20000103 25.04 25.65 24.90 25.13 236979
20000104 24.94 25.19 24.10 24.61 320611
20000105 24.52 24.81 24.43 24.57 309345
20000106 24.61 24.71 24.33 24.57 217893
20000107 24.76 25.84 24.71 25.80 368325
20000110 25.80 26.36 24.99 26.22 863224
20000111 26.12 26.17 24.90 25.32 618690
20000112 25.51 25.61 25.19 25.51 216038
20000113 25.70 25.98 25.19 25.80 277006
20000114 25.65 25.94 25.46 25.70 267595
20000118 25.37 26.32 25.37 26.22 331612
20000119 25.84 26.22 24.90 25.51 655669
20000120 25.46 25.65 24.99 25.28 238437
20000121 25.28 25.28 24.52 24.71 282440
20000124 24.61 24.85 22.92 23.10 863489
20000125 23.20 24.57 23.20 24.19 612328
20000126 24.00 24.00 23.01 23.39 552421
20000127 23.30 24.14 23.30 23.96 304706
20000128 23.68 23.91 23.58 23.68 218689
20000131 23.48 24.10 23.39 23.86 263354
20000201 23.86 24.00 23.39 23.77 217098
20000202 23.77 23.81 23.58 23.72 263487
20000203 23.68 23.86 23.30 23.68 161962
20000204 23.48 23.72 23.39 23.48 132008
20000207 23.39 23.48 22.97 23.20 226243
20000208 23.39 23.72 23.20 23.30 177469
20000209 23.39 23.39 22.78 22.82 321141
20000210 22.78 23.30 22.78 23.01 202784
20000211 22.92 23.10 22.82 22.97 318755
20000214 22.92 22.92 22.17 22.54 262161
20000215 22.45 22.78 21.97 22.73 333202
20000216 22.54 22.54 21.50 21.69 524985
20000217 21.79 22.11 21.36 21.50 319418
20000218 21.13 21.13 20.46 20.66 657922
20000222 20.66 20.66 19.38 20.18 610473
20000223 19.96 20.02 18.88 19.16 398945
20000224 19.39 20.11 18.59 19.30 674792
20000225 19.26 19.30 16.98 17.64 630509
20000228 17.54 18.63 17.54 18.50 746357
20000229 18.30 18.40 17.60 18.40 700888
20000301 18.63 18.63 18.21 18.35 794726
20000302 18.54 18.63 18.16 18.16 481053
20000303 18.16 19.11 17.88 18.78 637099
20000306 18.78 19.35 18.30 18.92 293113
20000307 18.82 19.26 18.21 18.35 379966
20000308 18.21 19.06 18.02 18.78 418846
20000309 18.78 18.97 18.30 18.82 291136
20000310 18.63 18.68 17.74 18.45 369818
20000313 18.45 18.78 18.16 18.59 252520
20000314 18.68 19.06 18.40 18.73 344118
20000315 18.73 19.64 18.73 19.58 443228
20000316 19.58 20.96 19.58 20.87 837692
20000317 20.82 21.43 20.77 21.01 415287
20000320 21.43 21.58 20.87 21.10 398418
20000321 20.87 21.96 20.87 21.81 533244
20000322 21.81 21.81 21.34 21.72 457725
20000323 21.72 22.57 21.62 22.15 340559
20000324 22.15 22.34 21.39 21.77 448632
20000327 21.72 22.47 21.58 22.43 425304
20000328 22.38 23.14 22.38 23.00 419768
20000329 22.95 23.23 22.81 22.81 337396
20000330 22.81 24.37 22.67 23.90 618779
20000331 23.81 24.70 23.38 23.57 782865
20000403 23.71 24.09 23.14 24.09 387610
20000404 24.19 24.37 22.19 23.57 630773
20000405 23.52 24.33 23.23 23.71 326194
20000406 23.71 23.81 23.05 23.52 379834
20000407 23.33 23.57 22.85 23.19 576473
20000410 23.23 23.38 22.62 22.91 592948
20000411 22.91 23.71 22.72 23.67 357166
20000412 23.43 23.71 23.10 23.14 1679337
20000413 23.14 23.99 23.14 23.43 314727
20000414 23.23 23.23 22.00 22.05 383788
20000417 22.09 22.67 22.09 22.57 456012
20000418 22.47 23.90 22.29 22.95 318550
20000419 22.95 24.57 22.95 23.90 976077
20000420 24.28 24.52 23.61 23.76 824512
20000424 23.86 24.47 23.76 24.09 353475
20000425 23.90 24.42 23.90 24.23 447577
20000426 24.28 24.52 24.04 24.23 325930
20000427 23.99 24.37 23.99 24.28 237759
20000428 24.19 24.28 23.76 23.95 368105
20000501 23.90 24.52 23.86 24.23 295485
20000502 24.14 24.37 23.86 23.86 281515
20000503 23.86 24.04 23.52 23.81 320658
20000504 23.61 23.81 23.10 23.23 375617
20000505 23.33 23.52 23.10 23.19 461152
20000508 23.19 23.19 22.85 23.00 297726
20000509 23.14 23.95 23.14 23.52 2330143
20000510 23.52 24.04 23.43 23.52 317232
20000511 23.52 24.28 23.38 23.43 568961
20000512 23.43 24.19 23.43 23.57 232751
20000515 23.71 23.90 23.52 23.52 180955
20000516 23.71 24.66 23.67 24.37 344381
20000517 24.19 24.85 24.09 24.57 542470
20000518 24.57 25.27 24.57 24.99 332783
20000519 24.80 25.08 23.86 23.99 349653
20000522 24.19 24.47 23.71 24.28 209291
20000523 24.37 24.57 23.99 24.28 251466
20000524 23.92 25.73 23.92 25.49 598563
20000525 25.49 26.59 25.39 25.54 611812
20000526 25.54 25.83 24.78 25.07 213426
20000530 24.87 25.73 24.87 25.20 206605
20000531 25.73 27.44 25.49 26.35 359427
20000601 26.16 26.30 25.45 25.73 445742
20000602 25.73 26.87 25.68 26.54 247401
20000605 26.54 27.35 26.54 26.73 455317
20000606 27.15 27.59 26.25 26.54 492834
20000607 26.64 26.64 26.01 26.01 152035
20000608 26.21 26.64 25.68 25.83 256190
20000609 25.83 26.21 25.63 25.87 244515
20000612 25.83 26.11 25.07 25.49 197422
20000613 25.35 25.54 24.87 25.16 532581
20000614 25.25 25.35 25.07 25.11 236120
20000615 25.01 25.11 24.54 24.73 275998
20000616 24.87 24.97 24.10 24.63 346834
20000619 24.54 25.25 24.01 24.10 428820
20000620 24.16 24.16 22.30 22.40 1156331
20000621 22.40 23.30 22.40 22.49 773423
20000622 22.68 22.96 22.20 22.40 625586
20000623 22.49 22.96 22.34 22.49 648804
20000626 22.58 23.06 22.53 22.53 692880
20000627 22.58 23.25 22.15 22.96 641327
20000628 22.78 23.16 21.82 22.66 532450
20000629 22.63 25.92 22.63 25.16 1045223
20000630 25.16 25.16 23.01 23.16 1052963
20000703 23.16 24.97 23.16 24.54 209097
20000705 25.35 25.63 24.30 24.58 570098
20000706 24.58 25.87 24.58 25.58 606172
20000707 25.58 26.21 25.25 25.45 390909
20000710 25.54 25.54 24.92 25.20 219067
20000711 25.25 25.63 24.30 25.20 591611
20000712 25.35 25.39 24.58 25.01 261831
20000713 24.82 25.11 24.82 25.11 422130
20000714 25.01 25.11 24.30 24.58 496507
20000717 24.68 25.01 24.30 24.37 199652
20000718 24.39 25.35 24.30 24.92 412160
20000719 24.97 25.07 24.30 24.58 156101
20000720 24.58 25.07 24.58 24.82 187584
20000721 24.78 25.16 24.73 24.82 370183
20000724 24.82 25.68 24.10 24.30 443249
20000725 24.20 24.97 24.10 24.25 249237
20000726 24.39 24.63 23.72 24.01 298954
20000727 23.82 24.35 23.01 23.40 370839
20000728 23.40 23.82 22.78 23.11 367166
20000731 23.63 25.35 23.54 25.07 891483
20000801 24.97 24.97 22.58 23.16 1129439
20000802 23.34 23.82 22.78 23.72 553438
20000803 23.63 24.10 23.06 23.21 542813
20000804 23.34 23.63 23.34 23.59 309448
20000807 23.63 23.87 23.54 23.82 591742
20000808 23.92 24.30 23.72 24.16 425015
20000809 24.10 24.25 23.44 23.92 667169
20000810 24.10 24.25 23.72 23.87 170793
20000811 24.10 24.35 23.92 23.97 203063
20000814 24.16 24.35 24.01 24.25 270357
20000815 24.39 24.63 24.06 24.25 596202
20000816 24.20 25.07 24.20 24.68 336733
20000817 24.78 24.97 24.49 24.92 206211
20000818 24.87 25.01 24.25 24.73 331223
20000821 24.73 25.54 24.68 25.49 467648
20000822 25.49 25.73 24.92 25.11 376873
20000823 25.13 25.13 24.55 24.74 120134
20000824 24.70 25.13 24.65 24.98 192606
20000825 24.98 25.03 24.74 24.93 268604
20000828 24.98 25.13 24.84 24.98 249147
20000829 25.08 25.08 24.93 24.98 172627
20000830 24.98 25.27 24.98 25.13 262336
20000831 25.03 25.95 24.80 25.76 670399
20000901 25.75 25.89 24.80 24.93 802155
20000905 25.13 26.13 25.08 26.08 433657
20000906 25.99 26.04 25.13 25.70 747964
20000907 25.70 25.95 25.18 25.85 233739
20000908 25.99 25.99 24.51 25.36 424125
20000911 25.80 26.04 25.56 26.04 481188
20000912 25.75 26.57 25.51 26.51 489807
20000913 26.51 26.76 26.23 26.61 481972
20000914 26.51 26.57 25.56 26.28 464343
20000915 26.08 26.08 25.36 25.42 343557
20000918 25.42 25.42 24.12 24.21 451155
20000919 24.21 24.31 23.89 24.03 434963
20000920 24.03 24.17 23.17 23.45 562932
20000921 23.55 23.74 23.36 23.65 472831
20000922 23.55 23.69 23.40 23.69 442145
20000925 23.69 24.98 23.65 24.41 422558
20000926 24.41 25.23 24.21 25.08 414331
20000927 25.08 25.18 24.65 24.84 321750
20000928 24.65 25.08 24.65 24.98 410544
20000929 25.03 25.03 24.55 24.84 338856
20001002 24.84 25.13 24.51 24.80 239745
20001003 24.70 25.08 24.60 24.74 511875
20001004 24.84 25.23 24.51 24.74 501559
20001005 24.84 25.18 24.51 24.65 672488
20001006 24.41 24.65 23.79 24.17 409500
20001009 23.45 25.08 23.45 25.03 262989
20001010 25.03 25.18 24.55 24.93 361316
20001011 25.03 25.03 24.41 24.46 235436
20001012 24.31 24.74 24.08 24.21 224990
20001013 24.31 24.65 24.31 24.46 325667
20001016 24.65 24.70 24.31 24.51 198482
20001017 24.51 24.51 23.79 23.83 244707
20001018 23.65 23.69 22.97 23.45 327234
20001019 23.45 24.41 22.78 23.93 585391
20001020 23.74 24.17 23.36 23.98 296678
20001023 23.93 24.12 23.65 23.74 244185
20001024 23.93 24.21 23.79 23.98 263903
20001025 24.08 24.51 23.74 24.03 196523
20001026 24.08 24.31 23.55 23.98 245360
20001027 23.79 24.27 23.79 24.17 191300
20001030 24.03 24.80 23.59 24.21 525977
20001031 24.27 25.23 24.21 24.93 293936
20001101 25.08 25.32 22.78 23.65 858435
20001102 23.65 24.51 23.65 24.21 208145
20001103 24.27 24.46 24.03 24.31 121440
20001106 24.51 25.23 24.51 25.13 255023
20001107 25.13 25.18 24.31 24.80 249669
20001108 24.60 25.27 24.60 25.08 219636
20001109 25.08 25.13 24.21 24.60 217024
20001110 24.60 24.60 23.98 24.17 217416
20001113 24.08 24.60 23.79 24.36 263642
20001114 24.60 25.27 24.51 25.03 332849
20001115 25.23 25.75 25.08 25.32 318485
20001116 25.46 25.51 24.74 25.13 206839
20001117 25.18 25.70 25.08 25.70 288060
20001120 25.77 25.92 25.72 25.82 381540
20001121 25.82 26.20 25.77 26.11 465388
20001122 26.11 26.11 25.48 25.68 332141
20001124 25.77 26.11 25.43 26.01 87098
20001127 26.01 26.73 25.68 26.45 495937
20001128 26.25 26.30 25.39 25.68 457328
20001129 25.77 25.96 25.19 25.43 346441
20001130 25.43 25.68 24.91 25.62 724731
20001201 25.62 25.86 25.19 25.82 270913
20001204 25.96 26.78 25.96 26.73 313032
20001205 27.12 27.69 26.88 27.60 704972
20001206 27.50 27.79 27.22 27.55 623204
20001207 27.50 29.14 27.50 28.85 775300
20001208 28.65 29.42 28.08 29.04 459798
20001211 29.09 29.42 28.12 28.94 627234
20001212 28.85 29.32 28.85 28.89 434969
20001213 28.89 29.04 27.40 28.22 609424
20001214 28.22 28.22 27.50 27.79 550796
20001215 27.60 27.69 26.54 27.22 478518
20001218 27.22 27.69 26.73 27.55 520896
20001219 27.35 28.37 26.49 27.16 481897
20001220 27.26 27.26 26.45 26.69 435229
20001221 26.63 27.12 26.54 27.07 509717
20001222 27.26 29.42 27.26 28.03 473968
20001226 27.84 28.75 27.84 28.37 146506
20001227 28.27 28.85 28.22 28.70 191225
20001228 28.85 30.48 28.85 30.09 578225
20001229 30.09 30.19 29.14 29.81 421709
20010102 29.52 29.71 28.08 28.37 299772
20010103 28.55 30.00 27.99 29.62 772440
20010104 29.04 29.81 29.04 29.47 596035
20010105 29.28 29.42 28.32 29.14 903867
20010108 29.14 29.62 29.09 29.62 334481
20010109 28.85 29.62 28.80 29.62 374130
20010110 29.62 29.62 28.65 28.85 375170
20010111 28.85 29.62 28.42 29.47 504907
20010112 29.57 29.57 28.55 28.99 220214
20010116 28.70 29.62 28.17 29.62 339291
20010117 29.62 29.81 29.04 29.38 354631
20010118 29.52 29.81 28.65 29.23 375300
20010119 28.94 28.94 28.08 28.80 202405
20010122 28.70 28.75 28.27 28.46 241664
20010123 28.85 30.77 28.80 29.91 957685
20010124 30.39 32.40 30.29 30.53 1067142
20010125 30.48 31.49 30.34 30.53 480988
20010126 30.39 30.72 30.00 30.24 563015
20010129 30.69 30.73 30.19 30.29 399740
20010130 30.29 30.77 30.17 30.66 532726
20010131 30.67 30.96 30.00 30.65 436139
20010201 30.73 30.77 30.31 30.66 166656
20010202 30.62 30.97 30.00 30.77 474488
20010205 30.77 30.77 30.27 30.77 284303
20010206 30.77 31.15 30.58 31.15 376730
20010207 31.15 31.85 31.00 31.70 545596
20010208 31.54 32.22 31.31 32.13 525836
20010209 31.94 33.11 31.70 31.72 642963
20010212 31.91 32.59 31.84 32.23 343191
20010213 32.42 33.35 32.27 33.05 699252
20010214 32.85 34.04 32.76 33.46 1123691
20010215 33.46 33.85 33.07 33.84 903477
20010216 33.27 33.45 32.08 32.29 967175
20010220 32.29 32.31 30.35 30.77 1029573
20010221 30.85 31.34 30.19 30.69 435099
20010222 30.50 31.12 30.15 30.63 654403
20010223 30.69 30.70 30.01 30.58 221644
20010226 31.15 31.52 30.68 31.43 270913
20010227 31.43 31.70 31.21 31.33 317972
20010228 31.52 31.53 30.96 31.19 240624
20010301 31.39 31.65 31.27 31.55 604224
20010302 31.73 32.89 31.46 32.35 619044
20010305 32.35 32.89 32.18 32.88 370490
20010306 32.85 33.59 32.81 33.22 645303
20010307 33.19 33.50 32.62 33.36 395840
20010308 33.55 33.55 32.89 33.45 355411
20010309 33.35 33.35 32.58 32.81 470328
20010312 32.98 33.08 31.92 32.00 442899
20010313 32.19 32.23 31.25 31.30 418069
20010314 31.19 31.46 30.73 30.97 371067
20010315 30.88 30.90 30.23 30.35 523250
20010316 29.73 30.04 29.27 29.43 643054
20010319 29.49 30.34 29.49 30.27 215517
20010320 30.23 31.00 29.86 30.42 354748
20010321 30.42 30.58 29.11 29.29 807671
20010322 29.26 29.26 27.45 28.26 543844
20010323 28.76 28.99 28.61 28.88 404094
20010326 28.88 29.53 28.73 29.50 329363
20010327 29.57 29.97 29.34 29.80 313173
20010328 29.73 29.83 29.12 29.30 478049
20010329 29.34 30.27 28.86 29.22 228339
20010330 29.19 30.27 29.02 29.92 501750
20010402 30.11 30.59 29.61 29.76 436344
20010403 29.69 30.19 29.30 29.50 374305
20010404 29.51 30.84 29.34 30.49 411088
20010405 30.58 31.63 30.27 31.59 347495
20010406 31.39 31.39 30.33 30.95 224972
20010409 31.04 31.66 31.04 31.26 190002
20010410 31.58 32.88 31.58 32.38 232095
20010411 32.74 32.74 31.73 32.07 325607
20010412 32.08 32.43 31.54 32.21 314857
20010416 32.04 32.35 31.66 32.06 206062
20010417 31.86 32.54 31.86 32.41 230411
20010418 32.58 34.06 32.43 33.41 832538
20010419 33.43 34.36 32.70 33.90 564955
20010420 33.90 34.36 33.43 33.56 525582
20010423 33.36 33.95 33.23 33.73 197126
20010424 33.73 34.51 33.47 34.32 370161
20010425 34.13 34.63 33.20 34.40 309676
20010426 34.40 34.74 34.20 34.43 313173
20010427 34.62 34.67 33.95 34.67 475847
20010430 34.67 34.67 33.97 34.03 798863
20010501 33.97 34.59 33.20 33.59 914134
20010502 33.70 33.70 33.28 33.59 618834
20010503 33.69 33.86 31.66 33.62 778141
20010504 33.43 34.04 32.81 33.93 433754
20010507 33.93 34.17 33.79 34.06 217071
20010508 33.97 34.44 33.86 34.26 301258
20010509 33.90 34.32 33.21 34.16 350733
20010510 34.32 34.72 34.13 34.68 280664
20010511 34.68 35.67 34.57 35.09 525970
20010514 34.86 35.38 34.77 35.24 374176
20010515 35.05 35.57 35.01 35.55 390754
20010516 35.28 36.92 35.28 36.90 590081
20010517 36.90 37.08 36.52 37.01 693307
20010518 37.01 37.35 36.75 37.12 335839
20010521 37.41 37.72 36.83 37.68 376248
20010522 37.52 37.83 36.83 37.49 568840
20010523 37.33 37.59 36.84 37.40 378572
20010524 37.33 37.39 37.02 37.24 330282
20010525 37.04 37.41 37.04 37.34 256298
20010529 37.18 37.36 36.90 36.99 233573
20010530 37.02 37.14 36.13 36.80 228021
20010531 36.80 36.87 36.03 36.14 521505
20010601 36.17 36.39 35.98 36.28 425700
20010604 36.36 36.44 36.04 36.42 356234
20010605 36.42 37.10 36.34 37.07 292063
20010606 36.87 37.01 36.44 36.70 379863
20010607 36.79 37.10 36.42 36.74 338933
20010608 36.40 36.40 35.78 35.94 324084
20010611 35.94 35.98 35.39 35.45 307428
20010612 35.24 35.74 34.77 35.36 389547
20010613 35.36 36.01 35.25 35.66 269726
20010614 35.67 35.67 34.84 34.84 207750
20010615 34.74 35.59 34.74 35.39 334026
20010618 35.01 35.86 34.85 34.86 399489
20010619 34.68 35.20 34.62 35.03 210978
20010620 35.12 35.63 34.00 35.20 396648
20010621 35.20 35.91 34.85 35.65 332348
20010622 35.51 35.85 35.26 35.26 282509
20010625 35.51 35.87 34.97 34.97 352103
20010626 34.97 35.82 34.12 35.38 418727
20010627 34.85 35.59 34.54 34.84 399747
20010628 35.12 35.36 34.78 34.82 477863
20010629 34.77 35.24 34.27 34.27 575088
20010702 34.14 35.29 34.02 35.04 534545
20010703 35.16 35.24 34.89 35.01 202068
20010705 34.51 35.33 34.51 35.22 428153
20010706 35.12 35.30 34.43 34.74 444551
20010709 34.66 35.08 34.23 34.98 319049
20010710 34.78 34.97 34.50 34.65 662242
20010711 34.77 34.77 33.88 34.07 465209
20010712 33.92 34.37 33.65 34.25 849462
20010713 34.26 34.26 33.80 34.07 399231
20010716 34.04 34.23 33.73 33.81 359979
20010717 33.54 34.14 33.54 33.98 299939
20010718 34.08 34.43 33.88 34.27 388514
20010719 34.85 34.93 34.34 34.48 380509
20010720 34.49 34.77 34.33 34.68 224148
20010723 34.49 34.56 33.95 34.21 332348
20010724 33.95 34.19 33.65 33.80 397423
20010725 33.58 34.00 33.23 33.78 517502
20010726 33.67 34.20 33.29 34.09 599233
20010727 33.92 34.19 33.61 33.95 347842
20010730 33.95 34.46 33.77 33.91 375215
20010731 33.92 34.66 33.92 34.39 372116
20010801 34.62 34.62 34.11 34.34 428928
20010802 34.41 34.94 34.31 34.76 478379
20010803 34.85 34.85 33.77 34.11 490904
20010806 34.04 34.16 33.93 34.00 397681
20010807 33.91 34.27 33.84 34.08 569020
20010808 33.69 33.96 33.38 33.47 436933
20010809 33.59 33.59 33.19 33.23 372116
20010810 33.29 33.98 33.15 33.67 585676
20010813 33.47 34.22 33.47 34.00 344743
20010814 33.88 34.22 33.69 33.77 326408
20010815 34.08 34.16 33.81 34.08 254361
20010816 33.77 35.01 33.77 34.91 380379
20010817 34.71 35.16 34.54 34.89 482769
20010820 34.77 35.12 34.74 34.88 357267
20010821 34.88 35.32 34.86 35.05 474893
20010822 35.08 35.47 34.89 34.98 451652
20010823 35.12 35.56 35.01 35.05 356880
20010824 35.20 35.70 35.20 35.46 280184
20010827 35.34 35.78 34.85 34.89 395099
20010828 34.85 35.12 34.70 34.86 349650
20010829 34.86 35.10 34.82 34.91 260334
20010830 34.81 35.20 34.53 34.67 316956
20010831 34.86 35.32 34.71 35.09 254671
20010904 35.28 35.82 35.09 35.57 450147
20010905 35.26 35.61 35.05 35.45 292892
20010906 35.36 35.55 34.64 34.77 415273
20010907 34.58 34.85 33.84 34.02 612679
20010910 33.80 34.66 33.80 34.43 613322
20010917 34.43 35.43 33.41 33.50 1279534
20010918 33.45 34.74 33.45 34.25 716658
20010919 34.19 34.50 33.51 33.80 727853
20010920 33.49 33.82 33.40 33.41 1050858
20010921 33.03 34.25 32.64 32.64 918954
20010924 32.83 34.11 32.83 33.66 576131
20010925 34.19 34.19 32.64 33.94 883436
20010926 34.11 34.35 32.95 33.15 829516
20010927 33.23 33.95 33.06 33.91 997324
20010928 34.30 35.67 34.14 34.81 1102590
20011001 34.97 34.97 33.56 33.73 572271
20011002 34.07 36.25 33.80 35.67 859500
20011003 35.71 36.99 35.20 36.76 998611
20011004 36.91 38.15 36.38 37.39 1120606
20011005 37.58 38.66 37.14 38.36 622716
20011008 37.88 38.59 37.69 37.80 607660
20011009 38.08 38.13 37.30 37.94 499563
20011010 37.92 38.58 37.61 38.39 608689
20011011 38.54 39.32 38.44 38.82 520281
20011012 38.82 38.85 37.90 38.66 796057
20011015 38.47 38.74 38.19 38.65 339862
20011016 38.65 38.82 38.41 38.62 746899
20011017 38.70 38.84 38.35 38.35 565837
20011018 38.35 38.39 35.97 36.64 993077
20011019 36.52 37.70 36.49 37.34 544088
20011022 37.34 37.84 37.11 37.43 641633
20011023 37.44 38.59 37.39 38.45 440367
20011024 38.45 39.82 37.92 39.51 899264
20011025 39.13 39.44 37.49 38.62 804036
20011026 38.43 39.63 38.43 39.56 407166
20011029 39.37 39.40 38.23 38.29 410383
20011030 38.10 38.10 37.04 37.13 460699
20011031 37.38 37.68 37.26 37.37 500850
20011101 37.69 38.35 37.37 38.09 384774
20011102 38.09 38.74 37.63 38.60 410383
20011105 38.62 39.10 38.62 38.89 305245
20011106 38.50 38.70 37.65 38.54 463530
20011107 38.78 39.05 38.50 38.58 480131
20011108 38.78 38.85 38.27 38.69 617955
20011109 38.38 38.75 38.18 38.62 214521
20011112 38.15 38.23 37.53 38.13 244119
20011113 38.66 38.97 38.47 38.88 569568
20011114 39.05 39.94 39.05 39.33 453622
20011115 39.24 39.59 38.36 38.47 668529
20011116 38.54 38.69 38.10 38.36 453364
20011119 38.66 38.70 38.15 38.31 465332
20011120 38.31 38.57 37.92 38.22 1049185
20011121 38.04 38.05 37.73 37.80 173213
20011123 37.84 38.03 37.73 37.84 167936
20011126 38.08 38.23 37.73 37.80 420163
20011127 37.98 38.47 37.46 38.11 317985
20011128 37.82 39.36 37.80 38.08 289815
