20000103 16.15 16.69 16.15 16.28 232517
20000104 16.04 16.10 15.51 15.63 99329
20000105 15.58 15.98 15.40 15.92 254590
20000106 15.92 15.98 15.87 15.92 255126
20000107 15.92 16.33 15.69 16.33 394743
20000110 17.09 17.21 16.44 17.03 258340
20000111 16.91 16.98 16.28 16.44 210551
20000112 15.87 16.33 15.51 15.63 145296
20000113 14.93 15.34 14.29 15.34 974000
20000114 15.51 15.69 15.17 15.22 285342
20000118 15.04 15.04 14.82 14.93 147011
20000119 14.70 15.17 14.70 15.17 177013
20000120 15.29 15.34 14.70 14.70 323166
20000121 14.82 14.82 14.47 14.47 305379
20000124 14.58 14.70 13.94 14.05 287807
20000125 13.94 14.11 13.59 13.77 85935
20000126 13.82 14.47 13.77 14.11 226302
20000127 14.23 14.64 14.11 14.47 182370
20000128 14.82 15.04 14.35 14.35 303236
20000131 14.23 14.47 13.77 13.89 141225
20000201 13.82 14.18 13.30 13.64 254483
20000202 14.11 14.11 13.48 13.59 417673
20000203 13.64 13.77 13.36 13.42 404494
20000204 13.48 13.77 13.18 13.18 319630
20000207 13.89 15.34 13.77 15.17 774699
20000208 15.63 16.28 15.29 15.34 655762
20000209 15.34 15.34 14.35 14.93 273556
20000210 14.93 14.93 14.00 14.05 282235
20000211 14.05 14.35 13.48 14.11 427317
20000214 14.47 14.70 14.41 14.47 257269
20000215 14.58 14.64 14.47 14.52 305915
20000216 14.52 14.58 14.41 14.52 191050
20000217 14.47 14.47 14.00 14.18 220730
20000218 14.05 14.35 14.00 14.00 143153
20000222 14.00 14.05 13.53 13.94 127295
20000223 13.94 13.94 13.53 13.89 108222
20000224 13.82 14.00 13.64 13.71 79292
20000225 14.00 14.05 13.82 13.89 160083
20000228 13.77 14.64 13.77 14.64 185585
20000229 14.58 15.63 14.58 15.63 360562
20000301 15.45 15.92 15.34 15.87 267448
20000302 16.33 16.33 15.87 16.10 330238
20000303 15.75 15.81 15.22 15.34 226624
20000306 15.29 15.34 14.75 14.88 167905
20000307 15.04 15.51 14.75 14.82 318773
20000308 14.64 14.70 14.47 14.52 123009
20000309 14.52 14.75 14.23 14.75 239482
20000310 14.58 14.88 14.52 14.58 126974
20000313 14.52 14.82 14.41 14.52 128688
20000314 14.47 15.17 14.47 14.88 111115
20000315 14.64 15.51 14.64 15.51 249232
20000316 15.58 16.33 15.40 16.15 258233
20000317 16.33 17.38 16.22 16.91 459141
20000320 16.85 17.21 16.57 16.57 377278
20000321 16.62 16.74 16.39 16.62 137153
20000322 16.57 16.62 16.44 16.57 78327
20000323 16.57 16.57 16.28 16.44 177120
20000324 16.57 16.69 16.39 16.44 180120
20000327 16.33 16.44 16.15 16.33 73505
20000328 16.44 17.55 16.33 17.21 486893
20000329 17.32 18.72 17.32 18.72 453140
20000330 18.67 19.37 18.67 18.90 352097
20000331 18.78 19.13 17.38 17.44 208622
20000403 17.50 19.13 17.38 18.95 195764
20000404 18.95 18.95 17.03 18.09 169727
20000405 17.91 17.91 16.33 16.74 257590
20000406 16.74 16.80 16.62 16.74 57218
20000407 16.51 16.51 15.75 15.87 503715
20000410 15.87 15.98 15.63 15.81 129117
20000411 15.87 16.04 15.69 15.75 141546
20000412 15.87 15.98 15.58 15.58 113901
20000413 15.58 15.92 15.58 15.81 133617
20000414 15.40 15.45 14.58 14.93 285878
20000417 14.70 14.70 14.41 14.64 137581
20000418 14.64 15.81 14.64 15.40 175084
20000419 15.22 15.22 14.82 14.82 237124
20000420 14.75 15.11 14.58 14.99 261876
20000424 14.93 15.17 14.82 15.17 96864
20000425 15.29 15.29 14.93 15.22 62362
20000426 15.29 15.29 14.70 14.88 139403
20000427 14.88 15.11 14.75 14.88 20894
20000428 14.64 15.22 14.52 15.17 120116
20000501 15.17 15.92 15.04 15.87 204658
20000502 15.69 15.87 15.58 15.69 117973
20000503 15.40 15.87 15.04 15.45 182370
20000504 15.34 15.40 15.17 15.40 66969
20000505 15.63 15.63 15.22 15.29 154833
20000508 15.29 15.29 14.58 14.93 66219
20000509 15.11 15.45 15.11 15.45 93114
20000510 15.34 15.45 15.17 15.17 60540
20000511 15.34 15.45 15.11 15.34 42967
20000512 15.22 15.29 15.04 15.22 25395
20000515 15.11 15.40 14.93 15.11 74148
20000516 14.88 15.81 14.70 15.69 76720
20000517 15.51 15.69 15.40 15.45 77363
20000518 15.34 15.34 14.93 15.11 78434
20000519 14.93 14.99 14.88 14.93 44468
20000522 15.11 15.11 14.64 14.88 95471
20000523 14.64 14.93 14.52 14.70 118187
20000524 14.35 14.35 13.07 13.59 355526
20000525 11.90 13.24 11.90 12.60 483571
20000526 12.60 12.66 12.31 12.49 191050
20000530 12.37 12.78 12.24 12.37 160940
20000531 12.37 13.42 12.37 13.07 244732
20000601 13.01 13.53 12.95 13.36 125045
20000602 13.48 13.77 13.48 13.48 141653
20000605 13.36 13.42 13.18 13.36 98900
20000606 13.36 13.36 13.12 13.12 76934
20000607 13.12 13.18 12.95 13.07 107258
20000608 13.07 13.18 12.49 12.78 290164
20000609 12.66 13.01 12.66 13.01 111115
20000612 12.95 13.30 12.95 13.18 98043
20000613 12.95 13.18 12.89 13.07 87328
20000614 13.01 13.24 12.95 13.18 46611
20000615 13.30 13.30 13.18 13.30 115830
20000616 13.42 13.53 13.12 13.12 64398
20000619 13.12 13.24 13.07 13.07 81970
20000620 13.07 13.30 12.83 12.83 97400
20000621 12.95 13.18 12.95 13.01 141225
20000622 13.01 13.18 12.95 13.07 281378
20000623 13.07 13.48 13.07 13.48 167905
20000626 13.64 14.18 13.36 14.05 142510
20000627 13.82 14.47 13.82 14.29 111972
20000628 14.29 14.52 14.29 14.52 131795
20000629 14.41 14.93 14.35 14.93 183763
20000630 14.93 15.29 13.30 13.30 558684
20000703 13.59 14.52 13.59 14.52 161369
20000705 14.35 14.70 14.35 14.64 86471
20000706 14.58 15.22 14.35 15.17 141868
20000707 15.29 15.34 14.99 15.34 68041
20000710 15.22 15.87 15.17 15.69 103829
20000711 15.45 15.98 15.45 15.63 56897
20000712 15.51 15.87 15.45 15.87 104043
20000713 15.81 16.10 15.81 15.98 87221
20000714 16.22 16.22 15.98 16.04 83685
20000717 15.98 15.98 15.58 15.92 149797
20000718 15.87 15.87 15.58 15.63 78756
20000719 15.51 16.10 15.29 16.10 86792
20000720 15.87 15.87 15.58 15.81 67076
20000721 15.87 15.87 15.40 15.45 39646
20000724 15.22 15.87 15.22 15.69 80470
20000725 15.69 16.22 15.69 16.22 183871
20000726 16.22 16.22 15.63 15.87 147546
20000727 15.75 16.10 15.75 16.04 56790
20000728 15.87 15.87 14.99 15.17 54540
20000731 14.99 15.17 14.99 15.11 136081
20000801 15.22 15.40 15.04 15.17 43717
20000802 15.17 15.75 15.17 15.63 33967
20000803 15.45 15.45 15.11 15.34 38896
20000804 15.22 15.98 15.22 15.98 34717
20000807 15.87 16.04 15.87 16.04 62469
20000808 15.87 17.73 15.87 17.55 295950
20000809 17.73 17.73 16.39 16.80 217087
20000810 16.80 18.09 16.51 18.09 297129
20000811 18.09 18.61 17.55 18.61 370420
20000814 18.55 18.90 18.49 18.55 195121
20000815 18.31 18.61 18.14 18.49 303772
20000816 18.31 18.43 17.79 17.84 57004
20000817 17.73 18.55 17.44 18.55 69969
20000818 18.43 18.43 17.62 17.79 77577
20000821 17.84 18.55 17.84 18.43 62362
20000822 18.38 18.38 17.91 17.97 31717
20000823 17.73 17.97 17.32 17.44 75005
20000824 17.62 18.20 17.50 18.09 95578
20000825 18.09 18.61 17.91 18.25 40289
20000828 18.25 18.25 17.50 17.84 38467
20000829 17.38 18.02 17.38 17.97 88399
20000830 17.73 18.25 17.73 18.25 52825
20000831 18.09 18.14 17.84 18.09 47896
20000901 17.91 18.14 17.62 18.09 61397
20000905 18.14 18.20 17.68 17.73 48004
20000906 17.62 17.62 17.38 17.55 44682
20000907 17.73 17.91 17.50 17.91 53361
20000908 17.79 18.38 17.62 17.91 53897
20000911 17.73 18.02 17.68 17.97 228017
20000912 17.84 17.91 17.38 17.73 70184
20000913 17.84 17.84 17.55 17.73 49611
20000914 17.97 18.31 17.91 18.09 222338
20000915 17.84 18.02 17.73 17.73 224374
20000918 17.50 17.50 16.91 16.91 103508
20000919 16.91 16.91 16.33 16.62 59576
20000920 16.51 16.85 16.51 16.69 66112
20000921 16.44 16.74 16.39 16.57 29038
20000922 16.51 16.51 16.10 16.33 17894
20000925 16.10 16.10 15.69 15.75 53575
20000926 15.69 15.69 15.29 15.45 58397
20000927 15.51 15.58 15.04 15.04 95043
20000928 15.04 15.40 14.99 15.40 75648
20000929 15.34 15.34 15.04 15.04 82506
20001002 15.17 15.51 15.17 15.40 107686
20001003 15.40 15.40 15.17 15.17 69755
20001004 15.17 15.17 14.82 15.04 78863
20001005 15.29 18.20 15.29 17.73 343311
20001006 17.38 17.68 17.03 17.03 273449
20001009 17.21 17.73 17.21 17.62 62790
20001010 17.84 18.31 17.73 17.84 134581
20001011 17.73 18.09 17.50 17.62 186121
20001012 17.50 17.50 16.80 16.85 140689
20001013 16.80 17.21 16.74 16.91 184942
20001016 16.98 17.73 16.98 17.55 109508
20001017 17.38 17.44 17.27 17.44 77148
20001018 17.27 17.73 16.91 17.73 118616
20001019 17.84 18.14 17.84 18.14 97721
20001020 18.14 18.14 17.73 17.91 43075
20001023 17.73 17.79 17.44 17.55 46611
20001024 17.68 17.73 17.55 17.68 39539
20001025 17.73 17.73 17.50 17.55 69112
20001026 17.68 17.68 17.21 17.44 76720
20001027 17.50 18.09 17.38 17.91 120866
20001030 17.73 18.09 17.73 17.97 80470
20001031 18.09 18.67 18.02 18.31 138332
20001101 18.31 20.18 18.31 19.65 276770
20001102 19.71 21.64 19.71 21.64 360348
20001103 21.41 21.41 20.12 21.00 122366
20001106 21.00 21.23 20.82 21.11 73505
20001107 21.18 21.47 21.00 21.05 64398
20001108 20.82 21.41 20.53 21.29 153761
20001109 21.18 21.23 20.30 20.71 115508
20001110 20.48 20.48 19.65 19.83 104365
20001113 19.95 19.95 19.49 19.60 87971
20001114 19.78 20.77 19.78 20.24 255983
20001115 20.24 20.24 19.60 19.78 132331
20001116 19.78 20.24 19.54 20.18 196407
20001117 20.30 20.35 20.01 20.24 100400
20001120 20.18 20.71 20.07 20.48 91828
20001121 20.12 20.53 20.07 20.12 48111
20001122 20.01 20.01 19.60 19.78 41360
20001124 19.83 20.89 19.83 20.89 32145
20001127 20.89 21.70 20.89 21.47 190085
20001128 21.47 21.52 21.05 21.35 149368
20001129 21.23 21.23 20.01 20.18 81863
20001130 20.24 20.24 18.78 19.54 123866
20001201 19.54 20.59 19.54 20.18 199086
20001204 20.42 20.59 20.18 20.48 175941
20001205 20.53 20.64 20.12 20.18 137474
20001206 20.24 20.42 19.78 19.83 65576
20001207 19.71 19.78 19.60 19.60 43182
20001208 19.71 20.30 19.60 20.30 148618
20001211 20.48 20.53 19.95 20.12 127402
20001212 20.07 20.18 19.89 20.01 116044
20001213 20.18 20.18 19.89 19.95 234339
20001214 19.95 20.07 19.89 20.01 140046
20001215 19.89 20.18 19.89 20.01 219016
20001218 20.12 21.47 20.01 21.47 362705
20001219 21.47 21.52 20.53 20.59 138439
20001220 20.53 20.53 19.71 19.78 259948
20001221 19.83 20.07 19.78 20.07 190835
20001222 20.07 20.64 20.07 20.30 103508
20001226 20.35 20.71 20.18 20.71 308165
20001227 20.71 21.18 20.64 21.18 100079
20001228 21.23 21.47 21.00 21.47 78970
20001229 21.41 21.47 20.77 20.82 124616
20010102 21.05 21.23 20.77 20.94 103400
20010103 20.82 21.47 20.48 21.47 348990
20010104 21.47 23.10 21.41 23.10 696694
20010105 23.33 23.33 22.34 22.81 382099
20010108 23.33 24.15 22.29 22.81 243661
20010109 22.40 23.28 22.40 23.22 123009
20010110 22.98 23.15 22.81 23.04 157726
20010111 22.58 23.15 22.40 23.15 126974
20010112 23.15 25.09 22.98 23.44 392279
20010116 23.44 23.44 22.86 23.28 168869
20010117 23.51 24.03 23.51 23.74 233053
20010118 23.69 24.21 23.62 24.03 95257
20010119 24.03 24.03 22.29 22.34 114973
20010122 22.86 23.91 22.86 23.80 108865
20010123 23.80 24.79 23.80 24.26 177120
20010124 24.32 25.66 24.26 24.73 411244
20010125 24.50 25.25 24.50 24.79 155797
20010126 25.02 25.09 23.98 23.98 118080
20010129 24.12 24.26 23.80 24.01 253626
20010130 23.92 24.01 23.77 23.94 51647
20010131 23.80 24.02 23.56 23.70 162440
20010201 23.89 23.89 23.52 23.86 63219
20010202 23.92 23.94 22.59 22.68 185049
20010205 23.19 23.28 22.96 23.20 37931
20010206 23.33 23.33 22.85 22.85 148297
20010207 23.08 23.61 22.73 23.56 142725
20010208 24.03 25.34 24.03 24.81 797201
20010209 24.82 25.20 24.02 25.18 267020
20010212 24.54 26.34 24.54 26.15 337310
20010213 26.15 27.14 25.99 27.11 393136
20010214 27.02 27.62 26.68 27.34 499429
20010215 27.35 27.95 27.06 27.83 198657
20010216 27.62 28.00 27.00 27.69 278270
20010220 28.18 28.23 27.39 27.53 244946
20010221 25.10 26.97 25.10 26.01 299700
20010222 26.01 28.00 26.01 28.00 475856
20010223 27.95 27.95 26.85 27.23 205729
20010226 27.34 28.42 27.16 28.42 295629
20010227 27.76 27.76 26.88 27.30 191050
20010228 27.25 27.34 26.18 27.34 351347
20010301 27.11 27.44 27.03 27.25 400636
20010302 27.34 27.34 26.70 26.78 147761
20010305 26.78 27.21 26.43 26.46 65898
20010306 27.16 27.95 27.05 27.65 431174
20010307 27.53 27.90 27.25 27.64 123866
20010308 27.41 27.67 27.39 27.62 166941
20010309 27.62 27.64 27.02 27.03 75113
20010312 27.03 27.03 25.90 26.31 155047
20010313 26.08 26.08 24.22 25.33 301843
20010314 24.40 24.73 23.66 24.18 188264
20010315 24.31 24.92 24.18 24.64 202943
20010316 24.87 25.34 24.39 24.76 108222
20010319 24.76 25.89 24.39 25.89 107472
20010320 25.89 26.13 25.21 25.21 232517
20010321 25.01 25.29 23.98 24.60 184085
20010322 24.73 24.73 23.36 23.57 270020
20010323 23.48 24.31 23.34 24.15 68469
20010326 23.80 23.90 22.86 23.56 135653
20010327 23.56 24.92 23.22 24.82 129224
20010328 24.73 24.73 23.80 24.46 128367
20010329 24.17 24.92 24.12 24.45 60326
20010330 24.36 25.66 24.03 25.66 166298
20010402 24.96 25.66 24.69 24.96 185692
20010403 25.01 25.24 24.14 24.50 89364
20010404 24.26 24.74 24.12 24.54 45968
20010405 24.68 24.92 24.03 24.68 121080
20010406 24.68 24.68 23.33 24.26 224374
20010409 24.17 25.01 24.14 25.01 77148
20010410 24.78 25.34 24.71 25.10 103615
20010411 25.11 25.26 24.17 24.45 88292
20010412 24.26 24.36 21.70 22.86 441675
20010416 22.86 22.86 20.07 21.42 945605
20010417 21.61 22.60 21.58 22.59 398493
20010418 23.33 24.64 23.10 24.50 429246
20010419 24.45 24.82 24.03 24.26 253519
20010420 24.50 24.94 23.48 23.48 174441
20010423 23.49 23.95 23.49 23.69 59683
20010424 23.52 23.61 22.90 23.10 290486
20010425 23.38 24.08 23.33 24.08 76506
20010426 24.08 25.06 24.08 24.50 132545
20010427 24.40 24.87 24.40 24.71 214194
20010430 24.96 25.10 24.26 24.26 221266
20010501 24.45 24.87 24.31 24.72 225445
20010502 24.96 25.66 24.54 25.52 146261
20010503 25.71 25.71 24.93 25.33 103615
20010504 25.20 25.66 24.82 25.66 81220
20010507 25.52 25.76 25.43 25.66 46075
20010508 25.61 25.66 25.36 25.57 49504
20010509 25.80 25.80 25.08 25.15 33967
20010510 25.43 26.50 25.38 25.54 129759
20010511 25.48 25.51 24.92 25.50 119473
20010514 25.52 25.52 24.92 25.24 56576
20010515 25.57 25.57 25.11 25.38 50147
20010516 25.01 26.18 24.91 26.08 68684
20010517 26.08 27.72 26.08 26.47 116580
20010518 26.47 26.60 26.18 26.50 95471
20010521 26.51 27.25 26.41 27.25 166619
20010522 27.25 27.31 26.36 26.75 86363
20010523 28.00 28.00 26.74 27.44 555469
20010524 27.90 27.90 27.44 27.76 427960
20010525 27.39 27.96 27.39 27.95 253626
20010529 28.00 29.25 28.00 28.91 881957
20010530 28.91 28.91 28.09 28.32 313416
20010531 28.32 28.86 27.06 27.95 371920
20010601 26.13 27.30 25.94 26.03 586543
20010604 23.80 27.25 23.80 26.92 1029932
20010605 26.92 27.44 26.41 26.74 201979
