98.78 99.87 98.21 98.86 712368
20100901 100.29 102.48 100.24 102.41 564266
20100902 102.07 103.77 101.72 103.58 624406
20100903 104.49 104.66 103.33 104.13 492034
20100907 103.36 104.02 102.98 103.13 423440
20100908 103.31 103.85 103.26 103.48 444842
20100909 104.66 105.87 104.00 105.64 731309
20100910 105.67 107.30 105.38 107.21 636819
20100913 107.94 109.15 105.85 108.92 1323076
20100914 107.34 109.20 107.08 108.74 926817
20100915 108.36 110.74 108.36 110.44 947149
20100916 109.20 110.19 108.64 109.10 733663
20100917 109.53 111.65 108.91 110.96 1089473
20100920 111.42 113.22 110.36 113.08 792091
20100921 112.84 113.18 111.63 111.90 697601
20100922 111.48 112.59 110.34 110.69 844312
20100923 109.60 111.59 109.27 110.03 461215
20100924 111.48 113.43 111.41 112.83 436174
20100927 112.57 112.82 111.43 111.53 385237
20100928 111.79 112.93 110.26 112.72 363942
20100929 111.99 112.64 111.39 111.73 417341
20100930 112.62 113.86 110.37 111.31 519000
20101001 112.14 112.14 111.01 111.33 455008
20101004 111.27 112.02 109.57 110.50 425045
20101005 111.65 114.06 110.92 113.72 550675
20101006 113.28 115.00 113.28 114.59 511617
20101007 114.71 114.94 112.99 114.00 407282
20101008 113.78 115.47 113.66 114.94 488609
20101011 114.90 115.71 114.55 115.07 335692
20101012 114.81 116.13 113.29 115.60 773043
20101013 116.21 117.79 116.03 117.10 743187
20101014 114.73 115.77 111.95 113.67 1674070
20101015 114.68 115.04 112.48 113.37 790272
20101018 113.94 114.18 113.01 114.18 768442
20101019 113.19 114.08 111.76 113.22 971012
20101020 113.22 115.04 113.17 114.70 669243
20101021 114.95 116.22 114.77 115.71 833932
20101022 115.76 115.76 114.46 114.58 466886
20101025 115.45 116.30 114.30 114.68 556026
20101026 113.93 114.97 113.18 113.78 588343
20101027 113.19 113.64 112.23 113.47 501879
20101028 114.19 114.59 112.67 113.17 445698
20101029 113.19 116.00 113.03 115.90 1001617
20101101 116.30 117.19 115.61 116.22 563624
20101102 117.23 117.92 116.66 116.99 344359
20101103 117.06 117.16 115.07 116.46 564373
20101104 118.01 118.65 117.21 118.58 511318
20101105 118.58 120.39 118.22 120.31 437587
20101108 120.07 120.07 118.89 119.22 368971
20101109 119.31 119.31 117.48 118.09 330721
20101110 117.94 118.61 117.23 118.61 271481
20101111 116.82 119.05 115.77 118.92 775873
20101112 118.22 118.88 116.80 117.79 622765
20101115 118.37 119.32 117.64 117.67 508760
20101116 117.10 117.59 115.88 116.88 943897
20101117 116.65 117.69 115.44 117.19 1292624
20101118 118.19 118.85 116.52 117.54 920563
20101119 117.21 118.13 116.63 118.05 542536
20101122 117.79 118.45 116.87 118.21 450373
20101123 116.93 117.25 116.02 116.44 806345
20101124 117.21 119.22 117.16 118.92 511318
20101126 118.02 118.57 117.97 118.02 173778
20101129 117.21 117.71 116.17 117.38 469658
20101130 116.02 118.10 116.02 117.25 817533
20101201 118.25 120.38 118.23 119.45 702356
20101202 119.59 123.24 119.45 123.10 775980
20101203 122.66 123.82 122.49 123.50 354800
20101206 123.33 124.25 122.87 123.84 324008
20101207 125.84 125.84 124.09 124.48 616586
20101208 124.63 124.63 123.32 124.01 541364
20101209 124.82 124.82 123.66 124.22 303765
20101210 124.42 125.54 123.96 125.46 245164
20101213 125.91 126.51 125.15 125.55 454315
20101214 125.85 126.94 125.60 126.55 379945
20101215 126.17 127.89 126.07 127.06 590588
20101216 126.93 128.51 126.38 128.39 372168
20101217 128.43 128.43 127.72 127.82 645034
20101220 128.13 129.38 128.03 128.86 292151
20101221 129.26 129.99 129.08 129.99 291086
20101222 130.07 130.07 129.25 129.53 252729
20101223 129.51 129.80 129.30 129.59 141814
20101227 129.52 130.33 128.97 130.13 136167
20101228 130.34 130.52 129.06 129.53 220125
20101229 129.91 130.53 129.46 129.47 255606
20101230 129.21 130.10 128.97 129.79 153001
20101231 129.71 130.54 129.44 129.62 193382
20110103 130.63 131.56 130.22 130.97 428850
20110104 131.40 131.40 128.96 130.68 679448
20110105 130.14 131.26 129.56 130.16 429170
20110106 129.05 129.05 125.21 125.45 1976974
20110107 125.87 126.34 124.01 124.45 799526
20110110 124.11 125.64 123.98 124.51 706511
20110111 125.03 125.92 124.72 125.33 441849
20110112 126.09 126.72 125.86 126.20 557772
20110113 126.48 127.05 126.08 126.50 412655
20110114 126.23 127.65 126.04 127.55 593252
20110118 127.78 129.01 127.19 128.77 696496
20110119 128.78 129.00 127.44 127.72 788339
20110120 127.74 127.93 125.99 126.89 594317
20110121 127.86 128.21 126.62 127.00 450373
20110124 127.22 130.80 126.90 130.61 941979
20110125 127.68 128.92 123.65 124.41 1730744
20110126 123.79 124.30 121.94 124.06 992269
20110127 124.00 126.25 123.99 125.76 882420
20110128 125.91 126.10 121.67 122.21 764686
20110131 122.78 124.07 122.37 123.39 684456
20110201 124.29 124.45 123.25 124.19 540192
20110202 123.95 124.37 123.08 123.64 531988
20110203 123.25 124.89 123.03 124.23 405836
20110204 124.12 125.33 123.86 125.25 546371
20110207 125.42 126.97 125.21 126.39 578335
20110208 126.25 127.33 126.10 127.12 463798
20110209 126.70 127.77 126.70 126.97 466781
20110210 126.26 128.64 126.26 128.03 403474
20110211 127.35 128.24 126.77 127.90 431490
20110214 128.00 128.00 126.56 126.72 415996
20110215 126.40 126.57 125.68 126.27 335025
20110216 126.60 127.36 125.91 126.48 336935
20110217 126.19 126.69 125.56 126.27 347866
20110218 126.47 128.01 126.34 127.83 591202
20110222 126.51 127.41 124.96 125.34 490493
20110223 125.25 125.65 121.57 123.00 654769
20110224 122.73 123.81 121.93 122.57 577831
20110225 123.03 124.24 122.48 124.12 453457
20110228 124.46 125.71 124.24 125.53 548117
20110301 126.59 129.23 124.26 124.40 566370
20110302 123.95 127.50 123.52 126.98 574541
20110303 128.07 129.96 128.07 129.46 775323
20110304 128.94 129.96 127.38 128.56 312103
20110307 128.84 129.28 127.65 127.94 543554
20110308 128.47 129.46 127.78 128.81 402200
20110309 128.48 129.47 126.99 129.17 582076
20110310 127.54 128.10 126.32 126.66 585259
20110311 126.29 129.11 126.12 128.61 443269
20110314 127.72 128.74 126.44 127.71 379808
20110315 124.85 127.52 124.41 126.64 495056
20110316 126.30 127.29 123.87 125.44 729903