20011129 38.12 38.40 37.76 38.22 250300
20011130 38.12 38.33 37.74 38.22 335615
20011203 38.22 38.36 37.65 38.17 429013
20011204 38.25 38.97 38.08 38.95 253123
20011205 38.79 40.38 38.79 39.91 593998
20011206 39.44 40.05 39.44 39.76 385137
20011207 39.60 39.68 38.97 39.26 248761
20011210 39.17 39.48 39.14 39.24 221306
20011211 39.13 39.48 38.43 38.78 178969
20011212 38.90 39.29 38.00 38.79 456339
20011213 38.79 39.25 38.79 38.89 457237
20011214 38.51 38.77 37.62 38.19 490337
20011217 37.96 38.41 37.72 38.32 426832
20011218 38.07 38.97 37.84 38.35 363583
20011219 38.35 38.35 37.69 38.12 413233
20011220 38.15 38.90 38.01 38.65 327405
20011221 38.93 39.15 38.52 39.04 534470
20011224 39.48 39.48 38.78 39.03 180124
20011226 39.03 39.13 38.65 38.92 223744
20011227 39.05 40.18 38.88 39.94 418236
20011228 39.83 40.53 39.62 39.99 324197
20011231 39.79 40.23 39.36 39.36 229773
20020102 39.36 39.53 38.71 39.48 355886
20020103 39.36 39.75 39.13 39.53 344596
20020104 39.53 40.10 39.41 39.89 333948
20020107 39.69 39.87 39.38 39.64 299693
20020108 39.64 39.64 38.89 39.05 251583
20020109 38.93 39.75 38.93 39.46 259922
20020110 39.21 39.52 38.78 39.25 212967
20020111 39.21 39.39 38.61 38.64 366919
20020114 38.52 38.60 37.98 38.39 241320
20020115 38.39 38.47 37.41 37.80 655964
20020116 37.61 37.75 36.70 36.83 587327
20020117 36.99 37.80 36.74 37.54 305210
20020118 37.45 37.96 37.02 37.64 462882
20020122 37.65 37.88 37.10 37.23 227079
20020123 37.15 37.61 35.70 37.38 803758
20020124 37.06 38.54 37.06 38.43 574626
20020125 38.23 40.03 38.12 39.44 713054
20020128 39.36 40.53 39.21 40.46 749746
20020129 40.84 40.84 39.75 39.91 579373
20020130 39.99 40.49 39.36 40.30 636335
20020131 40.30 42.40 40.18 41.38 753595
20020201 41.19 41.74 41.06 41.31 881888
20020204 41.31 41.90 41.21 41.30 629792
20020205 41.27 42.05 41.08 41.30 326122
20020206 41.16 42.28 41.16 42.13 734736
20020207 42.36 43.05 42.13 42.57 918965
20020208 42.29 42.64 41.70 42.13 327148
20020211 41.86 42.04 41.74 41.94 629792
20020212 41.74 42.00 41.52 41.82 341389
20020213 41.86 41.97 41.74 41.82 362044
20020214 41.74 42.09 41.70 42.09 803245
20020215 42.09 43.16 42.09 43.13 756417
20020219 43.07 44.30 42.99 43.95 1169779
20020220 43.77 43.77 43.38 43.64 932308
20020221 43.65 46.25 43.61 45.19 1284858
20020222 44.66 45.72 44.10 45.60 854049
20020225 45.52 45.79 44.75 45.19 450823
20020226 44.78 45.47 44.51 45.47 644674
20020227 45.05 46.35 44.98 46.33 649164
20020228 46.34 46.65 45.73 45.99 575909
20020301 45.83 47.04 45.62 46.96 453132
20020304 46.88 48.76 46.61 48.65 875730
20020305 48.40 48.64 46.88 47.64 850072
20020306 47.31 48.21 47.26 48.21 519716
20020307 48.17 48.40 47.04 47.95 508170
20020308 48.13 48.38 47.66 48.21 525233
20020311 47.66 48.29 47.64 48.29 384880
20020312 48.29 48.48 47.39 48.47 370511
20020313 48.37 48.37 47.27 48.05 448840
20020314 48.29 49.65 48.25 49.22 722725
20020315 49.22 49.58 48.74 49.38 567865
20020318 49.22 49.29 48.84 49.19 336470
20020319 49.07 49.87 48.93 49.77 258399
20020320 49.65 50.40 49.02 49.86 342485
20020321 49.66 49.69 47.94 48.09 602036
20020322 48.10 48.10 47.11 47.74 665516
20020325 47.92 48.19 47.01 47.34 366034
20020326 47.31 48.05 47.30 47.54 463814
20020327 47.54 49.24 47.53 48.88 635056
20020328 48.89 49.60 48.83 49.26 533437
20020401 49.26 49.84 48.76 49.53 394830
20020402 49.59 50.63 49.31 50.37 459206
20020403 50.37 50.37 49.26 49.40 701736
20020404 49.46 49.89 49.30 49.81 683178
20020405 50.12 50.76 49.93 50.65 487875
20020408 50.32 51.45 50.25 51.18 587062
20020409 51.02 51.88 50.82 51.80 510784
20020410 51.96 52.88 51.90 52.87 449095
20020411 52.86 53.48 52.51 52.94 571192
20020412 53.04 53.04 52.26 52.87 322007
20020415 52.86 52.93 52.26 52.40 890512
20020416 52.55 53.21 52.51 52.61 388815
20020417 52.62 52.82 51.62 51.93 561337
20020418 52.08 52.33 50.90 51.22 437833
20020419 51.02 51.60 50.90 51.18 459462
20020422 50.90 51.35 50.75 50.94 394958
20020423 51.14 52.05 50.94 51.26 474052
20020424 51.73 53.18 51.31 53.13 1163886
20020425 53.13 54.97 52.94 53.72 1450569
20020426 54.11 54.44 53.05 53.73 699816
20020429 54.19 54.93 54.11 54.38 1315802
20020430 54.58 55.23 54.23 54.58 691113
20020501 54.66 54.69 53.68 54.66 481475
20020502 54.66 54.77 54.20 54.69 850965
20020503 54.69 54.69 53.92 54.58 306265
20020506 54.58 54.58 53.48 53.48 386383
20020507 53.72 54.60 53.72 54.00 498241
20020508 54.30 55.09 54.07 54.77 809626
20020509 54.66 54.66 54.23 54.26 350548
20020510 54.30 54.34 53.13 53.26 596661
20020513 53.42 54.07 53.33 53.79 281821
20020514 53.87 54.26 53.51 54.04 463942
20020515 53.91 54.30 53.72 54.10 446664
20020516 54.23 54.36 53.56 53.73 404813
20020517 53.60 54.03 53.12 53.33 361555
20020520 53.29 53.40 52.65 52.91 389967
20020521 52.71 53.01 52.23 52.36 219620
20020522 52.44 53.45 52.19 53.09 390371
20020523 53.25 53.46 52.70 53.40 350146
20020524 53.40 54.03 53.27 53.71 361384
20020528 53.56 53.56 52.78 53.24 251308
20020529 53.25 53.25 52.59 53.07 311071
20020530 53.06 53.37 52.75 53.02 340058
20020531 52.86 53.06 52.35 52.47 631464
20020603 52.47 53.45 52.45 52.74 294470
20020604 52.47 52.78 52.21 52.59 509513
20020605 52.51 52.78 51.90 52.30 830161
20020606 52.23 52.59 51.84 52.30 322947
20020607 51.68 52.27 51.41 52.08 666197
20020610 52.04 53.92 51.94 53.27 384369
20020611 53.25 54.15 53.02 53.25 475673
20020612 53.13 53.68 52.96 53.28 744859
20020613 53.09 53.45 53.06 53.19 295875
20020614 53.29 53.71 52.66 53.31 583322
20020617 53.33 54.03 52.98 53.88 471587
20020618 54.03 54.57 53.64 54.03 470182
20020619 53.80 54.03 53.62 53.84 784701
20020620 53.92 54.77 53.78 54.45 866299
20020621 54.43 54.97 54.33 54.97 1318093
20020624 55.08 55.48 54.45 54.76 1136635
20020625 54.79 54.82 54.62 54.80 1185543
20020626 54.61 54.61 53.17 53.92 867448
20020627 54.04 54.97 53.90 54.81 785722
20020628 54.74 55.42 54.74 55.29 779848
20020701 55.17 55.18 53.13 53.45 631081
20020702 53.33 54.82 53.02 53.22 825947
20020703 52.47 53.09 51.04 51.51 803600
20020705 52.15 53.45 52.10 53.28 317583
20020708 53.09 53.41 52.27 53.28 579108
20020709 53.09 54.39 53.02 53.06 550248
20020710 53.06 53.06 51.01 51.57 900522
20020711 51.57 51.57 50.31 51.04 1487036
20020712 51.14 51.72 50.67 50.89 949686
20020715 50.78 50.78 47.46 49.23 1029624
20020716 48.87 49.49 48.08 48.40 640786
20020717 49.73 49.95 47.93 48.47 910866
20020718 48.36 48.55 47.42 47.50 804749
20020719 47.14 47.14 45.31 45.38 987229
20020722 45.81 46.56 43.30 44.25 1053248
20020723 44.05 45.03 42.22 43.93 1123865
20020724 43.93 49.18 42.68 49.18 1738472
20020725 48.55 50.34 48.06 49.34 1459709
20020726 49.34 49.34 47.68 48.06 979184
20020729 48.55 50.49 48.55 50.40 544885
20020730 50.39 50.39 48.55 49.82 1325882
20020731 49.92 50.20 48.40 50.02 665176
20020801 49.69 50.87 49.09 50.19 673859
20020802 49.53 50.11 48.80 49.22 734005
20020805 49.41 49.88 48.45 48.50 717787
20020806 49.53 50.79 49.30 50.29 736686
20020807 50.74 51.41 49.57 51.19 463031
20020808 51.06 52.66 50.90 52.26 552291
20020809 52.46 53.24 51.76 53.10 771675
20020812 52.47 52.98 51.88 52.75 422423
20020813 51.92 52.48 51.38 51.38 738602
20020814 51.37 52.47 49.41 52.47 907545
20020815 52.27 53.48 51.80 53.27 599922
20020816 53.09 53.82 52.64 53.36 400587
20020819 54.03 54.36 53.63 54.21 802578
20020820 53.45 53.85 52.98 53.72 655982
20020821 53.92 54.30 53.56 54.11 449878
20020822 54.11 54.58 53.56 54.19 418720
20020823 53.92 53.96 52.33 52.50 394840
20020826 52.50 52.50 51.44 52.19 599922
20020827 52.38 53.31 52.34 53.02 473885
20020828 52.79 53.17 52.43 52.65 388614
20020829 52.46 52.64 52.06 52.26 367463
20020830 52.78 53.88 52.55 53.35 495770
20020903 52.94 52.94 51.01 51.48 608787
20020904 51.60 52.51 51.25 52.40 430534
20020905 52.20 53.34 51.68 52.78 414862
20020906 53.25 53.49 52.76 52.98 267188
20020909 52.90 53.64 52.51 53.09 479716
20020910 53.17 53.71 53.14 53.71 516921
20020911 54.11 54.90 53.82 54.59 369884
20020912 54.47 55.06 54.30 54.52 781433
20020913 53.84 53.84 51.92 52.11 1207380
20020916 51.92 52.07 51.25 51.49 937771
20020917 51.80 51.85 49.96 50.08 787039
20020918 49.44 49.68 48.27 49.20 1287269
20020919 48.66 49.68 48.34 48.47 568651
20020920 48.86 50.55 48.84 50.39 913562
20020923 50.21 50.50 49.11 49.59 534376
20020924 49.59 49.92 48.77 48.81 464553
20020925 49.76 50.05 49.17 49.44 622165
20020926 49.84 50.39 49.21 50.39 706386
20020927 50.35 50.35 48.63 48.82 619362
20020930 48.46 49.44 47.25 48.92 895469
20021001 49.29 50.49 48.44 50.43 918913
20021002 50.43 50.43 49.00 49.13 698614
20021003 49.52 49.92 48.83 49.08 835839
20021004 49.28 49.34 47.14 47.82 752383
20021007 47.60 47.76 45.87 46.48 765124
20021008 47.60 47.91 45.71 47.39 1105448
20021009 46.54 46.93 45.60 45.72 784491
20021010 45.52 47.21 45.13 46.92 827812
20021011 47.48 49.09 47.40 48.42 716579
20021014 47.64 48.97 47.64 48.15 462642
20021015 49.25 50.06 49.02 49.24 496534
20021016 49.25 49.64 47.95 48.21 477550
20021017 49.05 49.99 48.57 49.92 592477
20021018 49.84 50.75 48.86 50.28 547755
20021021 50.07 51.41 49.52 51.38 396514
20021022 50.94 50.98 49.56 49.92 575531
20021023 49.92 51.80 49.76 51.60 741552
20021024 52.39 53.06 51.78 52.08 759136
20021025 51.79 52.15 50.86 51.68 566612
20021028 52.19 52.39 49.76 50.22 758626
20021029 50.42 51.23 49.92 51.01 664976
20021030 51.01 51.17 50.40 50.52 591076
20021031 50.52 51.05 50.50 51.00 705876
20021101 50.82 51.88 50.31 51.64 466337
20021104 51.96 52.07 50.06 50.06 879033
20021105 49.56 51.29 49.56 50.82 468121
20021106 51.09 52.10 51.09 52.10 1275419
20021107 51.92 51.92 50.38 50.71 586234
20021108 50.81 51.25 50.23 50.60 643061
20021111 50.47 50.70 50.11 50.35 547755
20021112 50.35 51.13 50.27 50.45 432317
20021113 50.31 50.94 49.29 49.84 596555
20021114 50.19 50.62 49.38 50.29 357525
20021115 50.15 50.87 50.09 50.87 604200
20021118 51.13 51.13 49.76 50.03 382626
20021119 50.03 50.43 49.88 50.03 373834
20021120 49.84 50.29 49.69 50.21 340032
20021121 49.88 51.37 49.84 51.23 675360
20021122 51.06 51.60 50.58 50.58 936454
20021125 50.31 50.43 46.97 48.50 1990744
20021126 48.30 48.31 47.08 47.37 668369
20021127 47.48 48.15 47.12 47.64 802348
20021129 47.71 47.90 47.08 47.42 489137
20021202 47.59 47.80 46.41 46.92 939632
20021203 46.92 46.93 45.31 45.31 756968
20021204 43.46 45.63 43.46 44.81 1516606
20021205 45.23 45.43 44.45 44.76 1209878
20021206 44.57 47.26 44.29 47.26 1665584
20021209 47.04 47.32 46.65 47.13 1226784
20021210 47.04 48.50 46.97 48.50 877092
20021211 48.30 48.55 47.83 48.15 540365
20021212 48.03 48.07 47.04 47.35 500451
20021213 46.93 47.14 46.23 46.41 469562
20021216 46.38 47.48 46.35 47.48 487485
20021217 47.49 47.49 46.49 46.67 607481
20021218 46.48 47.43 46.48 47.29 572143
20021219 47.30 48.23 47.29 47.99 576465
20021220 48.18 48.56 48.03 48.46 517484
20021223 48.38 48.65 48.07 48.36 259187
20021224 48.16 48.58 47.78 47.80 141352
20021226 47.81 48.22 47.71 47.89 442359
20021227 47.91 48.18 47.16 47.18 351345
20021230 47.56 48.17 47.35 48.00 261602
20021231 47.87 47.93 47.24 47.74 261729
20030102 48.03 48.85 47.79 48.63 433843
20030103 48.30 48.58 47.99 48.38 407021
20030106 48.30 48.54 48.03 48.18 612057
20030107 47.95 47.95 46.97 47.10 488248
20030108 47.12 47.34 46.38 46.67 628582
20030109 46.73 46.85 46.18 46.56 507696
20030110 46.18 47.34 46.12 47.23 448715
20030113 47.23 47.41 46.85 47.03 498671
20030114 46.83 47.52 46.76 47.31 291474
20030115 47.63 47.63 46.65 47.20 508205
20030116 47.52 48.12 46.90 47.02 454435
20030117 47.02 47.11 46.61 46.72 400411
20030121 46.73 46.78 46.05 46.08 552059
20030122 45.43 46.71 45.04 45.71 1193861
20030123 46.45 46.56 45.75 46.34 486722
20030124 46.23 46.23 44.34 44.49 573160
20030127 45.05 45.20 43.46 44.12 1014884
20030128 44.06 44.57 43.74 44.35 474773
20030129 44.21 44.80 43.66 44.16 685784
20030130 44.21 44.25 43.53 43.60 429775
20030131 43.60 44.67 43.60 44.18 367362
20030203 44.09 44.96 43.92 44.82 448969
20030204 44.45 44.57 43.85 44.50 548119
20030205 44.50 44.85 44.13 44.30 564262
20030206 44.24 44.68 43.79 43.91 415919
20030207 44.21 44.51 43.29 43.80 482782
20030210 43.58 44.09 43.13 43.90 496129
20030211 43.90 44.17 43.66 43.84 410835
20030212 43.89 44.12 43.46 43.54 365455
20030213 43.68 43.74 42.67 43.13 439563
20030214 43.27 44.45 43.18 44.43 349565
20030218 44.84 45.09 44.61 44.84 354523
20030219 44.92 44.92 44.05 44.59 304821
20030220 44.64 44.70 43.96 44.00 305711
20030221 44.12 44.64 43.74 44.45 255501
20030224 44.49 44.57 43.35 43.50 433334
20030225 43.27 43.74 42.91 43.65 446935
20030226 43.73 43.73 42.57 42.83 383124
20030227 43.07 43.66 42.84 43.57 380454
20030228 43.50 44.33 43.39 44.24 643200
20030303 44.38 44.80 43.57 43.59 659344
20030304 43.74 43.82 42.74 42.79 555491
20030305 42.54 42.60 41.82 42.42 656293
20030306 42.43 42.43 41.32 41.46 703580
20030307 41.36 42.17 41.07 41.61 560576
20030310 41.38 41.46 40.68 40.81 409818
20030311 40.81 41.22 40.14 40.24 636463
20030312 39.81 40.13 39.54 39.99 449972
20030313 40.33 41.37 40.19 41.37 591389
20030314 41.62 42.80 41.39 42.06 564398
20030317 41.79 44.06 41.68 43.96 588221
20030318 44.36 44.36 43.48 43.72 377237
20030319 43.76 43.88 43.19 43.48 416266
20030320 43.64 43.64 42.68 43.21 451620
20030321 43.64 44.26 42.85 44.25 1192154
20030324 43.80 44.12 43.29 43.83 690988
20030325 43.40 43.48 41.77 42.21 1306327
20030326 42.50 42.76 42.09 42.46 621294
20030327 42.66 42.85 42.11 42.65 709742
20030328 42.42 42.67 42.30 42.50 424122
20030331 42.22 42.50 41.66 42.15 546151
20030401 42.15 43.07 41.96 42.80 412718
20030402 43.21 43.89 43.18 43.74 812763
20030403 43.94 44.79 43.65 44.19 856734
20030404 44.38 44.90 43.96 44.54 771707
20030407 45.97 46.13 45.17 45.27 586954
20030408 45.27 45.65 44.69 45.23 544757
20030409 45.24 45.94 44.82 45.36 723428
20030410 45.89 45.95 45.22 45.86 841148
20030411 46.76 46.76 45.46 45.54 516499
20030414 45.38 45.66 45.26 45.65 550332
20030415 45.65 46.02 45.30 45.80 467206
20030416 45.59 46.02 45.21 45.30 651453
20030417 45.30 45.94 45.12 45.94 751559
20030421 45.82 46.23 45.64 45.77 481778
20030422 45.97 46.52 45.79 46.52 1175048
20030423 46.56 46.80 46.28 46.36 1136399
20030424 45.77 45.89 45.26 45.27 769933
20030425 45.14 45.14 44.07 44.20 851412
20030428 44.11 44.87 44.11 44.59 897410
20030429 44.94 45.27 44.59 45.23 1342061
20030430 45.23 46.40 44.63 46.01 1551144
20030501 45.81 45.86 44.90 45.79 849005
20030502 45.26 46.95 45.26 46.47 760303
20030505 46.47 46.69 46.14 46.54 573268
20030506 46.40 47.70 46.32 47.48 649552
20030507 47.47 47.89 47.15 47.69 573522
20030508 47.49 47.86 47.20 47.61 688201
20030509 48.06 48.46 47.48 48.37 686046
20030512 48.14 48.89 48.07 48.68 750292
20030513 48.49 48.53 48.06 48.38 615592
20030514 48.57 48.57 47.65 48.02 1889605
20030515 48.22 49.16 48.00 49.03 875869
20030516 49.00 50.90 48.85 50.90 2105024
20030519 50.31 50.31 49.20 49.28 1085459
20030520 49.28 49.37 48.79 49.21 977369
20030521 49.41 49.41 48.76 48.83 884491
20030522 48.84 49.09 48.46 49.05 1021247
20030523 48.94 49.37 48.70 49.14 737371
20030527 49.05 50.48 48.82 50.36 1054994
20030528 50.40 50.40 49.47 49.54 1023522
20030529 49.84 49.84 48.50 48.63 868439
20030530 48.86 49.58 48.78 49.58 808277
20030602 49.77 50.76 49.54 50.04 553344
20030603 50.03 50.10 49.48 49.96 589113
20030604 49.77 50.64 49.61 50.48 421264
20030605 50.20 50.20 49.69 50.14 416841
20030606 50.14 51.23 50.09 50.79 529835
20030609 50.44 50.50 49.77 49.96 511129
20030610 50.08 50.79 50.00 50.75 500639
20030611 51.07 51.78 50.95 51.78 738508
20030612 51.98 52.67 51.77 52.57 621090
20030613 52.26 52.69 50.86 51.16 631454
20030616 51.19 52.04 51.07 52.04 610094
20030617 52.16 53.00 51.74 52.60 821927
20030618 52.60 53.17 52.59 52.88 661788
20030619 52.97 52.97 51.17 51.22 738255
20030620 51.35 52.69 51.21 52.15 1077112
20030623 52.18 52.41 50.41 50.72 750895
20030624 50.83 51.17 50.56 50.85 419621
20030625 51.07 52.14 50.89 51.43 591135
20030626 51.31 51.31 50.68 51.08 442498
20030627 51.08 51.73 50.80 51.06 525791
20030630 51.17 52.06 51.17 51.79 809288
20030701 51.79 51.79 50.68 51.59 639543
20030702 51.59 52.20 51.54 52.20 479405
20030703 52.02 52.02 51.23 51.69 330515
20030707 52.02 52.61 51.51 51.82 694018
20030708 51.82 52.06 51.37 51.97 448691
20030709 51.90 51.94 51.11 51.44 499880
20030710 51.03 51.15 50.64 50.78 358700
20030711 50.78 51.25 50.77 51.13 329377
20030714 51.31 51.78 50.92 51.06 478014
20030715 51.35 51.39 50.64 50.66 528950
20030716 50.75 50.83 50.32 50.37 531352
20030717 50.37 51.81 50.29 51.61 698442
20030718 52.18 53.05 52.14 53.03 941367
20030721 52.89 52.95 51.61 51.61 972586
20030722 51.61 53.38 51.59 53.26 675565
20030723 53.28 53.38 52.42 53.32 334939
20030724 53.15 53.41 52.75 52.77 795511
20030725 53.21 54.55 53.20 54.52 828752
20030728 54.99 55.06 51.47 52.31 2055765
20030729 52.57 52.69 51.52 52.33 790961
20030730 52.14 52.26 51.91 52.04 458171
20030731 52.61 53.32 52.04 52.77 810678
20030801 52.57 52.57 51.75 52.08 465375
20030804 51.98 52.14 50.91 51.69 583552
20030805 51.82 51.82 50.23 50.29 715252
20030806 50.48 50.83 49.94 50.31 396744
20030807 50.06 50.87 49.63 50.69 695029
20030808 50.64 50.64 49.84 50.33 378797
20030811 50.09 50.52 49.89 50.00 410900
20030812 50.01 50.30 49.78 50.16 752791
20030813 50.24 51.43 50.24 51.35 659513
20030814 50.99 52.42 50.99 51.84 729155
20030815 51.98 52.22 51.17 51.63 361607
20030818 51.82 52.14 51.56 51.82 660019
20030819 52.02 52.22 51.74 52.19 509107
20030820 52.22 52.34 51.66 51.73 316485
20030821 52.06 52.30 51.49 51.78 488252
20030822 52.22 52.77 51.36 51.36 476498
20030825 51.55 51.55 50.77 51.19 320530
20030826 51.27 51.73 50.75 51.42 492170
20030827 51.47 51.55 50.76 50.76 339914
20030828 50.76 51.38 50.45 51.38 524874
20030829 51.35 51.71 51.17 51.62 317598
20030902 52.03 52.36 51.55 52.35 426405
20030903 52.27 52.31 51.04 51.51 1010285
20030904 51.71 51.79 51.30 51.30 456917
20030905 51.31 51.31 50.56 50.84 417201
20030908 50.64 51.59 50.60 51.50 428549
20030909 50.84 51.21 49.37 49.47 1657332
20030910 49.47 49.47 48.06 48.36 1366590
20030911 49.57 50.60 49.21 49.80 2073903
20030912 49.67 50.05 49.40 49.89 593967
20030915 49.97 50.73 49.97 50.52 973722
20030916 50.52 51.67 50.52 51.57 1107620
20030917 51.40 51.40 50.42 50.48 929720
20030918 50.52 50.58 50.07 50.52 992256
20030919 50.76 50.76 50.23 50.44 705674
20030922 50.36 50.38 48.89 49.06 834403
20030923 49.06 49.17 48.62 48.98 1317418
20030924 49.10 49.10 47.58 47.60 870462
20030925 48.02 48.03 46.80 47.21 939050
20030926 47.41 47.66 47.12 47.30 925559
20030929 47.35 48.38 47.35 47.95 737447
20030930 47.71 48.06 47.14 47.46 666841
20031001 47.87 48.54 47.69 48.54 710339
20031002 48.54 48.70 48.14 48.45 517688
20031003 48.82 49.40 48.52 48.64 475451
20031006 48.78 49.47 48.67 48.99 517057
20031007 48.99 49.11 48.18 48.38 716265
20031008 48.71 49.25 48.43 48.78 806539
20031009 49.17 49.75 48.58 48.91 1158304
20031010 48.73 48.91 47.95 48.15 644021
20031013 48.38 48.46 48.23 48.38 363491
20031014 48.41 49.44 48.30 49.44 1165491
20031015 49.67 50.93 49.67 50.80 2008719
20031016 50.48 51.16 50.13 50.70 969687
20031017 50.94 51.00 50.18 50.29 430188
20031020 50.59 50.96 50.25 50.42 540887
20031021 50.38 50.69 50.16 50.41 510879
20031022 50.13 50.24 49.68 49.97 521596