20010606 26.74 26.74 25.99 26.15 113687
20010607 25.94 26.97 25.85 26.69 116794
20010608 26.83 26.83 25.85 25.85 86792
20010611 25.66 25.84 24.82 25.20 354669
20010612 24.64 25.02 23.75 24.51 556326
20010613 24.73 24.82 23.89 23.89 328738
20010614 24.12 24.73 23.98 24.47 267127
20010615 24.24 24.80 23.70 24.40 305915
20010618 24.16 25.10 24.16 24.68 237232
20010619 25.16 25.22 24.63 24.65 129224
20010620 24.41 24.87 24.27 24.64 136939
20010621 24.63 26.18 24.63 25.66 202300
20010622 25.43 25.43 24.25 24.63 128259
20010625 24.78 25.04 24.26 24.54 177656
20010626 24.31 24.40 23.80 24.17 197157
20010627 24.17 24.82 23.89 24.17 76291
20010628 24.40 24.91 24.14 24.90 92578
20010629 24.67 24.72 23.57 24.08 875528
20010702 24.26 24.45 24.07 24.41 156547
20010703 24.36 24.82 23.98 24.66 136403
20010705 24.82 24.91 23.71 24.25 133724
20010706 24.22 24.22 22.82 23.33 355097
20010709 23.80 23.80 23.19 23.39 127295
20010710 23.42 23.88 23.24 23.25 124616
20010711 23.25 23.33 22.67 23.33 269055
20010712 23.80 24.54 23.56 24.18 142618
20010713 24.08 24.45 23.65 23.89 65683
20010716 24.03 24.54 24.03 24.17 265627
20010717 23.94 24.22 23.52 24.12 214194
20010718 23.94 24.22 23.61 24.03 171334
20010719 24.12 24.12 23.00 23.30 400529
20010720 23.30 24.22 22.91 24.20 218373
20010723 24.20 25.01 24.19 24.68 476928
20010724 24.78 25.15 23.35 23.98 150118
20010725 24.50 24.50 23.80 24.20 103936
20010726 24.20 24.20 23.42 23.92 63862
20010727 23.91 23.91 21.89 22.17 803416
20010730 22.17 22.40 21.23 21.47 623617
20010731 21.65 22.96 21.47 22.86 573685
20010801 21.93 22.61 21.35 21.93 1251520
20010802 21.94 22.93 21.47 22.92 647083
20010803 22.92 23.42 22.35 23.29 282664
20010806 23.33 23.42 22.41 22.86 232946
20010807 21.93 22.31 21.00 21.61 2238806
20010808 22.63 24.17 22.63 23.42 1537934
20010809 23.42 23.42 22.73 22.93 413709
20010810 22.77 22.93 22.39 22.86 356597
20010813 22.86 22.86 22.45 22.51 128474
20010814 22.31 23.09 22.31 23.00 157297
20010815 23.10 23.10 22.48 23.00 120116
20010816 23.00 23.27 22.51 22.52 110901
20010817 22.61 23.24 22.23 23.24 157190
20010820 23.56 23.56 22.73 23.27 148511
20010821 22.86 23.10 22.51 22.63 318773
20010822 23.05 23.05 21.56 22.14 506287
20010823 22.12 22.17 21.70 21.86 174120
20010824 21.89 22.38 21.75 22.21 683193
20010827 21.98 22.45 21.98 22.31 99114
20010828 22.31 22.82 22.09 22.43 76398
20010829 22.54 22.61 22.12 22.40 56576
20010830 22.40 22.40 21.54 21.54 244196
20010831 21.61 22.39 21.47 22.14 425924
20010904 22.10 22.63 21.70 21.93 92578
20010905 21.94 22.00 21.23 21.84 557398
20010906 21.84 22.40 21.49 21.61 138117
20010907 21.61 21.61 20.77 21.47 436103
20010910 21.37 21.37 20.77 21.18 216123
20010917 19.13 19.70 18.90 19.23 381349
20010918 19.18 19.20 18.49 18.67 255019
20010919 18.67 19.04 18.01 19.04 439746
20010920 18.85 19.04 18.20 18.43 212694
20010921 17.92 17.92 17.27 17.50 435996
20010924 18.20 18.34 17.73 18.20 391421
20010925 18.42 18.43 18.15 18.43 351990
20010926 18.43 18.67 17.61 18.11 415102
20010927 18.11 18.34 16.61 17.18 518181
20010928 17.27 17.69 16.79 17.50 384135
20011001 17.42 18.48 16.87 17.32 299272
20011002 17.31 17.73 17.31 17.73 137260
20011003 17.50 19.97 17.45 19.88 914210
20011004 19.88 20.63 19.79 20.26 389921
20011005 20.26 20.53 19.37 19.69 275806
20011008 19.93 19.93 18.71 19.10 328095
20011009 19.32 19.32 18.71 19.13 101365
20011010 19.32 21.00 19.18 20.53 482607
20011011 20.53 21.14 20.07 20.34 226302
20011012 20.46 20.64 19.83 20.64 276234
20011015 20.67 20.67 20.04 20.44 202193
20011016 20.44 20.81 20.25 20.55 123545
20011017 20.72 21.21 20.63 20.98 215159
20011018 21.06 21.06 20.65 20.94 114758
20011019 20.94 20.94 19.60 20.47 411887
20011022 20.63 20.63 19.37 19.97 475749
20011023 19.41 21.33 19.27 20.15 637654
20011024 20.21 20.63 20.02 20.44 214730
20011025 20.21 20.39 19.60 20.39 257483
20011026 20.16 21.23 20.07 21.23 122795
20011029 21.37 21.37 19.84 19.88 118937
20011030 19.99 20.11 19.18 19.65 134474
20011031 19.79 20.85 19.79 20.55 122688
20011101 20.39 20.53 19.88 20.53 102436
20011102 20.49 21.12 20.31 20.81 100614
20011105 20.39 20.86 20.30 20.49 133938
20011106 20.39 21.37 20.15 21.32 163941
20011107 21.55 23.13 21.52 22.26 623617
20011108 22.40 23.14 22.06 22.06 294879
20011109 22.07 22.07 21.50 21.65 126116
20011112 21.75 22.49 21.47 22.31 298843
20011113 22.40 23.56 22.31 23.52 289628
20011114 24.26 24.96 24.09 24.92 418423
20011115 24.83 25.90 24.59 25.74 703123
20011116 25.29 25.71 24.96 25.23 302272
20011119 25.43 26.08 25.35 26.08 200265
20011120 25.94 25.94 24.73 24.87 278485
20011121 24.96 25.17 24.55 24.82 51325
20011123 25.29 25.29 24.88 25.08 21752
20011126 25.08 25.21 24.42 25.10 80899
20011127 25.06 25.07 24.45 24.59 136403
20011128 24.36 24.36 23.01 23.33 348240
20011129 23.33 23.33 21.84 22.40 542825
20011130 22.40 23.00 22.07 22.51 346097
20011203 22.68 23.00 22.54 22.98 78006
20011204 22.91 23.61 22.87 23.52 89042
20011205 23.33 24.16 23.25 23.87 143153
20011206 23.64 23.75 23.14 23.64 137581
20011207 23.75 23.77 23.24 23.54 61076
20011210 23.44 23.75 23.33 23.38 122795
20011211 23.28 23.93 23.24 23.40 142510
20011212 23.38 23.53 23.11 23.14 54218
20011213 23.00 23.17 22.87 23.12 41682
20011214 23.80 24.03 23.17 23.61 240018
20011217 23.80 23.80 22.59 22.76 191478
20011218 22.96 23.66 22.82 23.56 243982
20011219 23.66 24.50 23.52 23.90 196407
20011220 24.03 24.36 23.28 23.56 113580
20011221 23.47 24.00 23.33 23.82 98686
20011224 23.70 23.70 23.33 23.42 48325
20011226 23.47 24.40 23.42 24.24 124938
20011227 24.31 24.64 23.98 24.39 102865
20011228 24.68 24.68 24.08 24.12 63648
20011231 24.13 25.33 24.04 24.97 259090
20020102 24.54 24.65 23.66 24.37 226195
20020103 24.36 25.33 24.36 24.83 193836
20020104 25.20 26.60 25.10 26.51 379956
20020107 27.02 27.02 25.66 26.33 341168
20020108 26.50 26.78 25.71 26.14 240125
20020109 26.78 26.85 25.76 25.94 398279
20020110 25.85 26.22 25.85 26.08 68469
20020111 26.41 26.78 25.82 26.04 162119
20020114 25.70 25.70 25.06 25.20 231553
20020115 25.43 25.90 25.19 25.38 177013
20020116 25.29 25.38 24.84 24.84 110580
20020117 24.88 24.96 24.36 24.50 146046
20020118 24.68 25.18 24.68 25.06 133403
20020122 25.06 25.42 24.92 25.20 138546
20020123 25.20 25.52 25.10 25.38 119687
20020124 25.20 25.62 25.19 25.43 304308
20020125 25.43 26.13 25.43 25.86 126974
20020128 25.85 26.36 25.76 26.36 166941
20020129 26.13 26.21 25.57 26.04 97507
20020130 25.80 25.80 24.94 25.60 361634
20020131 25.60 25.85 25.13 25.78 249875
20020201 25.76 26.03 25.66 25.77 180549
20020204 25.66 25.71 24.50 24.67 119794
20020205 24.43 24.63 23.89 24.22 162226
20020206 24.26 24.26 23.70 23.88 208515
20020207 24.03 24.68 23.80 24.33 257697
20020208 24.56 25.21 24.17 24.83 224588
20020211 24.96 26.27 24.96 26.13 228445
20020212 26.13 26.78 25.81 26.31 144975
20020213 26.54 26.83 26.36 26.48 97721
20020214 26.14 26.22 25.82 25.97 497715
20020215 25.80 25.90 25.50 25.90 62897
20020219 25.89 26.27 25.76 26.17 195229
20020220 26.18 26.22 25.80 26.00 237982
20020221 26.01 26.36 25.66 25.85 202086
20020222 25.90 25.94 25.22 25.85 122366
20020225 26.32 26.69 26.18 26.34 163083
20020226 26.41 26.83 25.94 26.27 162762
20020227 26.31 26.35 25.66 25.82 163083
20020228 24.78 25.71 24.45 25.49 573899
20020301 25.66 26.50 25.52 26.36 173156
20020304 26.50 27.11 26.23 26.61 249340
20020305 27.06 27.06 26.46 26.84 353812
20020306 26.74 26.82 26.50 26.75 188907
20020307 26.83 27.06 26.27 26.31 198014
20020308 26.64 26.78 26.31 26.32 136296
20020311 26.55 26.75 26.13 26.74 73827
20020312 26.88 27.30 26.46 26.99 94828
20020313 26.97 27.01 26.55 26.97 138546
20020314 26.97 26.98 26.60 26.89 217837
20020315 27.09 27.29 26.60 27.08 165655
20020318 27.44 27.52 26.50 27.06 343525
20020319 27.16 27.70 27.02 27.68 328953
20020320 27.58 27.74 27.16 27.56 143903
20020321 27.44 27.44 27.04 27.20 63112
20020322 27.11 27.11 26.23 26.64 146904
20020325 26.64 26.89 26.36 26.63 240553
20020326 26.64 27.06 26.62 26.96 143260
20020327 26.90 27.25 26.90 27.06 105972
20020328 27.02 27.23 26.98 27.23 149904
20020401 26.60 26.60 25.94 26.32 568006
20020402 26.13 26.38 25.86 25.87 204122
20020403 25.87 26.31 25.40 25.51 211515
20020404 25.62 26.69 25.62 26.25 181406
20020405 25.71 26.46 25.71 25.78 346097
20020408 25.78 26.01 25.58 26.01 236482
20020409 26.01 27.06 26.01 26.97 226945
20020410 26.97 27.62 26.76 27.41 273984
20020411 27.62 27.62 26.69 26.74 235839
20020412 26.92 27.48 26.92 27.48 70077
20020415 27.48 27.62 27.34 27.58 185906
20020416 27.72 28.69 27.72 28.60 641083
20020417 28.60 28.76 28.46 28.46 231338
20020418 28.70 28.71 28.00 28.32 284914
20020419 28.32 28.57 27.87 27.88 140046
20020422 27.88 28.09 27.37 27.38 306558
20020423 27.48 27.81 26.97 27.72 237232
20020424 27.72 28.41 27.59 28.01 129438
20020425 27.95 27.95 27.02 27.02 164905
20020426 27.06 27.34 26.57 26.57 190192
20020429 26.80 27.20 26.60 27.09 88828
20020430 27.16 27.20 26.66 26.83 90328
20020501 26.82 27.06 26.36 26.96 309558
20020502 27.16 27.44 26.83 27.12 176906
20020503 27.21 27.21 26.32 26.48 137046
20020506 26.43 26.55 25.85 26.00 103293
20020507 26.00 26.32 25.78 26.04 211301
20020508 26.13 26.17 24.73 24.73 1007859
20020509 24.73 26.70 24.73 26.69 5287029
20020510 26.69 26.83 25.48 26.62 969821
20020513 26.41 26.82 26.41 26.69 630582
20020514 26.78 27.07 26.69 26.97 398601
20020515 26.69 27.30 26.61 27.20 411566
20020516 27.25 27.53 27.06 27.53 406208
20020517 27.67 27.67 26.41 26.64 264876
20020520 26.63 26.81 26.39 26.68 425281
20020521 26.78 27.07 26.27 26.89 621367
20020522 25.66 25.99 24.47 24.85 3964682
20020523 24.36 25.29 24.26 25.19 939497
20020524 25.43 25.89 25.34 25.76 546576
20020528 25.80 25.90 25.26 25.57 372670
20020529 25.57 25.57 24.78 24.84 246018
20020530 24.79 24.95 24.43 24.50 346954
20020531 24.73 24.92 24.16 24.16 619117
20020603 24.26 24.45 23.46 23.52 345882
20020604 23.47 23.66 23.00 23.24 374170
20020605 23.10 23.56 23.03 23.45 249554
20020606 23.49 23.75 22.77 23.05 178192
20020607 22.96 23.33 22.92 23.33 265627
20020610 23.24 23.66 23.14 23.56 176584
20020611 23.49 23.61 22.80 22.97 281056
20020612 23.20 23.32 22.78 23.21 224481
20020613 23.22 23.22 22.86 23.06 105008
20020614 23.05 23.05 22.17 22.59 673442
20020617 22.68 22.82 22.12 22.47 309665
20020618 22.58 22.95 22.26 22.82 300665
20020619 22.86 22.86 22.59 22.73 140153
20020620 22.77 22.77 22.21 22.36 248054
20020621 22.45 22.45 21.59 21.75 414352
20020624 21.98 22.59 20.53 22.10 794308
20020625 22.33 22.37 20.59 20.71 362812
20020626 19.93 20.81 19.55 20.81 601758
20020627 21.05 21.21 20.77 20.87 375885
20020628 20.63 21.48 20.30 20.91 886565
20020701 21.05 21.61 20.52 20.66 322416
20020702 20.72 20.77 19.97 20.55 230374
20020703 20.53 20.53 19.13 19.23 459248
20020705 19.62 20.49 19.62 20.39 151190
20020708 20.49 21.47 20.47 21.44 579149
20020709 21.45 21.84 20.91 20.91 236910
20020710 20.68 20.95 20.25 20.25 326595
20020711 20.25 20.53 19.19 19.19 482500
20020712 19.27 19.32 18.62 18.65 861920
20020715 18.69 18.91 18.01 18.85 325524
20020716 18.62 18.71 18.25 18.45 191693
20020717 19.13 19.36 18.22 18.62 195550
20020718 18.62 18.96 18.20 18.29 255983
20020719 18.29 18.29 17.41 17.83 458498
20020722 17.73 17.73 16.89 17.13 441032
20020723 17.17 17.26 16.75 17.08 545397
20020724 16.71 17.59 16.55 17.51 712766
20020725 17.51 18.67 17.50 18.26 381564
20020726 18.25 18.62 18.02 18.57 234231
20020729 18.99 19.59 18.81 19.51 317380
20020730 19.50 19.83 19.29 19.64 432674
20020731 19.64 19.64 18.34 18.72 709659
20020801 18.94 19.62 18.67 18.91 496429
20020802 19.06 19.32 18.43 18.72 592222
20020805 18.48 18.48 17.35 17.43 466856
20020806 17.53 18.95 17.53 18.57 359919
20020807 19.60 20.25 18.95 19.65 881957
20020808 19.37 20.49 18.90 20.16 892994
20020809 20.07 21.19 19.80 20.72 369241
20020812 20.16 20.72 20.11 20.62 216766
20020813 20.62 20.74 20.44 20.63 220302
20020814 21.00 21.56 20.35 21.42 158047
20020815 21.51 22.31 21.44 22.21 283628
20020816 22.22 22.22 21.56 21.71 247518
20020819 21.75 22.59 21.71 22.30 270984
20020820 22.31 22.59 21.82 22.20 235196
20020821 22.21 22.40 22.07 22.17 203586
20020822 22.41 22.69 22.12 22.33 291021
20020823 22.31 22.91 22.17 22.26 252661
20020826 22.26 22.35 21.79 22.31 212158
20020827 22.31 22.31 20.81 20.91 452283
20020828 20.91 21.04 20.55 20.72 234553
20020829 20.53 20.53 20.02 20.35 220516
20020830 20.35 21.65 20.21 20.21 167262
20020903 20.21 20.68 19.83 20.58 378349
20020904 20.58 21.37 20.58 21.19 328738
20020905 21.19 21.33 19.79 20.09 383921
20020906 20.03 21.43 19.98 21.37 412423
20020909 21.37 21.98 21.28 21.75 431603
20020910 21.99 22.07 21.77 21.85 141117
20020911 21.98 22.02 21.62 21.66 86149
20020912 21.61 22.31 21.61 22.11 406637
20020913 22.11 22.35 21.47 22.05 203051
20020916 21.82 22.57 21.81 22.49 186978
20020917 22.96 22.96 21.45 21.47 430960
20020918 21.47 21.82 21.05 21.70 174013
20020919 21.19 21.45 20.94 21.05 111437
20020920 21.14 21.25 20.57 21.16 321131
20020923 20.97 20.97 19.79 20.07 323166
20020924 19.74 19.74 18.99 19.27 465570
20020925 19.38 19.74 19.12 19.73 285342
20020926 19.79 20.35 19.65 20.27 123759
20020927 20.25 20.25 19.24 19.46 202943
20020930 19.37 19.79 18.21 19.39 414566
20021001 19.41 19.41 17.87 18.62 427638
20021002 18.57 19.17 18.11 18.16 265627
20021003 17.73 17.90 17.36 17.44 336882
20021004 17.68 17.92 17.10 17.75 401065
20021007 17.52 17.55 16.02 16.34 683300
20021008 16.71 17.36 16.40 16.75 525681
20021009 16.75 16.92 16.05 16.51 586971
20021010 16.46 16.46 15.39 15.46 1380315
20021011 15.70 16.80 15.70 16.56 960392
20021014 16.57 16.71 16.10 16.32 531360
20021015 17.45 18.47 17.26 17.59 2182552
20021016 17.45 17.50 16.43 16.52 738697
20021017 17.03 17.68 17.03 17.13 614831
20021018 17.13 17.45 16.87 17.24 211837
20021021 16.89 17.36 16.80 17.08 422174
20021022 17.09 17.69 17.09 17.23 180335
20021023 17.13 17.50 16.57 17.18 159012
20021024 17.32 18.11 17.13 17.37 356062
20021025 17.31 18.14 17.27 18.11 261233
20021028 18.43 18.71 17.92 18.06 416709
20021029 18.01 18.01 17.25 17.69 306558
20021030 17.29 17.41 16.85 16.99 404387
20021031 17.17 18.11 17.17 17.77 345132
20021101 18.00 18.49 17.50 18.34 348883
20021104 18.62 18.67 17.36 17.36 259948
20021105 17.37 17.87 17.27 17.74 614081
20021106 17.75 20.07 17.75 19.97 2139371