20110317 127.87 127.88 125.81 126.79 637365
20110318 128.65 128.74 127.04 127.71 462477
20110321 129.51 129.95 128.47 128.65 541007
20110322 128.33 128.62 127.33 127.86 414086
20110323 127.51 127.87 126.22 127.25 432339
20110324 127.80 128.49 127.57 127.90 395833
20110325 128.03 129.03 127.83 128.07 292258
20110328 128.65 129.51 127.63 128.56 544297
20110329 128.36 130.16 127.65 130.01 387449
20110330 130.68 131.11 129.21 129.36 406551
20110331 129.31 129.85 129.16 129.74 473726
20110401 130.04 132.85 129.80 132.75 619324
20110404 132.68 133.42 132.40 132.82 415890
20110405 132.79 134.13 132.67 133.36 509807
20110406 135.43 137.51 135.16 135.88 903942
20110407 135.55 136.88 135.05 135.52 407718
20110408 136.17 136.40 134.12 134.91 287695
20110411 134.87 135.96 134.54 135.24 389359
20110412 134.46 135.06 133.31 133.77 323670
20110413 134.10 134.52 132.22 133.48 475530
20110414 132.93 134.17 132.01 134.04 318364
20110415 134.40 135.68 133.94 134.62 629406
20110418 137.78 139.62 136.64 136.94 1735934
20110419 137.45 138.22 137.22 137.50 809812
20110420 138.89 141.31 138.31 141.23 933444
20110421 141.35 141.35 140.25 141.02 405490
20110425 140.63 140.85 139.59 140.35 312421
20110426 141.20 141.25 140.22 140.42 719609
20110427 140.54 141.72 140.41 141.53 610835
20110428 140.90 142.39 140.90 142.14 295973
20110429 142.81 143.46 141.87 142.86 409629
20110502 142.70 143.09 141.07 141.16 334601
20110503 140.82 142.05 140.08 140.76 427988
20110504 140.39 140.99 138.85 139.76 484762
20110505 139.23 140.68 138.00 138.94 427245
20110506 140.53 141.62 139.39 140.00 334379
20110509 139.67 141.08 139.67 140.34 287366
20110510 140.51 142.95 140.51 142.82 430626
20110511 142.54 142.81 140.30 142.03 488944
20110512 141.92 143.91 140.94 143.66 566279
20110513 144.05 145.39 142.57 142.93 596706
20110516 142.53 143.17 141.39 142.26 392698
20110517 141.87 142.07 140.23 141.12 520850
20110518 141.12 143.68 140.66 143.63 291380
20110519 143.83 144.30 142.40 143.35 373787
20110520 143.37 143.37 141.27 142.77 461898
20110523 141.29 141.88 140.34 140.93 488733
20110524 141.28 141.78 139.00 139.46 655447
20110525 139.27 140.80 139.19 140.56 424287
20110526 140.41 141.74 139.42 141.38 253664
20110527 141.79 142.15 141.26 141.42 235386
20110531 143.08 143.08 141.25 142.99 525076
20110601 142.59 143.10 136.88 137.06 702672
20110602 137.28 138.31 135.80 137.05 497185
20110603 135.08 136.92 134.46 135.89 415201
20110606 135.56 136.52 134.50 136.33 555397
20110607 136.60 137.24 135.92 135.93 256093
20110608 135.69 135.78 134.39 135.02 389317
20110609 135.17 136.24 134.77 135.75 219116
20110610 135.36 135.51 133.63 134.31 542403
20110613 135.01 135.83 134.42 135.17 533528
20110614 136.19 139.11 136.06 137.90 606954
20110615 136.71 137.72 135.45 135.49 585719
20110616 135.59 136.82 134.42 136.56 554975
20110617 137.70 137.99 136.73 136.81 519371
20110620 136.41 138.44 135.81 138.23 318426
20110621 139.32 140.81 137.53 140.56 440874
20110622 140.22 141.58 139.70 141.13 611920
20110623 139.46 141.36 138.50 141.18 996271
20110624 141.14 141.47 138.71 139.49 608011
20110627 139.85 141.20 138.71 140.20 727922
20110628 141.19 143.44 141.04 143.41 504897
20110629 143.87 144.39 142.78 143.48 368504
20110630 143.34 146.41 143.34 145.43 629141
20110701 145.78 149.99 144.94 149.75 601249
20110705 149.75 150.50 148.61 149.73 608011
20110706 149.18 151.17 148.96 151.09 379492
20110707 152.17 152.59 151.61 152.18 310925
20110708 150.73 152.34 150.25 152.15 394916
20110711 150.54 151.56 149.53 150.06 383401
20110712 149.91 151.00 149.32 149.84 321068
20110713 150.28 152.41 149.89 150.26 319589
20110714 151.01 152.09 147.77 148.22 486303
20110715 149.13 149.89 148.25 149.19 479964
20110718 149.02 149.15 146.48 147.95 535218
20110719 147.18 148.43 144.62 147.89 1069803
20110720 149.03 149.22 146.27 147.34 491163
20110721 148.20 149.45 147.02 147.82 733311
20110722 147.80 148.34 146.46 147.14 358573
20110725 145.91 147.58 145.19 146.56 558673
20110726 146.22 146.22 141.55 141.97 662314
20110727 141.98 142.56 138.50 140.81 929395
20110728 140.81 144.75 139.93 140.88 770076
20110729 138.50 141.62 138.50 140.44 649742
20110801 141.59 141.75 137.87 139.42 908054
20110802 138.22 139.13 133.72 133.87 891150
20110803 133.80 136.09 131.71 135.15 881114
20110804 133.57 133.98 129.77 129.92 874307
20110805 131.66 134.92 128.11 131.70 1410942
20110808 128.37 130.03 123.42 123.49 1542077
20110809 125.18 126.89 118.23 126.06 1590451
20110810 122.55 124.71 119.65 119.92 1343639
20110811 120.92 128.88 120.58 126.68 1026474
20110812 127.91 130.62 127.31 129.17 715724
20110815 131.24 132.59 129.57 131.77 859163
20110816 130.26 133.08 129.85 130.52 664932
20110817 131.23 131.86 128.99 130.35 342193
20110818 126.96 127.04 123.06 124.52 912795
20110819 122.93 127.99 122.93 123.94 1040776
20110822 126.70 127.51 125.07 126.17 769041
20110823 126.74 131.44 125.52 131.37 558929
20110824 130.97 134.18 130.46 134.06 672188
20110825 134.27 134.95 130.53 131.25 475958
20110826 130.23 136.11 128.91 136.03 552515
20110829 138.50 141.45 138.50 141.30 557457
20110830 140.91 143.92 140.56 143.03 526224
20110831 144.36 149.15 144.36 146.54 925625
20110901 145.50 148.07 142.38 143.55 876936
20110902 140.17 143.00 138.69 141.12 597944
20110906 137.19 141.87 136.52 141.68 855693
20110907 144.00 146.01 142.87 145.53 693220
20110908 144.61 147.03 144.37 144.97 691537
20110909 143.71 145.09 140.04 141.90 710256
20110912 140.03 144.43 139.93 144.27 787864
20110913 144.54 151.03 144.39 149.55 1145411
20110914 151.18 154.02 147.95 151.89 822988
20110915 152.97 154.47 150.54 153.70 928990
20110916 157.43 157.43 151.16 152.04 1417041
20110919 148.44 153.10 148.12 152.49 607619
20110920 152.97 155.93 151.50 152.59 446618
20110921 152.23 153.40 149.25 149.34 612561
20110922 144.78 147.66 144.26 146.91 1243526
20110923 146.10 147.86 145.45 146.70 562926
20110926 147.34 150.67 145.52 150.37 623814
20110927 154.53 154.98 151.65 152.13 909851
20110928 151.38 153.49 146.58 146.94 797434