20031023 51.75 52.31 51.17 51.55 1859692
20031024 51.55 52.60 51.48 52.28 1152379
20031027 52.35 52.59 51.91 52.06 690040
20031028 51.95 52.52 51.88 52.52 626117
20031029 52.40 52.97 52.35 52.63 1103964
20031030 52.98 53.50 52.43 53.41 705422
20031031 53.40 54.20 53.27 53.93 852558
20031103 54.41 54.69 53.25 53.29 650325
20031104 53.29 53.29 52.66 53.04 565220
20031105 52.74 52.82 51.59 52.01 775019
20031106 52.05 52.97 51.94 52.96 605062
20031107 53.34 53.34 52.28 52.36 618048
20031110 52.59 52.59 51.90 52.39 689410
20031111 52.31 52.47 52.03 52.35 760645
20031112 53.81 53.92 52.90 53.91 893787
20031113 53.91 53.91 53.49 53.54 620318
20031114 53.34 53.39 52.15 52.47 989356
20031117 52.49 52.83 51.80 51.93 664068
20031118 52.13 52.27 51.71 52.09 731395
20031119 52.09 52.95 51.94 52.62 517684
20031120 52.62 53.09 52.24 52.73 395558
20031121 53.07 53.11 52.59 52.86 336696
20031124 53.11 53.14 52.57 52.68 642577
20031125 52.84 52.99 52.33 52.67 506993
20031126 52.59 52.63 51.88 52.40 345500
20031128 52.08 52.41 52.05 52.41 184384
20031201 52.41 52.83 51.99 52.75 578433
20031202 52.75 52.75 52.37 52.55 1029331
20031203 52.63 53.75 52.52 53.52 851739
20031204 53.71 54.38 53.70 54.38 935253
20031205 54.34 54.48 54.00 54.13 678171
20031208 54.07 54.50 53.91 54.50 440962
20031209 54.82 55.07 54.53 54.98 723198
20031210 54.78 54.81 54.01 54.11 847714
20031211 54.22 55.26 54.15 55.26 762062
20031212 54.98 55.12 54.66 54.82 432535
20031215 55.22 55.65 55.08 55.39 821050
20031216 55.39 55.39 54.88 55.18 716029
20031217 54.86 55.66 54.83 55.62 734895
20031218 55.66 59.15 55.44 58.80 1884592
20031219 58.80 59.95 57.63 58.00 1667003
20031222 57.67 58.54 57.64 58.54 616542
20031223 58.36 58.58 57.96 58.21 763572
20031224 58.32 58.49 58.04 58.26 243749
20031226 58.10 58.88 57.92 58.72 186396
20031229 58.92 58.96 58.54 58.84 446999
20031230 58.88 59.31 58.64 58.70 434674
20031231 58.88 59.23 58.53 59.00 383987
20040102 59.15 59.70 59.12 59.31 703578
20040105 59.63 59.67 59.27 59.67 673895
20040106 59.55 59.80 58.97 59.11 734141
20040107 59.11 59.15 58.83 58.99 621447
20040108 59.07 59.15 58.84 59.05 1046688
20040109 59.03 59.03 58.67 58.68 504352
20040112 58.80 58.84 58.43 58.60 329653
20040113 58.57 58.69 57.75 57.83 798285
20040114 57.88 57.93 56.66 57.60 725336
20040115 58.04 58.04 57.52 57.74 1099765
20040116 57.88 58.46 57.71 58.45 884189
20040120 58.52 58.56 57.49 57.56 465362
20040121 57.68 58.88 56.96 58.84 638050
20040122 59.09 59.39 58.86 59.31 658802
20040123 58.24 60.17 58.13 58.76 1067315
20040126 58.92 59.15 58.53 59.12 577175
20040127 59.23 60.32 59.23 60.03 826584
20040128 60.23 62.43 60.21 61.28 1610657
20040129 61.26 61.38 59.59 60.02 907960
20040130 60.03 60.15 59.24 59.27 632516
20040202 59.39 60.14 59.39 59.57 594532
20040203 59.44 60.27 59.16 59.80 343110
20040204 59.39 59.91 59.21 59.47 609625
20040205 59.46 60.36 59.46 60.33 819667
20040206 60.23 61.32 60.02 61.26 579439
20040209 61.26 61.32 60.85 60.90 611134
20040210 60.90 61.13 60.55 60.74 405997
20040211 60.94 61.33 60.66 61.22 615285
20040212 61.30 61.64 61.10 61.21 478191
20040213 61.36 61.68 61.16 61.17 449138
20040217 61.18 61.22 60.99 60.99 547241
20040218 61.02 61.20 60.83 61.08 296700
20040219 61.13 61.23 60.95 60.95 490643
20040220 61.06 61.24 60.93 61.22 750365
20040223 61.16 61.22 60.25 60.80 571138
20040224 60.59 60.93 59.79 59.93 840042
20040225 59.99 60.44 59.71 59.95 498944
20040226 59.63 60.32 59.36 59.89 408010
20040227 59.89 60.04 59.31 60.03 772376
20040301 60.03 60.12 59.54 59.83 545354
20040302 59.55 59.89 58.36 58.56 999146
20040303 58.36 59.23 57.96 59.00 653142
20040304 59.47 59.90 59.15 59.47 778790
20040305 58.88 59.69 58.83 59.21 791619
20040308 59.23 59.42 58.30 58.34 664462
20040309 58.32 58.48 58.03 58.14 802687
20040310 57.86 58.38 57.10 57.36 861805
20040311 56.82 57.87 56.80 56.84 779489
20040312 56.71 58.19 56.61 58.18 585872
20040315 58.18 58.53 57.44 57.68 576712
20040316 57.84 58.93 57.84 58.79 854276
20040317 59.09 60.20 59.03 59.49 982016
20040318 59.25 59.28 58.29 59.16 599800
20040319 59.33 59.74 58.78 58.82 308307
20040322 58.83 58.83 57.52 58.40 532291
20040323 58.26 59.71 58.03 58.08 714365
20040324 58.08 58.54 57.84 58.38 731430
20040325 58.45 59.50 58.26 59.34 543961
20040326 59.53 61.60 59.44 60.57 1304252
20040329 60.52 60.97 60.06 60.28 732685
20040330 59.97 60.98 59.94 60.93 639327
20040331 60.93 61.10 60.50 60.83 461896
20040401 61.03 61.32 60.58 60.58 627532
20040402 60.97 61.57 60.97 61.44 683496
20040405 61.44 62.92 61.08 62.58 859045
20040406 62.48 63.03 62.24 62.90 752009
20040407 62.56 63.12 62.42 62.71 590640
20040408 62.64 62.64 62.00 62.32 594028
20040412 62.50 62.63 62.36 62.62 640456
20040413 62.84 63.00 61.43 61.67 554251
20040414 61.56 62.09 60.91 61.48 535554
20040415 61.39 61.99 61.26 61.67 526645
20040416 61.96 62.69 61.60 62.66 637445
20040419 62.67 62.73 61.95 62.16 361260
20040420 62.88 62.88 61.24 61.28 392003
20040421 61.40 61.93 61.32 61.91 504936
20040422 62.32 63.95 61.99 63.95 1241888
20040423 64.35 64.36 62.62 62.81 737704
20040426 63.16 63.71 63.12 63.48 751256
20040427 63.54 65.31 63.49 65.20 1024178
20040428 64.23 64.92 63.78 63.81 891042
20040429 63.80 64.36 63.24 63.44 902587
20040430 63.64 63.99 63.19 63.19 1089177
20040503 63.67 64.58 63.66 64.30 880753
20040504 64.31 64.87 64.03 64.23 589009
20040505 64.15 64.38 63.80 64.07 541326
20040506 63.20 64.14 62.99 63.25 586374
20040507 62.84 63.17 61.94 62.08 1123183
20040510 61.52 61.76 60.33 60.83 665929
20040511 61.36 61.52 60.89 60.93 671199
20040512 60.93 61.50 60.28 61.48 871216
20040513 61.48 61.92 61.29 61.83 1101851
20040514 61.83 62.55 61.36 62.40 663796
20040517 62.16 62.44 61.60 62.01 807597
20040518 62.16 62.32 61.39 61.75 420237
20040519 62.08 62.86 61.87 61.87 558418
20040520 61.81 61.81 61.00 61.43 355835
20040521 62.18 62.79 61.66 62.21 621898
20040524 62.27 62.94 61.94 62.85 392145
20040525 62.78 63.76 62.07 63.68 919888
20040526 63.74 64.01 63.26 63.41 656455
20040527 63.66 64.61 63.66 64.00 570188
20040528 64.53 64.53 64.15 64.33 554662
20040601 64.25 64.32 63.69 63.93 498570
20040602 64.13 64.85 63.82 64.61 448488
20040603 64.53 64.77 63.97 64.35 503578
20040604 64.44 64.96 64.21 64.58 250662
20040607 64.85 66.19 64.77 66.15 468646
20040608 66.16 66.61 66.06 66.59 450115
20040609 66.69 66.69 65.67 65.84 452244
20040610 65.84 66.25 65.76 66.12 315269
20040614 66.12 67.41 66.01 67.03 1045595
20040615 67.77 68.14 67.50 67.84 959203
20040616 67.74 67.95 67.49 67.65 578076
20040617 67.85 68.01 67.19 67.90 387137
20040618 67.57 68.63 67.57 68.00 606497
20040621 68.33 68.67 67.45 67.53 389516
20040622 67.57 68.16 67.00 68.09 618642
20040623 68.13 68.53 67.70 68.38 443479
20040624 68.26 68.33 67.61 67.69 397529
20040625 67.70 67.90 66.62 66.79 852402
20040628 67.25 67.28 65.89 66.31 800942
20040629 66.31 66.57 65.57 65.58 1845160
20040630 66.05 66.53 65.66 66.29 823229
20040701 66.53 66.62 65.32 65.63 706537
20040702 65.77 65.77 64.94 65.20 546148
20040706 65.01 65.61 64.81 65.50 595855
20040707 65.13 65.96 65.13 65.44 640804
20040708 65.40 65.53 64.77 64.78 406168
20040709 65.17 66.23 65.10 66.18 790425
20040712 66.09 67.58 65.72 67.09 1120843
20040713 67.21 67.28 66.27 66.34 599361
20040714 66.14 66.58 65.78 65.93 604745
20040715 66.05 66.27 65.28 65.28 459506
20040716 65.68 65.69 64.87 64.87 467769
20040719 63.66 64.72 63.58 64.04 1039585
20040720 64.24 64.27 63.50 63.88 737964
20040721 63.89 63.92 62.94 63.15 1045845
20040722 62.98 63.00 61.95 62.78 983993
20040723 62.74 62.74 61.18 61.80 944553
20040726 62.10 62.59 61.89 62.05 448237
20040727 62.18 62.76 61.87 62.50 612758
20040728 62.55 62.82 62.06 62.62 589219
20040729 62.82 63.42 62.67 63.30 722188
20040730 63.46 63.85 63.10 63.85 695143
20040802 63.85 64.46 63.54 64.29 640303
20040803 64.41 64.50 63.74 63.81 377496
20040804 63.62 63.62 62.50 62.98 554787
20040805 63.18 63.24 61.66 61.83 308758
20040806 61.46 61.63 60.99 61.37 691888
20040809 61.66 61.94 60.92 61.16 251413
20040810 61.19 62.02 61.19 62.02 475031
20040811 62.01 62.01 60.84 61.31 831117
20040812 61.23 61.24 60.04 60.36 730827
20040813 60.54 60.86 60.12 60.56 382755
20040816 60.76 62.29 60.74 61.44 617641
20040817 61.54 62.00 61.20 61.60 630787
20040818 61.60 62.65 61.32 62.52 536633
20040819 62.45 62.47 61.27 61.87 438096
20040820 61.89 62.90 61.87 62.79 492811
20040823 62.84 63.06 62.60 62.71 313641
20040824 62.98 63.09 62.54 62.94 452870
20040825 63.03 63.65 62.49 63.42 317837
20040826 63.67 63.86 63.24 63.74 290476
20040827 63.75 63.87 63.29 63.77 239002
20040830 63.75 63.83 63.34 63.55 222886
20040831 63.62 63.75 63.12 63.31 503366
20040901 63.39 64.33 63.39 64.27 462013
20040902 64.27 64.78 64.16 64.63 442023
20040903 64.75 64.75 63.99 64.07 370810
20040907 64.47 64.72 64.27 64.48 491623
20040908 64.51 65.13 64.39 64.46 732749
20040909 64.63 64.78 63.43 63.52 919028
20040910 63.46 63.47 62.90 63.03 595944
20040913 62.95 63.90 62.75 63.38 426656
20040914 63.99 64.00 63.43 63.86 581701
20040915 63.79 63.97 63.12 63.85 412663
20040916 63.95 64.22 63.86 64.04 382803
20040917 64.23 65.13 64.23 64.76 483127
20040920 64.63 64.75 64.00 64.28 1211003
20040921 64.31 64.53 64.27 64.29 456765
20040922 64.11 64.11 63.04 63.38 703389
20040923 63.00 63.00 62.27 62.36 969752
20040924 62.48 62.71 62.30 62.46 292975
20040927 62.46 62.46 61.90 62.14 638047
20040928 62.27 62.86 61.73 62.82 952011
20040929 62.62 63.44 62.39 63.35 651540
20040930 63.43 64.06 63.17 64.02 873676
20041001 64.02 64.50 63.70 64.23 1243237
20041004 64.39 64.79 64.27 64.65 567958
20041005 64.65 64.65 64.08 64.21 369185
20041006 64.21 64.87 63.96 64.73 509238
20041007 64.35 64.69 64.09 64.15 758610
20041008 64.22 64.22 63.60 63.75 504616
20041011 63.74 63.95 63.23 63.58 392548
20041012 63.47 63.55 62.95 63.32 391924
20041013 63.43 63.99 62.43 62.87 464137
20041014 62.67 63.46 62.47 63.28 723129
20041015 63.28 64.19 63.28 64.02 696143
20041018 64.02 64.18 63.62 63.63 641421
20041019 62.83 63.50 62.39 62.43 973000
20041020 62.51 62.57 61.95 62.11 531602
20041021 63.63 64.11 62.73 63.83 846190
20041022 63.86 64.34 63.14 63.39 476505
20041025 63.39 63.51 62.57 63.20 375432
20041026 63.10 63.34 62.85 63.26 694393
20041027 63.24 63.82 62.93 63.75 634924
20041028 63.76 64.83 63.12 64.36 859559
20041029 64.16 65.07 63.95 64.95 613935
20041101 64.95 65.20 64.67 64.67 766856
20041102 64.19 65.19 63.71 64.11 1510849
20041103 64.83 66.59 64.83 65.91 1006483
20041104 65.99 67.19 65.78 67.11 697517
20041105 67.23 68.40 67.21 68.09 797216
20041108 68.03 68.24 67.79 67.90 572331
20041109 67.91 68.02 67.18 67.23 782348
20041110 67.63 67.91 67.31 67.79 594195
20041111 67.80 68.50 67.57 68.39 637922
20041112 68.44 69.00 67.95 69.00 704388
20041115 68.96 69.10 67.75 67.95 606314
20041116 67.99 68.03 67.22 67.29 647542
20041117 67.93 68.73 67.46 67.68 468559
20041118 67.85 68.55 67.65 68.26 620798
20041119 68.09 68.29 67.23 67.37 616808
20041122 67.38 67.66 67.17 67.29 787749
20041123 67.53 67.85 67.11 67.61 417813
20041124 68.13 68.83 68.02 68.53 679274
20041126 68.81 69.03 68.70 68.81 288268
20041129 69.43 69.55 68.59 69.30 958190
20041130 69.22 69.25 68.27 68.27 667055
20041201 68.44 68.96 68.37 68.77 582395
20041202 67.50 68.65 67.50 68.06 555464
20041203 67.89 68.20 67.21 67.64 737002
20041206 67.64 67.64 66.75 67.09 446117
20041207 67.10 67.37 66.54 66.54 484768
20041208 66.41 66.80 66.21 66.69 577408
20041209 67.01 67.86 66.76 67.86 699597
20041210 67.66 68.59 67.58 68.45 642493
20041213 68.45 68.46 67.82 67.89 926272
20041214 67.89 67.93 67.05 67.25 1185862
20041215 67.85 67.85 66.69 66.71 972903
20041216 66.85 67.25 66.45 66.45 767300
20041217 66.29 67.15 66.25 66.57 554217
20041220 66.57 67.39 66.54 67.31 567184
20041221 67.49 67.53 66.89 66.99 493496
20041222 67.13 67.88 66.93 67.38 695732
20041223 67.69 68.29 67.57 67.57 335148
20041227 67.77 67.97 66.73 66.73 319688
20041228 66.80 68.05 66.80 68.04 459084
20041229 68.04 68.04 67.41 67.67 302606
20041230 68.01 68.01 67.28 67.58 234155
20041231 67.58 68.23 67.49 67.73 307843
20050103 67.70 68.09 66.59 66.87 461453
20050104 66.83 66.96 65.81 65.87 555713
20050105 65.88 66.28 65.61 65.73 562321
20050106 66.33 66.85 66.19 66.41 756079
20050107 66.65 66.66 65.69 65.77 624912
20050110 65.91 66.80 65.74 66.31 465068
20050111 66.34 66.37 65.67 65.73 537011
20050112 65.73 66.00 65.19 65.80 500104
20050113 65.85 65.85 65.19 65.38 596609
20050114 65.53 66.20 65.29 66.03 535390
20050118 66.13 66.35 65.55 66.35 498483
20050119 66.13 66.56 66.07 66.16 530402
20050120 66.05 66.16 65.45 65.52 525041
20050121 65.37 65.85 64.78 64.81 434895
20050124 64.96 65.30 64.55 64.55 304975
20050125 64.68 65.69 64.66 65.61 796850
20050126 65.61 66.52 65.61 66.39 756702
20050127 66.19 67.41 65.83 67.41 634388
20050128 67.21 67.53 66.62 67.40 983751
20050131 67.93 68.75 67.93 68.41 692366
20050201 68.93 69.38 68.45 69.01 891734
20050202 68.81 69.58 68.53 69.42 410332
20050203 68.65 69.00 68.43 68.93 393251
20050204 69.14 69.76 69.01 69.76 288392
20050207 69.78 69.78 69.39 69.73 316446
20050208 69.62 70.19 69.38 70.14 468559
20050209 70.43 70.43 68.61 68.83 1121276
20050210 68.97 70.47 68.94 70.41 743735
20050211 70.43 71.27 69.91 71.17 645984
20050214 71.38 72.12 71.14 71.79 1912890
20050215 71.99 72.14 71.22 71.32 1156936
20050216 71.30 71.86 71.07 71.56 628403
20050217 71.70 72.02 70.88 70.91 692491
20050218 71.02 71.18 70.30 70.39 556461
20050222 70.19 70.43 69.26 69.34 569802
20050223 69.70 70.23 69.31 69.98 846350
20050224 69.62 69.85 68.95 69.74 885001
20050225 69.75 70.84 69.42 70.70 696854
20050228 70.74 70.93 70.28 70.54 494992
20050301 70.82 71.05 70.66 70.89 576535
20050302 70.83 71.36 70.40 70.65 500977
20050303 70.76 71.34 70.37 70.67 487137
20050304 71.10 71.40 70.14 71.40 1320146
20050307 71.73 72.54 71.32 72.54 757949
20050308 72.38 73.19 72.29 72.94 876149
20050309 72.41 72.49 71.32 71.84 990141
20050310 72.04 72.49 71.66 72.36 957538
20050311 72.33 72.65 71.80 72.12 581989
20050314 72.33 72.99 72.28 72.99 643834
20050315 72.93 73.31 72.57 73.00 977448
20050316 72.76 72.82 72.17 72.50 655531
20050317 72.70 73.06 72.66 72.83 632884
20050318 73.48 73.61 73.01 73.58 983421
20050321 73.34 73.74 72.73 73.29 748983
20050322 73.45 73.72 72.54 72.54 672081
20050323 72.59 72.82 72.22 72.30 770137
20050324 72.50 73.31 72.50 72.80 699706
20050328 73.20 73.44 72.50 72.65 609738
20050329 72.45 72.74 71.04 71.14 581491
20050330 71.23 72.71 71.23 72.71 585847
20050331 72.70 73.01 72.29 72.52 467010
20050401 72.93 73.06 72.39 72.97 890467
20050404 73.09 73.39 72.85 73.32 634999
20050405 73.32 73.53 72.93 73.35 406658
20050406 73.45 73.57 73.04 73.30 608121
20050407 73.39 73.41 72.74 72.96 905399
20050408 73.13 73.33 72.84 72.95 314949
20050411 72.96 73.13 72.49 72.87 440007
20050412 72.87 73.47 71.83 73.27 688133
20050413 73.27 73.40 71.96 72.15 432665
20050414 72.04 72.16 70.78 70.85 799380
20050415 70.12 70.57 69.44 69.45 887107
20050418 69.53 70.02 69.10 69.89 791416
20050419 70.08 70.49 69.06 69.67 841439
20050420 69.75 69.79 68.38 68.41 1116070
20050421 68.73 70.25 68.71 70.24 584602
20050422 69.71 70.04 68.83 69.38 440878
20050425 69.78 70.75 69.76 70.72 489408
20050426 70.52 70.52 69.26 69.34 463028
20050427 69.27 69.59 67.93 69.59 998976
20050428 69.39 69.53 68.28 68.37 546774
20050429 72.13 72.70 70.52 72.70 2510380
20050502 72.97 73.35 71.78 72.27 871304
20050503 72.27 72.58 71.69 71.95 1018512
20050504 71.80 72.18 71.28 72.12 1135358
20050505 72.23 72.82 72.00 72.74 530846
20050506 73.01 73.67 72.99 73.33 610236
20050509 73.01 73.79 72.97 73.78 501230
20050510 73.78 74.14 73.17 73.61 684400
20050511 73.69 73.80 72.78 73.66 635746
20050512 73.53 74.21 73.39 73.53 799255
20050513 73.54 73.85 72.25 72.93 650429
20050516 72.94 73.42 72.81 73.29 648189
20050517 72.85 74.38 72.81 74.30 514047
20050518 74.80 76.04 74.68 75.91 814838
20050519 76.37 76.56 75.78 76.56 976911
20050520 76.36 76.43 75.29 75.53 655497
20050523 75.69 75.82 75.13 75.40 710639
20050524 75.41 75.85 75.04 75.72 669282
20050525 75.72 75.77 74.75 75.00 633887
20050526 75.73 76.11 75.16 76.11 465604
20050527 76.22 76.48 76.15 76.24 226654
20050531 76.37 76.61 76.14 76.49 981382
20050601 76.49 76.66 76.10 76.46 574895
20050602 76.46 76.46 76.05 76.25 316323
20050603 76.41 76.57 76.15 76.40 447347
20050606 76.61 76.90 76.25 76.46 436294
20050607 76.53 77.17 75.82 75.82 691265
20050608 76.01 76.36 75.12 75.34 384754
20050609 75.25 76.28 74.92 76.28 1356076
20050610 76.41 76.72 75.42 76.05 487586
20050613 76.05 76.98 75.68 76.35 482619
20050614 76.21 76.57 75.91 76.09 367615
20050615 76.45 76.46 75.71 76.34 468336
20050616 76.45 76.88 76.39 76.62 269005
20050617 77.06 78.78 76.90 78.78 1707670
20050620 78.78 79.39 78.52 79.33 1026465
20050621 79.33 80.00 79.25 79.71 901277
20050622 79.71 79.74 77.76 77.91 1178603
20050623 78.06 78.30 77.72 77.95 1008829
20050624 77.95 78.38 77.68 78.38 1212011
20050627 78.34 78.34 77.70 77.82 567195
20050628 77.83 79.00 77.83 78.78 775220
20050629 78.78 79.55 78.78 79.43 833094
20050630 79.31 79.31 78.51 78.61 676361
20050701 79.11 79.67 78.75 79.34 552043
20050705 79.75 80.37 79.41 80.15 495162
20050706 80.16 80.28 79.21 79.23 588805
20050707 78.99 79.76 78.22 79.70 473801
20050708 79.94 80.91 79.85 80.72 598119
20050711 81.12 81.44 80.70 81.43 432568
20050712 81.44 82.09 81.10 81.70 740197
20050713 81.81 81.88 81.27 81.38 479389
20050714 81.86 82.27 81.74 82.23 486469
20050715 82.23 82.78 82.13 82.42 609297
20050718 82.43 82.80 82.17 82.19 393944
20050719 82.40 82.57 82.10 82.16 487835
20050720 82.00 82.89 81.97 82.77 982748
20050721 82.85 83.24 82.30 82.37 502241
20050722 82.45 83.30 82.15 83.25 438033
20050725 83.22 83.33 82.44 82.44 407108
20050726 82.45 82.77 81.94 82.15 623703
20050727 82.15 82.92 82.07 82.07 553533
20050728 82.21 82.42 81.86 81.93 973682
20050729 83.94 87.24 83.58 85.67 1920663
20050801 85.68 86.72 85.29 85.76 1123336
20050802 86.36 88.17 86.32 87.40 794718
20050803 86.96 87.15 86.49 87.07 891342
20050804 87.07 87.44 86.68 87.11 699586
20050805 87.16 87.33 86.61 86.78 721196
20050808 86.86 87.60 86.85 87.15 628423
20050809 87.33 88.09 87.33 87.81 643077
20050810 88.02 88.39 86.56 86.80 810864
20050811 86.96 87.31 86.50 86.96 715358
20050812 86.80 87.05 86.77 86.77 581229
20050815 86.24 87.01 86.22 86.94 660092
20050816 86.88 86.95 86.25 86.26 749139
20050817 86.40 87.52 86.40 86.78 532545
20050818 86.30 86.74 86.00 86.53 577875
20050819 87.16 87.56 86.81 86.86 436418
20050822 87.52 88.41 87.23 87.29 663321
20050823 87.17 87.31 85.86 86.22 547696
20050824 86.30 86.54 85.11 85.14 686259
20050825 85.13 86.03 85.13 85.86 399357
20050826 85.98 86.00 85.20 85.59 204700
20050829 85.60 86.09 85.16 85.49 434073
20050830 85.51 86.22 85.24 85.88 536981
20050831 86.04 88.01 85.08 88.01 729034
20050901 87.91 87.91 86.71 86.87 618439
20050902 87.27 88.37 86.87 87.60 561282
20050906 88.12 89.48 88.12 89.06 849052
20050907 89.53 90.83 88.79 89.28 711180
20050908 89.08 89.45 88.42 89.01 525326
20050909 89.02 91.13 88.97 90.83 795242
20050912 91.03 92.98 91.03 92.71 1292300
20050913 92.72 93.12 91.99 92.20 888975
20050914 92.20 92.34 90.42 90.94 883892