20021107 19.97 20.35 19.52 19.88 696908
20021108 19.88 20.15 19.83 20.07 361098
20021111 19.97 20.35 19.51 19.65 231660
20021112 19.51 20.23 19.47 19.97 358419
20021113 19.97 20.53 19.75 20.07 406637
20021114 20.53 20.58 20.39 20.42 295522
20021115 20.39 20.99 20.39 20.77 469534
20021118 21.00 21.28 20.67 20.91 344382
20021119 20.81 20.84 20.33 20.67 399779
20021120 20.67 21.65 20.67 21.63 445640
20021121 22.68 23.04 22.26 22.76 1225804
20021122 22.68 22.68 21.93 22.20 250518
20021125 22.21 22.60 22.15 22.53 215587
20021126 22.40 22.82 21.89 22.07 256626
20021127 22.13 22.67 22.13 22.49 131795
20021129 22.62 22.77 21.93 22.15 78541
20021202 22.73 23.50 22.73 22.96 338489
20021203 22.86 22.96 21.56 21.95 246875
20021204 21.72 23.00 21.37 23.00 351776
20021205 23.00 23.00 21.70 22.17 312130
20021206 22.12 22.18 21.61 22.17 196622
20021209 21.70 21.98 20.90 21.00 303022
20021210 21.23 21.25 20.53 21.13 149690
20021211 21.05 21.22 20.91 21.19 111651
20021212 21.19 21.37 20.95 21.30 96543
20021213 21.31 21.31 20.25 20.37 258447
20021216 20.44 21.42 20.44 21.42 350276
20021217 21.37 21.56 20.39 20.57 337203
20021218 20.53 20.61 20.16 20.35 275592
20021219 20.30 21.00 20.30 20.39 200372
20021220 20.35 20.72 20.35 20.59 194693
20021223 19.83 20.44 19.79 20.15 354240
20021224 20.06 20.06 19.79 19.79 104258
20021226 19.79 20.25 19.79 20.11 103400
20021227 20.11 20.11 19.65 19.65 62362
20021230 19.79 20.27 19.44 20.21 197693
20021231 20.21 20.53 19.65 20.31 93007
20030102 20.53 21.00 20.44 20.72 215909
20030103 20.72 20.75 20.30 20.40 91078
20030106 20.44 20.86 20.44 20.76 172513
20030107 20.72 20.88 20.49 20.56 137046
20030108 20.52 20.84 20.36 20.60 90114
20030109 20.72 20.95 20.58 20.63 190835
20030110 20.64 20.89 20.51 20.72 104793
20030113 20.91 21.14 20.67 20.87 139403
20030114 20.86 21.02 20.67 20.77 164691
20030115 20.76 20.76 20.16 20.30 243661
20030116 20.44 20.79 20.32 20.54 144761
20030117 20.47 20.49 19.93 19.93 105651
20030121 19.79 19.93 19.37 19.51 343954
20030122 19.46 19.64 19.26 19.51 257162
20030123 19.60 20.37 19.46 20.13 132438
20030124 20.11 20.11 19.46 19.62 157726
20030127 19.51 19.51 19.04 19.24 156333
20030128 19.24 19.24 18.48 19.04 584186
20030129 19.04 19.69 18.90 19.54 167477
20030130 19.60 19.60 19.13 19.20 74791
20030131 19.15 19.21 18.81 19.05 134903
20030203 19.28 19.75 19.23 19.72 287700
20030204 19.72 20.07 18.81 19.68 705909
20030205 19.69 19.69 19.02 19.32 204336
20030206 19.13 20.30 19.13 19.69 922032
20030207 19.83 19.83 19.26 19.32 451319
20030210 19.23 19.23 18.49 19.00 524503
20030211 19.32 19.32 18.64 18.68 220195
20030212 18.68 18.68 18.20 18.56 323274
20030213 18.73 18.73 18.01 18.43 272698
20030214 18.43 19.22 18.43 18.67 218909
20030218 18.81 18.99 18.62 18.62 425388
20030219 18.73 18.90 18.66 18.67 181728
20030220 18.74 18.93 18.70 18.87 123330
20030221 19.06 19.06 18.67 18.99 290807
20030224 18.99 18.99 18.66 18.70 329810
20030225 18.67 19.24 18.67 19.07 215801
20030226 19.09 19.09 18.68 18.95 108544
20030227 18.96 19.01 18.81 18.82 101150
20030228 18.98 18.98 18.67 18.84 130617
20030303 18.71 19.07 18.66 18.85 246232
20030304 18.71 18.97 18.53 18.76 341275
20030305 18.76 18.76 18.40 18.53 195336
20030306 18.49 18.74 18.36 18.67 389493
20030307 18.67 19.12 18.58 19.10 150332
20030310 18.99 18.99 18.57 18.67 201979
20030311 18.67 18.81 18.58 18.66 187085
20030312 18.76 19.22 18.67 19.22 295736
20030313 19.22 19.66 18.90 19.45 594472
20030314 19.36 19.65 19.21 19.25 221052
20030317 19.13 19.57 18.76 19.57 358205
20030318 19.60 19.79 19.32 19.77 280842
20030319 19.80 19.92 19.46 19.79 237767
20030320 19.79 19.88 19.38 19.51 382957
20030321 19.59 20.07 19.41 20.02 574863
20030324 19.46 19.74 19.25 19.26 255447
20030325 19.26 19.26 19.02 19.07 763556
20030326 19.23 19.83 19.13 19.64 410066
20030327 19.82 20.91 19.82 20.77 1028325
20030328 20.39 21.47 20.09 20.86 984179
20030331 20.53 21.69 20.36 21.37 1086508
20030401 21.47 21.60 21.04 21.05 563934
20030402 21.23 21.65 21.23 21.39 233267
20030403 21.40 22.03 21.40 21.95 399886
20030404 21.95 22.17 21.65 21.75 211301
20030407 21.98 22.17 21.33 21.44 338060
20030408 21.09 21.41 21.08 21.22 224266
20030409 21.09 21.47 20.91 20.91 134367
20030410 20.91 21.47 20.79 21.47 197050
20030411 21.47 21.47 21.00 21.18 95150
20030414 21.18 21.61 21.05 21.60 245804
20030415 21.54 21.75 21.30 21.59 187942
20030416 21.88 21.88 21.00 21.00 129331
20030417 21.00 21.33 20.07 21.32 608937
20030421 21.35 21.35 21.00 21.19 144653
20030422 21.19 21.56 21.01 21.38 242803
20030423 21.44 21.55 21.13 21.45 219230
20030424 21.21 21.29 21.01 21.17 97079
20030425 21.17 21.25 21.00 21.07 132653
20030428 21.07 21.73 20.94 21.64 326702
20030429 21.64 22.40 21.64 21.84 265305
20030430 21.90 21.98 21.65 21.89 181942
20030501 21.79 21.79 21.47 21.58 201122
20030502 21.47 21.68 21.00 21.46 350061
20030505 21.47 21.64 21.47 21.47 329381
20030506 21.38 21.77 21.38 21.70 323274
20030507 21.66 21.73 21.54 21.61 229195
20030508 21.19 21.48 21.19 21.37 171763
20030509 21.32 21.51 21.30 21.33 167584
20030512 21.39 21.61 21.38 21.58 254697
20030513 21.37 21.56 21.37 21.56 206587
20030514 21.61 21.94 21.47 21.84 707945
20030515 21.79 22.03 21.75 21.95 411244
20030516 22.02 22.06 21.84 21.94 304629
20030519 22.00 22.21 21.23 21.33 415959
20030520 21.47 21.86 21.47 21.79 183335
20030521 21.79 22.15 19.83 21.47 761413
20030522 21.51 22.89 21.51 22.54 1097009
20030523 22.54 23.65 22.40 23.56 934675
20030527 23.47 24.45 23.34 24.45 736768
20030528 24.45 24.62 23.74 24.20 586650
20030529 24.00 24.26 23.89 23.99 266377
20030530 24.21 24.72 24.17 24.70 257697
20030602 24.69 26.07 24.69 25.27 403101
20030603 25.57 25.57 23.01 24.26 2650158
20030604 24.26 25.24 23.98 25.04 1671443
20030605 24.96 24.96 24.50 24.89 486678
20030606 25.15 25.20 24.17 24.40 395386
20030609 24.36 24.42 23.62 23.68 357455
20030610 23.80 24.44 23.80 24.40 502001
20030611 24.39 24.73 24.28 24.54 291878
20030612 24.54 24.68 24.40 24.54 334953
20030613 24.45 24.45 23.80 24.20 382206
20030616 24.39 24.97 24.16 24.97 193086
20030617 24.97 25.20 24.40 24.81 195229
20030618 24.81 24.81 24.22 24.45 181299
20030619 24.45 24.62 23.94 24.26 143153
20030620 24.26 24.26 23.79 24.09 381349
20030623 24.03 24.03 23.24 23.47 330988
20030624 23.56 23.74 23.26 23.61 369456
20030625 23.94 23.98 23.62 23.66 423157
20030626 23.89 24.00 23.38 23.96 299108
20030627 23.96 24.12 23.74 23.75 218476
20030630 23.85 24.30 23.76 24.12 462725
20030701 24.30 24.36 23.75 24.36 405940
20030702 24.40 24.46 24.01 24.45 283923
20030703 24.29 24.43 24.11 24.31 88545
20030707 24.55 25.16 24.55 24.95 450641
20030708 24.90 25.01 24.64 24.92 418880
20030709 24.87 24.88 24.54 24.59 269593
20030710 24.70 24.70 24.18 24.42 166932
20030711 24.50 24.76 24.41 24.72 282640
20030714 24.95 25.58 24.85 25.47 312476
20030715 25.49 25.57 24.83 24.86 156024
20030716 25.86 26.85 25.60 26.49 1430522
20030717 26.42 26.42 25.41 25.62 452779
20030718 25.61 25.72 25.01 25.39 383055
20030721 25.29 25.63 25.15 25.15 130893
20030722 25.20 25.29 24.97 25.26 84910
20030723 25.15 25.15 24.75 24.85 324774
20030724 24.83 25.49 24.83 25.41 204788
20030725 25.25 25.39 24.69 25.26 300819
20030728 25.27 25.27 25.00 25.03 336537
20030729 24.78 24.79 23.74 23.89 1369674
20030730 24.55 25.04 24.25 24.73 634469
20030731 24.83 24.97 24.38 24.70 346054
20030801 24.70 24.83 24.43 24.50 233555
20030804 24.59 24.87 24.08 24.10 297932
20030805 24.10 24.14 23.43 23.43 845566
20030806 23.56 25.94 23.56 25.80 2800730
20030807 25.67 25.81 25.33 25.72 776804
20030808 25.72 25.84 25.43 25.77 374607
20030811 25.49 26.49 25.39 26.49 540149
20030812 26.37 26.60 26.11 26.60 444010
20030813 26.51 26.56 26.05 26.43 199762
20030814 26.46 26.99 26.19 26.99 233448
20030815 26.70 27.01 26.70 26.84 125974
20030818 26.84 26.88 26.37 26.80 214306
20030819 26.81 26.93 26.18 26.84 248098
20030820 26.42 26.95 26.37 26.88 157628
20030821 26.88 27.01 26.67 26.98 129610
20030822 26.99 27.12 26.56 26.76 197409
20030825 26.60 26.82 26.40 26.82 143191
20030826 26.37 26.87 26.37 26.76 139021
20030827 26.79 26.90 26.56 26.79 190458
20030828 26.98 27.59 26.88 27.59 303386
20030829 27.59 27.64 27.35 27.40 207782
20030902 27.49 27.57 26.99 27.55 341563
20030903 27.49 28.15 27.45 28.11 404122
20030904 27.96 27.96 27.07 27.07 423692
20030905 27.02 27.03 26.61 26.61 330762
20030908 26.37 26.54 26.04 26.35 495555
20030909 25.90 26.05 25.75 26.00 479086
20030910 26.00 26.03 25.44 25.44 207996
20030911 25.44 25.54 25.00 25.44 491064
20030912 25.44 25.44 24.64 25.27 462190
20030915 25.27 26.26 25.15 26.26 1473084
20030916 26.46 26.47 26.03 26.31 543143
20030917 26.51 26.56 26.18 26.18 178481
20030918 26.18 26.32 25.86 25.96 405619
20030919 25.95 26.38 25.95 26.20 318571
20030922 25.97 26.00 25.19 25.56 441551
20030923 25.72 25.81 25.38 25.55 180941
20030924 25.29 25.30 24.30 24.30 687747
20030925 24.84 25.56 24.84 24.92 619217
20030926 24.83 25.01 24.69 24.73 252341
20030929 25.48 25.49 24.93 25.08 409894
20030930 25.08 25.20 24.32 25.13 695859
20031001 25.39 26.29 25.26 26.28 582711
20031002 26.28 26.28 25.68 25.79 280094
20031003 26.23 26.50 26.23 26.37 202172
20031006 26.23 26.42 26.09 26.23 110266
20031007 26.14 26.50 25.72 26.47 364208
20031008 26.42 26.51 26.00 26.26 309662
20031009 26.63 27.39 26.63 26.90 422703
20031010 26.89 27.31 26.72 26.79 184025
20031013 27.17 28.20 27.17 28.20 818293
20031014 28.25 28.25 28.07 28.10 708561
20031015 29.04 29.14 28.62 28.76 617830
20031016 28.67 28.83 28.52 28.62 327595
20031017 28.57 28.75 28.57 28.67 375629
20031020 28.67 28.69 28.26 28.45 374455
20031021 28.45 28.50 28.25 28.29 238678
20031022 27.78 27.82 27.46 27.59 203559
20031023 27.59 27.61 26.98 27.14 424731
20031024 27.07 27.10 26.68 26.83 224161
20031027 27.31 27.48 27.10 27.45 289274
20031028 27.45 28.29 27.43 28.29 271235
20031029 28.43 28.60 28.20 28.53 122861
20031030 28.62 28.76 28.22 28.40 115069
20031031 28.20 28.48 28.12 28.48 140901
20031103 28.48 28.70 28.20 28.40 592852
20031104 28.81 28.81 28.08 28.15 394630
20031105 29.46 29.53 28.78 28.79 685825
20031106 28.10 28.39 27.97 28.08 447041
20031107 28.43 28.66 28.15 28.26 254583
20031110 27.93 28.10 27.75 27.76 107277
20031111 27.64 28.06 27.07 27.10 256077
20031112 27.33 27.69 27.26 27.52 323539
20031113 27.59 27.59 26.99 27.04 338056
20031114 27.12 27.26 26.54 26.68 145811
20031117 26.75 26.77 26.27 26.51 215942
20031118 26.61 26.77 26.18 26.23 154137
20031119 26.37 26.47 25.94 25.99 125423
20031120 26.14 26.55 25.82 26.08 191391
20031121 26.23 27.29 26.08 27.07 464013
20031124 27.17 27.23 27.00 27.17 261094
20031125 27.12 27.96 27.12 27.52 240386
20031126 27.87 27.87 27.26 27.73 148160
20031128 27.78 27.92 27.68 27.81 63085
20031201 27.96 28.30 27.64 28.25 648252
20031202 28.25 28.40 28.10 28.18 442237
20031203 28.32 28.38 26.94 27.15 409574
20031204 27.36 27.36 25.69 26.37 1133079
20031205 26.54 26.92 26.37 26.72 383528
20031208 26.70 26.78 26.04 26.14 380219
20031209 26.37 26.42 25.86 25.96 281482
20031210 25.96 26.09 25.81 26.01 543536
20031211 26.00 26.91 26.00 26.89 392922
20031212 27.40 27.82 26.84 26.98 316921
20031215 27.21 27.26 26.30 26.38 224374
20031216 26.32 26.33 25.71 26.18 361753
20031217 26.28 26.32 25.73 26.01 386731
20031218 26.32 26.50 26.19 26.23 232273
20031219 26.23 26.33 26.04 26.15 283083
20031222 26.16 26.23 25.88 26.23 196941
20031223 26.14 26.60 26.09 26.47 114224
20031224 26.61 26.61 26.31 26.34 63825
20031226 26.28 26.84 26.28 26.66 53703
20031229 26.56 27.31 26.56 27.09 185402
20031230 27.03 27.23 26.64 26.74 172828
20031231 26.79 27.32 26.74 27.03 113372
20040102 27.04 27.10 26.89 26.93 201065
20040105 27.22 27.40 26.69 27.18 199253
20040106 27.18 27.26 26.86 27.25 166648
20040107 27.03 27.06 26.79 26.91 172722
20040108 26.75 26.89 26.63 26.86 167074
20040109 26.87 26.88 26.18 26.26 145018
20040112 26.37 26.42 25.60 26.12 650930
20040113 26.18 26.23 25.73 25.79 618218
20040114 25.79 26.14 25.72 26.04 896214
20040115 26.23 26.99 25.82 26.75 360041
20040116 27.80 28.91 27.73 28.25 1115819
20040120 28.16 28.62 27.97 28.17 383909
20040121 28.30 28.93 28.09 28.67 223654
20040122 28.91 28.92 28.62 28.73 287479
20040123 29.14 29.22 28.92 29.06 506977
20040126 28.91 29.21 28.62 29.21 297921
20040127 29.05 29.20 28.78 29.20 541394
20040128 29.28 29.30 28.53 28.71 335534
20040129 28.58 28.77 27.97 28.51 874797
20040130 28.44 28.86 28.24 28.34 322322
20040202 28.53 28.62 28.28 28.55 628234
20040203 28.25 28.62 28.25 28.41 273094
20040204 27.78 28.53 27.39 28.20 1087902
20040205 28.20 29.34 28.20 28.71 790940
20040206 28.81 29.00 28.34 28.88 518165
20040209 29.09 29.10 28.59 28.63 425891
20040210 28.63 28.77 28.47 28.62 331059
20040211 28.65 28.90 28.58 28.81 310175
20040212 28.81 29.06 28.62 28.81 174533
20040213 29.09 29.09 28.80 28.80 449759
20040217 28.86 30.37 28.83 30.31 619923
20040218 29.89 30.03 29.56 29.75 399998
20040219 29.99 30.08 29.56 29.57 246136
20040220 29.34 29.41 28.91 29.12 444964
20040223 29.12 29.26 28.87 29.09 475118
20040224 28.86 29.60 28.85 29.40 687051
20040225 29.09 29.62 28.77 29.56 1404044
20040226 29.70 31.58 29.57 31.49 5591454
20040227 31.50 31.89 31.14 31.51 854339
20040301 31.51 32.61 31.51 31.86 1265525
20040302 31.51 31.77 31.25 31.42 629513
20040303 31.44 31.52 31.19 31.21 406498
20040304 31.53 32.38 31.20 32.14 474052
20040305 31.72 32.46 31.66 32.20 479487
20040308 31.91 32.58 31.91 32.28 394777
20040309 32.11 32.43 31.67 31.74 356845
20040310 31.96 32.05 31.13 31.40 568884
20040311 31.21 31.49 30.73 30.73 240809
20040312 30.50 31.38 30.50 31.27 778580
20040315 31.16 31.32 30.55 30.55 348427
20040316 30.74 31.25 30.51 31.08 418539
20040317 31.25 32.03 31.25 31.82 741606
20040318 31.67 31.83 31.39 31.58 248587
20040319 31.44 31.75 31.41 31.44 378794
20040322 31.45 31.45 30.81 30.81 293979
20040323 31.02 31.49 30.87 31.38 370057
20040324 31.21 31.85 31.20 31.54 381991
20040325 31.69 32.52 31.69 32.28 1229724
20040326 32.52 32.75 32.47 32.48 344058
20040329 32.48 32.63 31.98 32.39 734787
20040330 32.39 32.50 32.19 32.43 264144
20040331 32.38 32.39 32.14 32.22 343028
20040401 32.22 33.06 32.22 32.95 730531
20040402 33.12 33.22 32.62 33.02 275997
20040405 32.90 33.03 32.66 32.90 366862
20040406 32.94 34.21 32.91 34.15 654882
20040407 33.91 34.12 33.46 34.07 486666