20110929 149.58 150.86 143.05 145.75 1062755
20110930 143.74 146.01 142.02 142.20 694587
20111003 139.99 140.99 136.53 136.80 1180850
20111004 135.37 142.22 134.42 142.11 1261929
20111005 141.48 144.57 140.38 144.06 539159
20111006 141.72 145.14 140.74 144.76 861372
20111007 145.96 146.13 142.07 142.63 714778
20111010 146.51 147.46 144.84 146.59 552199
20111011 146.20 147.52 145.14 146.76 664826
20111012 147.37 152.98 147.35 151.03 853380
20111013 149.88 149.91 146.52 148.54 556300
20111014 150.92 153.06 149.05 150.16 607724
20111017 149.90 150.23 147.00 147.48 643479
20111018 149.77 159.20 149.01 158.14 1557115
20111019 158.75 159.29 155.11 155.56 802271
20111020 155.95 157.60 154.53 157.02 473434
20111021 157.98 159.76 156.70 159.41 558088
20111024 159.30 163.87 158.92 162.47 642112
20111025 161.38 163.04 159.01 159.99 541788
20111026 162.23 162.27 158.94 161.44 681968
20111027 167.48 169.05 164.82 165.63 670084
20111028 165.01 166.35 163.62 165.47 386255
20111031 163.58 167.32 162.88 162.90 677551
20111101 157.86 164.48 157.85 161.31 708994
20111102 163.56 166.63 162.86 165.98 569656
20111103 167.55 170.69 167.36 170.33 534217
20111104 168.81 170.26 167.40 169.58 343034
20111107 169.61 170.21 166.44 169.86 243552
20111108 170.07 172.80 168.36 172.43 386045
20111109 169.02 170.04 164.51 164.80 748534
20111110 167.02 168.77 166.22 168.23 521271
20111111 169.93 172.08 169.21 171.22 390403
20111114 170.96 171.73 168.32 169.42 505030
20111115 168.96 171.76 167.68 171.12 348282
20111116 169.41 170.94 168.09 168.78 720873
20111117 168.87 168.97 165.83 167.49 647004
20111118 167.82 169.29 166.74 168.30 483760
20111121 165.27 167.54 165.27 166.03 506078
20111122 166.10 168.08 165.43 166.15 542017
20111123 164.69 165.31 161.27 161.70 319049
20111125 162.02 164.25 161.07 162.54 173722
20111128 167.02 169.61 166.75 167.72 397004
20111129 168.59 169.94 167.36 168.44 448031
20111130 173.00 178.92 171.52 178.38 1001782
20111201 178.38 180.42 177.42 177.80 436296
20111202 180.15 183.09 177.58 177.71 450965
20111205 180.38 180.54 178.00 178.77 376048
20111206 179.25 180.05 177.68 177.73 449393
20111207 176.64 177.59 175.02 176.90 353521
20111208 175.96 177.17 174.47 174.92 305428
20111209 175.88 178.59 175.57 178.01 341157
20111212 175.13 176.56 174.16 175.46 319992
20111213 176.57 177.44 171.41 172.38 333823
20111214 171.98 172.76 169.27 169.97 378563
20111215 171.77 171.77 169.25 170.28 572507
20111216 171.79 174.50 170.35 170.83 554066
20111219 171.95 175.13 171.72 173.42 511526
20111220 174.82 178.32 174.82 178.20 421836
20111221 178.14 179.16 176.00 178.92 323764
20111222 178.74 178.79 175.84 177.96 439648
20111223 178.84 180.79 177.57 180.71 232607
20111227 180.57 184.40 179.54 183.54 428332
20111228 183.88 183.88 178.72 180.26 417959
20111229 180.37 181.90 179.65 180.98 337280
20111230 181.05 181.05 178.51 178.65 228416
20120103 182.57 182.74 177.08 177.13 727474
20120104 176.17 179.60 175.96 179.30 769280
20120105 178.23 181.85 177.14 181.53 447192
20120106 181.17 182.29 180.34 181.66 303437
20120109 181.68 183.33 181.35 182.41 232083
20120110 184.20 184.67 181.82 182.54 379925
20120111 182.37 184.69 181.69 184.20 242875
20120112 185.20 186.11 184.98 185.23 342519
20120113 183.24 188.06 183.24 187.73 347549
20120117 189.31 192.05 189.31 191.31 542855
20120118 190.38 193.07 188.98 192.88 555743
20120119 193.78 194.16 191.85 192.88 474854
20120120 193.03 193.69 191.20 191.50 481245
20120123 192.49 195.05 192.47 193.41 336337
20120124 192.27 195.29 191.99 194.23 373953
20120125 188.11 190.27 181.90 186.27 1116200
20120126 185.57 186.28 183.09 183.82 709557
20120127 182.50 185.26 182.47 184.37 456623
20120130 183.24 185.51 182.72 184.98 284367
20120131 185.61 186.59 181.66 182.04 547570
20120201 183.09 185.39 183.08 184.55 272947
20120202 184.82 187.66 184.82 187.36 436819
20120203 188.73 194.22 188.73 193.80 607922
20120206 192.52 194.36 192.52 193.56 437239
20120207 192.78 194.86 191.24 192.65 441954
20120208 192.79 193.02 191.38 192.55 339900
20120209 192.49 193.42 190.39 192.98 213257
20120210 191.45 191.94 189.30 191.66 295134
20120213 193.42 200.67 193.42 199.61 551731
20120214 199.02 200.99 198.38 200.22 365732
20120215 200.67 200.98 198.75 199.00 365837
20120216 199.17 200.54 198.70 200.01 219627
20120217 200.99 200.99 198.39 200.01 255031
20120221 200.99 200.99 197.23 198.04 255031
20120222 196.63 198.83 196.63 197.58 155713
20120223 197.24 199.23 196.77 199.14 168245
20120224 199.49 199.71 197.76 198.49 183702
20120227 197.05 201.96 196.87 201.25 245005
20120228 200.95 203.00 198.91 200.16 214197
20120229 200.31 201.08 198.26 198.91 335133
20120301 199.18 200.69 197.92 198.99 383799
20120302 199.01 199.48 197.73 199.26 282184
20120305 199.27 200.44 198.31 200.09 220254
20120306 198.86 198.90 195.98 196.81 335759
20120307 197.44 198.61 197.17 197.37 312052
20120308 199.15 200.39 198.07 198.75 359779
20120309 199.65 203.95 199.25 202.78 380040
20120312 203.25 205.57 202.87 204.37 314454
20120313 205.44 207.42 204.34 207.26 374505
20120314 206.90 207.87 205.90 206.93 295761
20120315 207.00 207.56 204.73 207.29 227251
20120316 207.26 207.26 205.00 205.00 412310
20120319 204.91 205.00 202.67 203.65 382964
20120320 202.71 203.65 200.81 203.18 507555
20120321 203.56 206.83 202.95 205.59 281035
20120322 204.63 204.98 202.31 204.54 320929
20120323 203.60 206.27 201.23 205.60 470481
20120326 207.37 209.00 206.93 208.74 311530
20120327 208.99 212.42 208.46 210.04 454920
20120328 209.58 209.58 204.94 207.09 269025
20120329 206.02 208.54 205.16 208.31 265892
20120330 208.78 209.02 205.69 205.69 342339
20120402 205.53 209.77 204.56 208.92 276336
20120403 208.96 210.62 207.54 210.16 271636
20120404 208.97 209.07 207.00 208.20 325316
20120405 207.28 208.65 206.77 208.04 182762
20120409 205.15 205.67 203.08 204.72 169916
20120410 203.97 204.71 198.73 198.80 410117
20120411 204.84 204.84 199.82 202.62 459619
20120412 201.08 206.87 200.16 204.91 473300
20120413 200.56 205.77 200.56 204.13 400927
20120416 204.10 208.23 204.10 206.43 550165