20050915 90.94 91.22 89.78 90.09 923319
20050916 90.74 92.20 90.65 90.66 1019284
20050919 90.82 90.88 89.23 89.67 738457
20050920 90.33 90.72 89.45 89.58 557686
20050921 89.20 89.69 88.24 88.64 447463
20050922 89.20 89.72 88.52 89.70 451183
20050923 90.37 90.54 89.42 90.18 491602
20050926 91.10 91.10 89.24 89.74 426634
20050927 90.06 90.92 89.35 90.74 470153
20050928 90.74 91.06 89.91 90.33 506728
20050929 90.33 90.91 89.58 90.53 470897
20050930 90.53 91.62 89.73 91.62 583227
20051003 91.62 92.75 91.18 92.68 556075
20051004 92.74 93.64 92.16 92.18 647204
20051005 91.78 91.87 89.52 89.57 766354
20051006 89.59 90.16 88.32 88.72 718247
20051007 89.28 90.63 89.12 90.56 498793
20051010 90.91 90.91 89.20 89.20 358442
20051011 89.20 89.64 88.53 88.57 329677
20051012 88.37 89.20 87.20 87.63 701013
20051013 87.83 88.31 87.41 88.07 902738
20051014 87.91 89.63 87.91 89.49 764370
20051017 89.53 89.93 89.17 89.78 330297
20051018 90.08 90.08 89.16 89.29 315543
20051019 89.24 89.62 87.74 89.62 678076
20051020 89.12 90.59 88.61 88.69 961755
20051021 88.96 89.67 88.84 89.12 813220
20051024 89.33 91.34 89.28 91.02 646460
20051025 91.03 91.03 88.72 89.41 769205
20051026 87.11 88.72 86.62 86.62 2166273
20051027 80.67 83.37 78.44 79.81 3870452
20051028 79.80 81.45 78.93 80.65 1812047
20051031 81.10 82.63 81.10 81.95 1182201
20051101 81.95 82.00 81.07 81.33 1075201
20051102 80.86 81.55 80.65 81.46 853144
20051103 82.11 82.76 81.06 81.46 978865
20051104 81.18 81.63 80.04 80.18 815080
20051107 80.09 80.42 79.40 80.12 1120332
20051108 80.12 80.37 79.11 79.54 615340
20051109 79.20 79.32 77.32 77.43 1586145
20051110 77.36 79.45 76.02 79.32 2532774
20051111 80.65 81.82 80.43 80.86 1437363
20051114 80.49 80.93 80.16 80.54 767594
20051115 80.70 82.32 80.63 81.65 1285109
20051116 82.58 83.97 81.65 83.96 1300646
20051117 84.84 85.27 83.80 85.11 1182203
20051118 85.38 86.03 84.37 85.90 1061903
20051121 85.54 86.40 84.84 86.39 785784
20051122 85.81 86.68 85.21 86.32 935539
20051123 86.32 87.14 85.82 86.87 875884
20051125 86.45 86.45 85.48 85.90 491099
20051128 86.78 86.81 85.53 86.03 1012521
20051129 86.71 87.29 86.06 86.88 706203
20051130 87.10 88.13 86.62 87.88 1303245
20051201 88.60 88.86 88.15 88.41 629221
20051202 87.92 88.25 87.42 87.90 565111
20051205 87.26 88.36 87.20 87.67 1302997
20051206 87.10 87.11 85.95 86.45 1411292
20051207 82.41 82.62 79.71 79.71 4419399
20051208 79.91 81.70 79.79 80.73 1757215
20051209 80.79 80.96 79.60 80.23 1186163
20051212 80.64 80.98 79.84 79.91 1470575
20051213 79.83 80.21 79.52 79.71 1562409
20051214 79.06 79.45 78.62 78.95 1351018
20051215 79.15 79.42 78.09 79.04 1604736
20051216 80.48 83.06 80.07 82.31 3581139
20051219 82.41 83.40 82.29 83.15 2166258
20051220 83.22 84.23 83.17 84.20 1634316
20051221 85.01 85.94 85.01 85.76 1898307
20051222 85.76 86.05 85.15 85.55 837765
20051223 86.24 86.24 85.32 85.55 447905
20051227 85.97 86.45 83.81 83.92 939623
20051228 84.12 85.02 84.03 84.64 386889
20051229 84.68 84.87 83.57 83.57 631201
20051230 82.98 83.56 82.71 83.08 593577
20060103 83.88 84.67 82.77 84.61 858929
20060104 84.61 85.20 83.71 85.20 861775
20060105 85.39 86.10 84.94 86.09 881578
20060106 86.70 88.88 85.99 86.35 513253
20060109 86.45 86.87 86.14 86.35 698529
20060110 86.17 87.04 85.49 86.75 640855
20060111 86.54 86.76 85.65 86.20 499515
20060112 85.48 85.74 84.09 84.15 1002372
20060113 83.44 84.43 83.39 84.18 732565
20060117 84.18 84.24 83.07 83.33 670435
20060118 83.13 83.84 82.66 83.68 563997
20060119 83.71 84.43 83.18 84.00 787393
20060120 84.00 84.23 83.13 83.63 688009
20060123 83.72 85.62 83.72 85.38 799645
20060124 85.33 86.46 85.18 86.28 547165
20060125 86.45 86.47 85.06 85.18 625756
20060126 85.57 86.23 84.94 85.47 839498
20060127 82.50 84.18 80.56 82.41 1654490
20060130 82.74 83.14 82.65 82.87 1031828
20060131 82.82 83.34 82.17 82.82 952495
20060201 82.21 82.94 82.21 82.82 1013635
20060202 83.14 85.21 83.14 84.68 1716496
20060203 84.09 84.77 83.35 83.40 520927
20060206 83.34 83.75 83.02 83.66 669940
20060207 83.66 83.97 82.25 82.31 1286908
20060208 82.79 82.79 81.68 81.92 677737
20060209 82.50 84.26 82.43 83.59 647167
20060210 83.59 83.93 82.99 83.55 897296
20060213 84.26 84.26 83.10 83.30 605706
20060214 83.34 84.14 83.06 83.76 679470
20060215 83.71 85.36 83.67 85.27 700138
20060216 85.65 86.19 85.44 86.16 483797
20060217 86.16 86.70 85.89 86.29 583304
20060221 86.29 86.38 85.44 85.80 751624
20060222 85.97 86.54 85.47 85.65 333547
20060223 85.57 85.66 84.84 85.13 440974
20060224 85.15 85.47 84.68 85.10 201056
20060227 85.87 86.34 85.48 85.79 302234
20060228 85.65 85.65 84.77 84.84 419811
20060301 84.89 85.78 84.76 85.65 321727
20060302 85.08 85.90 84.94 85.58 284659
20060303 85.48 86.28 84.98 85.16 371171
20060306 85.58 85.78 84.55 85.13 272469
20060307 85.13 85.82 83.92 85.71 422905
20060308 85.56 85.99 84.66 84.90 349357
20060309 85.22 85.60 84.33 84.40 186048
20060310 84.12 85.76 83.91 84.95 209836
20060313 84.93 85.55 84.33 84.38 266100
20060314 84.62 87.16 84.62 86.81 578851
20060315 87.19 87.79 86.49 87.37 645715
20060316 87.82 89.33 87.79 88.83 463611
20060317 89.38 90.94 89.23 90.74 576078
20060320 91.03 92.04 91.03 91.44 559254
20060321 91.70 91.97 90.74 90.89 330129
20060322 90.87 92.01 90.63 91.73 351452
20060323 91.93 91.99 91.07 91.60 362914
20060324 91.62 91.94 91.29 91.78 159857
20060327 91.96 93.95 91.80 93.39 461947
20060328 92.98 93.16 91.49 92.07 413632
20060329 92.57 94.10 92.56 93.79 190177
20060330 93.76 95.30 93.26 94.05 460221
20060331 92.10 92.10 90.42 91.23 509892
20060403 91.36 92.74 90.77 91.52 408333
20060404 91.62 91.62 89.91 91.37 437790
20060405 91.37 91.93 90.90 91.54 249708
20060406 91.20 91.39 89.90 90.50 274173
20060407 90.79 91.13 89.20 89.25 303938
20060410 89.30 89.65 87.79 88.65 309053
20060411 88.65 89.25 87.59 88.02 347200
20060412 88.32 89.09 88.18 88.52 232452
20060413 88.84 88.92 87.67 88.05 231651
20060417 87.79 88.03 86.90 87.09 227954
20060418 87.06 87.38 86.10 87.14 519259
20060419 87.11 88.06 86.64 87.37 376595
20060420 86.73 87.67 86.26 87.03 265176
20060421 88.49 88.49 86.10 86.75 239724
20060424 86.83 87.48 86.59 87.30 177421
20060425 87.30 87.54 86.60 87.37 270229
20060426 87.43 88.05 87.32 87.84 373514
20060427 87.92 88.89 85.95 86.18 437913
20060428 90.06 93.22 90.06 91.24 797992
20060501 90.95 91.52 89.67 90.56 399582
20060502 90.53 91.16 89.59 90.71 399089
20060503 90.87 91.54 90.01 90.53 302706
20060504 90.79 92.19 90.68 91.60 183706
20060505 91.91 92.25 91.15 91.96 182536
20060508 91.89 92.40 91.68 91.78 170519
20060509 91.78 92.46 91.31 92.22 194738
20060510 92.22 92.75 91.68 91.76 185432
20060511 91.76 92.54 91.52 91.76 273803
20060512 91.86 92.23 90.81 90.92 423369
20060515 90.92 91.42 89.69 90.45 185802
20060516 91.20 93.42 91.05 91.60 499970
20060517 91.49 91.50 89.04 89.68 387834
20060518 89.27 89.39 86.50 86.68 392929
20060519 86.84 87.35 85.98 87.07 469048
20060522 86.91 86.93 84.68 85.31 351126
20060523 86.18 87.04 84.51 84.51 283049
20060524 84.51 85.35 82.90 84.01 360149
20060525 84.22 84.74 83.67 84.17 239158
20060526 84.53 85.15 84.04 84.94 219147
20060530 84.95 85.52 84.30 84.58 265063
20060531 85.17 85.67 84.24 84.95 260521
20060601 86.18 87.76 85.74 87.32 456955
20060602 87.56 87.68 85.79 86.47 299009
20060605 85.80 85.96 84.06 84.29 237685
20060606 84.29 84.63 82.45 83.02 264756
20060607 82.97 83.98 81.66 81.66 283540
20060608 81.45 81.57 79.45 81.11 382248
20060609 81.13 81.96 80.93 81.05 353397
20060612 81.21 81.22 77.92 77.92 480465
20060613 77.92 79.01 77.71 78.11 245911
20060614 77.85 80.18 77.56 80.18 582488
20060615 80.39 81.44 79.30 81.44 406803
20060616 81.18 81.62 80.38 80.54 329027
20060619 80.64 80.96 77.10 77.95 543386
20060620 77.95 79.48 77.71 79.19 406864
20060621 79.03 80.54 78.88 79.76 310918
20060622 79.43 79.77 78.21 78.31 335104
20060623 78.06 79.48 77.87 78.50 282312
20060626 78.76 79.90 78.36 79.69 218349
20060627 79.69 80.15 78.00 78.02 205519
20060628 78.24 78.98 78.03 78.98 187288
20060629 79.29 80.52 79.20 80.38 420921
20060630 80.47 81.19 80.33 80.64 290415
20060703 80.64 80.64 79.89 80.41 124736
20060705 79.90 80.10 79.06 79.90 255241
20060706 80.30 83.41 80.30 81.66 515701
20060707 81.66 82.04 80.65 81.47 404777
20060710 81.57 81.81 80.96 81.29 235659
20060711 81.21 81.27 79.92 80.57 343944
20060712 80.72 81.21 79.14 79.37 252479
20060713 79.06 79.06 77.46 77.64 331605
20060714 77.30 77.38 74.95 75.86 454867
20060717 74.77 75.75 73.86 74.12 401155
20060718 77.38 78.19 76.16 77.69 693842
20060719 78.52 79.86 77.69 79.73 412696
20060720 79.73 80.96 78.73 78.89 416195
20060721 79.42 80.15 77.77 77.87 372672
20060724 77.80 78.99 77.56 78.36 333569
20060725 77.87 78.62 77.38 78.11 367945
20060726 77.72 78.55 77.53 77.82 205765
20060727 77.41 78.91 76.32 77.05 375741
20060728 79.82 83.18 78.34 81.45 746388
20060731 81.45 82.63 80.93 82.35 370892
20060801 82.35 82.36 79.94 81.22 485376
20060802 81.70 83.16 81.57 81.84 350328
20060803 82.19 82.85 81.53 82.28 233879
20060804 83.24 84.06 81.63 82.49 282988
20060807 82.46 82.46 80.72 81.75 193487
20060808 82.35 82.35 80.02 80.17 292380
20060809 81.03 81.31 78.37 78.81 361868
20060810 78.36 78.78 77.54 78.50 486604
20060811 78.52 79.16 78.44 78.81 417606
20060814 79.51 79.86 78.32 78.47 153710
20060815 77.38 80.26 77.38 80.10 236212
20060816 80.88 82.22 80.39 82.10 228109
20060817 81.70 81.78 80.96 81.16 215402
20060818 81.18 81.76 80.85 80.88 157024
20060821 81.00 81.26 80.36 80.87 187901
20060822 80.93 81.65 80.62 80.78 178325
20060823 81.31 81.50 79.72 80.46 163234
20060824 80.87 81.14 79.67 79.82 119476
20060825 79.28 80.26 78.69 80.16 175212
20060828 79.98 80.38 79.70 80.16 179429
20060829 80.16 80.56 79.52 79.77 283627
20060830 79.93 81.26 79.85 80.10 238403
20060831 80.41 81.10 79.93 80.10 282527
20060901 80.67 81.57 80.51 81.00 186579
20060905 81.32 81.42 80.31 80.46 241520
20060906 80.05 80.18 78.48 78.64 357635
20060907 78.71 79.08 78.28 78.84 301289
20060908 78.58 79.44 78.40 79.10 267371
20060911 78.69 78.87 77.81 78.23 205463
20060912 77.82 78.54 77.54 78.07 271771
20060913 78.54 80.51 78.49 80.10 323595
20060914 80.10 80.46 79.62 79.92 278493
20060915 78.49 81.98 78.49 80.47 295116
20060918 80.33 80.87 79.70 80.13 204241
20060919 79.56 79.98 78.85 79.93 210596
20060920 79.95 81.05 79.84 80.90 168550
20060921 80.78 80.93 79.23 79.61 168062
20060922 79.82 79.85 78.40 78.92 153578
20060925 79.66 80.03 78.38 80.02 212552
20060926 80.00 82.29 79.98 81.67 428710
20060927 82.88 84.27 82.49 83.35 550447
20060928 84.70 84.91 83.09 83.96 672857
20060929 84.09 84.68 83.45 83.89 293588
20061002 83.58 83.68 82.55 82.63 222391
20061003 82.78 83.48 82.52 83.26 326284
20061004 83.30 84.86 83.03 84.65 306178
20061005 84.56 86.58 84.17 86.51 414104
20061006 86.40 86.41 85.02 86.23 187190
20061009 85.87 86.15 85.42 85.58 243231
20061010 85.92 86.23 85.56 85.78 238831
20061011 85.79 86.76 85.45 86.46 223247
20061012 87.04 88.36 86.71 88.20 253681
20061013 87.79 88.36 86.68 87.89 261626
20061016 88.03 89.49 88.00 89.26 262909
20061017 88.61 88.97 87.67 88.79 268960
20061018 89.42 90.05 88.38 88.84 347307
20061019 89.03 89.78 88.64 89.18 306850
20061020 89.38 89.38 87.62 88.56 288027
20061023 88.03 89.18 88.03 88.84 170201
20061024 89.18 89.51 88.49 88.97 264987
20061025 89.18 89.57 88.87 89.51 304222
20061026 89.21 89.49 87.90 89.37 318889
20061027 89.59 92.04 88.72 89.10 398948
20061030 89.34 89.91 88.20 89.26 337957
20061031 89.18 89.51 88.28 89.00 410742
20061101 89.18 89.34 88.18 88.36 427487
20061102 88.36 88.46 87.25 87.51 372913
20061103 87.95 88.18 86.54 87.17 295116
20061106 87.64 88.33 87.46 87.77 188596
20061107 87.38 88.72 87.23 87.72 291938
20061108 87.46 88.49 87.23 88.13 287599
20061109 88.39 88.90 87.00 87.08 403592
20061110 86.74 87.49 86.17 87.41 462750
20061113 87.38 88.84 87.38 88.28 402064
20061114 88.36 88.66 87.58 88.66 193790
20061115 88.72 89.82 88.56 89.53 227331
20061116 89.64 90.04 89.26 89.74 170666
20061117 89.39 89.95 89.07 89.87 184421
20061120 89.54 90.87 89.54 90.17 315464
20061121 90.51 91.15 90.20 91.14 274867
20061122 90.92 91.38 90.38 90.59 139868
20061124 90.59 91.10 90.48 90.54 79064
20061127 90.30 90.76 88.33 88.36 225931
20061128 88.00 88.56 87.34 88.51 184847
20061129 88.75 89.15 88.36 88.84 150763
20061130 88.59 89.00 87.83 88.64 391302
20061201 88.23 88.59 86.62 87.62 280953
20061204 88.05 90.07 88.03 89.69 271763
20061205 89.58 89.99 88.06 88.39 535309
20061206 88.39 88.47 87.88 88.24 387041
20061207 88.39 88.92 87.85 87.95 192699
20061208 87.69 88.61 87.44 88.61 248573
20061211 88.31 88.57 86.96 87.11 358191
20061212 86.40 87.54 86.26 87.09 481261
20061213 87.87 88.15 86.88 87.13 301100
20061214 87.19 88.46 87.09 88.18 300674
20061215 88.18 89.95 88.18 89.28 421674
20061218 89.38 90.31 89.25 90.00 359348
20061219 90.36 91.53 90.10 91.38 581688
20061220 90.53 92.83 90.04 92.30 545839
20061221 92.15 92.80 91.91 92.27 271215
20061222 92.09 94.29 92.04 92.60 418022
20061226 93.65 94.06 92.88 93.45 368660
20061227 93.86 94.37 93.30 93.55 494164
20061228 93.62 93.99 92.86 93.09 411631
20061229 93.09 93.80 92.94 93.35 238287
20070103 93.35 94.09 92.50 93.07 537135
20070104 93.22 93.73 92.52 93.47 419483
20070105 93.60 95.37 93.30 94.77 477304
20070108 95.11 96.05 93.53 95.93 594531
20070109 96.44 96.71 95.18 96.36 425752
20070110 95.46 97.58 95.46 97.40 426786
20070111 97.76 98.61 97.28 98.58 475965
20070112 98.58 99.01 97.67 98.27 332689
20070116 97.76 98.55 96.31 98.09 541578
20070117 97.92 98.15 96.92 97.59 496294
20070118 97.59 97.87 96.71 96.89 334697
20070119 96.89 97.87 96.54 97.76 424047
20070122 97.40 97.43 96.49 97.20 240539
20070123 96.94 97.77 96.84 97.07 502807
20070124 97.33 97.54 96.44 97.23 235305
20070125 97.10 97.72 95.97 96.15 217836
20070126 96.20 96.90 95.69 96.00 342549
20070129 95.67 96.56 95.60 96.13 197203
20070130 96.15 96.80 95.93 96.51 261598
20070131 96.57 98.38 96.13 98.00 374990
20070201 98.35 99.60 98.32 99.56 417048
20070202 98.00 99.37 95.46 97.77 604452
20070205 97.92 98.14 97.07 97.82 336280
20070206 98.41 99.24 98.17 98.61 298604
20070207 98.87 98.87 97.17 98.53 244008
20070208 98.53 99.52 98.22 99.07 265189
20070209 98.96 99.58 97.84 98.07 253016
20070212 98.09 98.73 97.95 98.37 142181
20070213 98.58 99.75 98.28 99.73 235731
20070214 99.89 100.63 99.35 99.47 242243
20070215 99.29 99.93 99.22 99.68 238287
20070216 99.61 99.91 98.50 99.07 308830
20070220 99.33 100.06 99.06 99.66 195073
20070221 99.56 100.81 99.37 100.63 212845
20070222 100.63 101.39 100.01 100.48 328428
20070223 100.22 100.55 99.65 100.16 131530
20070226 100.83 101.24 100.30 100.67 190690
20070227 100.67 100.67 96.80 98.28 305786
20070228 98.22 98.30 96.71 97.30 315160
20070301 96.20 96.72 93.73 95.90 416987
20070302 95.74 96.59 94.22 94.42 252773
20070305 94.13 94.82 92.98 93.80 353505
20070306 94.73 95.60 93.95 95.39 246686
20070307 95.59 96.38 95.52 95.74 226356
20070308 95.95 97.45 95.66 97.41 314730
20070309 98.07 100.11 97.82 99.20 589241
20070312 98.64 99.87 98.63 99.30 195404
20070313 98.78 99.09 97.57 97.69 263910
20070314 97.95 98.48 96.28 98.23 213636
20070315 98.07 98.54 97.52 97.85 242347
20070316 97.85 98.79 97.49 98.18 375665
20070319 99.07 99.80 99.02 99.30 240772
20070320 99.22 99.78 99.14 99.73 215393
20070321 99.83 101.68 99.44 101.37 264516
20070322 101.33 101.62 100.56 101.10 315396
20070323 101.32 102.90 101.14 102.33 336960
20070326 102.37 102.67 100.66 101.02 300738
20070327 101.42 101.53 98.56 100.41 785129
20070328 99.87 100.39 98.61 99.01 346046
20070329 99.75 100.05 99.17 99.35 452470
20070330 99.50 100.43 98.40 99.58 257974
20070402 99.58 100.31 99.09 100.31 337747
20070403 100.38 101.95 100.38 101.63 323574
20070404 101.35 102.23 101.29 101.90 244104
20070405 101.86 102.19 101.63 101.98 202854
20070409 102.18 102.67 102.06 102.41 274692
20070410 102.19 102.31 101.37 101.83 189710
20070411 102.03 102.03 100.44 100.76 152277
20070412 100.36 101.43 99.85 101.22 197706
20070413 101.24 101.91 100.97 101.52 158879
20070416 100.00 101.35 99.85 100.95 352224
20070417 101.04 101.19 100.23 100.92 317214
20070418 100.91 100.91 99.85 100.38 303343
20070419 101.45 101.45 99.52 100.87 240954
20070420 101.78 102.18 101.47 102.01 330842
20070423 102.34 103.25 102.34 102.57 156880
20070424 102.39 103.55 102.01 102.49 231384
20070425 103.23 104.11 102.44 104.01 237380
20070426 104.01 104.95 103.70 103.96 296922
20070427 105.87 110.35 105.40 106.78 590997
20070430 108.05 108.05 105.35 105.35 328480
20070501 105.33 107.48 104.79 107.29 490691
20070502 107.33 108.57 107.11 108.14 285292
20070503 108.66 108.96 107.56 107.91 220057
20070504 108.48 108.50 107.33 107.71 220420
20070507 108.07 108.96 108.00 108.90 206004
20070508 108.73 109.23 107.97 109.16 204308
20070509 108.83 110.12 108.66 109.97 227204
20070510 109.19 109.79 108.62 108.83 236774
20070511 108.96 109.57 108.60 108.81 451077
20070514 109.23 109.74 108.86 108.98 325391
20070515 109.62 110.46 109.13 109.21 219633
20070516 110.09 110.69 109.09 110.09 231852
20070517 110.15 111.10 109.84 110.72 198678
20070518 111.23 111.63 110.83 111.28 266714
20070521 111.41 111.95 110.25 110.67 343555
20070522 110.29 110.93 109.74 110.50 207605
20070523 110.57 110.95 109.11 109.26 252781
20070524 109.67 110.64 109.01 109.09 255013
20070525 109.64 111.02 109.64 109.87 192586
20070529 110.42 110.78 109.36 109.94 244096
20070530 109.89 111.15 109.46 111.15 245242
20070531 111.51 113.34 111.30 111.58 347355
20070601 111.70 112.04 110.92 111.32 293614
20070604 111.27 111.90 110.65 111.66 213938
20070605 111.00 111.53 110.60 110.93 235531
20070606 110.92 111.03 109.26 109.69 279259
20070607 109.71 109.76 108.33 108.33 327632
20070608 108.35 108.88 108.02 108.76 341867
20070611 108.78 110.25 108.26 109.64 206640
20070612 109.01 110.50 109.01 109.43 346270
20070613 110.02 113.02 109.91 112.91 371481
20070614 113.12 114.83 112.92 114.50 331553
20070615 115.69 116.79 114.98 115.01 410988
20070618 114.73 115.28 113.47 113.55 265206
20070619 113.59 115.18 113.59 115.01 204046
20070620 116.04 116.64 114.40 114.50 287462
20070621 114.63 115.58 113.37 115.39 279923
20070622 115.31 115.69 114.30 114.35 366656
20070625 113.90 114.98 112.96 113.32 238366
20070626 113.65 113.85 112.08 113.29 338670
20070627 112.56 112.89 111.17 112.79 424921
20070628 113.02 113.49 112.28 112.58 286859
20070629 113.32 113.72 112.19 113.21 257063
20070702 112.84 114.55 112.74 114.40 199040
20070703 114.91 115.29 114.68 115.19 120510
20070705 114.83 116.04 114.25 115.56 230826
20070706 116.06 116.07 115.00 116.06 198799
20070709 116.45 117.86 116.06 116.79 232998
20070710 117.13 117.13 114.91 114.91 263216
20070711 114.53 116.14 114.40 115.49 316655
20070712 116.44 118.41 115.49 118.41 264784
20070713 118.43 118.43 117.02 117.90 225458
20070716 117.86 118.31 117.20 117.85 181730
20070717 118.30 120.02 117.37 119.44 230525
20070718 118.54 119.72 117.81 119.14 297837
20070719 120.02 121.76 120.02 120.70 347597
20070720 119.29 119.29 117.28 117.33 408093
20070723 117.91 118.78 117.33 117.75 304712
20070724 116.70 117.62 115.26 115.36 303506
20070725 116.41 116.72 114.15 116.19 447237
20070726 116.16 116.89 110.75 111.55 664312
20070727 110.49 111.55 106.26 106.46 839347