20040408 34.07 34.25 32.69 33.02 624239
20040412 33.08 33.37 33.07 33.18 290893
20040413 33.27 33.41 33.00 33.03 460492
20040414 32.61 33.02 32.38 32.66 429956
20040415 32.80 33.07 32.61 32.81 169173
20040416 32.94 33.14 32.59 33.09 157257
20040419 33.13 33.41 32.89 33.39 517522
20040420 33.39 34.26 33.39 33.74 445596
20040421 33.65 33.95 33.65 33.89 192900
20040422 33.74 33.88 33.46 33.73 396866
20040423 33.51 34.02 33.41 33.94 264719
20040426 33.94 33.98 33.08 33.85 501136
20040427 33.85 34.82 33.85 34.73 747981
20040428 34.31 34.35 33.77 34.17 663394
20040429 34.17 34.30 32.91 32.92 385375
20040430 32.83 33.18 32.51 32.52 444958
20040503 32.52 32.70 31.91 31.99 1292953
20040504 32.14 32.16 31.81 31.88 704145
20040505 31.81 32.00 31.54 31.67 431871
20040506 31.67 31.67 30.59 31.02 508797
20040507 30.83 31.24 30.11 30.16 274933
20040510 30.22 30.41 29.65 29.83 699463
20040511 29.89 30.25 29.83 30.01 393461
20040512 30.22 30.22 29.38 30.22 310258
20040513 30.19 30.35 29.84 30.05 263868
20040514 30.08 30.31 29.85 30.08 167258
20040517 29.93 29.93 29.35 29.45 316642
20040518 29.35 29.87 29.35 29.80 311109
20040519 30.17 30.97 30.02 30.19 567423
20040520 30.19 30.37 30.09 30.12 180132
20040521 30.50 31.66 30.31 31.11 426126
20040524 31.66 31.92 31.49 31.77 634560
20040525 31.58 31.96 31.38 31.58 984079
20040526 31.58 31.58 30.62 31.02 1055578
20040527 30.87 31.34 30.78 30.92 422934
20040528 30.92 31.21 30.85 31.20 631049
20040601 30.97 31.11 30.44 30.50 724892
20040602 30.73 30.89 30.61 30.78 597640
20040603 30.78 30.87 30.46 30.71 245780
20040604 30.94 30.99 30.71 30.78 215670
20040607 30.73 31.05 30.73 30.97 367394
20040608 31.11 31.30 30.96 31.15 275785
20040609 30.92 31.06 30.84 30.87 318238
20040610 30.85 31.49 30.85 31.49 317812
20040614 31.44 31.79 31.38 31.41 488688
20040615 31.44 31.96 31.36 31.69 461237
20040616 31.58 33.46 31.58 32.90 1020361
20040617 32.47 32.71 32.32 32.59 779794
20040618 32.57 32.94 32.47 32.83 451023
20040621 33.37 33.51 32.63 32.69 329197
20040622 32.66 32.90 32.22 32.87 335049
20040623 32.71 33.86 32.70 33.78 485921
20040624 33.60 33.60 33.22 33.27 378033
20040625 33.28 33.28 32.74 32.76 342922
20040628 32.85 32.99 32.42 32.50 651477
20040629 32.43 32.52 32.11 32.13 385269
20040630 32.13 32.50 32.07 32.43 536739
20040701 32.43 32.43 32.00 32.28 572755
20040702 32.27 32.44 32.06 32.08 384705
20040706 32.08 32.08 30.97 31.32 665930
20040707 31.32 32.66 31.31 32.49 517190
20040708 32.49 32.49 31.80 31.80 719370
20040709 31.87 32.19 31.87 32.01 190387
20040712 31.91 32.10 31.70 31.80 280481
20040713 31.69 31.86 31.55 31.80 386618
20040714 31.96 31.98 31.69 31.81 571586
20040715 31.82 31.86 31.50 31.57 151715
20040716 31.67 31.77 31.01 31.22 349433
20040719 31.16 31.20 30.61 30.83 327334
20040720 30.83 31.64 30.83 31.63 474162
20040721 31.77 31.77 30.84 30.87 281437
20040722 30.64 30.72 29.87 30.24 875334
20040723 30.25 30.31 29.87 30.04 248396
20040726 29.88 30.16 29.19 29.22 587416
20040727 29.41 30.26 29.35 30.13 1400811
20040728 30.12 30.21 29.74 29.92 337958
20040729 30.02 31.05 29.96 30.59 515915
20040730 30.68 31.05 30.59 31.02 248396
20040802 30.73 31.57 30.66 31.44 360588
20040803 31.53 31.64 31.13 31.17 419022
20040804 31.30 32.73 31.29 32.53 1367663
20040805 33.27 33.32 31.86 31.87 1817283
20040806 31.87 32.44 31.40 31.99 688453
20040809 31.96 32.46 31.91 32.11 599634
20040810 32.05 33.12 31.99 33.08 638625
20040811 32.71 32.85 32.36 32.72 523564
20040812 32.57 32.78 31.92 31.92 426990
20040813 32.00 32.25 31.50 31.59 332221
20040816 31.86 32.66 31.86 32.50 500085
20040817 32.94 34.32 32.94 34.07 1267264
20040818 33.88 34.67 33.88 34.52 833050
20040819 34.28 35.36 34.20 35.05 583910
20040820 34.78 34.87 34.63 34.78 522077
20040823 34.54 34.64 34.10 34.17 495304
20040824 34.26 34.77 34.25 34.37 290999
20040825 34.36 34.47 34.24 34.31 227041
20040826 34.26 34.73 34.07 34.15 687391
20040827 34.07 34.53 34.05 34.40 278994
20040830 34.03 34.60 34.03 34.33 301198
20040831 34.33 34.56 34.24 34.38 413709
20040901 34.36 34.99 34.36 34.63 702796
20040902 34.53 35.79 34.53 35.77 1225829
20040903 35.78 36.30 35.66 36.19 646912
20040907 35.86 36.28 35.75 35.81 488186
20040908 35.77 35.91 35.45 35.48 662530
20040909 35.39 35.64 35.08 35.25 477668
20040910 35.34 35.78 35.23 35.68 574136
20040913 35.68 35.79 35.46 35.56 451744
20040914 35.39 35.56 35.22 35.48 750074
20040915 35.30 35.40 35.24 35.25 669648
20040916 35.11 35.11 34.43 34.54 999320
20040917 34.68 34.95 34.27 34.54 595491
20040920 34.54 34.82 34.54 34.68 352620
20040921 34.64 34.87 34.36 34.79 463325
20040922 34.73 35.03 34.12 34.83 496473
20040923 34.59 34.90 34.32 34.77 304492
20040924 34.73 34.96 34.61 34.92 512621
20040927 34.84 34.84 33.88 34.01 865241
20040928 33.93 34.66 33.70 34.59 813076
20040929 34.45 34.81 34.28 34.80 509908
20040930 34.59 34.77 34.22 34.28 442642
20041001 34.73 35.06 34.61 34.85 575052
20041004 34.97 35.12 34.87 35.06 707569
20041005 35.06 35.06 34.57 34.64 160314
20041006 34.79 34.79 34.11 34.17 747462
20041007 34.17 34.31 33.86 34.02 828839
20041008 34.03 34.10 32.88 33.22 832659
20041011 33.27 33.51 32.99 33.40 509802
20041012 33.32 33.37 32.58 32.58 829900
20041013 32.28 32.80 31.81 32.68 1668925
20041014 32.66 33.62 32.52 33.01 1053980
20041015 33.08 33.21 32.76 33.04 616643
20041018 32.66 32.88 32.24 32.75 653035
20041019 32.71 33.04 32.67 32.74 363811
20041020 32.61 33.07 32.56 32.64 470546
20041021 32.83 34.09 32.83 33.95 862897
20041022 33.86 34.16 33.29 33.32 231506
20041025 33.33 34.13 33.15 34.03 510863
20041026 34.12 34.97 33.99 34.68 547891
20041027 34.69 35.03 34.23 34.97 545133
20041028 34.98 35.19 34.67 34.81 557971
20041029 34.83 34.97 34.61 34.81 215273
20041101 34.83 35.40 34.73 35.16 650064
20041102 35.63 36.01 35.01 35.35 553833
20041103 36.05 36.85 36.00 36.67 1236363
20041104 36.29 37.23 36.22 36.97 539934
20041105 36.93 37.23 36.48 36.60 379407
20041108 36.66 36.85 36.21 36.46 775154
20041109 36.46 36.60 36.00 36.51 424923
20041110 36.33 37.46 36.31 37.10 436276
20041111 37.10 37.43 37.04 37.26 501208
20041112 37.18 37.42 36.99 37.18 359991
20041115 37.21 37.70 37.10 37.62 338878
20041116 37.56 37.63 36.92 37.51 562215
20041117 37.51 37.79 37.21 37.58 505558
20041118 37.63 38.59 37.47 38.33 830643
20041119 38.03 38.17 37.88 37.96 477760
20041122 37.75 37.76 37.43 37.59 612187
20041123 37.59 37.68 37.04 37.63 481262
20041124 37.58 37.98 37.51 37.96 376224
20041126 37.96 38.17 37.90 38.13 66418
20041129 37.98 38.22 37.72 38.00 542586
20041130 37.69 37.81 37.06 37.13 589164
20041201 37.14 37.96 37.07 37.91 414844
20041202 37.91 38.36 37.31 38.30 469803
20041203 38.22 38.30 37.83 38.29 379407
20041206 38.08 38.08 37.00 37.21 530597
20041207 37.14 37.27 36.63 36.71 364447
20041208 36.71 36.75 36.43 36.65 455268
20041209 36.60 36.67 35.94 36.47 358294
20041210 36.49 37.33 36.38 37.10 489431
20041213 37.28 37.28 36.73 37.09 380150
20041214 36.90 37.70 36.80 37.56 558713
20041215 37.56 37.72 37.15 37.34 493039
20041216 37.33 37.70 36.99 37.70 333997
20041217 37.61 37.70 36.93 37.03 310656
20041220 36.85 37.02 36.63 36.93 221851
20041221 36.93 37.03 36.67 36.97 250180
20041222 36.81 37.47 36.81 37.38 285298
20041223 37.43 38.62 37.41 38.22 609216
20041227 38.41 38.83 38.35 38.45 314475
20041228 38.96 39.30 38.76 39.21 389274
20041229 39.21 39.82 39.21 39.54 475703
20041230 39.54 39.78 39.38 39.42 188310
20041231 39.42 40.42 39.31 40.20 599476
20050103 39.63 40.11 39.41 39.44 785561
20050104 39.61 39.84 38.85 39.01 813219
20050105 39.01 39.14 38.22 38.59 383720
20050106 38.82 38.93 38.61 38.72 185343
20050107 38.79 38.89 38.55 38.76 174640
20050110 38.74 39.12 38.62 38.69 408941
20050111 38.31 38.68 38.23 38.58 323952
20050112 38.48 38.78 38.14 38.67 222750
20050113 39.40 40.19 39.22 39.57 516607
20050114 39.73 39.80 39.53 39.76 367506
20050118 39.77 39.95 39.56 39.76 193397
20050119 39.63 39.73 39.14 39.17 416783
20050120 39.24 39.28 37.98 38.22 667722
20050121 38.12 38.13 37.66 37.85 410213
20050124 37.13 37.70 36.41 36.83 921733
20050125 36.83 36.89 35.57 35.87 1445017
20050126 36.19 36.71 35.77 36.60 1247805
20050127 36.43 36.90 36.10 36.80 614630
20050128 36.80 37.23 36.52 36.80 883372
20050131 36.81 37.20 36.72 36.76 520634
20050201 36.98 37.23 36.28 36.42 1056846
20050202 35.91 37.10 35.29 36.99 1863389
20050203 36.33 36.84 36.26 36.52 875106
20050204 36.28 36.57 36.19 36.51 511203
20050207 36.71 37.21 36.64 36.93 461185
20050208 36.93 36.99 36.61 36.71 516395
20050209 36.61 36.90 36.20 36.24 492340
20050210 36.27 36.32 36.00 36.04 275630
20050211 36.00 36.60 35.86 36.49 326920
20050214 36.43 36.43 36.07 36.38 372275
20050215 36.43 37.35 36.43 37.24 877650
20050216 37.27 37.89 37.10 37.71 665390
20050217 37.70 37.79 37.33 37.52 397496
20050218 37.51 37.56 37.28 37.52 521800
20050222 37.53 37.60 36.90 37.11 440626
20050223 37.04 37.26 36.94 37.05 286969
20050224 36.90 37.43 36.76 37.42 289618
20050225 37.42 37.42 37.17 37.29 382766
20050228 37.18 37.54 37.01 37.18 329887
20050301 37.37 38.14 37.37 37.96 426638
20050302 37.98 38.21 37.79 38.09 369096
20050303 38.10 38.38 37.92 38.09 274252
20050304 38.13 38.44 37.89 38.04 266516
20050307 38.03 38.32 37.98 38.16 335397
20050308 38.17 38.17 37.87 37.99 201556
20050309 37.99 38.39 37.84 38.22 367930
20050310 38.27 38.70 38.20 38.45 291631
20050311 38.45 39.02 38.25 38.55 274040
20050314 38.65 38.87 38.41 38.69 222433
20050315 38.69 38.99 38.69 38.79 370474
20050316 38.79 38.80 38.57 38.71 281458
20050317 38.71 38.77 38.39 38.45 295446
20050318 38.45 38.73 38.44 38.55 159274
20050321 38.55 38.55 38.16 38.29 202934
20050322 38.36 38.62 38.05 38.23 284955
20050323 38.23 38.27 37.94 38.03 306361
20050324 38.03 38.14 37.76 37.77 347160
20050328 36.57 36.82 36.05 36.59 1434738
20050329 36.59 36.71 35.77 35.79 588561
20050330 35.67 36.08 35.60 35.99 485447
20050331 36.05 36.81 36.05 36.66 503332
20050401 36.66 36.91 36.06 36.29 328394
20050404 36.06 36.44 35.93 36.37 327547
20050405 36.38 36.91 36.38 36.67 219282
20050406 36.95 37.01 36.34 36.61 303206
20050407 36.76 36.85 36.22 36.76 246163
20050408 36.77 37.03 36.38 36.44 261826
20050411 36.38 36.54 35.91 36.21 243517
20050412 36.21 36.65 35.97 36.49 244576
20050413 36.57 36.81 36.34 36.34 471371
20050414 36.33 36.42 35.13 35.13 638796
20050415 35.10 35.19 33.78 33.81 1397710
20050418 33.89 34.68 33.70 33.97 772461
20050419 34.21 34.96 34.21 34.71 627790
20050420 34.73 34.75 34.42 34.44 388294
20050421 34.68 34.98 34.44 34.83 368504
20050422 34.91 34.91 33.48 33.79 602284
20050425 34.01 34.69 34.01 34.12 432214
20050426 34.24 35.49 34.19 34.96 667159
20050427 34.98 35.09 34.58 34.97 442374
20050428 34.97 34.97 33.61 33.64 371361
20050429 33.66 33.69 32.51 33.17 792992
20050502 33.28 33.91 33.28 33.83 410095
20050503 33.83 34.21 33.77 34.04 744415
20050504 34.25 34.41 34.15 34.40 299925
20050505 34.42 34.93 34.41 34.73 284685
20050506 34.73 34.83 34.57 34.58 299713
20050509 34.68 35.16 34.56 35.00 381098
20050510 34.95 34.95 34.11 34.34 499417
20050511 34.54 35.06 34.18 34.30 806432
20050512 34.25 34.49 33.50 33.50 410201
20050513 33.51 33.81 32.31 33.45 589796
20050516 33.45 35.08 33.45 35.05 751294
20050517 35.12 35.69 34.82 34.96 491479
20050518 35.03 35.70 35.01 35.32 371255
20050519 35.29 35.65 35.24 35.41 201926
20050520 35.34 35.50 34.98 35.45 132395
20050523 35.55 35.96 35.55 35.96 394538
20050524 36.05 36.71 35.76 36.67 581542
20050525 36.66 36.74 36.09 36.26 283627
20050526 36.29 36.35 35.89 36.08 206053
20050527 36.10 36.48 36.08 36.38 191131
20050531 36.31 36.61 36.15 36.61 345538
20050601 36.61 37.58 36.58 37.39 526404
20050602 37.47 38.39 37.47 38.04 420678
20050603 37.99 37.99 37.33 37.49 408508
20050606 37.45 37.85 37.26 37.77 295269
20050607 37.84 37.97 37.68 37.80 434013
20050608 37.73 37.95 37.55 37.69 291882
20050609 37.69 38.44 37.44 38.33 612127
20050610 39.92 41.68 39.69 41.68 2103603
20050613 41.62 42.24 40.93 41.06 1347441
20050614 40.25 40.55 39.96 40.50 1489148
20050615 40.44 40.89 40.44 40.76 894801
20050616 40.87 40.96 40.51 40.82 610539
20050617 41.20 41.30 40.85 41.29 1031218
20050620 41.10 41.26 40.87 41.17 340988
20050621 41.10 41.44 40.98 41.24 350830
20050622 41.23 41.52 41.11 41.25 288919
20050623 41.14 41.34 40.29 40.39 446501
20050624 40.39 40.59 39.76 39.76 723461
20050627 39.87 39.98 39.57 39.82 264578
20050628 40.02 41.18 39.97 41.10 512434
20050629 41.14 41.15 40.68 40.86 562902
20050630 41.09 41.12 40.44 40.78 415121
20050701 40.91 41.43 40.58 41.43 314274
20050705 41.53 42.04 41.40 42.01 520090
20050706 41.77 41.99 41.48 41.53 497363
20050707 41.15 41.18 40.95 41.12 460576
20050708 43.96 45.88 43.69 44.78 3566952
20050711 44.65 45.41 44.63 44.83 1021998
20050712 44.74 45.85 44.74 45.73 651276
20050713 45.50 45.93 45.20 45.36 568505
20050714 45.17 45.68 45.17 45.59 784152
20050715 45.31 45.76 45.27 45.53 434254
20050718 45.53 45.53 44.40 44.91 464910
20050719 44.91 45.38 44.80 45.34 910475
20050720 45.17 46.08 45.02 45.88 312900
20050721 45.90 46.86 45.83 46.22 774850
20050722 46.40 47.15 46.35 46.84 637428
20050725 47.11 47.28 46.52 46.63 469244
20050726 46.73 46.84 46.45 46.54 323576
20050727 46.78 46.78 46.13 46.64 319031
20050728 46.73 46.96 46.20 46.83 283090
20050729 46.78 47.09 46.38 46.58 428546
20050801 46.68 46.78 46.05 46.64 325585
20050802 46.59 47.14 46.40 47.05 340067
20050803 46.96 48.01 46.96 47.64 575482
20050804 47.64 47.64 45.35 45.78 668823
20050805 46.12 47.09 45.45 47.03 1355406
20050808 47.35 47.50 46.70 47.43 1270838
20050809 48.25 50.37 48.25 49.17 2969165
20050810 48.81 50.01 48.77 49.66 8562671
20050811 49.48 49.82 49.37 49.76 1456781
20050812 49.62 49.71 48.88 49.36 670515
20050815 49.13 49.45 48.66 48.72 700853
20050816 48.25 48.53 47.73 47.81 817979
20050817 47.63 48.12 47.51 47.76 517025
20050818 47.71 47.95 47.00 47.82 594192
20050819 47.72 47.76 46.88 47.06 513219
20050822 47.96 47.96 45.75 46.27 1278344
20050823 46.27 47.54 46.17 47.40 1100329
20050824 47.11 47.90 47.11 47.13 1009207
20050825 47.54 47.96 47.44 47.52 991343
20050826 47.50 47.50 46.78 46.83 406558
20050829 46.70 46.70 46.16 46.49 426432
20050830 46.39 47.23 46.35 46.59 1265658
20050831 46.50 46.93 46.10 46.87 542501
20050901 46.97 47.26 45.47 45.50 888487
20050902 45.64 45.69 44.62 44.79 759522