20120417 202.05 207.30 201.08 206.47 1059078
20120418 206.90 209.29 204.28 207.54 613661
20120419 207.63 207.63 202.96 204.20 529487
20120420 204.66 211.61 204.09 210.56 665566
20120423 209.69 209.69 201.96 202.27 854593
20120424 201.91 201.91 191.07 195.35 2106563
20120425 196.18 200.67 195.35 199.59 1249150
20120426 200.10 201.09 197.67 200.56 806449
20120427 201.08 203.95 200.05 203.79 1029418
20120430 200.36 201.89 198.46 198.99 543585
20120501 199.58 200.72 197.05 199.00 480611
20120502 196.14 200.33 194.67 200.15 589328
20120503 201.06 201.06 196.09 196.93 508704
20120504 193.65 195.46 193.10 193.18 472465
20120507 192.18 197.19 191.51 196.01 434868
20120508 194.70 195.30 191.36 194.64 650214
20120509 191.03 194.90 189.60 193.19 413668
20120510 195.83 196.98 194.18 194.58 479953
20120511 193.63 193.69 186.92 187.05 1432891
20120514 187.80 187.80 182.96 183.86 865976
20120515 184.73 186.01 182.79 184.36 564939
20120516 185.64 186.49 184.36 184.36 463622
20120517 184.36 184.72 180.19 181.12 908417
20120518 182.21 182.93 178.55 179.03 816462
20120521 179.49 182.04 179.05 181.68 593128
20120522 182.93 186.77 181.67 186.09 878146
20120523 184.64 188.07 183.11 187.89 962195
20120524 188.42 191.07 186.36 187.31 544135
20120525 187.83 188.41 186.03 186.40 289803
20120529 187.14 188.92 186.94 188.75 505023
20120530 188.17 189.34 186.53 188.10 446667
20120531 187.83 188.49 182.42 186.16 669064
20120601 182.53 183.74 180.96 180.97 829152
20120604 181.30 182.09 178.25 180.25 812405
20120605 176.68 176.68 165.83 171.07 2526361
20120606 172.45 176.76 171.62 175.33 1344057
20120607 177.50 180.48 177.10 178.56 971557
20120608 180.37 182.97 179.49 182.64 957723
20120611 181.92 183.30 173.41 173.89 1248046
20120612 173.74 175.29 171.47 174.56 1144441
20120613 175.36 175.36 169.13 170.37 757378
20120614 170.81 172.64 168.73 170.25 661678
20120615 170.30 173.54 170.30 173.54 640666
20120618 171.12 174.68 170.47 174.37 626519
20120619 176.79 182.17 176.79 181.71 1186673
20120620 182.74 184.18 179.85 182.08 1010357
20120621 182.99 183.64 176.08 177.04 838514
20120622 177.30 179.84 176.00 179.59 745832
20120625 178.68 178.68 174.70 176.64 785568
20120626 177.39 177.39 174.00 176.36 477561
20120627 172.83 178.97 172.83 177.47 483282
20120628 175.78 176.94 173.15 175.40 800235
20120629 177.69 184.25 177.69 183.85 788896
20120702 183.32 184.19 179.84 182.75 482970
20120703 182.28 186.89 181.39 185.90 468095
20120705 185.92 185.92 183.94 184.45 405266
20120706 181.71 183.87 180.15 180.51 439801
20120709 180.47 182.22 177.10 180.76 572948
20120710 181.37 182.65 176.20 177.42 509495
20120711 177.74 178.26 171.09 172.10 1264169
20120712 169.97 179.04 169.68 178.26 1256575
20120713 178.04 182.65 178.04 182.42 552352
20120716 182.38 182.87 178.94 180.82 563482
20120717 181.21 182.97 179.68 181.67 693301
20120718 182.60 203.19 182.60 202.43 2438567
20120719 202.36 202.43 196.87 197.77 1202068
20120720 196.85 197.56 194.35 196.88 1084940
20120723 193.22 197.41 190.60 196.34 460606
20120724 197.08 197.55 188.21 191.07 867848
20120725 192.11 193.74 189.87 191.52 441154
20120726 194.51 200.64 191.43 194.44 397985
20120727 195.62 199.90 194.78 199.73 519690
20120730 200.11 200.64 197.72 199.53 516985
20120731 199.92 199.92 196.44 196.91 432520
20120801 197.85 197.99 194.38 195.16 441882
20120802 194.79 197.29 191.56 193.49 504607
20120803 196.99 198.12 194.59 197.35 401626
20120806 198.37 200.06 196.90 198.57 310607
20120807 200.47 201.85 199.53 200.17 321425
20120808 199.84 199.96 197.47 198.49 295732
20120809 197.97 198.90 196.60 197.37 332614
20120810 193.23 193.96 190.28 193.73 670720
20120813 192.70 194.32 191.56 194.25 272101
20120814 195.82 196.92 193.73 194.17 259874
20120815 193.98 196.02 193.81 195.32 256144
20120816 195.19 199.42 194.04 198.90 319662
20120817 199.74 200.45 197.33 200.04 324325
20120820 200.49 200.49 196.94 198.61 202781
20120821 198.74 199.29 196.25 196.51 343805
20120822 195.40 199.60 195.25 197.90 268993
20120823 196.41 198.04 195.79 197.00 281323
20120824 196.56 199.10 195.70 197.83 194491
20120827 198.31 200.41 197.40 199.14 330749
20120828 198.17 201.81 197.40 198.79 533011
20120829 199.16 199.36 196.33 197.27 302254
20120830 195.47 198.10 195.38 197.14 342251
20120831 199.01 200.57 197.84 198.77 374061
20120904 198.93 203.93 198.59 201.94 762111
20120905 201.20 201.93 196.34 196.34 563786
20120906 197.04 197.89 194.95 196.54 749988
20120907 196.67 199.22 196.38 196.63 528141
20120910 197.52 198.00 195.72 195.90 429497
20120911 195.89 197.20 194.99 196.56 446698
20120912 197.21 199.61 196.27 199.56 519645
20120913 195.62 202.46 195.05 198.73 780141
20120914 199.87 202.51 198.66 198.82 734756
20120917 197.96 200.28 197.96 198.93 312512
20120918 198.97 199.42 197.18 197.70 232726
20120919 197.75 197.95 196.36 196.64 268785
20120920 196.10 197.35 193.95 197.13 387635
20120921 198.06 198.45 195.75 195.94 339867
20120924 195.17 197.20 194.49 196.41 300492
20120925 197.09 201.42 196.63 199.44 680356
20120926 199.12 201.19 198.31 200.00 738486
20120927 201.38 201.38 197.39 200.58 503791
20120928 200.28 202.25 198.99 201.09 486487
20121001 201.61 206.91 200.32 203.74 751853
20121002 204.39 205.69 203.37 205.33 514671
20121003 206.04 206.12 203.78 204.71 426492
20121004 205.88 207.93 204.85 206.30 428564
20121005 207.49 209.06 205.99 207.97 487109
20121008 206.79 207.05 205.44 206.16 266713
20121009 206.37 206.37 202.80 203.62 401727
20121010 203.62 203.74 201.41 202.25 273655
20121011 204.76 210.61 204.11 209.15 823142
20121012 208.54 209.04 205.88 207.14 380071
20121015 208.03 208.41 205.92 208.32 543166
20121016 195.00 203.25 190.29 202.26 2221157
20121017 202.67 203.83 201.45 201.96 775478
20121018 202.44 203.32 201.11 202.28 870806
20121019 202.13 202.94 198.35 198.61 856507
20121022 193.47 199.45 193.47 198.15 546378
20121023 195.80 199.00 195.27 197.09 521199
20121024 197.79 198.96 191.99 192.41 801900
20121025 193.84 195.05 191.69 192.66 659840
20121026 192.98 193.02 189.35 190.58 1012245