20070730 106.49 108.70 105.16 108.50 791396
20070731 109.51 109.77 104.09 104.25 797669
20070801 104.68 109.47 104.45 109.04 818236
20070802 109.26 110.77 108.65 109.87 495972
20070803 109.97 110.04 105.33 105.36 417924
20070806 106.32 109.43 105.23 109.43 544948
20070807 108.56 111.45 107.78 110.64 486563
20070808 111.60 112.21 109.84 111.12 456043
20070809 109.34 110.62 105.41 105.68 439396
20070810 105.01 106.36 101.78 105.74 449167
20070813 102.71 116.31 102.71 106.79 358393
20070814 106.95 107.52 102.53 102.53 372326
20070815 101.82 104.70 101.57 101.75 299767
20070816 100.94 101.88 96.31 99.15 902074
20070817 103.12 104.90 98.83 100.79 527999
20070820 100.85 103.71 100.72 103.27 266111
20070821 103.51 104.04 102.45 103.61 251575
20070822 105.04 107.17 104.92 106.84 301546
20070823 107.69 107.82 103.76 104.27 218624
20070824 104.14 106.69 104.09 106.52 155877
20070827 107.05 108.02 106.14 107.39 216582
20070828 106.45 106.97 103.92 104.31 363632
20070829 105.34 107.92 104.55 107.90 288996
20070830 107.49 109.10 106.79 107.57 279509
20070831 114.08 116.15 111.27 113.23 868670
20070904 113.25 113.25 111.40 111.87 384048
20070905 110.75 111.58 109.30 109.92 280830
20070906 110.72 111.07 108.69 111.07 211779
20070907 108.69 109.40 105.77 106.44 345919
20070910 107.14 107.50 104.47 106.15 257113
20070911 106.72 107.89 106.09 107.40 194846
20070912 106.67 108.87 106.22 106.52 225709
20070913 107.67 108.60 105.79 107.77 256992
20070914 106.85 108.05 106.24 107.07 228831
20070917 107.07 107.29 105.40 105.75 193345
20070918 106.40 109.62 105.67 109.62 274466
20070919 110.75 113.07 110.50 111.00 271884
20070920 110.98 112.17 109.82 110.27 132819
20070921 110.78 112.22 110.27 111.50 226790
20070924 111.27 112.75 110.92 111.18 184458
20070925 111.07 111.68 110.40 111.18 194546
20070926 110.90 113.83 110.90 113.12 266179
20070927 113.75 115.13 112.92 115.01 391073
20070928 115.00 115.28 112.53 113.13 255251
20071001 113.13 115.66 113.13 115.31 201211
20071002 116.00 116.33 114.08 114.60 212439
20071003 114.48 114.48 111.42 111.67 346039
20071004 111.83 112.27 109.98 110.35 327305
20071005 110.50 113.10 110.50 111.92 237598
20071008 112.60 112.73 110.85 112.07 205774
20071009 112.72 113.33 112.07 113.32 248046
20071010 113.30 113.60 111.27 112.10 149032
20071011 113.45 116.51 111.82 112.38 227450
20071012 112.27 114.50 111.27 113.38 159900
20071015 113.75 114.33 111.22 112.03 199770
20071016 111.92 112.18 109.00 109.45 269842
20071017 110.43 111.63 108.65 109.55 199649
20071018 108.67 110.37 108.67 109.78 188121
20071019 108.92 109.17 104.22 104.52 509962
20071022 103.71 105.87 103.12 103.99 430522
20071023 104.36 107.19 104.12 106.90 300585
20071024 106.49 106.95 104.19 106.95 503357
20071025 107.54 108.52 103.86 104.74 450938
20071026 108.74 110.15 105.95 109.50 438028
20071029 110.63 111.55 109.08 110.10 303647
20071030 110.53 111.38 107.87 108.55 344838
20071031 109.55 112.10 108.75 111.45 342196
20071101 109.90 109.90 107.04 107.04 350182
20071102 107.49 108.70 106.27 108.07 296682
20071105 106.59 109.23 106.59 108.55 292599
20071106 108.64 110.52 107.67 110.47 232194
20071107 109.45 109.55 107.14 107.14 206194
20071108 107.24 107.75 104.46 106.47 474295
20071109 105.20 106.82 104.02 105.10 440250
20071112 104.70 105.65 103.26 103.46 377983
20071113 104.62 106.57 104.31 106.25 494951
20071114 107.16 108.90 105.37 107.47 553576
20071115 106.84 108.88 106.42 106.79 674454
20071116 107.73 107.98 103.48 104.61 468985
20071119 104.16 104.31 102.29 102.87 460437
20071120 102.84 104.90 102.11 104.23 519381
20071121 103.16 103.26 100.45 100.50 435926
20071123 100.97 102.42 100.97 102.32 107308
20071126 105.40 107.41 103.83 103.83 564576
20071127 104.16 107.98 104.16 105.85 586157
20071128 106.66 108.85 105.82 108.85 366341
20071129 108.28 109.23 106.81 107.86 254908
20071130 110.40 110.40 107.12 107.79 251799
20071203 106.87 107.81 105.30 105.52 312777
20071204 104.68 106.02 104.50 105.33 318814
20071205 106.52 106.94 104.55 106.79 352770
20071206 106.76 108.98 106.14 108.88 339260
20071207 109.30 110.67 108.61 110.30 361618
20071210 110.39 110.67 108.73 109.45 379313
20071211 109.40 110.03 105.85 105.85 339319
20071212 108.45 109.16 104.48 105.47 339260
20071213 104.70 107.44 104.65 107.21 292451
20071214 106.87 106.87 103.98 103.98 318456
20071217 103.71 104.21 101.39 101.49 285696
20071218 102.00 102.61 100.68 102.29 432519
20071219 102.99 104.11 102.04 103.71 343444
20071220 104.40 105.85 103.95 105.85 341591
20071221 106.72 108.88 106.32 108.65 523865
20071224 108.88 110.13 107.98 110.00 93139
20071226 109.57 110.30 108.71 110.02 168404
20071227 110.10 111.09 108.90 109.37 218202
20071228 110.99 110.99 109.16 110.77 330352
20071231 110.20 110.64 107.96 110.47 380868
20080102 110.05 110.42 105.84 106.86 509338
20080103 108.09 110.18 107.56 109.35 597097
20080104 108.56 108.60 106.72 106.76 468866
20080107 107.61 108.46 102.89 104.30 750078
20080108 104.80 104.80 101.07 101.40 648629
20080109 101.30 101.92 97.32 100.90 706916
20080110 99.60 102.81 98.88 102.07 440111
20080111 101.03 101.32 98.24 98.94 596679
20080114 99.70 100.93 99.18 100.83 417394
20080115 99.40 100.13 96.48 96.99 595961
20080116 96.18 98.56 95.58 97.00 492121
20080117 98.14 99.81 93.67 94.09 714866
20080118 94.73 96.40 92.89 93.84 597396
20080122 89.12 98.04 88.17 97.40 1183075
20080123 94.36 97.91 92.00 97.81 815479
20080124 98.31 99.30 95.25 96.00 647015
20080125 96.85 98.69 96.25 96.99 511311
20080128 97.30 97.61 95.43 97.56 340694
20080129 98.26 98.26 96.87 97.45 303271
20080130 97.37 99.90 96.10 97.89 385291
20080131 96.17 100.13 95.60 99.36 389655
20080201 99.96 100.77 98.96 100.65 439932
20080204 100.67 100.67 99.40 100.10 264473
20080205 98.74 98.96 96.74 97.02 302793
20080206 97.35 99.36 95.80 96.75 475800
20080207 96.99 97.30 94.46 95.43 637151
20080208 95.11 95.35 93.67 94.24 684796
20080211 94.13 94.68 93.26 94.34 555011
20080212 95.75 96.10 94.38 95.36 497860
20080213 95.90 97.67 95.90 96.77 446328
20080214 96.80 99.70 96.70 97.44 757550
20080215 97.29 97.29 95.43 96.32 426899
20080219 96.67 97.15 94.98 95.35 460556
20080220 94.69 96.87 94.01 96.69 422117
20080221 97.46 97.64 94.14 94.48 464502
20080222 94.68 95.05 92.42 94.23 670568
20080225 94.48 97.00 93.96 96.82 431861
20080226 95.83 98.78 95.78 98.56 496724
20080227 98.16 99.21 97.61 98.27 387982
20080228 97.99 98.11 96.65 97.51 343923
20080229 96.42 96.42 93.79 94.08 437720
20080303 93.77 94.90 93.44 94.54 369390
20080304 93.47 94.26 92.35 93.49 386188
20080305 94.45 95.46 93.88 95.12 442345
20080306 94.69 94.84 92.88 93.07 389354
20080307 92.30 93.20 91.07 91.87 380027
20080310 91.77 91.87 89.08 89.37 477870
20080311 91.45 92.53 90.43 92.53 396661
20080312 93.54 93.95 92.08 92.31 267510
20080313 90.86 93.17 89.79 92.67 441632
20080314 93.17 93.63 88.91 89.94 710687
20080317 88.58 90.39 87.53 89.62 644983
20080318 91.20 92.33 89.94 92.33 733143
20080319 92.36 93.34 89.00 89.05 728984
20080320 89.60 89.60 85.75 88.81 905304
20080324 89.37 90.92 88.96 90.48 541198
20080325 90.85 92.21 89.82 91.61 405275
20080326 90.97 91.50 89.99 90.76 282065
20080327 91.23 91.59 87.73 87.83 466999
20080328 88.09 89.28 86.66 86.98 472880
20080331 86.99 87.92 86.30 87.21 452801
20080401 88.63 90.44 87.62 90.43 416028
20080402 90.90 91.39 89.75 90.28 353650
20080403 89.96 90.28 88.74 89.97 429632
20080404 89.99 92.60 89.52 92.11 555159
20080407 93.64 95.27 93.29 94.58 928295
20080408 94.48 94.48 93.31 94.35 535971
20080409 94.16 94.92 92.99 93.51 513990
20080410 93.69 95.88 92.85 95.26 583615
20080411 94.32 95.93 92.92 94.80 835501
20080414 94.96 95.76 93.98 95.02 567219
20080415 97.55 99.74 95.68 97.09 1076100
20080416 96.10 97.63 95.70 96.89 917720
20080417 96.79 97.06 95.16 95.83 552189
20080418 97.31 98.19 97.04 97.63 532881
20080421 96.82 97.26 95.76 96.52 407473
20080422 96.30 96.69 93.95 94.52 525218
20080423 94.60 96.60 94.58 95.73 581120
20080424 96.40 97.63 95.71 96.94 858670
20080425 106.15 106.22 100.73 102.36 1517554
20080428 100.93 105.17 100.93 104.43 651696
20080429 105.19 107.82 104.87 107.61 668627
20080430 107.19 108.72 107.19 107.73 717697
20080501 108.17 109.13 107.43 108.79 418166
20080502 108.93 111.10 107.65 108.19 377354
20080505 108.39 108.79 107.19 108.27 363750
20080506 107.31 110.14 107.31 109.77 329769
20080507 110.04 110.83 108.30 109.48 649854
20080508 109.84 110.39 108.94 109.82 520881
20080509 109.20 109.97 108.40 109.40 250282
20080512 109.48 112.34 109.47 112.07 270243
20080513 112.14 112.73 110.96 112.19 408839
20080514 113.07 113.82 111.80 112.06 363928
20080515 111.91 112.66 111.52 112.24 348482
20080516 112.18 112.44 110.41 111.54 319194
20080519 111.17 113.51 110.98 111.75 330660
20080520 111.42 111.42 109.33 109.97 344858
20080521 110.46 111.46 108.18 108.45 414744
20080522 108.46 109.21 107.69 108.82 368773
20080523 108.46 108.63 106.48 107.62 428098
20080527 107.80 109.75 107.41 109.58 368064
20080528 109.65 110.41 109.02 110.34 455575
20080529 109.75 111.98 109.33 111.29 297630
20080530 111.44 112.41 110.92 111.70 323157
20080602 111.49 112.25 109.95 110.55 385200
20080603 110.12 112.24 110.02 111.00 454275
20080604 110.46 110.61 109.53 109.99 387091
20080605 110.17 111.02 109.56 110.26 433003
20080606 108.95 109.95 106.82 106.82 392409
20080609 107.63 107.96 106.30 107.08 317543
20080610 106.52 107.01 105.55 105.89 406531
20080611 105.77 106.25 103.51 103.76 394654
20080612 103.74 106.25 103.74 104.79 433830
20080613 106.06 107.84 105.87 107.84 413622
20080616 106.92 109.11 106.92 108.75 259518
20080617 109.33 109.92 108.31 108.90 372909
20080618 108.16 109.14 107.21 107.57 330188
20080619 108.21 110.92 107.47 110.75 466447
20080620 109.92 110.39 108.26 108.43 421303
20080623 109.21 109.68 107.08 107.47 291485
20080624 107.38 107.74 106.11 106.33 267140
20080625 106.45 107.63 105.99 106.84 367178
20080626 105.30 106.13 103.20 103.20 573280
20080627 103.30 105.05 103.23 104.96 910263
20080630 105.05 107.72 104.84 107.18 487364
20080701 105.67 107.14 103.39 106.94 618778
20080702 105.94 106.33 102.71 102.86 463847
20080703 103.23 104.10 102.08 102.71 248705
20080707 102.95 104.64 101.12 101.95 524177
20080708 101.97 104.55 101.34 104.23 486714
20080709 104.76 105.33 101.83 101.88 548344
20080710 102.10 103.51 101.41 103.32 349747
20080711 102.42 103.08 100.65 101.61 406472
20080714 103.03 103.66 100.17 101.61 413444
20080715 100.61 101.68 98.04 100.58 398081
20080716 100.07 103.59 99.39 103.59 384904
20080717 103.59 104.59 102.12 103.67 728388
20080718 105.11 105.30 103.76 104.49 491678
20080721 104.74 106.09 103.56 106.09 346674
20080722 106.38 107.77 105.28 107.72 603947
20080723 107.63 110.58 106.08 110.55 602588
20080724 110.17 110.33 106.06 106.06 468988
20080725 109.72 113.79 109.58 112.85 993519
20080728 112.27 112.27 109.67 109.67 584802
20080729 109.68 113.03 109.68 112.27 359496
20080730 113.32 116.05 113.20 115.93 441689
20080731 115.11 118.01 113.07 113.32 678694
20080801 113.22 114.62 112.73 113.64 365878
20080804 113.10 113.64 111.29 111.48 244687
20080805 111.75 114.12 111.75 113.98 364755
20080806 113.73 115.71 112.56 115.01 480747
20080807 113.34 114.66 112.54 112.95 371550
20080808 112.54 115.49 112.12 115.05 474542
20080811 114.13 115.37 113.91 114.39 507159
20080812 111.75 114.01 111.70 113.02 537767
20080813 112.83 112.83 109.75 112.32 390813
20080814 111.10 112.80 110.65 112.69 408067
20080815 113.46 114.01 111.88 113.39 301589
20080818 113.42 113.90 111.65 112.46 251482
20080819 111.75 111.75 109.41 110.41 323925
20080820 110.04 111.79 107.74 111.50 541230
20080821 110.44 111.86 109.37 111.28 230033
20080822 111.70 111.70 108.54 110.61 386307
20080825 110.51 110.77 108.79 109.36 210286
20080826 108.25 110.77 108.25 109.07 270056
20080827 109.41 110.34 108.83 110.29 202880
20080828 110.73 111.75 110.36 110.56 498796
20080829 110.44 110.95 108.42 108.47 284338
20080902 109.95 111.55 107.14 107.47 355569
20080903 107.31 108.08 105.77 106.36 526537
20080904 105.48 105.49 102.26 102.43 361388
20080905 102.07 103.91 100.88 103.31 546284
20080908 105.25 106.92 103.50 105.03 380254
20080909 105.87 105.97 100.98 100.98 476581
20080910 101.70 102.82 100.12 101.73 383368
20080911 100.71 103.06 99.50 103.06 266471
20080912 102.35 104.44 101.80 104.22 295740
20080915 101.09 103.26 99.40 99.55 377726
20080916 97.39 103.42 97.27 103.23 638203
20080917 101.87 101.87 98.09 98.16 406054
20080918 99.18 101.00 93.46 100.27 592890
20080919 97.43 105.20 97.43 98.64 1069529
20080922 97.68 97.68 94.33 94.79 390539
20080923 93.77 95.39 93.36 93.72 516369
20080924 93.91 94.40 92.51 93.74 426801
20080925 94.77 96.19 92.10 95.32 527124
20080926 94.11 96.39 92.37 96.15 485867
20080929 95.62 96.30 88.90 90.52 618221
20080930 92.15 95.57 90.69 94.62 432208
20081001 93.80 95.54 93.12 93.97 403351
20081002 93.33 93.53 89.36 89.91 548694
20081003 91.25 91.83 84.97 85.50 792126
20081006 83.42 84.29 79.46 83.65 617986
20081007 85.07 86.15 78.93 78.93 659596
20081008 77.06 82.27 74.88 78.63 631797
20081009 78.54 80.82 73.33 73.78 581371
20081010 70.77 79.17 67.67 75.95 1063593
20081013 78.90 80.23 75.21 79.78 732355
20081014 83.48 83.75 76.24 78.64 566090
20081015 77.57 77.57 70.83 71.70 415223
20081016 71.67 75.65 69.34 75.58 602529
20081017 73.86 77.11 72.33 73.54 483633
20081020 74.39 77.37 74.02 77.37 533942
20081021 76.21 77.88 74.13 74.47 393830
20081022 72.52 72.94 68.08 69.91 524538
20081023 70.58 71.74 66.39 70.39 690157
20081024 65.20 66.21 62.21 63.74 717427
20081027 62.67 65.80 60.93 62.51 565737
20081028 63.13 73.44 62.62 73.30 887454
20081029 73.03 75.19 69.27 70.66 670351
20081030 73.28 74.98 70.56 72.74 534412
20081031 71.31 76.14 71.31 75.72 631562
20081103 75.63 76.96 75.27 76.12 441024
20081104 77.69 78.78 76.64 78.68 377550
20081105 78.37 80.02 76.53 76.64 531473
20081106 75.94 77.47 70.60 71.38 642141
20081107 71.77 74.22 70.94 73.06 395064
20081110 74.73 75.67 72.19 73.16 269704
20081111 71.96 72.45 69.06 70.36 293036
20081112 69.95 69.95 66.32 66.63 436650
20081113 67.10 72.47 63.75 72.47 692241
20081114 70.19 74.82 69.81 70.34 396673
20081117 69.26 71.59 68.13 68.90 237584
20081118 68.49 70.92 67.30 70.08 434144
20081119 70.20 71.25 65.21 65.28 447897
20081120 64.33 68.49 61.66 62.33 561823
20081121 63.58 64.88 59.63 64.87 592184
20081124 66.32 68.90 65.35 67.32 654129
20081125 68.71 69.43 65.24 66.07 3972037
20081126 65.21 70.07 64.13 70.07 484376
20081128 70.24 72.91 69.76 71.83 243121
20081201 69.26 69.95 63.85 63.90 497255
20081202 65.55 68.73 64.85 68.38 667416
20081203 66.80 71.13 65.35 70.87 889849
20081204 69.43 72.35 68.68 70.20 750748
20081205 69.38 72.71 66.67 72.60 605062
20081208 74.20 75.80 72.83 74.60 534667
20081209 73.57 75.76 71.54 73.22 503199
20081210 73.81 75.63 72.90 74.73 473770
20081211 74.34 75.44 70.87 71.42 326686
20081212 69.41 73.51 69.22 72.90 363341
20081215 72.31 74.84 71.97 72.67 690842
20081216 73.24 79.54 70.36 79.13 775457
20081217 77.05 78.83 76.53 77.41 759956
20081218 78.63 78.63 74.20 75.37 489504
20081219 74.46 77.55 74.30 75.80 551508
20081222 76.89 76.89 73.12 74.85 306115
20081223 75.40 76.76 74.18 74.77 260836
20081224 74.99 76.33 74.39 75.92 104369
20081226 76.33 76.59 75.42 76.52 162352
20081229 75.93 76.52 73.53 75.04 279309
20081230 75.09 77.72 75.09 77.39 419925
20081231 77.29 79.37 77.08 78.92 355415
20090102 80.05 84.26 78.65 83.72 432279
20090105 83.71 86.71 83.71 86.18 705761
20090106 86.69 88.24 85.84 87.17 373772
20090107 84.93 86.25 84.43 84.89 364331
20090108 84.67 85.08 83.57 84.99 395508
20090109 85.13 85.53 82.21 83.06 263283
20090112 82.70 82.85 80.04 80.79 314623
20090113 80.60 81.20 79.28 80.52 551042
20090114 79.83 79.83 77.29 77.92 406813
20090115 77.53 81.15 76.11 80.22 464621
20090116 82.57 82.57 78.56 80.98 338108
20090120 79.97 80.26 75.85 76.12 401743
20090121 77.03 79.55 75.97 79.31 417011
20090122 77.62 79.09 76.14 77.82 408561
20090123 75.52 79.11 74.53 77.32 315730
20090126 78.27 79.64 77.03 78.83 340439
20090127 78.54 81.03 78.54 80.53 296325
20090128 81.61 84.19 81.27 83.52 358620
20090129 81.41 82.47 79.54 80.07 311826
20090130 79.88 80.46 76.98 77.70 397606
20090202 76.33 76.38 74.66 75.76 501684
20090203 76.09 77.70 74.01 77.31 564037
20090204 76.12 79.52 74.44 76.86 680528
20090205 76.40 79.25 75.09 77.92 786471
20090206 78.08 79.14 76.14 76.60 1140545
20090209 75.99 77.79 75.68 77.24 661122
20090210 76.65 77.44 73.94 74.49 593466
20090211 74.30 75.59 73.00 73.75 692765
20090212 72.62 73.26 71.15 72.93 901562
20090213 72.83 74.96 72.83 74.20 559201
20090217 71.71 72.45 70.25 71.21 583268
20090218 71.51 72.78 70.25 71.30 529947
20090219 72.21 72.72 70.80 71.09 560483
20090220 69.93 70.29 67.29 68.76 972890
20090223 71.08 71.08 66.34 66.56 933322
20090224 66.55 68.73 65.76 68.19 503374
20090225 68.30 68.56 66.05 67.15 508269
20090226 67.85 68.40 66.08 66.19 595855
20090227 65.41 66.19 63.89 64.09 829302
20090302 63.50 64.00 60.15 60.32 710385
20090303 61.50 61.50 59.90 60.20 841332
20090304 61.03 61.29 60.09 60.51 1057368
20090305 59.26 59.71 57.04 57.61 845883
20090306 58.08 59.30 56.61 57.94 760505
20090309 57.68 57.68 55.44 55.98 802157
20090310 57.09 59.57 56.73 59.57 746449
20090311 60.27 61.69 59.71 61.08 719142
20090312 61.08 63.04 59.45 62.56 728705
20090313 62.99 63.81 61.41 62.98 710788
20090316 63.43 65.58 62.87 64.28 768456
20090317 64.23 66.24 63.70 66.22 779920
20090318 65.32 68.89 64.80 67.84 874573
20090319 68.48 69.16 66.99 67.59 496653
20090320 67.68 67.85 65.39 65.48 801351
20090323 67.05 69.21 66.22 69.21 491756
20090324 68.46 69.26 67.70 67.97 505179
20090325 67.80 69.26 65.91 67.94 421357
20090326 68.30 71.22 68.17 71.17 493427
20090327 69.88 70.49 69.16 69.54 309882
20090330 68.15 68.43 65.86 66.69 354876
20090331 67.11 67.87 66.19 66.78 490201
20090401 65.96 66.66 64.88 65.79 1005577
20090402 67.37 67.94 65.27 66.60 1015371
20090403 67.40 67.45 64.94 65.98 737807
20090406 65.18 67.96 64.68 67.73 813506
20090407 66.46 67.78 65.79 66.50 726516
20090408 67.35 67.47 66.26 67.16 484382
20090409 67.84 70.18 67.71 70.14 608185
20090413 69.40 69.62 67.37 69.19 329585
20090414 68.32 69.33 67.73 68.96 352456
20090415 68.34 69.76 68.13 69.57 396700
20090416 70.16 72.33 69.47 71.90 452927
20090417 71.98 73.08 71.39 72.68 383047
20090420 71.32 72.02 69.35 69.62 319100
20090421 69.40 70.47 69.12 70.47 391688
20090422 69.69 72.80 69.42 71.43 607552
20090423 71.41 73.53 70.06 73.44 609453
20090424 74.26 75.13 70.86 72.12 868408
20090427 70.39 72.12 70.32 70.75 372216
20090428 71.65 71.65 69.62 70.28 383565
20090429 70.61 73.25 70.61 72.49 371928
20090430 73.34 74.24 70.23 71.19 609856
20090501 70.80 72.28 70.46 72.16 364439
20090504 72.71 73.20 71.97 72.82 449067
20090505 72.80 74.29 71.91 73.82 376076
20090506 75.23 75.28 73.34 74.28 322211
20090507 74.78 74.78 71.71 72.64 456442
20090508 73.70 74.21 72.33 73.91 410123
20090511 72.75 72.75 71.27 71.67 343642
20090512 71.91 72.02 70.37 71.57 274280
20090513 70.39 70.67 69.03 69.97 371525
20090514 69.69 71.26 69.54 70.75 404017
20090515 70.54 71.45 70.16 70.77 515146
20090518 71.38 72.90 70.63 71.65 459149
20090519 71.39 72.83 71.17 72.12 531507
20090520 73.27 73.62 71.89 71.91 601722