20050906 45.03 45.78 44.96 45.60 881933
20050907 45.17 46.85 45.15 46.68 912695
20050908 46.58 47.39 46.35 47.20 673263
20050909 47.18 47.30 46.93 47.20 443028
20050912 47.39 49.18 47.39 48.96 1186059
20050913 48.57 48.77 48.16 48.42 1015973
20050914 48.25 48.61 48.01 48.06 616603
20050915 48.06 48.15 47.55 48.01 621148
20050916 48.01 48.01 47.51 47.77 519456
20050919 47.68 47.71 46.84 47.16 511951
20050920 47.11 47.20 44.65 45.31 993140
20050921 45.17 45.32 43.55 43.91 1659532
20050922 43.88 45.27 43.04 44.93 954661
20050923 45.02 46.60 44.93 46.01 638485
20050926 46.59 47.59 46.54 46.92 953710
20050927 47.76 48.20 47.51 47.95 766076
20050928 48.25 48.40 46.76 46.83 624126
20050929 46.85 47.89 46.46 47.51 489163
20050930 47.52 47.74 47.41 47.63 468253
20051003 47.63 47.90 47.40 47.51 601632
20051004 47.58 48.77 47.53 47.78 532778
20051005 47.86 47.96 47.63 47.68 617684
20051006 47.68 49.42 47.68 48.44 898488
20051007 48.57 49.92 48.57 49.71 1489666
20051010 49.71 49.87 48.72 48.89 681787
20051011 49.24 49.42 48.84 49.00 731738
20051012 48.96 49.05 47.43 47.54 935345
20051013 47.44 47.72 46.14 46.65 1142542
20051014 47.06 48.25 46.46 48.05 1183622
20051017 48.03 48.72 47.97 48.37 448399
20051018 48.32 48.43 47.96 48.17 444914
20051019 48.04 48.96 47.40 48.92 561291
20051020 48.67 50.15 48.62 49.38 904825
20051021 49.62 50.12 49.16 49.59 504264
20051024 49.66 50.51 49.33 50.40 661616
20051025 50.16 50.20 48.97 49.16 954248
20051026 49.00 49.22 48.61 48.65 855613
20051027 48.48 48.48 45.29 45.94 1817253
20051028 46.07 46.30 45.47 46.03 975686
20051031 46.32 47.34 45.72 46.59 1246352
20051101 46.64 47.14 46.12 46.71 831640
20051102 46.74 47.52 46.65 47.44 731738
20051103 49.71 50.29 48.19 49.38 1833727
20051104 50.19 52.07 50.19 51.89 1862346
20051107 51.84 52.36 51.14 52.05 886661
20051108 52.05 52.08 51.22 51.54 895637
20051109 51.41 51.70 50.79 50.89 642079
20051110 50.79 51.57 50.14 51.32 454524
20051111 51.26 51.85 51.12 51.65 404573
20051114 51.56 52.07 51.21 51.65 359902
20051115 51.65 51.70 49.79 50.00 686433
20051116 50.16 50.55 49.87 50.19 483671
20051117 50.42 51.75 50.42 51.51 598887
20051118 51.70 52.66 51.42 51.67 531616
20051121 51.75 51.89 51.07 51.35 807140
20051122 51.37 51.44 50.85 51.21 741982
20051123 51.20 51.59 51.02 51.29 492437
20051125 51.65 52.00 50.76 51.89 189984
20051128 51.85 51.87 50.22 50.46 792672
20051129 50.59 51.38 50.59 51.01 713574
20051130 50.73 51.46 50.56 50.76 410065
20051201 51.32 51.46 50.19 50.82 760146
20051202 50.63 51.38 49.85 50.63 850227
20051205 50.35 50.40 48.86 48.96 947172
20051206 49.05 50.04 49.05 49.70 848643
20051207 49.62 49.72 48.35 49.05 578927
20051208 49.20 49.89 49.15 49.74 804711
20051209 49.77 50.04 49.25 49.64 445654
20051212 49.71 50.03 48.97 48.97 472266
20051213 48.83 49.62 48.20 49.53 798903
20051214 49.33 50.21 49.20 50.09 477863
20051215 50.19 50.24 49.16 49.55 507433
20051216 49.74 49.85 49.16 49.38 400666
20051219 49.51 49.61 49.03 49.45 603956
20051220 49.26 50.08 49.24 49.93 821397
20051221 51.23 52.36 50.98 51.97 1683029
20051222 52.32 52.81 51.97 52.77 741876
20051223 52.77 53.73 52.76 53.42 608391
20051227 53.79 53.82 52.47 52.71 548302
20051228 52.69 53.56 52.69 53.43 446836
20051229 53.28 53.63 52.97 53.21 357363
20051230 53.05 53.57 52.94 53.21 286566
20060103 53.47 53.56 52.28 52.85 1033578
20060104 52.99 53.16 52.25 52.89 783519
20060105 52.88 53.89 52.82 53.29 709240
20060106 53.54 53.74 53.22 53.52 619662
20060109 53.22 53.96 53.08 53.59 737411
20060110 53.74 53.76 52.99 53.76 362322
20060111 53.67 54.64 53.64 53.70 655641
20060112 53.57 53.77 53.37 53.56 458337
20060113 53.56 53.83 52.93 53.09 219145
20060117 52.81 52.83 51.61 52.41 670729
20060118 51.94 52.72 51.67 52.28 426050
20060119 52.36 52.36 50.99 51.32 993696
20060120 51.37 51.50 50.15 50.22 784047
20060123 51.23 51.47 50.61 50.92 1301574
20060124 51.09 51.96 51.00 51.63 608689
20060125 51.84 52.12 51.56 52.00 611643
20060126 52.22 53.45 51.97 53.19 676637
20060127 53.10 54.00 52.98 53.91 550658
20060130 53.88 54.58 53.77 54.07 471209
20060131 53.88 53.92 53.16 53.68 413178
20060201 53.64 53.92 53.21 53.41 566485
20060202 53.36 53.69 52.91 53.39 496109
20060203 52.79 54.56 52.79 54.56 702593
20060206 54.52 55.22 53.69 54.47 516262
20060207 52.84 53.21 51.17 51.34 1958692
20060208 51.75 53.25 51.75 52.65 1522618
20060209 52.60 53.14 52.51 52.66 762312
20060210 52.60 52.75 52.15 52.46 794492
20060213 52.18 52.53 51.70 52.13 705442
20060214 52.46 54.17 52.24 53.97 820026
20060215 54.12 54.56 53.74 54.56 620400
20060216 54.73 54.78 53.94 54.30 715254
20060217 54.22 54.30 53.45 53.48 660916
20060221 53.34 53.41 52.88 53.05 607212
20060222 53.09 54.24 53.05 53.93 686239
20060223 53.77 54.35 53.67 54.16 428372
20060224 54.25 55.27 54.22 54.97 776133
20060227 54.83 55.86 54.83 55.68 881116
20060228 55.63 55.97 54.46 54.93 538524
20060301 54.93 56.58 54.86 56.15 649732
20060302 55.87 56.11 55.53 55.80 665242
20060303 55.56 55.99 55.08 55.67 320857
20060306 55.63 55.72 54.49 54.56 461080
20060307 54.02 54.87 52.97 54.57 984622
20060308 54.07 55.26 53.99 55.08 459919
20060309 54.94 55.52 54.69 55.06 546016
20060310 55.09 55.37 54.81 55.26 299544
20060313 55.25 55.25 54.72 55.03 432381
20060314 55.00 55.56 54.67 55.56 265780
20060315 55.63 55.69 55.11 55.68 531666
20060316 55.87 56.44 55.44 55.56 480283
20060317 55.51 56.73 55.00 56.71 606895
20060320 57.10 58.29 57.06 57.75 698372
20060321 57.93 58.37 57.15 57.52 756192
20060322 57.28 58.08 57.23 57.91 721057
20060323 58.00 58.52 57.72 58.26 587165
20060324 58.34 58.35 57.40 57.56 263565
20060327 57.53 57.58 56.97 57.26 836696
20060328 57.01 57.45 56.90 57.10 608794
20060329 57.01 57.62 57.01 57.29 356329
20060330 57.20 57.58 56.87 57.04 738170
20060331 57.15 57.85 56.89 57.49 485155
20060403 57.67 57.76 56.80 56.95 706648
20060404 56.87 57.12 55.97 56.74 348422
20060405 56.39 58.23 56.39 57.90 417896
20060406 57.81 58.81 57.63 58.43 326705
20060407 58.34 58.80 57.86 58.07 279159
20060410 58.10 58.15 56.43 56.56 354115
20060411 56.61 57.07 56.42 56.86 446571
20060412 56.85 56.97 56.34 56.60 257653
20060413 56.51 57.02 56.48 56.57 310259
20060417 56.34 56.93 55.73 56.14 448257
20060418 56.17 57.29 56.17 57.06 498438
20060419 56.92 57.36 56.62 57.24 276735
20060420 57.08 58.25 57.08 58.16 435290
20060421 58.21 58.73 57.91 58.31 428965
20060424 58.78 59.47 58.28 58.87 611135
20060425 59.29 59.64 58.24 58.67 399447
20060426 58.72 58.99 58.25 58.29 324175
20060427 57.67 58.77 57.34 58.37 453318
20060428 58.01 58.59 57.41 57.60 454793
20060501 58.24 58.88 57.85 58.03 471661
20060502 58.05 58.29 57.25 57.59 524056
20060503 57.44 57.71 57.33 57.55 397444
20060504 57.50 58.78 57.40 58.76 472715
20060505 58.76 58.76 58.00 58.11 526692
20060508 57.91 58.15 57.71 58.02 281795
20060509 57.81 57.95 57.11 57.30 426646
20060510 57.01 57.93 56.86 57.55 333347
20060511 57.67 58.55 57.02 57.02 397022
20060512 56.90 56.99 56.12 56.27 398287
20060515 56.03 56.03 54.71 55.79 939632
20060516 55.79 56.13 55.44 55.79 580246
20060517 55.53 55.76 54.56 54.86 526375
20060518 54.96 55.02 53.40 53.45 874692
20060519 53.57 54.26 53.56 53.89 1104514
20060522 53.79 54.00 52.46 52.93 1641326
20060523 53.12 53.44 51.55 51.55 1732411
20060524 51.51 53.97 51.22 52.83 1927338
20060525 53.59 54.73 52.74 53.21 1689293
20060526 53.36 53.82 53.31 53.44 853924
20060530 53.54 53.57 52.06 52.12 1542861
20060531 52.27 53.59 52.22 53.59 1715965
20060601 53.83 54.22 53.36 54.09 746182
20060602 54.64 54.68 53.44 53.88 718034
20060605 53.78 53.93 52.89 52.97 755143
20060606 53.11 53.50 53.00 53.22 748290
20060607 53.22 54.71 53.22 53.43 913066
20060608 52.83 52.98 52.17 52.68 1233973
20060609 52.63 52.92 52.27 52.38 551361
20060612 52.47 52.47 50.74 50.74 595322
20060613 50.18 50.65 49.54 49.81 1072465
20060614 49.42 50.35 49.34 50.24 675759
20060615 50.33 52.07 50.27 51.89 819029
20060616 53.12 54.62 53.11 54.07 2051315
20060619 54.12 54.20 52.33 52.59 827568
20060620 52.62 52.69 51.84 51.93 866364
20060621 51.93 52.95 51.77 52.42 703486
20060622 52.32 52.41 51.54 51.78 659841
20060623 51.55 51.93 51.32 51.74 546406
20060626 52.03 52.41 51.59 51.71 774119
20060627 51.62 51.66 50.78 50.94 716031
20060628 51.10 51.14 49.76 50.62 673550
20060629 50.84 51.93 50.74 51.89 565593
20060630 52.12 52.60 51.96 52.12 679554
20060703 52.07 52.08 51.11 51.60 305968
20060705 51.22 51.22 50.34 50.40 635950
20060706 50.61 50.75 50.14 50.24 429619
20060707 50.14 50.46 49.61 49.74 421509
20060710 49.81 50.08 49.26 49.35 539367
20060711 49.11 49.18 48.18 49.08 1014907
20060712 48.98 49.01 47.05 47.13 926645
20060713 46.79 47.00 45.73 46.62 1115492
20060714 45.86 46.85 45.60 45.85 575809
20060717 45.73 46.28 45.31 45.45 538314
20060718 45.45 45.57 43.34 44.15 1810213
20060719 44.29 47.42 44.29 47.23 2046350
20060720 47.23 47.36 46.11 46.17 800888
20060721 46.16 46.19 45.21 45.48 355049
20060724 48.23 53.30 48.23 52.60 3527108
20060725 52.58 55.21 52.58 54.73 1914905
20060726 54.58 54.75 53.40 53.59 1392180
20060727 54.02 54.42 52.94 52.94 1152250
20060728 53.22 54.50 53.17 54.50 897049
20060731 54.50 54.56 53.88 54.16 703041
20060801 53.93 54.03 52.85 52.87 600244
20060802 53.05 53.97 52.88 53.72 439098
20060803 53.26 55.17 53.24 55.00 659963
20060804 55.83 56.23 54.93 55.29 800256
20060807 55.16 55.45 54.48 55.40 873562
20060808 56.92 57.92 55.59 55.86 1587135
20060809 55.86 56.02 54.43 54.59 1176264
20060810 54.26 55.38 54.12 55.10 713468
20060811 54.83 54.89 53.40 53.78 702409
20060814 54.21 54.91 53.80 54.34 646587
20060815 55.29 55.52 54.43 55.24 529361
20060816 55.48 56.83 55.37 56.76 889255
20060817 56.68 56.96 55.65 55.89 701461
20060818 55.94 56.37 55.85 55.98 611514
20060821 55.88 56.54 55.14 55.54 581813
20060822 55.29 56.02 54.84 55.31 513668
20060823 55.07 55.44 54.52 54.74 457635
20060824 54.78 54.79 53.80 54.37 1219763
20060825 54.21 54.54 53.83 54.37 1157517
20060828 54.21 55.63 54.14 55.19 465534
20060829 55.29 56.62 55.29 56.33 1082947
20060830 56.33 56.54 55.27 55.76 500502
20060831 55.76 56.52 55.76 56.01 651327
20060901 56.25 56.52 55.45 56.35 560748
20060905 56.68 56.68 55.84 56.25 351679
20060906 56.02 56.82 55.83 56.63 569279
20060907 56.49 58.19 56.49 57.82 1354473
20060908 57.87 58.49 57.47 58.34 731479
20060911 58.34 59.34 57.84 59.23 529045
20060912 59.41 61.29 59.33 61.05 844913
20060913 60.86 61.26 59.98 60.28 857763
20060914 59.82 60.15 59.03 59.97 641005
20060915 59.87 60.83 59.09 60.57 749068
20060918 60.67 61.29 60.48 61.07 593609
20060919 60.57 61.95 59.70 61.70 1066937
20060920 61.94 62.31 61.26 61.75 993210
20060921 61.83 62.85 60.72 60.88 1036288
20060922 60.29 60.49 59.10 60.00 873035
20060925 60.00 61.18 59.39 61.07 540315
20060926 60.87 61.78 60.25 61.62 512614
20060927 61.48 62.04 61.48 61.69 407818
20060928 61.73 62.15 60.93 61.46 408660
20060929 61.56 61.95 61.15 61.47 557369
20061002 61.56 62.57 61.54 61.91 745649
20061003 61.90 63.04 61.54 63.03 1011705
20061004 62.85 64.04 62.71 64.01 627987
20061005 63.92 64.10 62.81 63.41 385296
20061006 63.22 63.30 62.71 62.84 353092
20061009 62.83 63.85 62.71 63.49 569998
20061010 63.68 64.29 63.39 63.41 625146
20061011 63.29 63.97 63.03 63.78 532847
20061012 63.93 64.11 63.19 63.74 529164
20061013 64.14 66.03 64.00 65.71 720496
20061016 65.56 66.80 65.56 66.71 1001286
20061017 66.51 66.51 64.49 65.13 695133
20061018 65.58 65.64 64.37 64.81 513167
20061019 64.37 65.00 63.93 64.77 580102
20061020 64.92 64.96 63.70 64.11 315099
20061023 64.01 65.19 64.01 65.02 474648
20061024 64.98 66.69 64.93 66.64 536005
20061025 66.64 67.35 65.85 66.46 690081
20061026 66.70 68.58 66.27 68.15 752911
20061027 67.96 68.35 67.12 67.29 540004
20061030 66.82 68.43 66.53 68.05 618621
20061031 68.24 68.43 67.32 67.46 661034
20061101 67.46 67.56 65.59 65.64 856786
20061102 65.18 66.68 64.26 66.56 964977
20061103 66.68 67.19 65.51 66.10 343409
20061106 66.51 67.50 66.29 66.89 539267
20061107 67.13 68.24 67.05 68.00 766593
20061108 70.31 72.42 68.98 72.33 3163616
20061109 72.09 72.35 70.40 70.68 1460778
20061110 70.71 71.22 70.27 71.07 1322594
20061113 70.98 71.79 70.23 70.44 946454
20061114 70.92 72.68 70.92 72.60 941507
20061115 72.31 73.13 71.68 72.95 765435
20061116 73.03 73.52 72.75 73.23 634091
20061117 73.11 73.11 71.74 72.46 741966
20061120 72.21 73.39 72.07 72.93 879203
20061121 73.35 73.56 72.55 72.79 571366
20061122 72.88 73.08 72.16 73.08 876046
20061124 73.08 73.99 72.50 73.36 289630
20061127 73.33 73.74 72.50 72.53 1100109
20061128 72.29 74.37 72.12 73.93 1138628
20061129 74.11 74.79 73.97 74.75 1045277
20061130 74.68 74.83 73.72 74.30 921195
20061201 74.40 75.80 74.35 75.51 1208615
20061204 75.06 76.13 74.91 75.88 791746
20061205 75.88 77.33 75.67 76.76 900883
20061206 76.39 77.94 76.30 77.84 892359
20061207 77.82 79.01 77.69 78.09 945612
20061208 78.09 78.15 76.34 76.49 964556
20061211 76.35 76.37 75.24 75.39 1079376
20061212 75.21 75.21 73.16 74.16 1291231
20061213 74.73 75.09 73.86 74.35 492960
20061214 74.53 76.00 74.45 75.40 783327
20061215 75.11 75.62 74.24 74.30 820162
20061218 74.27 75.05 73.38 73.38 530532
20061219 73.16 74.11 72.38 73.71 751438
20061220 73.94 75.97 73.94 75.12 607781
20061221 75.70 76.63 75.16 75.54 753858
20061222 75.82 76.07 74.87 75.00 560000
20061226 74.85 75.19 74.40 74.93 440023
20061227 74.93 75.49 74.72 75.03 349923
20061228 75.19 75.69 74.53 74.53 491701
20061229 74.54 75.07 73.76 73.84 344454
20070103 74.07 76.46 74.07 75.75 2037798
20070104 75.71 76.78 75.16 76.66 425860
20070105 76.40 76.54 75.24 75.97 505689
20070108 76.11 76.39 75.67 76.00 734659
20070109 76.16 78.32 76.16 77.88 693325
20070110 77.37 78.47 77.24 77.96 497380
20070111 78.20 79.63 78.18 78.70 328887
20070112 78.32 78.69 77.95 78.64 307011
20070116 78.87 79.96 78.80 79.68 538504
20070117 79.39 79.59 78.49 78.88 384316
20070118 79.07 79.55 77.95 77.95 363806
20070119 78.07 78.23 77.39 78.18 612654
20070122 78.66 78.66 76.56 76.56 504743
20070123 76.68 77.20 76.21 76.65 626011
20070124 76.89 77.82 76.87 77.32 684595
20070125 76.93 77.14 75.30 75.51 756115
20070126 75.60 75.78 74.45 74.92 720355
20070129 75.02 76.60 75.02 76.38 1058288
20070130 76.61 76.99 76.06 76.44 394097
20070131 76.44 78.25 76.23 78.01 529459
20070201 80.79 80.82 78.95 79.55 9939930
20070202 77.87 80.16 77.64 79.42 1724056