20121031 193.92 198.81 192.64 194.38 877023
20121101 194.78 197.44 193.35 193.52 825629
20121102 194.49 196.88 193.87 194.04 533944
20121105 193.02 195.70 191.88 195.42 712685
20121106 193.75 197.27 192.86 195.99 878889
20121107 194.68 197.46 192.11 192.27 503045
20121108 192.21 193.21 188.95 189.18 609145
20121109 189.59 190.99 186.83 188.56 1171536
20121112 186.96 189.64 185.37 187.40 799773
20121113 186.79 189.26 185.00 186.80 1030860
20121114 186.96 186.96 179.81 182.90 1448035
20121115 182.62 184.77 179.03 181.26 1875633
20121116 182.52 185.02 181.22 181.99 1292601
20121119 183.51 185.32 183.12 185.25 787801
20121120 184.95 186.49 184.65 185.58 794407
20121121 185.52 186.46 183.96 184.47 646507
20121123 184.93 186.07 184.07 185.55 255341
20121126 185.32 185.97 183.23 184.50 1013624
20121127 183.26 185.48 182.61 184.71 473424
20121128 183.41 185.95 182.93 185.63 482403
20121129 186.70 188.73 185.93 187.97 565074
20121130 187.92 188.85 186.91 187.99 1519663
20121203 188.64 188.93 186.22 186.43 445660
20121204 186.17 187.54 185.75 186.11 417174
20121205 185.91 188.32 185.63 186.23 443287
20121206 181.03 184.87 180.79 184.69 482093
20121207 184.86 185.94 184.18 185.15 327485
20121210 185.32 187.36 185.15 187.05 374962
20121211 187.54 187.94 185.67 187.78 432966
20121212 188.15 188.66 185.88 186.12 1121272
20121213 185.96 186.31 184.01 184.57 754155
20121214 184.87 185.27 184.03 184.34 469295
20121217 185.39 186.02 184.15 185.70 338322
20121218 186.46 189.41 185.31 189.09 608422
20121219 189.15 192.79 188.27 191.79 671174
20121220 191.62 192.52 189.62 190.82 492002
20121221 188.96 194.01 188.69 193.78 909176
20121224 192.00 193.62 191.12 193.24 234493
20121226 193.14 193.77 192.24 192.69 464961
20121227 192.37 194.75 192.30 194.28 416658
20121228 193.51 194.03 191.92 192.04 249665
20121231 191.64 196.13 190.85 196.08 387966
20130102 199.00 201.41 198.51 201.27 434204
20130103 201.18 202.02 199.47 200.63 336258
20130104 200.88 202.08 199.86 201.94 311487
20130107 200.72 201.16 199.54 200.68 193003
20130108 201.40 201.40 197.33 197.33 464857
20130109 197.50 200.24 197.50 198.68 416865
20130110 197.65 197.65 195.22 197.41 838580
20130111 196.86 199.58 196.86 198.27 319744
20130114 200.12 201.79 200.03 200.55 531634
20130115 200.53 201.74 199.26 201.60 474766
20130116 201.14 202.15 200.10 201.72 264630
20130117 202.47 203.90 196.52 203.80 551450
20130118 203.86 203.86 201.92 203.69 591702
20130122 203.59 204.66 202.58 203.92 331097
20130123 203.67 204.45 201.76 203.27 458974
20130124 198.60 209.08 197.84 207.64 938075
20130125 207.95 210.36 207.06 210.34 448550
20130128 210.11 210.72 208.38 209.91 413149
20130129 209.81 212.47 209.18 211.81 450924
20130130 211.46 212.44 210.12 211.75 620601
20130131 210.91 212.10 209.51 211.05 580349
20130201 212.54 215.14 211.49 212.79 411395
20130204 210.55 212.51 208.54 210.39 714419
20130205 211.11 211.94 210.10 211.90 484983
20130206 210.59 211.86 209.60 211.09 433482
20130207 210.80 212.20 209.17 209.92 440939
20130208 210.33 212.23 209.66 210.74 425926
20130211 210.44 211.99 210.42 211.62 451325
20130212 213.65 217.06 212.83 216.95 599504
20130213 216.34 220.09 216.34 219.41 576779
20130214 218.90 220.30 218.45 220.06 399909
20130215 220.68 224.66 220.60 223.16 607217
20130219 222.88 224.07 222.38 222.82 379652
20130220 223.12 223.88 220.27 220.41 275998
20130221 219.80 220.18 217.04 217.59 287104
20130222 217.85 219.69 217.85 218.67 290395
20130225 219.33 219.89 215.38 215.38 294816
20130226 215.97 218.22 214.98 216.95 293891
20130227 217.09 222.28 215.92 221.35 253375
20130228 221.40 221.92 219.50 220.23 349831
20130301 219.22 222.18 217.68 221.17 341501
20130304 220.86 223.15 219.28 223.06 255946
20130305 223.89 227.38 223.44 225.40 290600
20130306 226.09 227.51 223.54 224.28 389421
20130307 224.89 225.29 223.72 223.89 247000
20130308 225.15 225.40 224.15 224.64 258311
20130311 224.39 226.05 223.48 224.22 374407
20130312 219.78 220.39 214.89 219.58 626343
20130313 217.15 220.75 215.64 218.91 490915
20130314 218.86 219.64 217.86 218.90 437443
20130315 218.81 220.09 217.95 218.86 604234
20130318 218.10 219.37 216.00 217.13 537394
20130319 217.85 218.79 215.53 217.50 250393
20130320 218.96 220.16 217.83 220.03 269828
20130321 218.47 219.94 216.42 216.99 223760
20130322 217.14 218.59 216.84 218.49 215431
20130325 218.81 218.81 212.56 212.89 386233
20130326 214.09 215.51 212.84 214.84 298724
20130327 213.91 216.59 212.28 215.90 197127
20130328 216.34 218.96 215.29 218.79 252656
20130401 218.22 218.53 213.39 213.76 364021
20130402 214.60 215.83 212.47 212.68 367826
20130403 213.04 213.33 210.68 211.01 388907
20130404 211.44 218.54 211.40 218.47 423355
20130405 215.68 217.03 213.96 215.90 220058
20130408 226.94 226.94 215.93 218.44 354355
20130409 218.03 220.60 216.90 220.00 327208
20130410 219.31 222.37 215.91 221.07 572871
20130411 221.20 226.18 220.51 222.57 606291
20130412 221.93 223.08 220.75 221.72 389626
20130415 219.58 221.38 217.53 219.49 741719
20130416 232.26 238.70 229.70 235.22 1506781
20130417 230.51 232.91 228.46 231.60 855553
20130418 230.12 234.51 230.12 233.98 440836
20130419 235.17 238.07 232.23 236.36 494103
20130422 235.98 237.85 234.42 237.02 415745
20130423 238.26 240.10 236.34 239.09 324329
20130424 240.42 241.38 237.85 239.52 219338
20130425 238.65 241.01 238.44 238.78 223657
20130426 242.67 242.67 237.11 238.49 233735
20130429 235.92 240.42 230.93 238.82 275484
20130430 235.23 239.70 235.23 239.68 359291
20130501 239.46 239.68 234.18 234.27 270034
20130502 235.26 237.86 234.50 235.77 258311
20130503 237.75 242.62 237.32 241.83 314251
20130506 239.81 243.07 239.81 241.69 189106
20130507 242.36 246.24 242.16 246.19 264995
20130508 246.14 246.40 244.48 245.60 279083
20130509 245.06 247.92 244.47 245.57 285227
20130510 246.43 250.48 245.69 250.41 502528
20130513 251.01 253.29 250.16 251.32 275699
20130514 251.07 255.85 250.48 255.68 281744
20130515 254.90 256.15 252.99 255.53 351411
20130516 254.74 255.63 251.71 252.27 288506