20090521 71.15 71.15 68.73 69.40 501140
20090522 69.71 70.80 69.17 69.91 346106
20090526 68.99 73.08 68.99 72.54 404949
20090527 72.33 73.75 71.59 71.64 482666
20090528 72.38 73.20 70.96 72.77 300319
20090529 72.96 73.34 71.10 72.22 443722
20090601 73.17 76.24 72.59 75.94 497149
20090602 75.64 77.08 75.64 76.66 447884
20090603 75.64 76.26 74.92 75.66 369654
20090604 76.45 78.20 75.75 77.82 461512
20090605 79.41 82.27 78.92 80.67 908997
20090608 79.82 81.18 78.66 80.36 510377
20090609 81.27 81.27 79.48 80.34 526400
20090610 81.25 81.46 78.38 79.83 390295
20090611 79.78 81.67 79.78 80.90 518759
20090612 80.59 81.96 79.89 81.83 370852
20090615 80.87 80.87 78.83 79.66 343483
20090616 80.11 80.83 78.69 78.78 404265
20090617 78.59 80.17 78.32 79.39 421542
20090618 79.50 80.22 78.69 79.22 297468
20090619 80.04 80.50 78.04 78.55 405747
20090622 77.87 77.87 75.52 75.52 343369
20090623 75.97 76.01 74.82 75.76 429695
20090624 76.40 77.73 75.52 75.97 362356
20090625 75.50 77.92 75.34 77.45 345592
20090626 77.43 78.11 76.90 77.17 827859
20090629 77.33 78.83 77.20 78.22 381799
20090630 78.73 78.73 76.94 78.04 451591
20090701 78.64 79.99 78.34 79.08 476394
20090702 77.69 78.36 75.26 75.54 404949
20090706 75.10 75.97 74.48 75.96 433858
20090707 75.92 75.99 73.15 73.34 381742
20090708 73.59 73.96 72.17 73.13 370054
20090709 73.50 73.68 72.52 72.96 234063
20090710 73.05 73.96 72.66 73.36 385506
20090713 73.38 75.03 73.13 74.90 273976
20090714 75.10 76.15 74.90 75.92 278481
20090715 76.89 77.66 76.43 77.34 286692
20090716 77.24 79.78 76.73 79.34 533584
20090717 79.06 80.18 78.57 79.78 348101
20090720 80.06 81.11 79.78 81.03 294959
20090721 82.01 82.22 79.90 80.43 295073
20090722 80.10 81.29 79.82 80.03 275516
20090723 79.75 83.13 79.75 82.90 423879
20090724 82.85 83.38 81.97 82.73 532672
20090727 82.43 82.71 81.15 82.66 423994
20090728 81.83 83.94 81.76 83.01 510434
20090729 82.59 83.32 81.85 82.97 415612
20090730 84.11 85.85 84.08 84.66 608051
20090731 87.11 90.74 86.37 86.64 1550062
20090803 86.76 87.41 85.11 85.18 707264
20090804 84.74 85.59 84.02 85.16 550120
20090805 85.41 85.57 83.39 84.15 532159
20090806 84.66 85.30 84.32 84.60 352321
20090807 85.62 87.02 85.36 86.64 576976
20090810 86.41 87.41 86.18 87.08 416011
20090811 86.78 86.83 84.88 85.48 324780
20090812 85.92 87.69 85.69 87.04 284696
20090813 87.51 88.09 85.95 87.34 284924
20090814 87.44 87.69 85.71 86.30 289258
20090817 85.20 85.29 83.43 84.66 297411
20090818 84.81 86.22 84.62 86.08 329114
20090819 85.96 87.48 85.70 87.45 340162
20090820 87.80 88.35 86.99 87.59 529744
20090821 88.48 90.23 87.89 90.14 471920
20090824 90.47 90.86 89.94 90.33 261933
20090825 91.11 91.66 90.32 90.63 294265
20090826 90.32 90.70 89.02 89.77 418844
20090827 90.01 90.83 89.08 90.44 346832
20090828 91.24 91.36 89.38 89.91 294208
20090831 89.17 89.22 87.80 88.60 273972
20090901 88.16 90.23 87.59 87.94 474690
20090902 87.52 88.42 87.36 87.71 333097
20090903 88.28 89.63 87.38 89.61 493512
20090904 89.63 90.62 89.27 90.42 170081
20090908 91.06 91.24 89.82 90.53 293247
20090909 90.23 91.31 90.05 90.79 383573
20090910 90.99 91.73 89.87 91.66 260011
20090911 89.89 91.09 89.36 90.70 420596
20090914 90.23 91.24 89.78 90.44 383121
20090915 90.40 91.75 90.17 91.34 318061
20090916 89.50 90.63 88.71 90.42 562245
20090917 89.98 91.84 89.73 91.32 514709
20090918 91.98 92.35 90.88 92.00 359041
20090921 91.34 92.03 90.49 91.59 357515
20090922 92.35 93.25 91.47 92.79 357911
20090923 92.93 92.93 91.32 92.00 419239
20090924 92.28 92.47 90.60 91.11 307943
20090925 90.70 91.91 90.14 91.09 431901
20090928 91.27 92.42 91.22 91.85 247802
20090929 91.89 92.85 91.61 92.58 259785
20090930 92.77 92.99 90.70 92.26 508039
20091001 92.08 92.47 88.81 88.83 364468
20091002 88.21 88.83 85.68 85.91 655454
20091005 86.10 87.56 86.07 87.31 304552
20091006 87.84 88.81 87.82 88.35 247293
20091007 88.21 88.26 87.01 87.63 224231
20091008 88.56 89.04 87.43 88.83 400869
20091009 89.04 92.44 88.90 92.08 647993
20091012 92.24 92.63 90.32 90.99 435462
20091013 90.99 95.66 90.44 93.87 1632360
20091014 94.40 97.30 94.24 97.07 712939
20091015 96.61 97.30 95.46 96.49 669980
20091016 95.57 96.53 94.93 96.35 453606
20091019 97.78 100.75 97.75 100.19 771328
20091020 100.36 100.36 97.34 98.28 427096
20091021 98.24 98.77 96.26 96.49 502047
20091022 96.61 98.19 96.01 98.05 349432
20091023 98.45 98.61 96.40 96.97 343554
20091026 96.99 98.52 96.14 96.65 446484
20091027 96.84 98.05 96.33 96.74 392164
20091028 94.95 96.51 94.23 94.37 621539
20091029 94.79 96.58 94.40 96.17 541840
20091030 92.17 93.04 88.74 89.70 1758352
20091102 90.09 90.72 88.40 90.21 840853
20091103 89.06 90.81 89.06 90.78 509000
20091104 91.57 92.21 89.96 90.12 574624
20091105 90.83 92.72 90.81 91.73 512165
20091106 91.18 92.40 91.01 91.87 250911
20091109 92.01 93.78 92.00 93.78 323940
20091110 94.03 94.63 93.10 93.76 296105
20091111 94.01 94.79 93.38 94.35 258146
20091112 94.49 94.88 93.21 93.40 305132
20091113 93.76 94.45 92.55 93.63 272163
20091116 94.06 96.20 93.74 95.84 340793
20091117 95.68 96.38 94.51 94.63 334064
20091118 94.28 94.40 92.97 93.31 378584
20091119 92.78 92.99 90.80 91.56 375836
20091120 89.78 90.92 88.60 90.67 609592
20091123 91.42 92.37 91.42 92.01 407236
20091124 91.87 93.08 91.55 92.87 359688
20091125 92.85 93.72 92.30 93.17 198319
20091127 90.92 92.96 90.39 92.47 213458
20091130 92.60 92.60 91.10 92.24 399946
20091201 92.99 93.69 92.79 92.81 389237
20091202 92.99 93.53 91.97 92.42 290106
20091203 91.89 93.15 91.26 91.40 325093
20091204 92.56 93.45 91.15 93.42 683099
20091207 92.92 94.15 92.74 93.78 286181
20091208 93.26 93.26 91.21 91.71 362099
20091209 91.90 91.92 90.26 90.96 350605
20091210 91.28 91.94 90.42 90.92 362940
20091211 91.08 92.19 90.83 91.51 381780
20091214 92.22 93.79 91.92 93.63 312870
20091215 93.42 93.85 92.58 93.26 257529
20091216 93.22 93.58 92.78 93.08 277658
20091217 92.17 92.71 90.94 91.10 349091
20091218 91.97 92.03 89.09 90.14 639253
20091221 90.39 91.05 89.64 89.83 364847
20091222 90.53 90.53 89.19 89.51 323804
20091223 89.92 89.92 89.00 89.25 201123
20091224 89.39 90.58 89.39 90.42 90889
20091228 90.85 90.85 89.87 90.26 243231
20091229 90.67 90.87 90.07 90.67 172751
20091230 90.49 90.62 89.91 90.39 161537
20091231 90.26 90.46 88.59 88.71 403142
20100104 89.53 89.53 88.21 88.37 567820
20100105 88.05 88.26 86.61 87.12 938273
20100106 86.77 87.53 85.70 86.57 918929
20100107 86.57 88.10 85.95 87.03 1542482
20100108 86.87 90.60 86.87 90.33 1193335
20100111 90.33 90.94 88.35 90.60 597929
20100112 89.96 90.08 88.46 88.69 870092
20100113 88.53 91.37 88.51 90.82 675922
20100114 90.42 91.78 89.73 91.65 448223
20100115 91.71 92.26 90.35 91.71 671100
20100119 91.55 92.37 90.98 91.60 434373
20100120 90.98 90.99 89.30 90.39 478220
20100121 90.26 90.35 87.71 88.19 592490
20100122 88.03 88.98 87.39 87.44 493639
20100125 87.93 88.34 87.27 87.71 439027
20100126 87.66 87.85 86.95 87.36 403479
20100127 87.05 87.94 86.05 87.94 409478
20100128 88.46 88.69 86.25 87.32 470202
20100129 87.84 87.84 85.86 86.16 394844
20100201 86.62 87.02 85.13 86.96 407852
20100202 87.30 90.03 86.87 89.98 1067907
20100203 87.03 91.48 87.03 88.68 722853
20100204 88.35 89.99 86.62 87.16 1092578
20100205 87.28 87.55 84.75 86.52 599667
20100208 86.59 86.59 84.56 84.73 555877
20100209 85.70 87.36 85.34 86.75 422430
20100210 86.66 86.95 85.64 86.14 260332
20100211 85.77 87.53 85.36 87.48 362043
20100212 86.59 88.07 85.80 87.87 625852
20100216 88.94 89.07 87.34 88.23 492406
20100217 89.01 89.21 87.93 88.39 490163
20100218 88.23 90.94 88.07 90.67 461679
20100219 90.62 91.96 90.62 91.55 518815
20100222 91.94 92.19 90.99 91.78 337204
20100223 92.08 92.35 90.60 91.03 493359
20100224 91.51 91.83 90.51 91.39 261510
20100225 90.71 91.06 89.17 90.98 369613
20100226 91.15 91.64 90.51 91.37 223887
20100301 92.34 93.58 92.27 93.46 402872
20100302 93.87 94.25 93.06 94.05 370891
20100303 94.05 94.90 93.35 93.89 449956
20100304 92.54 94.74 92.54 94.59 349682
20100305 94.81 96.52 94.70 96.34 327695
20100308 96.09 96.45 95.04 95.46 351014
20100309 95.26 96.43 95.13 96.09 412977
20100310 95.83 100.16 94.95 95.49 796750
20100311 95.29 95.40 94.59 95.40 260512
20100312 95.46 95.76 94.30 95.47 241246
20100315 95.20 95.35 94.41 95.13 260235
20100316 95.38 95.98 95.19 95.80 350514
20100317 96.12 96.95 96.12 96.59 295492
20100318 96.59 96.65 95.76 96.18 304597
20100319 94.72 96.05 93.71 94.72 866153
20100322 94.34 95.28 93.55 95.19 439739
20100323 95.46 96.05 94.50 96.00 384272
20100324 95.80 95.87 94.74 94.90 359898
20100325 95.62 96.09 94.48 94.66 303487
20100326 94.86 95.56 94.47 94.99 240413
20100329 97.06 97.65 96.29 97.13 582821
20100330 97.49 97.76 96.48 96.77 431189
20100331 96.50 97.31 96.27 96.56 333247
20100401 97.13 98.01 96.27 97.15 331914
20100405 97.71 98.41 97.37 98.05 241024
20100406 97.73 97.73 97.06 97.15 380053
20100407 96.65 97.62 96.36 97.02 357510
20100408 96.63 97.62 96.21 97.49 317645
20100409 97.51 98.03 97.08 97.94 223590
20100412 97.73 99.02 97.73 98.46 425637
20100413 98.68 99.53 97.87 99.45 373334
20100414 99.62 100.68 99.29 100.63 418308
20100415 100.28 101.20 99.89 100.73 399208
20100416 100.54 100.97 99.64 100.63 613414
20100419 100.48 101.06 100.25 100.93 492208
20100420 101.42 102.25 100.68 102.17 602143
20100421 102.05 103.27 101.94 102.71 647561
20100422 102.07 103.65 101.94 103.54 459283
20100423 103.98 103.98 102.61 103.80 622020
20100426 103.26 103.85 102.62 102.66 429246
20100427 102.41 103.09 101.11 101.65 868652
20100428 102.25 102.53 100.66 101.63 370169
20100429 102.48 104.44 102.21 104.41 531796
20100430 103.98 104.21 99.65 100.09 1103901
20100503 100.54 101.02 99.83 100.54 466279
20100504 99.35 99.42 96.00 96.79 474441
20100505 95.85 96.97 95.51 96.16 383939
20100506 95.89 96.77 87.50 93.22 584154
20100507 92.61 93.67 89.53 90.04 1638695
20100510 93.30 95.46 93.30 94.39 727347
20100511 93.67 96.03 93.03 94.72 385549
20100512 94.88 96.19 94.72 95.82 434298
20100513 95.47 95.94 94.34 94.47 276114
20100514 93.67 94.34 92.29 93.08 618078
20100517 93.58 94.63 92.02 93.62 514362
20100518 94.14 94.99 91.75 91.94 451177
20100519 91.74 92.13 89.58 90.74 650125
20100520 88.73 89.40 86.76 86.85 716649
20100521 85.00 88.96 84.91 88.32 667828
20100524 87.65 88.69 87.09 87.25 461272
20100525 85.16 87.29 84.23 87.23 557211
20100526 87.54 88.58 86.27 86.45 841836
20100527 88.98 89.36 87.63 89.00 699936
20100528 88.45 88.83 87.34 87.82 429989
20100601 86.87 88.27 86.01 86.03 429935
20100602 86.40 87.45 85.51 87.36 423282
20100603 87.52 88.23 86.56 87.20 458139
20100604 85.67 86.03 83.12 83.38 529611
20100607 83.60 83.89 81.34 81.52 722642
20100608 81.54 82.14 80.34 81.98 631432
20100609 82.43 84.01 82.01 82.56 743589
20100610 84.05 84.91 83.20 84.61 408218
20100611 83.70 85.11 83.67 85.05 292377
20100614 85.81 86.83 85.45 85.69 539177
20100615 86.92 88.03 86.29 87.94 345267
20100616 87.43 88.03 87.09 87.82 282811
20100617 87.82 88.16 86.36 87.60 258181
20100618 88.23 88.63 87.60 88.27 459513
20100621 89.78 89.78 87.45 88.11 389800
20100622 87.82 88.54 86.25 86.40 398542
20100623 86.67 86.94 85.16 85.98 424437
20100624 85.67 86.32 84.69 85.00 375890
20100625 85.16 85.58 83.94 85.14 375396
20100628 85.31 85.87 84.29 84.71 209359
20100629 83.36 83.41 80.76 81.39 434883
20100630 80.99 82.87 80.61 81.70 691249
20100701 81.50 81.74 80.16 81.25 477986
20100702 81.47 81.98 80.58 81.25 327289
20100706 82.40 82.65 80.29 81.10 294632
20100707 81.43 83.92 81.29 83.78 414540
20100708 84.41 85.87 84.27 85.65 474907
20100709 85.54 85.91 84.69 85.40 247570
20100712 85.21 85.58 84.05 84.18 300789
20100713 85.20 86.12 84.38 85.85 424821
20100714 85.74 86.51 85.00 85.91 215902
20100715 86.00 86.21 84.58 85.65 219036
20100716 84.65 85.20 82.76 82.90 233935
20100719 83.21 83.98 82.74 83.78 177857
20100720 82.83 85.49 82.65 85.32 272585
20100721 85.81 86.72 84.60 85.07 293202
20100722 86.09 89.02 86.00 88.69 523948
20100723 88.63 90.07 88.34 90.05 263679
20100726 89.93 91.71 89.74 91.71 285560
20100727 92.36 92.38 90.45 90.73 385622
20100728 90.45 91.47 90.14 90.67 371107
20100729 91.36 91.53 89.05 90.80 404479
20100730 84.56 86.38 84.20 85.71 1210139
20100802 86.71 87.25 85.31 85.32 774157
20100803 84.89 85.51 84.11 84.43 626044
20100804 84.56 84.80 84.09 84.58 590418
20100805 84.20 84.81 83.85 84.76 445384
20100806 83.70 84.16 82.25 83.72 455005
20100809 83.91 85.18 83.85 85.16 296336
20100810 84.20 84.47 81.96 82.81 682067
20100811 81.85 81.85 79.39 79.99 464351
20100812 78.65 80.69 78.45 80.56 536319
20100813 80.39 81.87 80.09 80.96 419104
20100816 80.43 80.98 79.99 80.50 265438
20100817 81.45 82.76 81.01 81.61 420478
20100818 81.38 82.25 80.87 81.80 199408
20100819 80.47 81.43 79.32 79.92 308211
20100820 79.39 80.43 79.25 80.34 379959
20100823 80.81 81.27 79.52 79.89 557540
20100824 78.83 78.88 77.54 78.25 418389
20100825 78.40 79.48 77.38 79.26 615507
20100826 79.44 79.89 78.60 79.15 688486
20100827 79.92 80.77 78.73 80.73 507154
20100830 80.35 80.62 79.43 79.59 421569
20100831 79.43 79.43 77.71 78.21 794720
20100901 79.41 81.89 79.06 81.89 455477
20100902 81.58 83.51 81.58 83.51 265831
20100903 84.56 85.17 83.53 84.74 366522
20100907 84.17 84.38 83.77 84.03 329626
20100908 84.05 84.39 83.59 83.71 386139
20100909 84.80 84.98 83.20 83.73 273275
20100910 83.75 84.27 83.55 83.92 342993
20100913 85.08 85.61 84.80 85.20 353589
20100914 84.73 85.13 83.38 84.67 345112
20100915 84.16 84.49 83.46 84.23 295065
20100916 83.92 84.56 83.73 83.88 355491
20100917 84.01 84.63 83.35 84.12 513946
20100920 84.80 86.49 84.32 86.38 422166
20100921 86.86 87.43 86.11 86.35 451184
20100922 86.01 86.71 85.11 86.03 340928
20100923 85.00 85.70 84.41 84.58 198449
20100924 85.37 86.95 85.17 86.71 266700
20100927 87.06 87.10 86.03 86.09 257897
20100928 86.38 86.44 85.08 86.31 331256
20100929 86.05 86.55 85.33 86.35 366522
20100930 86.77 87.98 86.01 86.18 413635
20101001 87.16 87.16 85.65 86.53 358806
20101004 86.40 86.88 85.08 85.50 236487
20101005 86.73 88.20 86.31 87.80 259527
20101006 87.52 88.33 87.45 88.20 273982
20101007 88.37 88.37 87.65 88.00 190679
20101008 88.19 88.33 87.06 88.17 253332
20101011 88.15 88.15 87.17 87.28 171605
20101012 86.75 87.32 85.79 86.93 374130
20101013 87.60 88.50 86.90 88.13 382118
20101014 88.08 88.52 87.23 87.82 234150
20101015 88.15 88.33 86.93 87.98 327995
20101018 87.89 88.63 87.62 88.46 173724
20101019 87.30 87.47 86.12 86.88 371956
20101020 87.14 89.20 87.14 88.94 325061
20101021 89.12 90.17 88.87 89.71 283600
20101022 89.71 89.79 88.90 89.27 146337
20101025 89.62 90.04 88.55 88.61 306640
20101026 87.84 88.87 87.84 88.31 249637
20101027 87.50 87.74 86.62 87.60 273058
20101028 87.96 90.17 87.69 88.72 490091
20101029 90.06 90.06 85.66 86.84 622789
20101101 87.73 88.08 85.24 85.83 337776
20101102 86.88 87.34 86.24 86.60 231325
20101103 86.73 87.32 85.72 86.44 326148
20101104 87.36 88.00 87.34 87.95 300988
20101105 87.91 89.68 87.87 89.58 636157
20101108 89.05 89.42 88.61 89.35 287077
20101109 90.24 90.24 88.38 88.66 307784
20101110 88.58 88.69 87.15 88.34 335857
20101111 87.62 89.23 87.45 88.86 537802
20101112 88.23 88.25 86.70 87.26 616160
20101115 87.49 88.14 87.32 87.36 470631
20101116 86.87 87.52 85.11 85.31 517903
20101117 85.33 85.78 84.72 85.35 346990
20101118 86.18 87.17 85.89 86.09 329942
20101119 86.09 86.65 85.57 86.63 327844
20101122 86.31 86.59 85.38 86.43 213023
20101123 85.38 85.57 84.83 85.27 226522
20101124 86.04 86.95 85.63 86.56 213776
20101126 85.66 86.28 85.35 85.68 125792
20101129 84.70 85.55 83.79 85.55 641006
20101130 84.42 85.61 84.10 85.53 470792
20101201 86.89 87.93 86.82 87.56 419163
20101202 87.86 89.75 87.75 89.49 347151
20101203 89.08 91.24 89.08 90.89 496123
20101206 90.68 91.60 90.39 91.58 455357
20101207 92.32 92.45 91.28 92.04 675426
20101208 92.13 92.17 90.91 91.52 345054
20101209 91.73 91.95 90.85 91.28 282830
20101210 91.60 92.17 91.39 92.12 273903
20101213 92.51 93.32 92.39 92.97 394854
20101214 93.08 94.07 92.97 93.64 334244
20101215 93.34 93.62 92.92 92.97 466221
20101216 93.16 94.85 92.71 94.59 463854
20101217 95.59 99.00 95.54 96.13 678276
20101220 96.58 97.36 95.76 97.02 436588
20101221 97.40 98.29 97.02 97.43 400770
20101222 97.64 97.64 96.24 96.91 369524
20101223 96.99 97.47 96.47 96.67 185864
20101227 96.69 97.45 96.41 97.12 157200
20101228 97.17 97.36 96.19 96.80 172419
20101229 96.91 97.19 96.71 96.73 117080
20101230 96.65 97.23 96.60 96.76 139398
20101231 96.49 97.62 96.26 96.89 187478
20110103 97.64 98.46 97.28 98.16 320960
20110104 98.27 98.46 96.43 97.12 310688
20110105 96.95 97.95 96.32 97.47 204580
20110106 97.30 97.66 96.73 97.08 240989
20110107 97.32 98.05 97.04 97.84 202536
20110110 97.23 98.55 96.93 98.07 268578
20110111 98.25 99.07 97.82 98.14 249379
20110112 118.91 119.00 110.93 114.35 5987567
20110113 111.90 112.44 110.19 110.54 1795345
20110114 109.63 111.47 109.41 110.26 1015639
20110118 109.82 110.26 109.56 109.76 723344
20110119 109.87 110.17 107.94 108.40 582225
20110120 107.70 108.76 107.38 108.18 662034
20110121 109.28 109.76 107.57 107.90 490906
20110124 108.59 109.50 107.81 109.17 495961
20110125 108.89 110.10 108.61 110.00 366190
20110126 110.06 111.57 109.84 110.47 365168
20110127 110.47 111.57 109.91 110.51 289338
20110128 110.23 110.95 108.70 109.04 317034
20110131 109.59 110.32 109.26 109.56 275086
20110201 110.47 110.52 109.58 110.06 309774
20110202 109.76 110.62 109.30 109.93 298857
20110203 110.04 111.90 108.98 110.75 508815
20110204 110.62 112.53 110.52 112.29 551409
20110207 112.64 113.82 112.38 112.44 329242
20110208 112.68 112.68 111.51 111.57 332200
20110209 110.99 111.45 110.60 111.06 265782
20110210 109.24 110.90 109.07 110.36 411849
20110211 109.72 111.21 109.72 110.80 394478
20110214 110.65 111.38 110.58 111.08 349303
20110215 110.43 110.78 109.56 110.08 194684
20110216 110.23 110.75 108.74 109.87 204849
20110217 109.56 110.10 109.28 109.87 164944
20110218 109.67 111.73 109.15 111.27 338493
20110222 109.82 110.08 107.60 108.29 341397
20110223 108.29 108.66 105.95 106.58 291865
20110224 106.53 108.07 106.01 107.03 236579
20110225 107.31 107.90 107.12 107.75 203881
20110228 108.97 109.37 107.75 108.65 171998
20110301 109.24 109.24 106.44 106.55 365216
20110302 106.61 107.25 106.03 106.85 277404
20110303 107.45 108.82 106.97 108.18 321070
20110304 108.03 108.09 106.65 107.51 359778
20110307 107.66 108.17 106.10 106.29 310034
20110308 106.29 107.57 106.12 106.65 404190
20110309 106.59 107.72 106.08 106.70 379878
20110310 105.47 106.83 104.58 105.93 354233
20110311 105.65 107.19 104.94 106.83 235231
20110314 105.77 106.68 105.09 106.03 292386
20110315 103.12 106.44 103.12 105.67 397739
20110316 105.41 105.77 102.91 103.96 363616
20110317 105.60 105.78 104.66 105.43 293932
20110318 106.67 106.98 105.56 106.25 365056
20110321 107.36 108.86 106.76 107.77 264288
20110322 107.77 108.00 106.42 106.82 235551
20110323 106.31 107.49 105.43 107.40 252985
20110324 108.22 110.06 107.66 109.74 293826
20110325 109.76 110.89 109.55 109.89 232299
20110328 110.19 110.51 108.92 108.99 187726
20110329 108.84 109.93 108.37 109.76 180849
20110330 110.10 111.99 109.93 111.86 281936
20110331 111.60 112.99 111.34 112.63 304382
20110401 113.46 114.26 112.27 113.42 469342