20070205 80.10 80.16 79.06 79.57 980983
20070206 79.61 80.96 79.52 80.88 1061022
20070207 78.51 80.42 78.05 79.49 1521591
20070208 78.96 80.02 78.92 79.46 856664
20070209 79.20 79.84 78.89 79.41 943224
20070212 79.06 79.15 77.97 78.87 1165568
20070213 79.39 79.72 79.06 79.46 642735
20070214 79.21 80.00 78.99 79.70 694692
20070215 79.75 81.27 79.52 81.10 638843
20070216 80.67 81.66 80.51 81.58 615704
20070220 82.34 84.52 81.74 84.23 1161992
20070221 83.68 84.69 83.39 83.88 825321
20070222 83.88 84.43 82.69 83.38 478659
20070223 83.43 83.75 82.56 83.23 620963
20070226 83.28 83.67 82.33 82.97 440795
20070227 81.08 81.86 78.45 80.12 1140115
20070228 80.26 82.94 79.88 82.70 1157259
20070301 81.34 82.08 80.18 80.58 1514965
20070302 80.44 80.72 79.30 79.31 926396
20070305 78.83 79.39 77.63 77.73 1098675
20070306 78.34 79.31 78.03 79.31 1132122
20070307 79.27 80.46 78.82 80.06 837732
20070308 80.77 81.74 80.49 81.32 754958
20070309 81.86 81.86 80.72 80.92 646100
20070312 80.94 81.84 80.84 81.35 585729
20070313 80.83 81.28 79.62 79.74 937860
20070314 80.15 80.34 78.18 79.77 845831
20070315 79.96 81.04 79.62 80.29 453311
20070316 80.52 80.52 79.43 79.69 677548
20070319 80.03 81.33 79.61 81.29 761163
20070320 81.39 82.46 81.15 82.42 549969
20070321 82.42 82.87 81.38 82.59 622330
20070322 82.83 82.91 82.10 82.84 438797
20070323 84.86 85.68 84.18 85.16 1183974
20070326 84.95 85.23 83.91 85.23 537558
20070327 85.12 85.14 83.80 83.89 597929
20070328 83.60 84.14 83.00 83.36 465774
20070329 83.86 84.13 82.38 83.27 396081
20070330 83.54 84.48 82.71 83.86 578669
20070402 83.92 84.76 83.43 84.76 455788
20070403 85.50 87.05 85.14 87.01 858806
20070404 87.14 87.41 86.62 87.40 832001
20070405 87.14 88.17 87.00 88.09 408905
20070409 88.40 88.68 87.85 88.44 464617
20070410 88.43 88.50 87.84 88.09 861224
20070411 87.99 88.63 87.77 88.28 817811
20070412 88.52 89.52 86.79 89.32 638061
20070413 89.42 89.71 88.50 89.41 688727
20070416 90.14 92.30 89.96 92.20 1055585
20070417 92.37 92.85 91.90 92.70 774502
20070418 92.58 93.08 92.06 92.81 623554
20070419 92.31 92.59 91.74 91.91 516125
20070420 92.75 93.23 92.03 92.65 624185
20070423 92.65 93.62 92.43 92.99 415212
20070424 92.85 93.10 90.88 92.66 707543
20070425 92.66 94.10 90.23 90.54 1659273
20070426 90.48 90.48 89.61 89.93 1003973
20070427 89.76 90.23 88.90 89.78 795841
20070430 90.16 90.16 87.63 87.63 1057898
20070501 85.62 86.35 84.47 85.66 2075957
20070502 85.51 87.02 85.51 86.67 996194
20070503 87.09 87.27 85.64 86.04 1030147
20070504 86.56 86.79 85.30 86.55 829899
20070507 86.59 87.17 85.92 86.10 598116
20070508 86.10 87.52 85.71 87.52 987470
20070509 87.52 88.93 87.38 88.89 796682
20070510 88.31 88.60 86.85 87.06 728566
20070511 87.17 87.40 86.48 86.57 793739
20070514 86.95 88.69 86.82 88.14 982424
20070515 88.76 89.13 87.02 87.70 1010700
20070516 88.27 88.29 86.84 87.97 543981
20070517 87.90 89.42 87.87 88.77 605159
20070518 89.19 90.09 88.58 89.96 627969
20070521 90.04 91.03 89.80 90.79 662658
20070522 90.99 92.06 90.44 91.78 558697
20070523 91.61 91.80 88.95 89.08 1148194
20070524 89.08 90.25 88.01 88.53 973384
20070525 88.09 88.62 87.38 87.73 841988
20070529 88.52 89.85 88.09 88.74 1114241
20070530 86.95 91.80 86.46 91.72 2693519
20070531 91.95 94.83 91.71 92.78 1942773
20070601 92.83 93.35 91.39 92.16 1414770
20070604 92.28 93.85 91.91 93.49 1121599
20070605 93.14 93.86 91.95 92.45 1106777
20070606 91.66 92.28 91.17 91.41 1169953
20070607 91.09 91.97 90.00 90.33 1008913
20070608 89.85 92.08 89.80 92.03 941744
20070611 91.56 92.06 90.85 90.97 540932
20070612 90.76 90.76 89.41 89.42 749590
20070613 90.18 91.26 89.41 91.08 847138
20070614 90.76 90.95 89.87 90.19 632279
20070615 90.38 90.83 89.90 90.19 1150506
20070618 90.66 92.12 90.06 91.73 1050435
20070619 91.23 94.61 91.09 94.58 1273073
20070620 94.67 96.52 94.03 94.19 1573602
20070621 94.54 95.11 92.79 93.93 1878337
20070622 93.47 93.71 92.11 92.95 1108459
20070625 92.71 93.40 91.56 92.10 731720
20070626 92.52 92.92 91.33 92.00 942795
20070627 92.00 94.18 91.99 94.05 963635
20070628 94.27 95.07 93.62 93.89 623022
20070629 93.85 94.59 92.71 93.38 620605
20070702 93.38 94.84 93.38 94.64 571016
20070703 94.67 95.92 94.33 95.26 410270
20070705 95.94 96.61 95.05 96.61 482343
20070706 96.60 97.64 96.48 97.37 661160
20070709 97.37 97.37 95.47 96.53 418990
20070710 96.13 96.28 94.30 94.66 833357
20070711 94.59 94.92 93.96 94.09 845650
20070712 94.66 96.05 94.09 96.01 907216
20070713 96.18 96.57 95.75 96.33 488016
20070716 96.13 96.69 94.73 94.87 459439
20070717 95.34 96.07 94.82 95.51 673557
20070718 95.42 95.78 94.13 94.78 528570
20070719 95.65 96.92 95.40 95.65 635840
20070720 95.66 95.77 93.87 94.09 506928
20070723 94.85 95.22 93.88 94.45 413737
20070724 93.83 94.23 91.98 92.13 757712
20070725 92.58 92.58 89.27 90.20 1000512
20070726 89.38 89.38 85.14 86.86 1992829
20070727 86.38 87.61 84.72 84.76 1213474
20070730 85.00 87.53 83.86 87.15 1009442
20070731 87.94 88.88 84.96 85.04 1197715
20070801 84.68 85.71 83.27 85.57 1440095
20070802 86.14 87.00 84.54 85.73 1186368
20070803 85.43 86.14 83.06 83.06 1203178
20070806 83.85 86.04 80.68 84.85 1883354
20070807 84.81 88.98 83.99 88.31 2037166
20070808 82.09 83.54 74.74 77.86 6553181
20070809 75.19 76.26 72.36 73.52 4368928
20070810 73.29 76.00 72.47 73.67 3353181
20070813 75.53 80.19 75.52 77.77 2932300
20070814 77.38 78.39 75.08 76.71 2934191
20070815 76.24 77.07 72.89 73.21 1921807
20070816 72.39 74.68 71.81 72.26 2292573
20070817 74.35 78.08 72.81 74.65 1489894
20070820 74.93 75.01 73.29 73.81 949031
20070821 73.71 74.50 73.29 73.88 744474
20070822 74.57 75.19 74.14 74.86 618609
20070823 75.47 76.46 74.58 75.29 1030665
20070824 75.15 75.43 73.70 74.58 832097
20070827 74.12 74.80 72.26 72.26 1214420
20070828 71.86 72.08 69.64 69.69 2697800
20070829 68.82 72.14 68.30 71.45 3056484
20070830 70.54 71.08 69.82 69.95 2021827
20070831 70.88 72.34 69.94 71.90 1076473
20070904 71.59 73.20 71.21 72.97 1105365
20070905 73.05 75.83 72.34 75.77 2328505
20070906 75.91 76.05 74.02 75.07 1164935
20070907 73.97 74.60 72.39 72.89 1020369
20070910 73.19 73.53 70.89 71.55 1044849
20070911 71.96 73.58 71.65 73.45 804885
20070912 73.01 74.31 72.82 73.63 801418
20070913 74.67 75.86 73.47 75.20 1124486
20070914 74.48 76.32 73.80 75.86 852794
20070917 75.75 76.11 74.17 74.62 552105
20070918 75.40 78.57 74.94 78.47 910158
20070919 79.57 81.23 79.44 80.37 1355939
20070920 80.14 80.41 77.07 77.25 1220619
20070921 77.99 77.99 73.92 74.67 2052085
20070924 74.21 74.72 71.62 71.96 2365592
20070925 70.91 72.63 69.86 72.37 1665244
20070926 72.86 73.96 71.43 73.43 1350113
20070927 73.67 74.49 72.99 73.99 1484400
20070928 74.05 75.19 73.50 74.05 1347908
20071001 74.25 74.87 73.86 74.32 1180338
20071002 74.32 74.56 73.06 73.59 1019488
20071003 72.92 73.79 72.19 72.93 2635655
20071004 72.93 72.94 70.29 71.19 2066484
20071005 71.66 73.15 71.26 72.72 1224331
20071008 73.00 73.03 70.39 72.19 1152200
20071009 72.67 72.67 70.52 71.07 913969
20071010 71.07 71.77 69.92 71.48 1329429
20071011 71.43 72.31 67.35 68.03 3212280
20071012 67.68 68.87 66.68 67.67 1909414
20071015 67.60 67.69 65.98 66.63 2761017
20071016 66.37 66.38 63.81 64.22 4126354
20071017 64.83 66.81 64.74 66.69 2400784
20071018 65.99 67.53 64.86 66.67 2054095
20071019 66.38 66.99 64.97 65.27 1875081
20071022 64.54 65.69 63.96 65.02 1545611
20071023 64.78 65.19 62.89 63.82 1994354
20071024 63.16 64.51 62.44 64.05 2058715
20071025 64.38 65.81 63.70 64.41 1952776
20071026 65.16 65.99 63.86 65.21 1293311
20071029 66.42 67.39 65.54 65.96 1801585
20071030 65.76 66.32 64.61 65.61 1979969
20071031 66.61 66.62 64.60 65.53 1841378
20071101 65.00 65.00 63.13 63.27 1398620
20071102 63.90 64.68 62.91 64.03 1747934
20071105 62.86 62.95 61.42 62.03 1971780
20071106 62.08 63.18 61.94 63.18 1478520
20071107 61.66 66.62 61.61 64.51 3676351
20071108 64.16 64.71 60.68 62.96 2508297
20071109 62.00 65.38 61.89 64.73 2598697
20071112 64.75 68.87 64.47 66.87 2487614
20071113 67.57 69.34 66.46 67.97 2353642
20071114 68.52 68.53 66.08 66.15 2156359
20071115 65.72 65.72 63.09 63.58 1546241
20071116 63.98 64.25 62.32 63.44 1775337
20071119 63.17 63.17 60.64 60.70 1607347
20071120 60.92 63.25 60.81 62.15 2269857
20071121 61.51 63.09 60.41 61.91 1057286
20071123 62.44 63.81 61.02 63.62 614948
20071126 63.84 64.10 61.17 61.24 1416784
20071127 61.17 62.92 60.96 62.03 1277037
20071128 62.03 65.33 62.03 64.76 1536686
20071129 64.23 64.77 63.60 64.43 1248164
20071130 65.34 66.44 64.63 65.70 1553380
20071203 65.63 66.35 65.00 65.45 1003529
20071204 64.79 65.02 62.93 63.30 1650290
20071205 63.76 64.87 63.66 64.43 1047206
20071206 64.90 65.26 63.97 64.98 873547
20071207 65.29 66.11 65.00 65.69 921634
20071210 65.69 67.52 65.68 66.81 1308640
20071211 66.95 67.49 63.76 64.09 1136766
20071212 65.65 66.30 61.91 62.74 1651549
20071213 62.31 62.75 61.56 62.71 823675
20071214 62.49 62.49 60.88 61.52 1020118
20071217 61.13 62.17 60.41 61.31 1083009
20071218 61.63 62.18 60.78 61.87 1818279
20071219 62.38 62.38 59.09 60.11 3069488
20071220 60.38 60.93 58.52 59.23 1827309
20071221 59.91 60.14 58.85 59.07 1500989
20071224 59.12 60.00 57.97 59.82 563396
20071226 59.57 59.90 58.23 59.78 1175307
20071227 59.16 59.56 57.67 58.57 1293855
20071228 58.19 59.64 58.19 58.87 928769
20071231 58.63 59.72 57.58 58.90 935483
20080102 58.75 59.54 58.64 58.76 1431497
20080103 58.95 60.04 57.00 57.36 2279695
20080104 56.95 57.06 53.70 53.94 3658737
20080107 54.16 55.60 53.76 54.58 2127471
20080108 54.86 56.20 53.77 53.94 1625476
20080109 53.71 54.64 51.63 54.64 3140482
20080110 54.33 56.34 53.49 55.49 1881142
20080111 54.88 55.15 52.29 52.70 2471785
20080114 51.48 51.48 49.22 50.42 4679932
20080115 48.85 50.05 48.57 48.93 3349148
20080116 48.90 51.82 48.53 51.06 2265532
20080117 50.79 51.74 49.45 49.56 2043438
20080118 49.80 51.15 49.20 50.86 2062426
20080122 48.53 54.89 48.18 53.95 3958256
20080123 52.99 59.18 51.99 58.47 6020472
20080124 58.51 60.62 57.59 58.32 4077853
20080125 59.10 59.14 55.95 56.42 2081100
20080128 56.06 57.26 55.24 57.19 1770881
20080129 57.72 58.89 56.54 58.66 2060328
20080130 58.48 59.51 57.47 57.89 2649923
20080131 54.13 58.15 53.76 57.84 4926890
20080201 59.03 59.42 56.64 58.36 3069772
20080204 58.35 58.76 57.14 57.63 2394886
20080205 56.72 57.13 54.59 54.77 3525397
20080206 58.09 62.07 57.30 60.23 9930259
20080207 59.12 61.54 59.10 60.28 4188848
20080208 60.14 61.19 59.61 60.74 2098306
20080211 60.86 62.67 59.78 61.44 2161042
20080212 62.23 63.76 62.03 63.30 2668282
20080213 63.77 64.67 62.59 63.62 2401391
20080214 63.68 64.02 62.52 62.62 2434752
20080215 62.30 62.89 61.60 62.83 2045851
20080219 63.44 63.98 61.25 61.75 1504934
20080220 61.21 63.79 60.79 63.67 2003467
20080221 64.39 64.66 62.02 62.31 1347255
20080222 62.45 62.80 60.43 61.82 1827218
20080225 61.21 62.97 60.24 62.60 1780428
20080226 62.63 65.46 62.42 64.34 2176883
20080227 64.20 65.20 63.86 64.80 1437372
20080228 64.21 64.35 62.13 62.53 1800781
20080229 61.78 62.38 58.99 59.28 2242662
20080303 59.08 59.43 57.36 59.34 1966539
20080304 58.45 59.81 58.05 59.59 1579630
20080305 59.94 60.36 57.99 58.35 1644465
20080306 58.05 58.53 55.45 55.58 2217903
20080307 55.03 56.27 54.30 54.77 1939262
20080310 54.43 54.66 52.96 53.13 2320505
20080311 54.28 55.10 53.10 55.10 1833618
20080312 55.02 56.27 54.36 55.30 1196709
20080313 54.52 55.48 52.50 55.27 1857852
20080314 55.78 56.71 54.17 54.79 1448283
20080317 53.37 54.62 52.43 53.81 2254622
20080318 54.73 56.31 54.42 56.13 1232588
20080319 57.02 57.15 54.99 55.06 1075957
20080320 54.26 57.88 54.26 57.47 1148450
20080324 57.82 62.42 57.82 60.31 1726295
20080325 60.00 60.50 58.34 59.82 1251262
20080326 59.68 59.86 58.12 58.45 941656
20080327 58.81 59.34 58.00 58.19 795528
20080328 54.95 56.28 54.18 54.97 3297840
20080331 54.92 55.93 54.44 55.61 1418616
20080401 55.96 58.26 55.84 57.87 1873878
20080402 57.77 60.19 57.77 58.17 1864758
20080403 57.74 58.71 57.39 58.11 1304670
20080404 58.39 58.39 57.07 57.76 1262635
20080407 58.24 58.37 56.93 57.28 1234017
20080408 56.99 57.71 56.78 56.99 1767688
20080409 57.18 57.35 55.12 55.52 1301945
20080410 55.73 58.05 54.98 56.97 1848614
20080411 56.09 57.29 55.83 56.25 1202255
20080414 56.26 57.29 56.00 56.38 725923
20080415 56.78 56.78 55.01 55.42 1289365
20080416 55.74 55.79 54.98 55.29 1233912
20080417 55.01 56.33 55.01 56.15 830854
20080418 56.99 58.04 56.40 56.59 991344
20080421 56.18 56.67 55.84 56.34 612815
20080422 56.27 56.27 54.60 55.38 955179
20080423 55.63 55.73 54.50 55.21 848151
20080424 55.33 56.87 55.02 56.24 1173847
20080425 56.52 58.86 56.47 58.78 1938765
20080428 58.77 61.37 57.99 60.15 2021473
20080429 59.67 60.10 58.64 59.52 950986
20080430 59.79 60.47 58.78 59.25 1117555
20080501 59.05 62.01 58.91 60.96 1739176
20080502 60.88 61.92 59.48 59.83 1641687
20080505 59.55 59.79 57.64 57.96 2457132
20080506 57.24 58.29 56.70 57.93 1622713
20080507 58.06 59.08 56.89 57.12 1413794
20080508 56.90 57.25 55.64 56.16 1367671
20080509 55.60 57.12 55.53 56.86 1133279
20080512 57.11 58.17 57.02 57.81 1066714
20080513 58.35 58.50 57.48 57.71 1195126
20080514 58.11 60.84 57.71 59.84 1788234
20080515 60.17 60.80 58.63 60.25 1185063
20080516 60.24 60.30 58.19 59.42 958428
20080519 59.57 60.62 58.86 59.39 647827
20080520 58.64 58.84 57.91 58.37 1047426
20080521 58.48 59.02 56.32 56.78 1723976
20080522 56.51 57.65 55.84 56.98 974572
20080523 56.43 57.22 55.97 56.79 1421761
20080527 57.13 58.93 56.75 58.91 2476315
20080528 63.46 66.90 62.03 65.82 11537304
20080529 65.47 67.92 65.10 66.86 2966379
20080530 66.66 67.13 65.35 66.63 1758149
20080602 66.40 66.50 64.55 65.73 2303352
20080603 65.63 66.30 65.22 66.20 2118228
20080604 65.82 66.78 64.68 65.89 2337944
20080605 65.98 67.01 65.60 66.37 1434131
20080606 65.37 65.73 63.70 63.71 1709090
20080609 64.58 64.61 62.46 62.97 1942434
20080610 62.48 64.22 62.11 63.79 2269283
20080611 63.45 63.67 61.65 61.76 2564160
20080612 62.26 63.54 61.03 61.40 1428680
20080613 61.70 63.91 61.45 63.22 1567994
20080616 62.76 64.27 60.99 63.93 999625
20080617 64.58 64.70 62.78 63.06 867649
20080618 62.41 63.26 61.05 61.77 1382242
20080619 61.21 63.09 61.21 62.94 1313371
20080620 62.29 62.29 60.51 61.44 1653218
20080623 61.92 61.94 60.70 61.05 1273537
20080624 61.08 62.37 60.10 61.24 1399538