20130517 252.27 257.11 252.27 257.05 204290
20130520 256.72 257.59 255.26 256.99 178677
20130521 256.85 262.71 256.75 260.94 240660
20130522 260.60 262.73 252.75 253.70 443208
20130523 252.65 254.01 250.07 252.36 558262
20130524 250.36 252.88 248.55 251.61 260639
20130528 254.22 254.35 250.93 253.62 329999
20130529 251.42 253.20 248.76 248.89 322007
20130530 250.16 250.47 246.62 247.04 460625
20130531 246.85 255.08 246.85 251.28 407965
20130603 251.07 252.56 246.53 252.32 263712
20130604 252.47 252.85 247.28 250.59 297316
20130605 249.44 249.44 245.48 245.63 424357
20130606 245.75 247.27 244.04 247.16 272625
20130607 249.70 254.52 248.89 254.37 212384
20130610 254.75 254.75 249.10 249.95 274060
20130611 246.65 250.75 245.97 248.90 360120
20130612 250.08 250.42 246.03 246.03 251110
20130613 246.11 248.55 245.43 247.68 390650
20130614 246.44 249.07 246.15 248.29 252852
20130617 249.91 250.28 246.98 248.27 214330
20130618 247.47 249.89 246.34 249.75 175296
20130619 249.54 250.06 245.64 245.68 184721
20130620 243.50 245.22 242.33 243.55 302132
20130621 245.33 246.98 242.59 245.22 347108
20130624 243.47 247.17 241.48 244.93 296702
20130625 242.10 249.72 242.10 249.34 247525
20130626 250.91 251.95 247.65 247.83 433066
20130627 249.38 250.88 247.44 248.57 360837
20130628 247.97 248.77 244.61 246.14 374873
20130701 247.40 250.65 246.37 248.43 247115
20130702 248.44 249.81 246.49 247.78 309816
20130703 245.99 249.28 244.96 249.05 198348
20130705 251.45 251.73 247.36 249.97 230210
20130708 249.99 251.83 248.72 249.83 519740
20130709 250.89 257.98 250.70 255.48 364730
20130710 254.94 255.61 253.34 255.39 317704
20130711 258.66 259.57 256.78 258.06 293936
20130712 257.89 259.95 257.39 258.90 202446
20130715 260.20 260.89 257.30 258.46 274367
20130716 258.66 259.79 255.24 256.39 264429
20130717 253.36 258.01 250.71 256.36 489722
20130718 256.36 258.92 253.82 256.90 361656
20130719 257.33 257.89 255.61 256.24 356226
20130722 254.85 256.97 254.07 255.34 346186
20130723 256.22 256.22 251.32 251.56 356226
20130724 252.24 253.14 248.31 249.04 187795
20130725 247.98 249.73 246.78 249.35 295575
20130726 249.35 251.52 248.01 250.51 204085
20130729 249.14 251.99 247.46 251.15 187180
20130730 252.44 255.42 250.49 253.92 270269
20130731 254.98 258.20 254.23 255.87 210642
20130801 258.95 264.00 258.95 263.08 358378
20130802 262.11 262.83 260.45 261.54 252955
20130805 259.75 260.51 258.17 259.72 184926
20130806 258.75 259.69 256.28 257.24 149683
20130807 256.16 256.83 254.14 254.91 132881
20130808 256.16 259.58 255.38 255.66 159665
20130809 254.97 257.43 253.85 254.52 149150
20130812 252.19 254.31 249.79 252.75 231228
20130813 252.95 253.63 250.44 251.89 185799
20130814 251.58 252.23 248.61 248.69 121280
20130815 246.82 248.07 242.16 246.79 207850
20130816 245.66 248.52 244.95 248.23 192945
20130819 247.83 249.59 246.46 246.48 134041
20130820 246.89 248.30 244.64 246.17 129345
20130821 245.89 247.31 243.21 244.40 211015
20130822 244.71 246.39 243.23 246.22 263386
20130823 246.14 248.98 245.00 248.84 241743
20130826 248.67 250.90 246.21 247.09 296053
20130827 245.58 246.53 242.32 242.63 333622
20130828 242.07 244.92 240.00 243.74 278494
20130829 242.84 244.73 241.88 242.15 211321
20130830 242.89 243.45 240.97 242.29 218467
20130903 244.29 246.88 243.78 246.13 399468
20130904 246.85 251.24 245.95 250.59 422948
20130905 250.70 255.08 250.65 254.24 319329
20130906 254.49 256.02 251.75 253.00 270736
20130909 253.64 258.97 252.81 258.56 271144
20130910 259.45 263.90 259.26 263.85 357000
20130911 263.95 264.48 261.80 264.18 286151
20130912 262.23 265.77 260.12 262.60 561379
20130913 263.45 263.45 259.66 261.82 357918
20130916 266.86 266.90 263.57 264.52 309223
20130917 265.18 266.15 262.90 263.86 324638
20130918 264.02 268.41 263.42 268.41 301668
20130919 268.33 270.73 267.35 267.92 346791
20130920 267.35 269.59 264.63 264.63 631717
20130923 265.16 265.31 261.97 262.57 407635
20130924 262.40 265.06 261.45 262.77 363227
20130925 263.60 264.74 261.63 261.70 160992
20130926 262.69 266.40 262.49 263.55 267367
20130927 263.55 264.04 258.16 258.52 410085
20130930 256.37 258.33 255.70 256.36 414169
20131001 256.42 259.24 255.66 259.24 422234
20131002 257.78 259.58 255.69 259.24 260833
20131003 258.32 259.97 256.06 258.35 489203
20131004 259.43 260.42 258.05 259.46 265325
20131007 256.95 257.79 254.64 255.79 434892
20131008 255.30 256.89 252.59 252.76 351487
20131009 250.91 252.78 246.07 247.20 734519
20131010 249.35 251.23 248.46 250.67 660097
20131011 251.58 253.32 250.97 252.63 375171
20131014 251.09 254.80 249.85 253.32 318717
20131015 253.01 253.23 249.97 250.20 496451
20131016 255.03 260.92 248.07 252.50 1166553
20131017 251.05 257.07 249.60 256.54 452656
20131018 257.60 258.97 255.48 258.90 414883
20131021 257.74 258.86 255.58 258.05 359858
20131022 259.95 260.87 257.57 259.96 306058
20131023 259.73 260.03 257.23 258.77 181511
20131024 258.91 259.64 257.66 257.66 216834
20131025 258.29 261.99 256.77 261.93 308917
20131028 261.84 264.28 259.52 263.70 404674
20131029 263.09 267.53 260.46 267.46 336991
20131030 268.01 268.76 263.30 264.54 348833
20131031 264.42 265.71 263.14 263.47 282068
20131101 263.95 266.30 261.99 264.54 247562
20131104 265.23 266.60 264.27 266.32 301260
20131105 263.69 265.59 262.19 263.46 357306
20131106 264.94 267.58 263.76 267.49 262678
20131107 268.35 268.35 258.98 259.18 365735
20131108 259.91 263.54 259.55 263.54 470216
20131111 263.23 265.58 263.20 265.42 145378
20131112 264.20 264.73 262.37 263.67 223409
20131113 262.58 264.56 258.27 260.48 609084
20131114 260.48 262.76 258.45 261.07 426471
20131115 259.36 259.86 255.11 256.30 632483
20131118 255.36 257.10 253.41 253.66 404598
20131119 253.74 255.86 251.53 251.78 319548
20131120 252.99 255.08 248.24 248.92 360445
20131121 248.69 252.53 248.35 250.87 576122
20131122 251.50 252.50 250.87 252.02 452311
20131125 252.51 253.40 251.04 252.48 246706
20131126 252.74 254.84 251.54 253.73 410091
20131127 253.60 255.56 252.62 254.06 203367
20131129 254.65 255.53 252.13 253.52 93901