20110404 113.32 114.49 112.27 114.02 363403
20110405 113.36 114.04 112.70 112.82 327681
20110406 113.36 113.85 112.03 112.10 267647
20110407 111.80 112.50 111.07 111.41 215984
20110408 111.71 112.52 109.93 110.29 292813
20110411 110.47 111.11 110.15 110.85 245734
20110412 110.08 110.81 109.65 109.89 287054
20110413 110.25 110.25 107.85 108.35 269140
20110414 107.66 108.62 106.57 108.39 218810
20110415 108.71 109.55 108.00 109.12 252132
20110418 107.79 108.54 107.06 108.50 298357
20110419 108.50 109.46 108.45 108.94 339518
20110420 110.12 110.81 109.99 110.66 160535
20110421 111.07 111.15 110.02 110.08 192845
20110425 109.84 110.49 109.37 109.84 186393
20110426 110.40 111.37 110.27 110.66 373213
20110427 110.79 111.43 110.47 111.19 385956
20110428 111.04 111.79 110.23 110.44 345116
20110429 111.82 112.07 108.05 108.39 559820
20110502 108.47 108.56 107.28 107.66 431488
20110503 106.10 107.68 105.45 105.88 591223
20110504 106.03 107.60 105.88 107.17 391607
20110505 106.72 109.27 106.46 107.90 435327
20110506 109.05 110.17 108.48 108.60 323736
20110509 108.56 109.25 107.96 108.62 147526
20110510 108.77 109.74 108.69 109.69 172105
20110511 109.14 109.67 107.64 108.11 216570
20110512 107.77 108.97 107.02 108.60 187940
20110513 108.39 108.95 107.13 107.47 267967
20110516 107.12 108.00 106.44 106.85 357538
20110517 106.59 106.72 105.13 105.97 309820
20110518 106.79 107.60 106.31 107.33 296880
20110519 107.92 108.47 107.05 108.41 289640
20110520 108.34 108.87 107.60 108.36 332021
20110523 107.22 108.49 106.99 107.39 366423
20110524 107.56 107.98 106.20 106.24 421328
20110525 105.95 107.79 105.61 107.07 351732
20110526 106.60 108.22 106.56 107.84 235475
20110527 108.49 108.51 107.75 108.05 188126
20110531 108.90 109.43 108.03 109.04 316908
20110601 109.00 109.23 106.41 106.41 418897
20110602 106.96 107.75 106.44 106.56 229609
20110603 105.21 106.52 105.03 105.50 245779
20110606 105.14 106.05 104.44 104.57 321030
20110607 105.38 105.90 104.76 104.87 607710
20110608 104.53 104.78 102.94 103.27 587524
20110609 103.36 106.18 103.25 105.56 427617
20110610 105.01 105.25 103.74 104.19 299469
20110613 104.50 104.65 103.74 104.12 381431
20110614 105.27 106.16 105.03 105.57 259624
20110615 104.89 105.67 104.33 105.37 327582
20110616 105.12 106.03 104.65 105.71 381642
20110617 106.10 106.63 105.69 106.60 438714
20110620 106.07 108.51 106.07 108.02 276218
20110621 108.68 109.62 108.58 109.15 259836
20110622 108.85 109.93 108.15 108.28 365260
20110623 106.79 108.07 105.86 107.75 566914
20110624 107.71 107.84 106.18 106.39 230666
20110627 106.01 107.60 106.01 107.18 199012
20110628 107.58 109.15 107.50 109.11 223637
20110629 109.66 110.12 109.06 110.00 210268
20110630 110.44 111.93 110.36 111.52 269929
20110701 111.61 113.79 111.35 113.26 321452
20110705 112.95 112.97 111.48 111.78 302745
20110706 111.86 112.37 111.52 112.10 199910
20110707 113.05 113.22 112.31 112.58 217402
20110708 111.19 112.44 110.82 111.35 244775
20110711 110.55 110.89 109.09 109.19 219833
20110712 108.73 109.13 107.94 108.36 342167
20110713 109.09 110.27 108.24 108.36 240389
20110714 108.34 108.70 106.82 106.96 273522
20110715 107.94 107.94 106.05 106.73 407166
20110718 106.44 106.44 104.31 104.55 355220
20110719 105.33 106.43 105.16 106.35 262319
20110720 106.56 106.90 105.99 106.35 180939
20110721 107.01 107.75 106.61 107.56 262795
20110722 107.24 107.45 106.05 106.82 176447
20110725 105.88 107.60 105.54 107.37 224853
20110726 107.01 107.01 105.67 105.86 249108
20110727 105.59 105.59 103.42 103.97 554549
20110728 104.25 104.91 102.87 103.13 502022
20110729 102.55 103.21 100.35 100.94 475652
20110801 102.04 102.04 97.82 99.54 527757
20110802 98.89 99.82 96.15 96.23 544984
20110803 96.00 96.72 94.18 96.13 380374
20110804 94.92 94.96 90.89 90.95 569240
20110805 92.40 93.50 91.06 92.21 1161625
20110808 89.53 91.04 86.84 86.84 1051286
20110809 88.05 89.85 84.80 88.77 1071842
20110810 87.24 87.69 84.30 84.49 705367
20110811 85.23 87.94 84.15 86.92 628795
20110812 87.50 88.01 86.52 87.75 534574
20110815 87.94 89.38 87.50 88.88 508891
20110816 88.11 89.15 87.16 88.13 471266
20110817 88.56 89.43 87.31 87.92 339050
20110818 85.44 85.57 82.22 82.96 563797
20110819 81.98 83.79 81.07 81.26 389199
20110822 82.94 83.00 80.35 80.44 406215
20110823 80.65 82.71 80.31 82.71 333025
20110824 83.17 85.24 82.98 85.11 401516
20110825 85.47 85.72 82.83 83.14 318507
20110826 82.60 85.66 81.24 85.01 315372
20110829 86.24 87.98 86.06 87.67 436203
20110830 87.14 89.63 86.43 89.05 356015
20110831 89.80 91.71 89.80 90.62 574064
20110901 90.51 91.10 88.61 88.76 368970
20110902 87.08 87.08 84.55 84.69 385530
20110906 83.54 84.48 81.22 83.19 528302
20110907 84.65 86.35 84.23 85.93 468331
20110908 85.22 86.03 84.25 84.44 342537
20110909 83.42 83.58 81.47 81.89 446442
20110912 80.99 82.45 80.55 82.26 481808
20110913 82.24 83.44 81.60 82.62 431188
20110914 83.08 85.39 81.55 84.34 453129
20110915 85.03 85.83 84.15 84.80 444509
20110916 85.28 86.28 84.67 86.01 542511
20110919 84.48 85.34 83.61 84.94 336634
20110920 85.49 86.28 84.40 84.51 391486
20110921 84.21 84.51 81.16 81.20 361343
20110922 79.00 79.13 77.05 78.20 484995
20110923 77.55 80.90 77.30 79.36 423195
20110926 80.38 82.24 78.79 82.08 332977
20110927 84.07 84.86 82.96 83.56 536556
20110928 83.84 85.16 82.06 82.20 497480
20110929 83.96 84.69 81.59 83.21 498212
20110930 80.80 82.81 80.36 80.40 379888
20111003 79.75 81.57 77.47 77.49 474129
20111004 76.23 79.69 75.86 79.56 496279
20111005 79.65 81.76 79.44 81.53 292543
20111006 82.56 84.51 82.27 84.17 622699
20111007 84.88 86.24 82.91 83.08 679275
20111010 84.74 84.94 83.42 84.05 600132
20111011 83.58 85.30 83.50 84.92 732508
20111012 85.76 89.68 85.53 87.90 871152
20111013 87.83 87.83 85.62 85.91 629229
20111014 86.93 87.44 85.49 86.96 281312
20111017 87.02 87.06 84.74 84.97 420374
20111018 84.69 86.66 83.96 86.06 365052
20111019 85.95 86.70 84.40 84.51 371948
20111020 84.25 84.74 82.47 83.65 472249
20111021 84.48 85.49 83.81 84.71 739665
20111024 84.92 86.14 84.88 85.39 593759
20111025 84.90 85.89 83.84 84.27 706701
20111026 85.28 85.61 82.96 83.35 805435
20111027 86.05 86.10 84.57 84.82 823196
20111028 85.22 86.29 84.09 86.12 686432
20111031 85.47 90.91 84.82 87.29 2692653
20111101 16.29 18.03 15.96 17.99 11761705
20111102 18.14 19.34 18.04 19.26 6034543
20111103 19.45 19.87 19.31 19.53 4165922
20111104 19.12 19.74 17.87 19.24 3615731
20111107 19.22 19.55 19.08 19.41 3353592
20111108 19.02 19.23 18.43 18.98 3443179
20111109 18.20 18.68 17.75 18.29 4608205
20111110 18.59 18.74 18.27 18.62 2242788
20111111 18.74 19.28 18.63 19.11 1859508
20111114 18.98 19.38 18.94 19.20 1795853
20111115 19.07 19.51 19.00 19.27 2535163
20111116 19.05 19.19 18.78 18.82 1422766
20111117 18.75 19.14 18.74 18.95 2870078
20111118 18.96 19.08 18.84 18.95 2190159
20111121 18.60 18.92 18.49 18.82 1717533
20111122 18.70 18.87 18.57 18.69 1865124
20111123 18.48 18.57 18.26 18.35 1353599
20111125 18.19 18.62 18.11 18.33 1033869
20111128 18.98 19.29 18.88 19.08 2056817
20111129 19.16 19.32 18.81 18.85 1357551
20111130 19.45 19.56 19.26 19.39 3335943
20111201 19.29 19.53 19.02 19.05 1596048
20111202 19.35 19.45 19.07 19.08 1774219
20111205 19.36 19.49 19.24 19.36 1697667
20111206 19.32 19.41 19.13 19.15 1571085
20111207 19.21 19.21 18.82 18.91 1771827
20111208 18.82 18.98 18.50 18.55 1535826
20111209 18.60 19.27 18.60 19.17 1392395
20111212 18.92 19.07 18.62 18.81 1882390
20111213 18.87 19.14 18.51 18.61 1490477
20111214 18.40 18.46 18.08 18.10 1411637
20111215 18.31 18.57 18.05 18.49 1875630
20111216 18.59 18.78 18.21 18.45 2432296
20111219 18.52 18.74 18.18 18.27 1794085
20111220 18.54 19.09 18.49 19.05 1979953
20111221 18.99 19.12 18.72 19.07 2488566
20111222 19.21 19.44 18.82 18.91 1634012
20111223 19.03 19.42 18.97 19.42 968134
20111227 19.34 19.42 19.30 19.34 760840
20111228 19.28 19.32 18.57 18.58 1163467
20111229 18.65 18.93 18.59 18.88 688240
20111230 18.88 18.97 18.56 18.58 958149
20120103 18.89 19.11 18.78 18.82 1746344
20120104 18.83 19.35 18.77 19.28 1771619
20120105 19.13 19.45 19.06 19.44 1707028
20120106 19.40 19.57 19.27 19.49 1289736
20120109 19.57 19.80 19.41 19.78 1059456
20120110 19.97 20.06 19.85 19.93 1062056
20120111 19.82 20.85 19.82 20.81 1623715
20120112 20.80 21.53 20.75 21.17 2537243
20120113 20.94 21.00 20.51 20.66 803485
20120117 20.98 21.37 20.85 21.01 1234610
20120118 21.01 21.15 20.86 21.01 1200078
20120119 21.12 21.48 21.07 21.43 1879062
20120120 21.33 21.41 20.70 20.83 1618514
20120123 20.88 21.15 20.46 20.47 1431399
20120124 20.40 20.52 20.23 20.32 919665
20120125 20.26 20.74 20.24 20.69 1193110
20120126 20.80 20.83 20.52 20.66 1386466
20120127 20.56 20.95 20.46 20.82 728805
20120130 20.65 20.91 20.50 20.82 1011611
20120131 20.90 20.96 20.61 20.90 1055607
20120201 21.06 21.36 20.98 21.19 1311474
20120202 21.18 21.44 21.13 21.38 818878
20120203 21.60 21.76 21.45 21.71 1429631
20120206 21.59 21.77 21.42 21.77 780186
20120207 21.66 21.91 21.57 21.83 1321563
20120208 21.86 21.89 21.53 21.73 1740311
20120209 21.74 21.84 21.61 21.83 757200
20120210 21.58 21.82 21.53 21.73 1142768
20120213 21.80 21.94 21.43 21.58 1344446
20120214 21.52 21.56 21.35 21.56 1401860
20120215 21.60 21.64 21.37 21.40 1203095
20120216 21.43 21.68 21.39 21.63 1068401
20120217 21.70 21.88 21.48 21.84 826575
20120221 21.96 22.11 21.80 21.95 1178756
20120222 21.77 22.25 21.74 21.93 1893207
20120223 21.93 22.69 21.79 22.53 1844530
20120224 22.58 22.72 22.21 22.47 1531769
20120227 22.28 22.55 22.08 22.28 1359735
20120228 22.38 22.58 22.23 22.45 1489021
20120229 22.45 24.20 22.45 23.99 10635640
20120301 24.15 24.60 23.46 23.91 4647314
20120302 23.49 23.83 22.93 22.97 3013197
20120305 22.81 22.99 22.58 22.58 1897186
20120306 22.32 22.38 21.89 21.91 1703841
20120307 21.99 22.14 21.87 22.04 1387609
20120308 22.16 22.31 21.95 22.00 1604785
20120309 22.00 22.55 21.98 22.08 1475578
20120312 22.10 22.18 21.80 21.94 1061119
20120313 22.14 22.24 21.83 22.21 1151678
20120314 22.05 22.29 21.76 21.90 1159656
20120315 21.99 22.33 21.79 22.23 985894
20120316 22.21 22.31 22.04 22.17 2342419
20120319 22.15 22.33 22.05 22.10 838762
20120320 21.99 22.01 21.64 21.89 988174
20120321 21.87 21.94 21.71 21.72 757320
20120322 21.53 21.80 21.43 21.55 1013870
20120323 21.50 22.07 21.41 21.80 1305339
20120326 21.98 22.24 21.98 22.18 1220375
20120327 22.16 22.34 22.06 22.06 981232
20120328 22.12 22.34 21.77 22.05 1405223
20120329 21.85 21.99 21.51 21.92 1339532
20120330 22.09 22.24 21.96 22.14 1580229
20120402 22.23 22.41 22.00 22.28 1406570
20120403 22.26 22.52 22.07 22.51 2061623
20120404 22.27 22.31 21.70 22.01 1809425
20120405 21.90 22.05 21.82 21.89 1042054
20120409 21.64 21.64 20.93 21.21 1705603
20120410 21.23 21.23 20.74 20.75 1775025
20120411 20.96 20.97 20.72 20.79 914400
20120412 20.78 21.17 20.71 21.06 1255707
20120413 20.99 21.03 20.77 20.82 767475
20120416 20.84 20.89 20.52 20.63 1307826
20120417 20.76 21.26 20.73 21.23 918441
20120418 21.21 21.33 21.06 21.11 1041846
20120419 21.07 21.20 20.78 20.89 890880
20120420 20.99 21.31 20.90 21.18 621689
20120423 20.92 21.01 20.70 20.97 736183
20120424 21.00 21.38 20.96 21.30 799077
20120425 21.50 21.68 21.44 21.59 754212
20120426 21.64 21.69 21.51 21.54 1088577
20120427 21.56 21.84 21.46 21.77 1137068
20120430 21.77 21.82 21.19 21.68 1647475
20120501 21.67 22.01 21.53 21.83 674636
20120502 21.71 21.81 21.40 21.69 872436
20120503 21.66 21.82 21.24 21.24 1096866
20120504 21.32 22.12 21.18 21.20 2101515
20120507 21.15 21.75 21.15 21.52 1243688
20120508 21.37 21.42 20.83 21.29 1236331
20120509 21.11 21.31 20.92 21.13 571746
20120510 21.26 21.33 20.92 21.03 603245
20120511 20.89 21.40 20.84 21.17 597443
20120514 20.96 21.02 20.74 20.75 661269
20120515 20.69 21.01 20.64 20.83 999261
20120516 20.93 21.19 20.59 20.60 1082256
20120517 20.59 20.67 20.08 20.14 1127536
20120518 20.21 20.25 19.81 19.83 940926
20120521 19.95 20.16 19.71 20.10 641375
20120522 20.19 20.29 19.95 20.06 740017
20120523 19.91 20.23 19.66 20.15 859331
20120524 20.10 20.28 19.92 20.14 831271
20120525 20.15 20.22 19.93 20.04 572131
20120529 20.17 20.46 20.14 20.27 612467
20120530 20.14 20.14 19.81 19.93 606277
20120531 19.89 19.99 19.44 19.90 1090618
20120601 19.56 19.57 19.00 19.09 1480361
20120604 19.08 19.17 18.74 19.11 1261866
20120605 19.00 19.14 18.72 19.10 828589
20120606 19.20 19.52 19.17 19.41 838493
20120607 19.65 19.77 19.46 19.62 954136
20120608 19.54 19.73 19.32 19.56 1132398
20120611 19.56 19.75 18.69 18.72 1380294
20120612 18.81 19.04 18.72 18.90 1795414
20120613 18.79 19.04 18.53 18.64 1297147
20120614 18.68 18.88 18.51 18.60 630520
20120615 18.66 18.83 18.53 18.65 3897320
20120618 18.46 18.59 18.27 18.46 1854835
20120619 18.50 18.73 18.47 18.63 1606320
20120620 18.58 18.69 18.45 18.50 713462
20120621 18.55 18.58 18.11 18.13 888113
20120622 17.73 17.82 17.08 17.49 3439388
20120625 17.23 17.37 16.85 17.04 2586453
20120626 16.94 17.22 16.93 16.95 1156848
20120627 17.00 17.00 16.55 16.61 1922199
20120628 16.51 16.73 16.36 16.67 1149833
20120629 16.98 17.21 16.84 17.06 1260628
20120702 17.33 17.36 17.03 17.33 1362654
20120703 17.33 17.58 17.27 17.57 561299
20120705 17.52 17.64 17.37 17.52 936908
20120706 17.30 17.56 17.18 17.54 1332531
20120709 17.47 17.48 17.06 17.40 1572999
20120710 17.44 17.59 16.96 17.12 1245050
20120711 17.12 17.30 16.84 16.92 1424344
20120712 16.91 17.19 16.69 17.12 1783860
20120713 17.19 17.40 17.08 17.17 867275
20120716 17.15 17.20 16.88 17.07 650533
20120717 17.19 17.26 16.97 17.14 1056885
20120718 17.09 17.94 17.00 17.79 1960884
20120719 17.87 18.31 17.87 18.15 1556287
20120720 17.97 18.55 17.91 18.24 1740120
20120723 17.88 18.19 17.66 18.01 1034808
20120724 17.98 18.06 17.75 17.88 1145706
20120725 17.96 18.09 17.74 17.77 784952
20120726 18.02 18.13 17.79 18.10 1239170
20120727 18.25 18.43 17.97 18.32 1899607
20120730 18.38 18.40 17.88 18.06 1162418
20120731 18.06 18.50 18.03 18.17 1715361
20120801 18.23 18.28 17.89 17.96 871092
20120802 17.76 17.91 17.35 17.62 1428367
20120803 18.70 21.18 18.47 19.65 4233934
20120806 19.78 19.92 19.55 19.75 1860818
20120807 19.81 20.07 19.78 19.95 1737850
20120808 19.91 19.98 19.74 19.92 1284148
20120809 19.89 20.20 19.82 20.06 1342744
20120810 20.01 20.21 19.89 20.09 827558
20120813 20.07 20.28 19.98 20.09 811568
20120814 20.20 20.35 19.88 19.91 775771
20120815 19.89 20.08 19.80 20.01 510338
20120816 19.98 20.27 19.81 20.16 925457
20120817 20.20 20.31 20.01 20.10 844786
20120820 20.07 20.12 19.67 20.02 609475
20120821 20.09 20.29 19.92 20.02 568520
20120822 19.97 20.17 19.83 19.97 567798
20120823 19.87 19.95 19.61 19.89 772779
20120824 19.90 20.02 19.67 19.81 386338
20120827 19.93 20.10 19.78 20.04 590597
20120828 19.98 20.10 19.90 19.92 610404
20120829 19.92 19.96 19.64 19.64 1048199
20120830 19.53 19.54 19.19 19.27 541046
20120831 19.41 19.49 19.16 19.38 580073
20120904 19.38 19.51 18.98 19.37 497396
20120905 19.31 19.37 18.93 19.04 550597
20120906 19.15 19.90 19.15 19.90 889932
20120907 19.89 20.08 19.77 20.03 786920
20120910 20.05 20.27 19.83 20.11 725605
20120911 20.17 20.48 20.04 20.47 770179
20120912 20.48 20.60 20.23 20.59 720983
20120913 20.57 20.84 20.22 20.76 622696
20120914 20.76 21.09 20.70 20.97 891472
20120917 20.88 20.89 20.56 20.58 547003
20120918 20.53 20.60 20.28 20.42 547721
20120919 20.46 20.91 20.42 20.84 636047
20120920 20.71 20.87 20.15 20.52 838374
20120921 20.70 20.97 20.64 20.69 1123070
20120924 20.55 20.65 20.36 20.44 507256
20120925 20.46 20.48 20.12 20.20 787228
20120926 20.15 20.16 19.65 19.78 1444021
20120927 19.79 19.86 19.65 19.78 1173087
20120928 19.63 19.71 19.44 19.62 1029507
20121001 19.57 19.76 19.27 19.45 1764561
20121002 19.59 19.78 19.38 19.51 818655
20121003 19.56 19.75 19.44 19.69 1333409
20121004 19.78 19.99 19.71 19.99 742757
20121005 20.10 20.33 19.99 20.18 877094
20121008 20.07 20.25 19.96 20.16 820915
20121009 20.19 20.43 20.06 20.10 1785204
20121010 20.02 20.02 19.78 19.85 963160
20121011 20.03 20.15 19.87 19.97 812185
20121012 20.19 20.25 19.96 20.01 633890
20121015 20.09 20.49 20.01 20.32 896402
20121016 20.39 20.51 20.22 20.30 698697
20121017 20.29 20.49 20.12 20.46 882024
20121018 20.30 20.38 19.98 20.33 942619
20121019 20.19 20.19 19.84 19.95 696129
20121022 19.87 20.05 19.78 19.99 615095
20121023 19.78 20.05 19.63 19.98 457650
20121024 20.08 20.25 19.96 20.18 745941
20121025 20.30 20.46 20.21 20.40 857991
20121026 20.34 20.44 20.03 20.15 504072
20121031 20.07 20.42 19.95 20.25 621977
20121101 20.25 21.08 20.03 20.88 1479762
20121102 21.19 21.40 20.93 21.12 1367301
20121105 20.93 21.70 19.87 21.58 1497119
20121106 21.66 21.83 21.48 21.74 857991
20121107 21.42 21.59 21.05 21.15 1605985
20121108 21.16 21.30 21.02 21.06 1300851
20121109 21.03 21.31 20.79 21.15 1038853
20121112 21.14 21.29 21.04 21.16 867234
20121113 21.01 21.26 20.98 21.00 633788
20121114 21.07 21.18 20.52 20.60 1350457
20121115 20.50 20.71 20.25 20.53 923124
20121116 20.51 20.63 20.24 20.47 902467
20121119 20.68 20.90 20.60 20.87 978243
20121120 20.86 20.93 20.65 20.89 671967
20121121 20.95 21.01 20.78 20.98 377246
20121123 21.04 21.26 20.98 21.19 123226
20121126 21.18 21.49 21.15 21.39 700805
20121127 21.37 21.44 21.17 21.26 676262
20121128 21.14 21.58 20.99 21.53 433082
20121129 21.70 21.85 21.65 21.76 698146
20121130 21.72 21.90 21.65 21.88 963006
20121203 21.88 21.98 21.77 21.82 877924
20121204 21.81 21.93 21.74 21.86 536776
20121205 21.84 21.92 21.64 21.71 877821
20121206 21.67 21.79 21.58 21.79 586885
20121207 21.66 22.06 21.63 22.06 844586
20121210 22.01 22.15 21.93 22.11 776684
20121211 22.22 22.23 21.91 22.04 1023034
20121212 22.15 22.23 21.95 21.97 548741
20121213 21.97 22.08 21.72 21.98 621756
20121214 21.91 22.14 21.90 22.03 575431
20121217 22.01 22.33 22.01 22.25 743653
20121218 22.25 22.59 22.19 22.55 802965
20121219 22.52 22.61 22.35 22.50 1312642
20121220 22.51 22.69 22.43 22.49 711031
20121221 22.09 22.44 22.09 22.29 1572082
20121224 22.11 22.29 22.07 22.25 316809
20121226 22.27 22.52 22.27 22.42 417845
20121227 22.42 22.51 22.19 22.31 704793
20121228 22.19 22.52 22.17 22.45 522152
20121231 22.46 22.94 22.32 22.94 950428
20130102 23.36 23.97 23.30 23.77 1235331
20130103 23.80 23.91 23.62 23.77 1441799
20130104 23.89 24.31 23.73 24.11 1395372
20130107 23.97 24.09 23.81 23.89 614189
20130108 23.84 23.96 23.67 23.95 1056679
20130109 23.96 24.39 23.88 24.35 1063121
20130110 24.51 24.62 24.35 24.46 1174587
20130111 24.43 24.46 24.27 24.44 566841
20130114 24.45 24.45 24.18 24.45 1014853
20130115 24.38 24.71 24.35 24.71 857062
20130116 24.69 24.72 24.53 24.66 493519
20130117 24.77 25.08 24.68 24.96 549661
20130118 25.00 25.01 24.69 25.01 540048
20130122 24.92 25.20 24.85 25.09 559069
20130123 25.11 25.38 25.01 25.24 697430
20130124 25.22 25.61 25.22 25.41 1261715
20130125 25.44 25.64 25.25 25.41 449955
20130128 25.46 25.50 25.31 25.40 464374
20130129 25.30 25.82 25.16 25.82 816668
20130130 25.79 25.87 25.27 25.33 437888
20130131 25.26 25.36 24.99 25.11 939179
20130201 25.16 25.65 24.95 25.49 697328
20130204 25.31 25.41 25.08 25.09 322536
20130205 25.20 25.60 25.13 25.58 395142
20130206 25.45 25.74 25.45 25.73 485849
20130207 25.80 25.80 25.22 25.55 546798
20130208 25.54 25.78 25.43 25.52 326013