20080625 63.51 64.91 62.25 63.45 1860268
20080626 62.50 62.89 61.32 61.68 1686077
20080627 61.86 61.86 59.62 60.11 1658529
20080630 59.89 61.27 58.64 59.94 1526970
20080701 59.12 60.15 57.43 59.90 2004187
20080702 60.39 62.57 59.77 59.77 1887502
20080703 59.98 61.39 59.84 60.47 771131
20080707 61.20 61.68 59.12 59.61 1540796
20080708 59.57 61.08 59.48 60.96 1984181
20080709 61.73 61.74 57.85 58.11 1733108
20080710 57.63 57.98 55.96 56.68 2115426
20080711 55.58 56.86 53.88 55.05 2964383
20080714 56.10 56.55 53.73 53.91 2464436
20080715 53.16 55.30 51.42 54.37 3594109
20080716 54.76 57.28 54.29 57.16 1866553
20080717 57.55 60.06 55.46 59.75 2447991
20080718 61.45 61.45 58.32 59.40 1597987
20080721 59.35 59.71 57.99 58.63 922592
20080722 59.88 60.60 56.55 60.60 1719386
20080723 60.55 63.15 59.83 61.00 1515343
20080724 60.19 61.20 58.69 59.00 1737926
20080725 58.95 58.95 57.20 57.41 1563002
20080728 56.68 57.34 54.75 55.00 1862049
20080729 54.92 56.60 54.60 56.50 1138890
20080730 56.86 58.28 55.61 55.77 1647636
20080731 54.60 57.47 54.60 56.49 1638523
20080801 56.40 57.15 55.54 56.34 1902375
20080804 55.93 56.83 55.02 56.20 1730803
20080805 56.30 58.88 56.30 58.71 3198173
20080806 63.01 63.64 61.01 62.88 6281546
20080807 62.28 65.30 62.28 64.03 3720641
20080808 64.29 68.53 63.73 68.00 3273275
20080811 67.36 71.71 66.90 68.63 2886977
20080812 68.37 70.15 67.04 67.45 3065357
20080813 67.34 67.77 65.24 66.59 1893262
20080814 66.82 70.34 66.17 69.74 2913686
20080815 70.17 72.01 69.64 71.61 2038020
20080818 71.97 71.97 69.55 70.49 1945321
20080819 69.87 70.64 68.74 69.55 2687438
20080820 69.38 70.48 68.25 69.65 2021261
20080821 68.85 70.69 68.67 69.64 2007644
20080822 70.42 70.90 69.30 70.62 1392373
20080825 69.14 70.55 68.12 68.72 1874827
20080826 68.89 69.68 67.78 69.06 1181731
20080827 68.74 70.31 68.43 69.72 1576095
20080828 69.02 72.32 69.02 72.15 2074785
20080829 71.38 73.23 71.25 72.44 1498060
20080902 73.45 75.37 71.76 72.46 2225304
20080903 72.06 73.23 71.27 73.06 2572637
20080904 72.31 72.77 69.82 70.39 2425052
20080905 68.89 70.78 68.07 70.56 1975801
20080908 72.84 73.88 70.86 72.45 1730280
20080909 72.59 73.01 70.50 70.81 1820465
20080910 71.57 71.66 68.58 70.31 1756466
20080911 68.91 71.23 68.27 71.02 1614118
20080912 69.91 70.50 69.12 69.96 2341885
20080915 66.49 70.26 66.05 67.49 1902166
20080916 65.98 70.01 65.34 69.87 2615688
20080917 68.22 69.37 65.54 65.81 2610346
20080918 66.85 68.42 61.73 67.22 3285531
20080919 68.97 78.30 65.75 68.22 2396980
20080922 67.31 68.15 64.35 64.72 1562897
20080923 64.80 66.26 64.07 65.03 1547186
20080924 64.68 66.49 63.86 65.16 1159407
20080925 66.02 68.30 65.65 67.44 2115862
20080926 66.23 68.87 65.52 68.67 1526268
20080929 67.49 67.49 62.10 62.87 2104349
20080930 63.90 64.33 61.19 63.67 1623609
20081001 62.83 63.34 61.52 62.56 1316723
20081002 62.15 62.34 58.23 58.62 1923169
20081003 59.68 59.68 55.08 55.40 2645796
20081006 53.77 54.32 49.83 53.82 2846130
20081007 54.82 55.61 51.48 51.74 2864238
20081008 50.58 52.70 47.84 49.11 2866541
20081009 49.87 51.13 44.96 45.43 3094089
20081010 43.18 49.83 40.29 47.34 4606436
20081013 50.39 52.21 48.83 52.21 1601001
20081014 54.46 54.89 47.45 49.27 1888209
20081015 46.90 48.07 42.10 42.22 2325407
20081016 42.15 45.51 40.21 45.23 2887370
20081017 43.89 46.81 43.47 44.71 1328550
20081020 45.14 46.69 44.44 46.59 1578602
20081021 46.53 48.02 45.07 45.38 2061435
20081022 44.34 44.40 40.47 42.05 1780925
20081023 43.00 43.10 38.11 40.50 2517996
20081024 37.36 39.30 37.05 37.88 2040606
20081027 37.52 39.46 36.74 37.19 1070648
20081028 38.25 41.67 37.06 41.67 1715193
20081029 41.40 42.66 39.26 40.29 2136691
20081030 41.46 42.52 40.82 42.31 1720322
20081031 42.40 46.29 42.36 45.07 2286366
20081103 44.90 45.90 44.31 45.43 2137424
20081104 46.00 47.77 44.39 47.30 2684628
20081105 48.05 49.25 45.46 45.86 5104341
20081106 44.59 44.98 42.09 43.86 2865389
20081107 44.30 45.23 42.34 43.76 2082054
20081110 44.63 45.53 40.30 40.84 2117642
20081111 39.73 40.21 37.44 37.95 3198547
20081112 37.21 39.23 36.35 37.95 3257999
20081113 38.30 42.12 36.24 42.02 3511923
20081114 41.02 42.14 39.70 40.27 2637213
20081117 39.74 41.51 38.23 38.36 2431541
20081118 38.22 38.22 33.07 34.69 4932686
20081119 34.50 35.84 31.01 31.34 3517471
20081120 30.85 34.24 29.83 31.20 3536729
20081121 32.40 34.46 31.04 34.43 3651131
20081124 34.97 40.07 34.08 39.01 3195617
20081125 39.90 40.36 34.97 37.58 3304053
20081126 36.95 41.61 36.17 41.30 2194468
20081128 40.92 41.50 39.36 41.27 692378
20081201 40.11 40.34 37.26 37.40 1523546
20081202 38.15 39.82 36.86 38.89 2209854
20081203 38.02 42.81 37.60 42.54 2763338
20081204 41.80 44.39 41.44 43.07 2234242
20081205 42.43 46.43 41.24 46.39 1988377
20081208 46.50 48.36 46.27 46.81 2567086
20081209 46.17 46.81 43.82 44.10 2113036
20081210 44.46 45.54 43.56 44.37 2050654
20081211 43.91 44.37 41.05 41.49 2115653
20081212 39.76 42.87 39.76 42.31 1717391
20081215 42.43 42.65 39.81 40.83 2022289
20081216 41.21 45.27 40.98 45.02 2059237
20081217 44.26 46.66 43.66 45.33 1699703
20081218 46.31 46.81 44.63 45.36 1361206
20081219 45.79 46.12 43.89 44.65 1821117
20081222 44.64 44.83 40.32 41.23 1662545
20081223 41.81 41.88 40.17 40.92 1299724
20081224 41.02 41.41 40.49 40.91 485933
20081226 40.73 41.96 40.73 41.66 439096
20081229 40.75 41.74 39.69 40.36 911229
20081230 40.51 42.77 40.25 42.67 1270869
20081231 42.56 44.31 42.45 43.44 981275
20090102 44.62 45.63 42.88 45.37 1123877
20090105 45.44 45.62 43.98 45.45 1628732
20090106 46.05 46.19 44.04 45.24 1330461
20090107 44.78 44.78 43.57 44.06 1132658
20090108 43.73 43.73 41.88 43.36 1394443
20090109 43.28 43.28 39.69 39.92 1631241
20090112 39.90 40.35 38.59 39.01 1612005
20090113 38.63 39.77 38.41 39.24 1841589
20090114 38.45 38.63 37.30 38.22 2065946
20090115 38.23 39.31 36.83 38.63 2226948
20090116 39.38 39.97 38.51 39.34 1922613
20090120 37.14 37.65 35.19 35.63 3303883
20090121 35.81 36.74 34.71 36.64 2274935
20090122 36.08 37.17 35.55 36.77 2800387
20090123 35.80 37.52 35.67 36.40 1315720
20090126 36.77 38.83 36.49 38.24 2336931
20090127 38.29 39.23 37.94 38.85 2037928
20090128 40.12 42.34 39.71 41.33 2636876
20090129 40.89 40.89 38.62 38.69 2492288
20090130 39.44 39.97 38.33 39.25 3696665
20090202 37.94 39.12 36.47 37.18 3134204
20090203 37.35 39.34 36.89 37.97 4034664
20090204 38.71 38.76 35.31 36.95 4889229
20090205 36.86 39.10 36.86 38.61 2692494
20090206 39.12 41.28 38.74 40.18 2649003
20090209 40.03 40.13 37.94 38.39 3238855
20090210 37.56 38.60 36.73 37.22 2725218
20090211 37.39 37.88 36.17 36.61 2477024
20090212 35.96 36.79 35.28 36.62 1932545
20090213 36.63 37.11 35.40 35.65 1432603
20090217 34.24 35.04 34.10 34.41 2936193
20090218 34.21 34.78 33.46 34.55 2166520
20090219 34.92 35.73 34.09 34.38 1606464
20090220 33.60 35.02 33.46 34.01 1970286
20090223 34.20 34.36 32.23 32.35 2426214
20090224 32.77 34.52 32.41 34.39 2331704
20090225 34.17 34.78 33.09 33.94 2133484
20090226 34.32 34.33 32.29 32.41 2383245
20090227 31.94 33.70 31.77 32.97 1591932
20090302 32.03 32.76 31.34 31.42 1889994
20090303 31.91 32.06 30.61 30.87 2386486
20090304 31.57 33.09 31.07 32.53 1820471
20090305 31.78 32.09 30.26 30.98 2234894
20090306 31.92 32.07 30.27 31.12 2474724
20090309 30.72 31.49 30.39 30.55 1486967
20090310 31.06 33.55 31.06 33.31 1985759
20090311 33.38 34.70 32.89 34.00 1363184
20090312 33.97 34.50 33.17 34.40 2225380
20090313 34.16 35.21 33.72 35.13 1378761
20090316 35.32 35.67 34.24 34.32 1427375
20090317 34.37 35.90 34.36 35.89 1294706
20090318 35.53 38.82 35.40 38.42 4189080
20090319 38.86 39.25 37.09 37.77 2252667
20090320 37.85 38.04 35.65 36.16 1595173
20090323 37.22 39.22 36.63 39.21 1525545
20090324 38.82 40.43 38.53 39.39 2159202
20090325 39.38 41.07 39.01 40.48 1795706
20090326 41.18 43.65 40.91 42.73 1907435
20090327 41.54 42.67 41.26 42.41 1633020
20090330 41.27 41.44 40.10 40.77 1292820
20090331 41.12 41.49 39.77 40.46 1071137
20090401 39.88 41.34 39.06 41.21 1369882
20090402 41.95 45.19 41.67 44.13 1904720
20090403 44.01 45.23 43.55 45.22 952621
20090406 44.30 44.97 42.43 43.15 2157729
20090407 42.27 42.41 40.71 41.00 1362677
20090408 41.29 43.36 41.07 43.34 1236852
20090409 44.94 46.67 44.33 46.67 1741930
20090413 46.20 49.56 45.73 49.33 2552644
20090414 48.22 48.76 47.12 47.98 1750074
20090415 47.14 48.32 45.89 47.12 2566323
20090416 47.25 48.23 46.18 47.73 1276009
20090417 47.98 49.21 47.37 48.93 963063
20090420 47.94 47.96 44.93 45.51 1498110
20090421 45.16 48.08 45.16 47.67 1678025
20090422 47.11 52.37 47.11 51.11 2495109
20090423 50.85 51.86 48.72 49.49 1963822
20090424 50.10 51.95 49.26 51.41 1944086
20090427 50.57 51.07 49.09 50.06 1144336
20090428 50.09 52.27 49.45 50.84 993031
20090429 49.55 51.67 49.35 50.49 1352340
20090430 51.17 54.22 51.07 51.56 1786726
20090501 51.23 52.58 50.80 51.67 1584256
20090504 50.76 52.70 50.28 51.10 2098523
20090505 50.77 52.42 50.07 52.17 1567549
20090506 53.12 53.12 50.47 51.62 2154388
20090507 52.24 52.64 49.58 49.80 2065631
20090508 50.58 50.90 48.25 49.42 1296475
20090511 48.40 49.03 46.92 47.29 2693402
20090512 48.02 49.28 45.75 46.85 2173914
20090513 45.59 45.97 43.33 43.55 2930957
20090514 43.57 45.15 43.45 44.19 1952022
20090515 44.19 45.68 43.82 44.75 1666956
20090518 45.36 47.83 44.90 47.75 2130580
20090519 47.93 49.17 47.00 48.38 1677398
20090520 48.47 50.02 47.55 47.92 2032843
20090521 46.93 48.20 46.13 46.88 1723343
20090522 47.57 48.53 46.04 47.90 1532777
20090526 47.65 52.38 47.65 52.08 3348009
20090527 52.92 56.23 51.02 51.74 7481672
20090528 52.06 53.01 49.91 50.91 2851911
20090529 50.64 52.00 50.04 51.54 2487069
20090601 53.19 56.70 51.86 56.10 3812781
20090602 55.65 56.99 55.53 56.12 2705724
20090603 55.49 56.60 55.30 56.07 2195007
20090604 55.29 55.55 53.29 54.45 2311017
20090605 55.29 55.81 53.66 54.00 1939074
20090608 53.99 54.08 52.33 53.50 2031381
20090609 54.18 54.67 53.11 54.23 1522335
20090610 55.51 55.51 52.62 53.56 1428879
20090611 53.83 53.86 52.07 52.21 1444542
20090612 51.63 51.95 50.12 51.19 1533508
20090615 50.41 52.04 49.37 51.81 2206493
20090616 52.06 52.32 49.49 49.78 1705069
20090617 49.25 49.79 48.47 49.06 1876318
20090618 48.49 49.46 48.02 48.67 1114472
20090619 48.94 50.34 48.94 50.07 1593758
20090622 49.12 49.98 48.44 48.96 1678129
20090623 49.11 49.21 47.47 47.80 1198425
20090624 48.51 49.73 48.06 48.88 1569316
20090625 49.30 52.25 49.30 51.95 2861050
20090626 51.84 52.72 51.46 51.60 1245835
20090629 51.57 52.55 50.90 51.89 1002155
20090630 51.63 53.06 50.92 51.33 1323341
20090701 51.67 52.49 51.29 51.42 926110
20090702 50.77 51.19 49.06 49.47 1023436
20090706 48.94 49.38 47.55 48.49 1301331
20090707 48.22 48.44 47.16 47.32 1434646
20090708 47.36 48.70 47.20 48.49 1592892
20090709 48.60 49.21 47.95 48.16 1180534
20090710 48.03 49.17 48.03 48.45 948016
20090713 48.32 49.27 47.52 49.01 1144545
20090714 48.90 50.02 48.35 49.98 862477
20090715 51.00 52.15 50.00 52.03 1248756
20090716 51.76 52.87 50.94 52.70 1217775
20090717 52.93 53.33 52.62 53.23 1615215
20090720 53.19 54.13 52.91 54.10 1009249
20090721 54.45 54.73 53.49 54.69 1423693
20090722 54.59 56.48 54.26 55.73 1460620
20090723 55.63 58.96 55.24 58.69 1944747
20090724 58.15 59.13 57.60 58.98 919329
20090727 58.68 59.49 57.81 59.45 1235925
20090728 58.67 59.15 57.75 58.98 1215271
20090729 58.73 60.00 58.04 58.87 1079557
20090730 59.82 60.96 59.56 60.44 1180847
20090731 60.09 61.50 59.81 60.44 970652
20090803 60.82 61.91 59.83 61.91 834834
20090804 61.79 61.95 60.44 61.15 1868388
20090805 62.92 65.77 62.33 65.48 3375324
20090806 65.02 66.08 64.47 65.96 2232552
20090807 66.28 68.35 66.09 68.15 2782188
20090810 67.49 68.18 65.28 65.42 2456516
20090811 65.12 66.51 64.80 65.84 2243714
20090812 65.64 66.43 65.21 65.58 1165930
20090813 65.38 65.38 63.28 64.17 1659132
20090814 64.26 64.54 62.35 62.75 1266177
20090817 61.61 62.05 60.52 61.72 2014533
20090818 62.03 64.14 61.93 64.02 1591014
20090819 63.06 64.81 62.71 64.38 1864111
20090820 64.35 65.39 63.51 64.23 1917938
20090821 64.94 65.03 63.86 64.26 1660175
20090824 64.26 65.06 63.38 63.48 1290065
20090825 64.16 65.42 63.48 64.74 749087
20090826 64.54 65.80 64.37 65.35 1218609
20090827 65.33 66.65 63.82 66.27 1232587
20090828 67.10 67.10 65.47 65.88 700580
20090831 65.32 65.66 63.24 63.63 1272644
20090901 63.29 64.83 61.84 61.99 1480962
20090902 61.39 62.40 61.35 61.51 1098855
20090903 62.06 63.28 61.69 63.21 965123
20090904 63.21 64.50 62.72 63.99 704440
20090908 64.69 65.88 64.56 65.83 1517993
20090909 65.64 66.77 65.30 66.38 940609
20090910 66.46 66.96 65.35 66.25 669286
20090911 66.24 66.91 66.00 66.63 992454
20090914 65.95 67.05 65.44 66.61 707152
20090915 66.52 67.10 65.60 66.73 908585
20090916 67.30 71.82 66.55 71.35 2662017
20090917 71.32 72.87 71.32 72.40 1851906
20090918 72.71 73.12 72.20 72.38 1303000
20090921 71.90 73.69 71.52 73.18 1189609
20090922 73.49 75.20 73.31 74.20 1503598
20090923 74.29 74.78 72.39 72.57 1040809
20090924 72.71 72.78 70.17 70.62 1275054
20090925 70.61 70.62 69.00 69.28 1152667
20090928 69.72 71.46 69.56 71.21 607868
20090929 74.04 75.34 73.28 74.23 2048989
20090930 74.67 74.70 72.90 73.50 893820
20091001 73.03 73.54 70.71 70.80 930932
20091002 69.93 71.32 69.40 70.29 1010369
20091005 70.76 72.82 70.57 72.66 670938
20091006 73.10 73.46 71.17 71.77 1291108
20091007 71.54 72.88 71.34 72.18 781128
20091008 72.75 72.90 71.80 72.52 1199474
20091009 72.62 73.21 71.65 73.10 753920
20091012 73.45 74.16 71.71 71.89 1223034
20091013 72.47 73.31 71.50 72.93 808128
20091014 73.83 75.11 73.72 74.74 846908
20091015 74.25 75.28 73.76 74.53 943859
20091016 73.68 74.43 73.17 73.78 600050
20091019 73.86 76.55 73.86 75.88 978156
20091020 74.72 75.90 73.97 75.03 1122435
20091021 74.76 75.60 72.72 72.86 801456
20091022 73.08 75.96 72.90 75.59 1284019
20091023 75.79 75.96 74.14 74.87 814800
20091026 75.00 77.17 74.72 75.10 1220220
20091027 74.52 74.52 71.55 71.88 1466036
20091028 71.44 72.43 68.79 68.89 1782636
20091029 70.23 73.13 69.86 72.85 1653160
20091030 72.56 74.09 70.98 71.39 1839868
20091102 72.09 74.60 71.05 73.58 2069630
20091103 75.31 76.72 73.23 75.27 4148747
20091104 75.46 75.68 71.99 72.23 2462435
20091105 74.07 74.60 72.25 74.55 1665566
20091106 74.21 75.39 73.44 74.81 1723736
20091109 75.60 78.73 75.24 78.35 2616931