20131202 253.51 255.54 252.02 253.92 341217
20131203 253.45 254.54 249.78 250.54 414568
20131204 250.54 251.91 246.72 250.70 525763
20131205 250.81 252.91 249.68 250.82 237550
20131206 254.33 255.57 251.74 253.39 327381
20131209 254.50 255.30 252.00 252.80 313851
20131210 252.78 254.85 252.20 252.33 280482
20131211 252.13 254.22 249.08 249.72 315682
20131212 249.67 250.46 242.65 247.73 920595
20131213 247.59 249.02 246.74 247.26 316699
20131216 247.85 250.93 246.91 249.59 374993
20131217 250.96 252.46 245.63 245.80 355562
20131218 246.65 250.75 244.45 250.48 505111
20131219 250.79 252.33 248.35 249.07 404293
20131220 246.72 248.76 243.56 244.11 1054070
20131223 248.69 248.76 246.27 248.11 353731
20131224 248.75 250.42 248.20 249.99 142326
20131226 251.25 251.78 249.55 251.07 197263
20131227 251.30 252.64 250.23 251.09 172643
20131230 251.37 251.92 250.38 251.03 171728
20131231 251.60 252.01 249.92 251.07 244671
20140102 250.36 251.12 248.51 248.75 290045
20140103 248.76 249.91 247.61 248.53 208352
20140106 249.36 249.39 245.53 246.69 328704
20140107 247.98 249.44 246.89 248.61 387913
20140108 248.61 249.64 246.54 249.12 374790
20140109 250.10 251.89 248.25 250.16 428404
20140110 251.13 262.93 251.03 259.21 945011
20140113 258.28 259.69 256.45 257.20 931785
20140114 257.78 259.93 253.60 259.75 393916
20140115 258.99 261.64 257.43 259.28 469301
20140116 259.23 261.76 257.66 261.41 402868
20140117 262.04 262.41 258.40 259.60 391474
20140121 259.19 260.47 258.21 259.56 412940
20140122 260.48 261.31 256.59 257.56 494938
20140123 255.92 258.28 251.66 252.28 632788
20140124 244.36 247.83 236.28 237.73 1687164
20140127 237.56 239.21 232.86 234.86 839004
20140128 235.38 235.40 233.28 233.80 652931
20140129 232.71 236.39 231.87 234.10 503992
20140130 234.11 235.71 232.88 233.13 409684
20140131 230.02 232.08 228.30 230.48 547840
20140203 230.50 230.50 224.30 225.38 714481
20140204 226.70 227.90 224.87 227.35 645810
20140205 226.30 229.82 226.05 226.93 623429
20140206 228.45 231.11 227.32 230.89 455454
20140207 231.55 232.94 228.60 230.94 853660
20140210 230.18 233.63 229.48 231.23 652328
20140211 228.87 235.89 227.10 234.75 725079
20140212 235.39 236.48 234.35 234.94 515033
20140213 234.11 236.59 232.25 236.51 653544
20140214 239.47 242.74 237.85 242.46 722140
20140218 242.94 244.80 241.84 244.52 615952
20140219 244.07 246.09 242.81 244.76 633887
20140220 243.93 247.17 243.60 244.80 601767
20140221 245.37 247.36 244.63 245.98 553334
20140224 246.97 249.06 246.32 248.32 721431
20140225 248.28 249.54 246.57 246.87 632873
20140226 247.40 248.80 246.13 248.18 644323
20140227 242.37 249.64 234.16 249.60 271449
20140228 250.18 252.34 249.62 251.69 676038
20140303 249.85 250.46 247.52 249.98 496085
20140304 252.65 253.13 250.11 251.57 421510
20140305 251.75 254.28 251.05 253.61 325151
20140306 253.88 255.99 252.85 254.11 428198
20140307 255.09 255.94 253.18 253.59 412898
20140310 250.59 253.33 250.59 252.43 314613
20140311 254.26 254.26 249.94 250.52 341565
20140312 247.48 249.14 245.34 248.54 599132
20140313 250.28 250.36 242.33 242.63 684549
20140314 241.80 245.27 240.80 243.80 643411
20140317 244.25 248.51 244.25 248.39 446842
20140318 248.39 250.26 247.44 249.81 366491
20140319 250.01 250.14 244.65 246.69 423233
20140320 245.60 247.92 243.86 247.76 362945
20140321 249.97 251.19 247.41 248.68 899155
20140324 249.79 250.23 247.47 248.17 377738
20140325 249.12 251.90 249.12 251.28 432251
20140326 252.31 252.58 247.43 247.44 435493
20140327 248.22 249.06 246.03 246.97 432656
20140328 247.61 248.67 245.92 246.19 512399
20140331 248.51 250.05 246.92 249.36 566506
20140401 250.63 251.64 249.11 249.74 549281
20140402 249.66 252.80 249.60 251.65 352508
20140403 252.16 253.84 251.15 253.38 358993
20140404 254.07 255.95 251.07 251.26 550294
20140407 250.53 250.65 243.21 243.40 400435
20140408 243.27 250.56 242.02 250.11 540871
20140409 251.97 255.59 251.57 255.20 649795
20140410 255.41 255.83 248.76 248.93 453732
20140411 248.70 251.58 246.73 246.96 520302
20140414 248.26 248.26 243.72 245.68 482001
20140415 246.69 247.99 243.51 247.49 696911
20140416 252.65 254.63 245.31 246.93 755780
20140417 246.28 251.27 245.39 248.85 604807
20140421 248.54 250.04 248.03 248.91 303771
20140422 250.05 252.37 249.20 251.72 377738
20140423 251.07 252.57 251.07 251.64 274184
20140424 252.42 252.46 247.60 249.23 312181
20140425 248.23 248.25 244.26 246.07 492438
20140428 247.20 248.25 243.30 246.76 375002
20140429 247.80 248.58 244.81 244.98 290802
20140430 244.85 251.49 242.90 251.07 749701
20140501 251.90 251.90 248.56 249.45 328190
20140502 249.01 251.09 248.79 248.95 282594
20140505 247.34 249.14 246.73 248.41 202751
20140506 247.74 248.45 246.81 247.59 240747
20140507 247.17 249.50 246.95 249.00 331635
20140508 246.99 251.73 246.14 250.06 337379
20140509 249.71 249.77 247.36 248.67 307717
20140512 249.30 252.63 249.30 252.37 382881
20140513 252.69 253.55 250.17 251.73 349486
20140514 252.30 252.69 250.37 251.33 258886
20140515 250.95 252.45 248.75 250.00 455421
20140516 250.25 252.05 249.23 251.94 333343
20140519 251.79 254.01 250.45 253.85 285017
20140520 252.90 253.56 246.34 247.62 452092
20140521 247.96 250.51 247.16 250.13 346661
20140522 250.17 251.46 249.32 249.92 201883
20140523 250.07 251.38 248.26 250.99 196132
20140527 252.00 252.91 250.26 250.58 302370
20140528 251.30 253.28 250.14 252.26 236892
20140529 253.46 254.46 251.43 254.37 244660
20140530 254.17 257.05 253.51 256.09 410021
20140602 256.46 259.26 255.23 257.76 309130
20140603 257.29 261.18 256.91 260.79 535125
20140604 260.58 262.66 258.98 259.16 316898
20140605 259.23 262.69 257.25 262.67 533006
20140606 263.03 266.28 262.67 265.41 287337
20140609 265.41 266.85 263.50 265.03 346257
20140610 265.22 266.74 264.47 266.73 338792
20140611 265.58 267.31 264.51 266.84 340507
20140612 262.26 262.66 257.05 257.91 946962
20140613 258.24 258.97 256.76 257.52 436151
20140616 257.17 258.06 255.89 257.81 218429
20140617 256.75 257.45 254.98 256.00 288447