20130211 25.48 25.51 25.33 25.39 624722
20130212 25.43 25.84 25.41 25.51 790489
20130213 25.60 25.73 25.39 25.44 702339
20130214 25.34 25.51 25.29 25.33 978448
20130215 25.39 25.91 25.38 25.87 660820
20130219 25.86 25.91 25.59 25.90 1107810
20130220 25.85 25.89 25.30 25.32 722076
20130221 25.32 25.40 24.76 24.85 1113536
20130222 24.95 25.34 24.93 25.22 366918
20130225 25.35 25.47 24.56 24.60 463965
20130226 24.73 24.79 24.40 24.68 505790
20130227 25.42 25.91 25.14 25.22 1378703
20130228 25.23 26.00 25.17 25.75 1479841
20130301 25.50 25.75 25.17 25.54 1109446
20130304 25.42 25.54 25.11 25.43 811760
20130305 25.51 26.23 25.51 26.17 1089403
20130306 26.26 26.39 26.12 26.17 763799
20130307 26.17 26.45 26.09 26.44 478793
20130308 26.58 27.18 26.47 27.14 829042
20130311 27.06 27.19 26.94 27.15 782104
20130312 27.14 27.14 26.78 27.04 800409
20130313 27.05 27.19 26.98 27.18 529944
20130314 27.23 27.62 27.19 27.62 601880
20130315 27.52 27.94 27.39 27.90 1805844
20130318 27.62 28.13 27.54 27.99 1118781
20130319 28.13 28.42 27.88 28.27 1308404
20130320 28.45 28.72 28.37 28.62 568867
20130321 28.48 28.78 28.27 28.46 530657
20130322 28.54 28.72 28.45 28.60 465344
20130325 28.61 28.83 28.10 28.22 955142
20130326 28.38 28.43 28.00 28.07 877398
20130327 27.91 27.91 27.53 27.81 727106
20130328 27.88 27.94 27.45 27.90 1008635
20130401 27.96 28.06 27.44 27.57 655781
20130402 27.70 27.72 27.31 27.37 573248
20130403 27.40 27.53 26.62 26.71 926204
20130404 26.69 26.78 26.55 26.76 1003948
20130405 26.44 26.84 26.31 26.79 382097
20130408 26.89 27.13 26.67 27.12 368546
20130409 27.08 27.18 26.84 26.98 379754
20130410 27.01 27.58 27.01 27.42 549303
20130411 27.44 27.95 27.38 27.74 658023
20130412 27.62 27.72 27.25 27.39 494587
20130415 27.16 27.24 26.37 26.46 859974
20130416 26.72 26.85 26.55 26.82 626946
20130417 26.54 26.55 25.89 26.09 850396
20130418 26.06 26.23 25.66 25.75 734035
20130419 25.80 26.10 25.61 25.94 267366
20130422 25.95 26.02 25.46 25.65 812900
20130423 25.86 26.19 25.71 26.14 420511
20130424 26.18 26.42 26.11 26.32 389943
20130425 26.46 26.90 26.40 26.72 371399
20130426 26.72 26.76 26.44 26.68 322286
20130429 26.76 26.88 26.57 26.76 281733
20130430 26.68 27.18 26.59 27.09 653641
20130501 26.91 27.15 26.69 26.73 1466541
20130502 26.74 27.48 26.60 27.04 842041
20130503 27.59 27.69 27.37 27.62 618794
20130506 27.59 28.33 27.59 28.32 785592
20130507 28.38 28.81 28.38 28.81 783249
20130508 28.68 29.03 28.68 28.95 508241
20130509 28.93 29.16 28.85 28.97 475125
20130510 28.96 29.17 28.85 29.13 363553
20130513 29.14 29.35 28.94 29.17 676975
20130514 29.13 29.62 29.01 29.62 568255
20130515 29.56 29.98 29.42 29.85 408182
20130516 29.83 29.88 29.44 29.48 608095
20130517 29.65 30.26 29.54 30.18 415009
20130520 30.14 30.36 29.98 30.10 624908
20130521 30.10 30.32 29.97 29.99 618488
20130522 30.03 30.43 29.85 30.01 1015288
20130523 29.77 30.02 29.69 30.02 650284
20130524 29.84 29.88 29.50 29.86 211954
20130528 30.16 30.30 29.92 30.11 250242
20130529 29.84 30.04 29.60 29.62 506578
20130530 29.69 29.76 29.40 29.72 777334
20130531 29.61 30.15 29.49 29.69 589145
20130603 29.81 29.81 29.00 29.39 746156
20130604 29.34 29.60 28.98 29.03 597575
20130605 28.95 28.95 28.28 28.31 487992
20130606 28.23 28.75 28.23 28.75 447775
20130607 28.94 29.51 28.80 29.48 541717
20130610 29.63 30.23 29.38 29.59 423400
20130611 29.19 29.45 29.00 29.22 236836
20130612 29.43 29.43 28.78 28.84 358809
20130613 28.79 29.43 28.75 29.37 225360
20130614 29.35 29.53 29.20 29.27 228102
20130617 29.55 29.66 29.14 29.24 382472
20130618 29.30 29.68 29.14 29.66 352004
20130619 29.58 29.61 29.12 29.12 286296
20130620 28.84 28.94 28.42 28.46 744429
20130621 28.57 28.65 27.96 28.48 1146807
20130624 28.08 28.28 27.65 27.69 664807
20130625 28.04 28.16 27.79 28.01 785155
20130626 28.34 28.77 28.21 28.64 858176
20130627 28.91 29.48 28.73 29.36 622152
20130628 29.26 29.32 28.89 28.96 1691774
20130701 29.13 29.95 29.00 29.80 520796
20130702 29.74 29.94 29.33 29.51 638300
20130703 28.66 29.77 28.66 29.73 222415
20130705 30.03 30.43 29.83 30.28 609660
20130708 30.45 30.54 30.34 30.36 653432
20130709 30.65 31.11 30.53 31.07 735695
20130710 31.03 31.25 30.85 31.12 382066
20130711 31.51 31.75 30.61 31.19 883464
20130712 31.18 31.34 31.09 31.17 357692
20130715 31.16 31.35 31.10 31.14 236938
20130716 31.16 31.23 30.66 30.66 338294
20130717 30.78 30.85 30.42 30.65 762608
20130718 30.74 31.17 30.60 30.99 386128
20130719 31.07 31.15 30.95 31.00 523639
20130722 31.07 31.15 30.92 31.01 512265
20130723 31.02 31.14 30.77 31.01 591075
20130724 31.02 31.13 30.83 31.01 377191
20130725 30.94 31.05 30.74 30.86 496828
20130726 30.70 30.81 30.35 30.49 386534
20130729 30.46 30.61 30.21 30.32 572286
20130730 30.53 30.71 30.22 30.32 692431
20130731 30.47 30.93 30.28 30.76 1138581
20130801 31.45 34.05 31.45 33.81 2881236
20130802 34.33 34.67 33.44 33.88 1397151
20130805 33.78 34.28 33.66 34.03 672627
20130806 33.87 34.18 33.60 33.63 510741
20130807 33.35 33.58 33.18 33.42 426346
20130808 33.05 33.55 33.02 33.23 457931
20130809 33.24 33.44 33.03 33.20 596153
20130812 32.99 33.59 32.99 33.32 431424
20130813 33.30 33.47 33.13 33.36 800490
20130814 33.38 33.60 33.24 33.35 572997
20130815 32.89 33.13 32.71 33.05 691009
20130816 33.00 33.24 33.00 33.08 343067
20130819 33.18 33.39 33.09 33.18 549537
20130820 33.23 33.53 33.19 33.38 737828
20130821 33.27 33.56 33.13 33.28 518155
20130822 33.36 33.70 33.16 33.53 358809
20130823 33.63 33.97 33.38 33.79 692126
20130826 33.89 33.97 33.64 33.76 475907
20130827 33.31 33.47 32.53 32.53 612910
20130828 32.56 32.75 32.40 32.70 414424
20130829 32.58 33.28 32.58 33.13 830974
20130830 33.15 33.15 32.43 32.44 656213
20130903 33.14 33.44 32.17 32.60 1075396
20130904 32.66 33.19 32.51 33.15 640519
20130905 33.15 33.72 33.09 33.54 592931
20130906 33.68 33.89 33.13 33.61 1045527
20130909 33.68 34.51 33.68 34.28 871576
20130910 34.57 35.08 34.48 35.02 555164
20130911 34.85 35.03 34.57 34.63 426068
20130912 34.59 34.89 34.47 34.57 364709
20130913 34.72 34.85 34.35 34.73 478719
20130916 35.15 35.25 34.81 34.90 563163
20130917 34.86 35.10 34.78 35.00 440749
20130918 35.05 35.28 34.77 35.06 963513
20130919 35.15 35.64 35.09 35.55 639709
20130920 35.50 35.86 35.38 35.50 1187988
20130923 35.50 35.50 34.83 35.13 838872
20130924 35.12 35.63 35.08 35.21 792903
20130925 35.25 35.93 35.10 35.60 649632
20130926 35.73 36.06 35.60 35.94 845858
20130927 35.70 35.91 35.43 35.44 489553
20130930 34.97 35.65 34.76 35.51 688918
20131001 35.48 36.11 35.48 35.96 1260282
20131002 35.74 36.08 35.56 36.08 768502
20131003 36.04 36.11 35.55 35.87 915216
20131004 35.84 36.11 35.74 36.00 297984
20131007 35.75 35.85 35.40 35.69 478618
20131008 35.60 35.74 34.87 35.01 1077421
20131009 35.11 35.33 34.63 35.15 874512
20131010 35.55 36.06 35.54 36.04 754326
20131011 36.09 36.54 35.84 36.50 451988
20131014 36.11 36.73 36.09 36.62 426675
20131015 36.57 36.57 35.76 35.87 898205
20131016 36.06 36.11 35.66 35.89 891725
20131017 35.71 36.43 35.60 36.36 930505
20131018 36.41 36.74 36.41 36.71 527117
20131021 36.75 37.01 36.46 36.65 731747
20131022 36.87 37.25 36.67 36.84 440041
20131023 36.65 36.80 36.39 36.73 289479
20131024 36.61 37.03 36.61 36.82 570250
20131025 37.11 37.67 36.74 37.66 718179
20131028 37.54 37.56 37.08 37.24 693170
20131029 37.32 37.41 36.74 36.95 954096
20131030 36.85 37.08 36.41 36.52 1025985
20131031 38.15 39.90 38.09 39.24 2946733
20131101 39.46 41.11 39.06 39.90 1437270
20131104 40.10 40.44 39.96 40.32 1025378
20131105 40.28 40.32 39.62 39.62 964221
20131106 39.85 40.01 39.13 39.47 653075
20131107 39.66 39.78 38.70 38.72 531066
20131108 38.89 40.00 38.84 39.92 634140
20131111 39.79 40.15 39.61 39.97 437307
20131112 39.93 40.62 39.85 40.61 823380
20131113 40.27 40.86 40.25 40.70 487958
20131114 40.67 40.94 40.46 40.93 523512
20131115 40.96 40.98 40.53 40.77 428971
20131118 40.83 41.06 40.00 40.19 759360
20131119 40.10 40.17 39.65 39.81 475939
20131120 40.38 40.38 39.72 40.18 1074094
20131121 40.26 40.69 40.16 40.63 771683
20131122 40.46 40.93 40.46 40.88 667647
20131125 40.97 41.22 40.81 41.08 776733
20131126 41.07 41.37 40.91 40.95 415234
20131127 40.96 41.07 40.58 40.68 326955
20131129 40.68 40.74 40.33 40.41 242818
20131202 40.41 40.92 39.85 40.37 534522
20131203 40.23 40.46 39.78 40.03 640578
20131204 39.94 40.37 39.55 40.00 342510
20131205 39.87 40.02 39.33 39.59 1486601
20131206 40.08 40.43 39.76 39.79 806732
20131209 40.10 41.00 39.81 40.91 1509731
20131210 40.78 41.46 40.71 40.88 646436
20131211 40.85 41.00 40.11 40.36 645729
20131212 40.36 40.82 40.28 40.71 492099
20131213 40.79 41.15 40.58 41.12 886627
20131216 41.39 42.42 41.33 42.37 1034904
20131217 42.47 42.47 41.89 41.91 600175
20131218 42.08 42.36 41.12 42.34 527754
20131219 42.19 42.45 41.95 42.42 399578
20131220 42.47 43.02 42.31 42.32 1524478
20131223 42.62 42.74 42.36 42.61 438263
20131224 42.68 42.91 42.52 42.78 173831
20131226 42.87 43.12 42.72 42.72 564924
20131227 42.86 42.95 42.47 42.48 464323
20131230 42.49 43.15 42.38 43.07 486544
20131231 43.17 43.23 42.87 42.99 389175
20140102 42.78 43.05 42.54 42.76 575126
20140103 42.79 43.23 42.77 43.02 555733
20140106 43.23 43.24 42.34 42.51 531088
20140107 42.83 43.14 42.55 42.86 513917
20140108 42.79 43.19 42.57 43.06 398366
20140109 43.08 43.51 42.98 43.46 514826
20140110 43.37 44.06 43.32 44.05 899455
20140113 43.90 44.06 43.13 43.27 885314
20140114 43.58 44.42 43.42 43.51 1216209
20140115 43.56 43.94 43.34 43.91 853498
20140116 43.94 44.06 43.43 43.46 607650
20140117 43.28 43.46 43.02 43.28 563611
20140121 43.57 43.58 42.91 43.22 479676
20140122 43.18 43.35 42.78 43.13 534421
20140123 43.07 43.07 41.97 42.34 505331
20140124 42.08 42.08 40.65 40.69 681788
20140127 40.63 40.93 39.21 39.84 1097830
20140128 39.84 40.52 39.73 40.45 715928
20140129 40.13 40.89 40.00 40.54 732392
20140130 40.93 41.08 40.59 40.99 672495
20140131 40.53 41.06 40.29 40.54 697949
20140203 40.33 40.50 37.85 37.89 1580738
20140204 38.02 39.21 37.49 38.97 1394888
20140205 38.81 38.97 38.30 38.79 753401
20140206 38.91 39.38 38.79 39.22 409174
20140207 39.44 40.02 39.32 39.99 373721
20140210 39.78 39.90 39.08 39.33 539673
20140211 39.38 40.13 39.34 40.02 449576
20140212 40.08 40.78 39.96 40.55 552602
20140213 40.08 41.00 39.99 40.93 513614
20140214 42.55 43.22 41.63 42.22 1728206
20140218 42.65 42.92 41.74 42.27 1100052
20140219 42.11 42.53 41.95 42.06 631588
20140220 42.13 43.09 42.08 42.81 840872
20140221 43.20 43.24 42.77 42.94 872184
20140224 42.98 43.68 42.94 42.96 673607
20140225 42.89 43.31 42.88 43.04 994703
20140226 43.08 44.00 42.95 43.31 1067225
20140227 43.27 43.77 43.24 43.51 625124
20140228 43.47 43.77 43.25 43.46 880870
20140303 42.97 42.97 42.31 42.38 926222
20140304 42.97 43.52 42.77 43.09 830670
20140305 43.15 43.26 42.81 42.93 430183
20140306 42.94 43.36 42.92 43.19 647749
20140307 43.25 43.73 43.25 43.47 348065
20140310 43.36 43.41 42.80 42.94 455232
20140311 43.09 43.16 41.99 42.09 568561
20140312 41.81 42.00 41.59 41.70 708635
20140313 41.94 42.04 40.96 41.19 620786
20140314 41.12 41.43 40.99 41.06 425443
20140317 41.21 42.66 41.10 42.63 973089
20140318 42.85 42.91 42.48 42.81 688789
20140319 43.44 43.53 42.71 43.06 886046
20140320 42.94 43.43 42.71 43.06 529613
20140321 43.43 43.98 43.23 43.39 1770883
20140324 43.48 43.90 42.32 42.58 574041
20140325 42.79 43.00 42.18 42.45 462315
20140326 42.59 43.16 41.56 41.58 991928
20140327 41.51 41.68 40.88 41.13 509464
20140328 41.18 41.86 41.13 41.52 448110
20140331 41.76 42.48 41.64 42.44 515005
20140401 42.59 42.93 42.03 42.89 824693
20140402 43.04 43.93 42.97 43.93 732713
20140403 43.92 44.37 43.69 44.27 765253
20140404 44.57 44.79 43.55 43.83 1029707
20140407 43.59 43.69 42.34 42.54 932187
20140408 42.48 42.67 42.04 42.25 1495347
20140409 42.35 43.17 42.29 43.01 934705
20140410 43.04 43.22 41.88 42.02 551877
20140411 41.63 42.13 41.38 41.84 787316
20140414 42.28 42.32 41.49 41.87 557821
20140415 41.94 42.47 41.39 42.26 499994
20140416 42.62 43.30 42.40 43.14 889068
20140417 43.19 43.71 42.96 43.44 703598
20140421 43.40 43.67 42.90 43.55 504124
20140422 43.67 43.71 43.43 43.44 880303
20140423 43.43 43.75 43.32 43.41 419298
20140424 43.62 43.62 42.92 43.15 731403
20140425 43.09 43.09 42.00 42.25 610913
20140428 42.37 42.65 41.17 41.88 872748
20140429 42.27 42.45 41.79 42.40 858744
20140430 42.41 43.01 42.17 42.82 997973
20140501 44.92 45.50 43.20 44.03 1792140
20140502 44.08 44.37 43.61 43.67 1441852
20140505 43.43 44.11 43.13 44.00 650203
20140506 43.88 43.97 43.57 43.69 402574
20140507 43.79 44.26 43.25 44.22 565679
20140508 44.06 44.69 44.01 44.23 746515
20140509 44.19 44.20 43.49 44.05 692516
20140512 44.43 45.55 44.40 45.49 587541
20140513 45.54 45.54 44.87 45.01 1047841
20140514 44.89 45.20 44.24 44.25 821167
20140515 44.08 44.08 42.92 43.52 387261
20140516 43.50 43.62 42.85 43.41 483270
20140519 43.21 43.97 43.11 43.86 361370
20140520 43.68 43.86 42.76 42.96 491934
20140521 43.19 43.41 42.94 43.17 581798
20140522 43.32 43.49 42.99 43.03 541601
20140523 43.00 43.99 42.88 43.86 503822
20140527 44.09 44.33 43.68 43.95 638920
20140528 43.75 44.31 43.75 44.10 466647
20140529 44.21 44.37 43.37 43.48 682744
20140530 43.48 43.48 42.85 43.36 803133
20140602 43.36 43.94 43.12 43.84 448110
20140603 43.65 43.81 43.28 43.40 571824
20140604 43.34 43.43 43.10 43.31 735836
20140605 43.54 43.77 43.17 43.60 622398
20140606 43.60 44.46 43.58 44.42 499692
20140609 44.38 44.96 44.36 44.82 609503
20140610 44.63 44.90 44.32 44.89 981451
20140611 44.83 45.25 44.58 45.14 724398
20140612 44.95 45.17 44.66 45.10 1196945
20140613 45.12 45.47 44.98 45.44 672541
20140616 45.33 45.75 45.22 45.69 857660
20140617 45.57 46.50 45.46 46.31 799170
20140618 46.23 46.58 45.97 46.58 629326
20140619 46.57 46.80 46.17 46.71 443101
20140620 46.86 47.46 46.81 47.22 775552
20140623 47.33 47.77 47.11 47.17 446719
20140624 46.96 47.54 46.87 47.04 770527
20140625 46.89 47.77 46.89 47.70 844294
20140626 47.62 47.82 46.92 47.61 620080
20140627 47.31 48.00 47.15 47.97 2312487
20140630 47.86 47.93 47.44 47.86 854344
20140701 48.20 48.60 47.84 48.13 1320559
20140702 48.28 48.40 47.74 47.83 793341
20140703 48.08 48.10 47.72 48.05 674249
20140707 48.18 48.18 47.54 47.68 655858
20140708 47.65 47.65 47.02 47.11 908915
20140709 47.15 47.52 46.69 46.98 595257
20140710 46.18 47.22 46.08 47.10 710328
20140711 46.90 47.31 46.73 46.95 361797
20140714 47.27 47.68 47.17 47.30 416770
20140715 47.31 47.59 46.68 46.96 510033
20140716 47.34 47.34 46.47 46.89 1017655
20140717 46.55 46.70 46.02 46.03 835249
20140718 46.18 47.10 46.12 46.88 1047403
20140721 46.66 47.63 46.54 47.54 809119
20140722 47.78 48.05 47.63 47.75 508325
20140723 47.81 47.95 47.48 47.52 339084
20140724 47.44 47.88 47.33 47.74 455161
20140725 47.39 47.94 47.22 47.91 618472
20140728 47.87 47.91 47.08 47.53 821279
20140729 47.43 47.73 46.97 46.98 481693
20140730 47.09 47.29 46.54 46.95 863489
20140731 48.01 48.01 45.54 45.74 1177047
20140801 45.80 46.08 45.06 46.07 1295133
20140804 46.18 47.18 46.14 47.10 1120868
20140805 46.71 47.34 46.21 46.73 933939
20140806 46.31 46.59 45.88 46.14 564806
20140807 46.29 46.78 45.92 46.04 505109
20140808 46.08 46.63 45.89 46.57 680581
20140811 47.02 47.07 46.71 46.78 656360
20140812 46.81 47.39 46.62 46.82 836857
20140813 47.04 47.52 46.96 47.39 324110
20140814 47.56 47.66 47.31 47.51 284413
20140815 47.80 47.80 46.82 47.08 406620
20140818 47.46 48.12 47.26 48.11 521390
20140819 48.18 48.51 48.12 48.29 347727
20140820 48.21 48.55 48.07 48.50 303005
20140821 48.43 48.48 47.81 48.36 645406
20140822 48.29 48.35 47.81 47.97 390942
20140825 48.19 48.35 48.03 48.25 277981
20140826 48.30 48.44 48.05 48.18 264313
20140827 48.18 48.28 47.90 48.04 282001
20140828 47.86 48.04 47.51 47.87 259589
20140829 48.04 48.06 47.53 47.62 461693
20140902 47.71 48.46 47.67 48.13 811933
20140903 48.35 48.51 47.95 47.99 632140
20140904 48.01 48.60 48.00 48.17 478778
20140905 48.17 48.86 48.09 48.69 624703
20140908 48.59 49.17 48.54 49.00 542093
20140909 48.88 48.98 48.49 48.55 590935
20140910 48.47 48.71 48.07 48.51 477097
20140911 48.29 48.59 48.07 48.33 405202
20140912 48.23 48.41 47.68 47.84 501864
20140915 47.95 47.95 47.40 47.74 513697
20140916 47.79 47.99 47.41 47.81 664406
20140917 48.04 48.23 47.15 47.48 828653
20140918 47.51 48.30 47.36 48.05 570050
20140919 48.34 48.51 47.46 47.51 1046345
20140922 47.40 47.40 46.51 46.63 608053
20140923 46.42 46.70 46.01 46.34 1155742
20140924 46.23 46.53 46.01 46.47 714342
20140925 46.38 46.38 45.58 45.68 1050155
20140926 45.86 46.20 45.56 45.95 784533
20140929 45.29 45.71 45.07 45.67 1119644
20140930 45.64 45.67 44.81 44.82 1300035
20141001 44.78 44.78 43.82 44.00 1382860
20141002 43.99 44.49 43.66 44.16 770194
20141003 44.51 44.62 44.13 44.17 864651
20141006 44.21 44.39 43.61 43.71 1096882
20141007 43.45 43.63 42.36 42.59 1565757
20141008 42.60 43.04 41.99 42.72 1776430
20141009 42.58 42.68 40.56 40.59 2449259
20141010 40.58 40.66 39.57 39.59 1619303
20141013 39.60 39.97 38.50 38.52 1180710
20141014 38.76 39.02 38.22 38.33 1745145
20141015 37.64 38.09 36.64 37.45 1512713
20141016 36.98 39.41 36.73 39.29 3391320
20141017 39.72 41.04 39.72 40.62 1786858
20141020 40.36 40.92 40.24 40.87 1130173
20141021 41.24 42.56 41.24 42.49 1236161
20141022 42.56 42.60 41.30 41.35 668217
20141023 41.93 42.48 41.88 42.09 1421765
20141024 41.89 42.07 41.26 41.34 1726995
20141027 41.11 41.90 40.75 41.90 1493761
20141028 42.15 43.03 42.15 43.00 694789
20141029 43.00 43.29 42.22 42.57 1039727
20141030 42.43 43.03 42.23 42.81 1235559
20141031 43.58 45.22 43.25 44.94 1905882
20141103 45.19 45.19 43.78 43.99 1117037
20141104 43.92 43.92 43.13 43.18 576969
20141105 43.54 43.75 42.98 43.67 523223
20141106 43.63 44.30 43.63 44.24 433378
20141107 44.30 44.43 43.99 44.28 721060
20141110 44.28 44.62 44.04 44.16 591909
20141111 44.34 44.38 43.57 43.62 701908
20141112 43.34 43.70 43.19 43.50 647360
20141113 43.50 43.60 42.53 42.82 755554
20141114 42.76 43.01 42.41 42.82 486723
20141117 42.73 43.03 42.54 42.87 438793
20141118 42.83 43.42 42.69 42.92 531746
20141119 42.84 42.96 42.42 42.85 617980
20141120 42.61 43.48 42.43 43.34 622693
20141121 44.05 44.08 43.51 43.66 432275
20141124 43.70 44.05 43.47 43.85 595720
20141125 43.89 44.13 43.70 44.03 418438
20141126 44.00 44.13 43.53 43.70 604744
20141128 43.34 43.34 41.24 41.29 873575
20141201 41.08 41.08 39.63 39.91 1547106
20141202 40.56 41.13 40.39 40.85 1250299
20141203 40.84 41.71 40.82 41.25 1062489
20141204 41.09 41.30 40.70 41.00 526331
20141205 40.80 41.33 40.80 40.94 535155
20141208 40.75 41.02 39.98 40.07 613568
20141209 39.56 40.41 39.52 40.35 732191
20141210 40.10 40.27 39.44 39.65 879800
20141211 39.96 40.35 39.47 39.55 632900
20141212 39.06 39.28 38.28 38.30 1045300
20141215 38.50 38.69 37.88 38.00 915600
20141216 37.78 39.26 37.78 38.16 1151700
20141217 38.37 39.41 37.94 39.29 1127400
20141218 39.98 40.62 39.79 40.61 573000
20141219 40.63 40.89 40.10 40.75 1746900
20141222 40.70 40.73 40.19 40.26 643200
20141223 40.47 40.85 40.41 40.75 715200
20141224 40.74 41.23 40.58 41.01 299900
20141226 41.26 41.50 41.08 41.08 348300
20141229 41.13 41.44 40.93 41.26 332300
20141230 41.18 41.36 40.96 40.97 476300
20141231 41.15 41.24 40.44 40.46 476600