20140618 255.83 257.26 253.05 257.10 410828
20140619 257.14 260.79 256.35 258.79 484175
20140620 259.94 261.04 258.65 259.13 364216
20140623 259.81 259.81 257.15 257.63 181805
20140624 256.96 257.69 253.74 253.84 331023
20140625 253.84 254.51 252.74 253.37 237094
20140626 253.50 253.59 251.33 252.63 324465
20140627 251.76 252.73 250.75 252.15 313771
20140630 252.26 252.75 251.48 252.02 488514
20140701 252.75 252.75 249.49 249.55 557523
20140702 249.28 250.57 247.99 249.32 494466
20140703 250.53 254.16 250.53 253.32 211366
20140707 251.24 251.24 246.47 248.32 493659
20140708 248.32 248.91 246.45 248.60 412644
20140709 247.45 248.72 246.87 247.85 288951
20140710 245.83 246.35 244.24 245.46 287337
20140711 238.57 243.83 238.57 242.63 764551
20140714 244.44 245.04 242.61 242.72 517167
20140715 242.72 244.25 241.76 243.67 770403
20140716 244.81 244.82 241.99 242.72 555707
20140717 240.79 245.30 237.88 239.26 1301694
20140718 240.11 240.89 238.16 240.71 687168
20140721 240.56 242.87 237.51 238.14 553588
20140722 239.45 240.57 239.00 239.69 372489
20140723 239.62 239.75 237.48 238.90 370068
20140724 239.00 239.78 237.72 238.37 384798
20140725 239.64 240.56 237.50 239.03 240927
20140728 239.06 239.56 236.37 237.84 420110
20140729 237.61 238.19 236.06 236.63 312863
20140730 237.64 238.84 235.16 237.91 496484
20140731 235.99 237.00 232.73 233.07 511920
20140801 231.76 233.85 231.07 233.13 527659
20140804 233.37 233.37 229.17 232.93 616141
20140805 231.39 234.07 230.74 232.80 449973
20140806 232.03 234.61 230.27 233.55 411433
20140807 234.99 235.93 231.71 232.08 332619
20140808 233.00 235.71 232.28 235.58 379017
20140811 236.83 238.91 236.47 236.60 297770
20140812 236.33 238.37 235.67 237.74 262721
20140813 238.00 239.50 236.04 238.56 359936
20140814 238.97 239.51 237.14 237.43 367066
20140815 238.06 238.95 234.36 236.22 349190
20140818 238.11 241.83 236.54 241.79 530262
20140819 241.77 245.12 241.03 244.62 401111
20140820 244.67 244.94 243.54 244.16 451627
20140821 243.99 247.34 242.82 246.80 338846
20140822 246.41 247.05 245.63 245.97 245347
20140825 247.35 249.59 247.05 248.51 500535
20140826 248.66 249.28 246.73 247.73 407539
20140827 247.21 247.31 244.39 244.95 317053
20140828 243.59 244.82 242.97 244.51 257398
20140829 244.52 245.58 243.98 245.15 257398
20140902 245.92 246.67 244.59 246.37 373895
20140903 246.94 248.94 246.94 248.78 405831
20140904 250.07 252.24 248.78 250.57 457552
20140905 250.11 250.40 247.88 248.42 404927
20140908 247.53 249.50 247.53 247.78 240325
20140909 248.17 248.17 245.77 245.83 334125
20140910 246.21 246.21 244.19 245.53 246954
20140911 244.54 246.37 243.64 245.49 301787
20140912 244.86 247.44 244.25 247.39 512687
20140915 247.82 248.23 245.66 247.36 230282
20140916 247.31 247.95 244.77 247.61 446706
20140917 248.79 250.42 247.86 249.23 504552
20140918 250.03 252.41 249.07 252.00 319061
20140919 253.29 253.48 251.09 252.34 420092
20140922 251.71 252.42 249.56 250.25 298473
20140923 249.86 251.39 249.04 250.55 425314
20140924 250.13 253.25 250.13 251.57 338243
20140925 250.75 251.26 249.06 249.06 428327
20140926 249.44 252.12 249.27 250.94 237413
20140929 248.73 252.24 248.73 250.94 371686
20140930 251.20 253.66 249.96 250.58 415372
20141001 250.35 250.60 248.77 249.56 611710
20141002 249.83 252.25 249.78 251.72 476834
20141003 253.23 256.19 251.88 254.18 524939
20141006 254.63 257.09 253.29 254.45 466591
20141007 252.69 253.74 248.52 248.68 513390
20141008 249.03 251.23 246.29 251.11 508168
20141009 250.69 251.91 244.59 245.10 419289
20141010 244.05 244.30 237.99 239.66 705409
20141013 239.00 239.63 232.64 233.20 603876
20141014 234.00 238.78 233.06 237.67 1002577
20141015 236.06 240.52 231.31 238.14 866095
20141016 227.62 236.48 222.96 228.74 1533241
20141017 231.76 232.81 229.18 230.91 1413631
20141020 229.53 231.27 228.39 229.44 779325
20141021 230.33 234.23 230.33 233.50 1213376
20141022 234.02 234.07 230.44 230.55 761850
20141023 233.51 235.66 232.28 234.38 613919
20141024 234.76 237.29 233.25 236.77 287426
20141027 236.63 237.76 234.45 237.40 305604
20141028 238.79 242.09 238.04 241.59 388357
20141029 241.63 242.90 239.91 241.16 445701
20141030 240.22 243.59 239.57 242.82 286824
20141031 246.20 246.96 244.72 245.75 457050
20141103 245.75 247.33 244.90 246.54 411556
20141104 246.18 248.83 245.96 248.37 362848
20141105 250.31 252.12 248.67 252.08 378214
20141106 252.85 255.08 251.13 254.77 379800
20141107 254.84 254.84 252.23 254.81 313900
20141110 251.39 252.27 247.33 248.77 584900
20141111 249.18 249.23 245.34 246.31 492800
20141112 245.45 248.21 245.12 246.77 803100
20141113 246.52 246.73 243.95 244.37 405700
20141114 244.14 247.01 243.65 246.27 234500
20141117 245.84 245.96 243.92 244.44 284900
20141118 244.90 246.25 242.97 243.33 328900
20141119 243.50 244.84 241.98 244.34 323100
20141120 243.37 246.43 243.37 244.87 311700
20141121 246.71 248.95 246.71 248.21 516900
20141124 249.00 251.04 247.58 250.85 362600
20141125 250.35 250.60 248.34 249.24 299200
20141126 249.04 249.31 246.71 247.16 329200
20141128 247.84 248.84 245.33 245.68 290000
20141201 244.91 245.31 242.12 242.46 555400
20141202 241.01 244.26 239.70 244.17 591700
20141203 244.62 248.57 243.97 248.57 798600
20141204 248.39 251.10 246.81 250.57 444500
20141205 251.79 254.49 251.51 252.83 561200
20141208 251.70 253.46 249.74 250.12 538800
20141209 248.36 249.65 247.27 249.46 267200
20141210 248.69 248.71 241.08 242.65 517500
20141211 242.05 247.14 241.28 246.16 466000
20141212 246.43 249.96 244.41 245.97 673500
20141215 246.41 248.14 242.85 244.17 431300
20141216 243.92 249.23 242.42 244.23 323700
20141217 244.26 245.22 242.00 244.02 712200
20141218 246.24 252.30 246.24 252.23 568700
20141219 253.17 261.57 252.82 257.81 881700
20141222 257.92 259.03 256.13 258.22 377200
20141223 259.21 259.89 257.26 257.80 609500
20141224 257.85 258.40 256.48 256.98 158900
20141226 258.00 259.14 256.74 257.09 133200
20141229 256.79 259.67 256.79 258.86 294400
20141230 258.37 259.41 256.80 257.49 319600
20141231 258.24 259.00 254.51 254.89 445100