20091110 79.89 80.10 77.11 77.35 2193998
20091111 78.08 79.62 77.41 78.19 1437263
20091112 77.80 78.10 75.67 75.90 1405781
20091113 76.36 78.03 75.70 77.55 1123478
20091116 78.44 79.13 77.85 78.46 1219594
20091117 78.49 78.49 75.76 77.01 1496685
20091118 77.00 77.69 75.65 76.22 1247845
20091119 75.65 75.78 74.19 75.50 1356888
20091120 75.20 76.06 74.74 75.37 1222722
20091123 76.56 77.33 75.26 75.69 1150061
20091124 76.09 76.52 74.17 74.46 1384097
20091125 74.98 76.26 74.85 75.93 1234919
20091127 74.13 75.28 72.30 73.97 1024338
20091130 74.81 75.40 72.99 73.72 1389101
20091201 74.85 76.10 74.63 75.59 1525561
20091202 75.78 78.15 75.34 77.87 1988004
20091203 77.57 77.80 76.63 76.91 1274116
20091204 77.83 79.15 76.98 78.24 1726238
20091207 78.22 78.38 76.70 76.98 894654
20091208 76.15 76.68 75.59 76.08 532080
20091209 75.77 75.99 74.89 75.93 538023
20091210 76.31 77.72 76.27 76.86 666560
20091211 77.54 78.17 76.40 77.89 950426
20091214 78.70 78.70 77.41 78.53 464945
20091215 78.45 78.45 76.35 76.68 766117
20091216 77.12 77.80 76.48 76.58 558768
20091217 75.91 76.40 75.64 75.70 714305
20091218 76.07 76.91 75.04 76.46 1172474
20091221 76.77 77.99 76.68 77.75 489756
20091222 77.74 78.49 77.23 78.16 649287
20091223 78.55 79.02 77.79 78.65 562451
20091224 78.63 79.29 78.41 79.15 275916
20091228 79.56 79.97 78.44 78.81 504041
20091229 79.21 79.29 78.03 79.15 519450
20091230 78.82 79.38 78.64 79.27 301008
20091231 79.39 79.39 77.78 77.78 386594
20100104 78.60 78.66 77.01 78.33 936760
20100105 78.15 81.63 77.63 81.41 2129132
20100106 81.39 81.86 80.47 80.79 908960
20100107 80.82 83.07 80.79 82.35 1152494
20100108 81.93 83.07 81.37 82.95 1251616
20100111 83.06 83.53 81.63 82.18 1139688
20100112 81.62 82.27 79.91 80.50 902817
20100113 80.92 82.57 80.45 82.31 861273
20100114 81.79 82.25 81.31 81.74 517368
20100115 81.17 82.15 79.60 80.51 1017764
20100119 80.58 81.58 80.50 81.42 620550
20100120 80.79 83.09 80.45 82.98 2028240
20100121 82.83 83.51 80.77 81.14 1360941
20100122 81.25 81.63 78.64 78.79 1057329
20100125 79.51 80.12 78.78 79.50 853256
20100126 79.21 80.30 78.80 79.30 694162
20100127 79.15 80.00 78.53 79.73 598893
20100128 79.92 80.21 78.51 78.68 910417
20100129 78.87 81.04 78.50 78.76 1751179
20100201 79.52 80.36 79.36 79.85 825248
20100202 80.21 82.87 79.75 82.28 1485363
20100203 76.31 78.00 73.86 75.40 8206355
20100204 74.58 75.40 73.84 74.09 2803303
20100205 74.32 74.50 72.09 73.62 3237479
20100208 73.47 75.85 73.13 74.56 1924642
20100209 75.19 76.30 75.04 75.48 1576676
20100210 75.48 76.26 74.57 74.90 1179253
20100211 74.71 76.20 74.69 75.90 1243286
20100212 74.96 75.66 74.67 75.58 945818
20100216 75.90 76.61 74.91 76.57 1142603
20100217 76.59 77.53 76.59 77.12 922183
20100218 76.60 77.47 76.41 77.38 585670
20100219 77.30 77.97 76.84 77.41 1194246
20100222 77.56 78.47 77.10 78.09 1158429
20100223 77.76 78.09 76.73 77.10 1223399
20100224 77.36 77.48 76.71 76.98 1965144
20100225 76.43 76.73 75.62 76.49 1909336
20100226 76.55 77.72 76.16 76.77 1148434
20100301 76.10 77.84 76.03 77.57 771002
20100302 77.91 78.50 77.23 77.44 1456418
20100303 77.45 77.74 76.85 77.17 868457
20100304 77.60 78.67 77.49 77.79 1591148
20100305 78.21 79.49 77.88 79.36 1025053
20100308 79.53 80.43 79.19 79.51 690206
20100309 79.14 80.15 78.94 79.65 733103
20100310 79.42 79.78 78.65 79.09 1110743
20100311 78.52 79.49 78.17 79.40 905732
20100312 79.80 79.88 78.70 78.91 751219
20100315 78.76 78.80 76.76 77.91 1888200
20100316 77.90 78.28 77.50 78.15 699472
20100317 78.20 79.21 78.05 78.75 633981
20100318 78.67 80.18 78.40 80.02 1094188
20100319 79.58 80.63 79.17 79.58 1100227
20100322 78.80 80.95 78.62 80.54 703949
20100323 80.99 82.10 80.86 81.54 990693
20100324 81.35 81.78 80.78 81.37 747471
20100325 81.91 82.43 81.22 81.30 699264
20100326 81.29 83.27 81.29 82.66 1012766
20100329 83.08 83.24 81.52 82.30 708218
20100330 82.38 83.06 81.94 82.47 461229
20100331 82.07 82.54 81.48 81.77 412350
20100401 82.31 83.49 82.30 83.20 1722096
20100405 83.52 84.98 83.33 84.75 649153
20100406 84.56 84.83 84.06 84.70 540684
20100407 85.14 86.39 84.94 85.44 1149589
20100408 85.09 85.78 84.25 85.43 483901
20100409 85.60 86.31 85.00 86.28 447918
20100412 86.30 86.48 85.49 86.03 446358
20100413 85.93 87.40 85.20 86.92 788510
20100414 87.15 87.85 86.62 87.68 1234243
20100415 87.77 87.77 86.51 87.14 769790
20100416 86.96 87.45 85.86 86.55 1274075
20100419 86.18 87.39 85.29 87.27 1021360
20100420 87.67 88.27 87.43 87.85 902491
20100421 87.79 89.50 87.64 89.33 827613
20100422 88.31 91.78 88.28 91.29 964682
20100423 91.16 91.88 90.39 91.35 615978
20100426 91.06 91.92 90.68 90.86 382399
20100427 90.60 91.04 88.13 88.48 782582
20100428 89.06 89.83 88.36 88.80 576147
20100429 89.25 90.51 89.25 90.24 435646
20100430 90.37 91.23 86.38 86.44 1082407
20100503 87.21 89.79 86.44 88.82 743063
20100504 87.83 88.28 86.74 87.17 1274075
20100505 86.08 88.14 85.06 85.97 1226132
20100506 85.39 85.90 77.25 82.00 1940491
20100507 81.21 82.89 77.72 79.56 1967842
20100510 83.09 86.38 83.09 86.15 1246723
20100511 84.71 86.84 84.71 85.61 1605515
20100512 86.30 88.53 85.93 88.39 635529
20100513 88.39 88.87 86.26 86.71 787782
20100514 85.79 87.03 84.67 85.89 1621635
20100517 85.98 86.55 81.27 83.64 2426056
20100518 84.54 86.04 82.19 82.48 1874661
20100519 79.80 85.83 79.52 84.71 6084587
20100520 82.42 83.48 81.40 81.74 4174567
20100521 80.21 83.19 80.21 81.03 2640603
20100524 80.55 82.43 80.42 81.66 1633906
20100525 79.95 82.64 78.17 82.31 2020257
20100526 83.20 83.84 81.90 81.95 1668537
20100527 83.44 84.95 83.26 84.89 937018
20100528 84.54 85.52 83.07 83.52 751175
20100601 82.82 84.29 81.23 81.30 954282
20100602 79.41 82.60 79.39 82.54 1733640
20100603 82.34 84.13 82.23 83.02 1078143
20100604 81.86 81.86 77.93 78.64 1476142
20100607 79.07 79.14 75.41 75.58 2133615
20100608 75.87 76.82 74.23 76.36 1619243
20100609 76.82 79.29 76.68 77.18 1765671
20100610 78.56 80.36 78.50 80.00 1124838
20100611 78.96 80.96 78.90 80.24 1090207
20100614 80.77 81.73 80.49 80.93 1079495
20100615 79.75 79.91 77.99 79.27 2584444
20100616 77.06 77.70 76.92 77.04 7630200
20100617 77.31 77.89 77.03 77.74 2386641
20100618 77.82 78.17 77.23 77.36 1782415
20100621 78.09 78.86 76.37 76.81 2527350
20100622 76.88 77.89 74.93 75.17 2274843
20100623 75.42 76.52 73.73 75.80 3063457
20100624 75.42 75.51 73.16 73.58 2228253
20100625 73.77 75.17 73.47 74.30 1800718
20100628 74.32 75.30 73.75 74.08 936602
20100629 72.80 72.80 70.11 70.58 2222845
20100630 70.67 71.84 69.82 70.25 1561889
20100701 70.60 71.56 68.50 71.20 2421401
20100702 71.58 72.12 69.91 70.41 1163082
20100706 71.25 71.84 68.48 69.26 1331225
20100707 69.85 72.36 69.11 72.18 1421787
20100708 73.12 74.61 72.87 74.35 2160618
20100709 74.99 75.01 73.29 74.30 899600
20100712 74.14 74.34 72.67 73.29 926914
20100713 74.35 75.07 73.70 74.80 1201509
20100714 74.30 74.94 73.52 74.32 603299
20100715 74.18 74.50 72.55 74.31 808103
20100716 73.83 73.86 70.93 71.16 1121852
20100719 70.95 71.27 69.60 70.19 1540806
20100720 68.95 71.82 68.74 71.63 1132653
20100721 71.81 72.25 70.47 70.59 998471
20100722 71.67 74.62 71.58 73.63 1192474
20100723 73.52 76.59 73.01 76.28 1356670
20100726 76.71 78.97 76.17 78.93 1272235
20100727 79.12 79.50 76.61 77.15 1131302
20100728 77.13 77.36 75.10 75.61 1406936
20100729 76.04 76.60 74.37 75.39 872493
20100730 74.29 76.45 73.97 76.08 884437
20100802 77.59 79.15 77.46 78.61 1241494
20100803 78.42 78.48 76.16 76.37 1675611
20100804 78.99 82.69 77.03 82.30 3396504
20100805 81.72 82.81 80.65 81.16 1717361
20100806 79.65 82.65 79.65 82.60 1500614
20100809 83.00 84.06 82.74 83.34 1536133
20100810 82.51 83.46 80.99 81.67 951528
20100811 80.10 80.10 78.10 78.73 1286463
20100812 76.90 78.43 76.90 78.35 1278155
20100813 78.15 78.28 77.03 77.38 608907
20100816 76.63 77.61 76.29 76.82 754305
20100817 77.70 80.15 77.64 79.40 1102223
20100818 79.08 80.67 78.89 80.05 768222
20100819 79.71 80.11 78.43 79.65 1025162
20100820 78.86 80.15 78.14 79.96 955370
20100823 79.93 80.88 79.22 79.83 1080621
20100824 78.55 78.60 76.90 77.56 978738
20100825 76.83 78.56 76.26 78.33 532469
20100826 78.58 78.88 74.20 74.28 1927877
20100827 74.71 75.59 73.26 75.32 1467069
20100830 75.20 75.28 72.57 72.66 1234639
20100831 72.23 74.18 71.73 72.93 1604470
20100901 74.03 76.28 74.03 75.91 842791
20100902 76.10 77.53 75.97 76.94 866989
20100903 78.02 79.15 77.72 78.08 840610
20100907 77.64 78.19 76.84 77.21 619604
20100908 77.36 78.96 77.30 78.36 619500
20100909 79.63 79.75 78.07 78.44 554902
20100910 78.48 79.20 77.94 78.51 669767
20100913 79.52 80.48 79.03 80.24 535689
20100914 80.00 82.68 79.91 81.94 1117697
20100915 81.27 82.74 81.12 82.64 748905
20100916 82.42 83.24 82.28 83.18 1103365
20100917 83.32 84.51 83.11 84.42 1538833
20100920 84.42 86.58 83.89 86.49 1100665
20100921 86.48 86.73 85.17 85.88 1157890
20100922 85.82 86.13 83.90 84.57 1101807
20100923 84.26 84.53 82.62 82.85 1378791
20100924 84.17 86.19 84.17 85.95 957344
20100927 85.85 86.76 85.49 85.70 668417
20100928 85.92 88.02 84.68 87.71 703520
20100929 88.36 88.36 86.62 86.84 743726
20100930 87.55 88.45 85.78 86.62 991461
20101001 87.52 87.55 86.12 87.05 731173
20101004 86.75 88.03 86.43 87.96 1174358
20101005 89.01 90.00 88.50 89.61 814685
20101006 89.45 89.64 86.92 88.32 990839
20101007 88.71 89.29 87.30 87.79 1199360
20101008 87.73 90.76 87.70 89.56 883362
20101011 89.71 90.87 89.71 90.34 747149
20101012 89.92 90.61 89.28 90.34 674737
20101013 90.97 91.97 90.29 91.00 639880
20101014 91.00 91.48 89.88 90.68 486135
20101015 91.44 92.21 90.51 91.83 771840
20101018 91.96 92.52 90.81 92.21 661147
20101019 90.11 91.45 88.93 89.78 1195833
20101020 89.45 90.95 89.39 90.24 680236
20101021 90.81 91.62 89.02 89.79 536034
20101022 89.91 90.85 89.78 90.64 454078
20101025 91.30 92.33 91.26 91.41 772255
20101026 91.00 93.42 90.52 93.01 1383813
20101027 91.99 92.54 89.36 90.92 1665887
20101028 91.74 91.74 89.57 90.53 1112736
20101029 90.75 94.26 90.58 93.39 1606858
20101101 93.82 93.93 92.36 92.98 774537
20101102 94.04 94.10 93.10 93.50 684385
20101103 93.36 93.71 91.73 93.14 885333
20101104 94.46 95.81 93.51 95.75 1297811
20101105 95.32 96.99 95.32 96.03 798501
20101108 95.91 97.76 95.80 97.42 1099975
20101109 97.83 98.20 96.58 97.28 1500315
20101110 103.14 105.34 101.92 104.37 4354773
20101111 102.39 103.28 101.19 102.66 1826272
20101112 100.52 102.43 99.08 99.97 1138775
20101115 100.32 102.75 100.14 100.59 928697
20101116 100.00 101.34 98.16 98.75 791136
20101117 98.95 101.94 98.70 101.62 1138982
20101118 102.53 103.29 102.18 102.43 1170624
20101119 102.63 103.62 101.81 103.29 593196
20101122 102.76 104.12 102.53 103.89 398058
20101123 102.64 103.28 101.76 102.72 1001732
20101124 103.94 105.91 103.65 105.86 1152780
20101126 105.01 106.47 104.83 105.86 415694
20101129 105.01 105.12 103.04 104.78 709283
20101130 103.97 105.95 103.47 105.30 1115537
20101201 107.27 107.73 106.23 106.60 681273
20101202 106.58 109.13 106.58 108.97 840517
20101203 108.88 109.32 107.19 108.08 795182
20101206 107.90 108.35 106.77 107.24 567261
20101207 108.25 109.28 107.75 107.82 1208801
20101208 107.70 108.93 107.28 108.69 536138
20101209 109.39 109.84 108.62 108.94 594752
20101210 108.27 109.02 107.61 108.91 571825
20101213 109.51 109.90 107.61 107.71 1154647
20101214 107.76 108.75 107.27 107.79 710736
20101215 107.40 108.03 107.17 107.88 872054
20101216 107.89 109.17 107.03 109.17 678679
20101217 108.96 110.37 108.64 110.04 1375306
20101220 110.17 110.62 108.79 109.49 891973
20101221 109.76 111.29 109.00 111.16 700984
20101222 110.92 110.98 109.27 109.67 596827
20101223 109.18 109.69 106.76 107.62 1061798
20101227 107.41 108.94 106.70 108.75 347328
20101228 108.66 109.20 107.48 108.23 592989
20101229 108.27 108.46 107.42 107.60 634024
20101230 107.44 108.80 107.34 108.61 375004
20101231 108.55 108.55 106.96 107.01 338416
20110103 108.13 108.34 107.28 107.76 885581
20110104 109.49 110.51 104.36 104.54 2240695
20110105 104.37 105.98 103.91 104.49 1756963
20110106 104.35 105.30 103.44 104.14 805978
20110107 104.19 104.19 101.32 103.00 869412
20110110 102.74 104.14 102.04 103.80 686782
20110111 104.51 104.69 103.26 103.96 619513
20110112 104.57 104.95 103.91 104.81 487360
20110113 104.54 104.77 104.00 104.69 463002
20110114 104.26 106.42 103.93 106.14 546337
20110118 106.18 106.96 104.95 105.70 522808
20110119 105.65 105.65 101.84 101.97 1037428
20110120 101.82 103.23 100.44 101.30 1339670
20110121 101.68 102.14 99.65 100.29 941552
20110124 100.64 101.65 100.28 101.06 614123
20110125 100.57 100.91 98.73 100.77 705646
20110126 101.30 103.08 99.74 102.34 942899
20110127 102.56 102.73 101.67 101.73 663460
20110128 101.97 102.80 99.76 100.32 763897
20110131 100.56 103.75 100.45 103.41 1183677
20110201 104.10 104.60 102.85 103.15 1262036
20110202 102.87 103.23 101.62 103.06 728034
20110203 103.10 106.00 103.10 104.77 747831
20110204 104.93 109.00 104.77 108.60 1601799
20110207 108.69 111.10 108.60 109.83 902476
20110208 110.23 111.79 109.86 111.69 1173312
20110209 116.17 123.53 116.02 120.94 3616124
20110210 120.13 123.01 119.69 122.51 1671555
20110211 121.80 123.14 121.21 122.40 687818
20110214 122.40 124.03 121.63 122.01 934918
20110215 121.29 122.84 120.14 120.64 882575
20110216 121.32 122.25 120.74 121.14 506639
20110217 120.53 122.05 119.64 120.52 756952
20110218 120.65 123.51 120.63 123.47 951502
20110222 122.04 123.33 119.28 119.42 1021466
20110223 119.58 119.61 116.52 117.80 1469854
20110224 117.64 120.06 117.26 119.43 1153308
20110225 120.04 121.64 119.61 120.88 849719
20110228 121.01 122.68 120.87 122.25 840805
20110301 122.44 122.99 118.97 119.73 1079302
20110302 119.74 120.72 118.68 119.91 770427
20110303 121.40 122.57 120.99 122.01 647602
20110304 122.00 122.14 119.84 120.88 660766
20110307 121.62 121.99 119.05 120.23 486945
20110308 120.47 122.47 119.45 122.14 774262
20110309 121.58 123.01 120.70 122.32 566445
20110310 120.74 122.73 119.88 121.09 734875
20110311 119.60 123.46 119.20 122.75 804527
20110314 121.96 122.14 118.34 119.36 1058883
20110315 115.63 119.52 114.90 118.85 1734678
20110316 118.60 119.20 115.91 116.91 1323397
20110317 118.67 118.79 117.02 117.41 1139315
20110318 117.91 117.91 112.54 113.16 2428715
20110321 115.22 116.42 113.23 115.53 1050177
20110322 115.71 116.36 114.11 114.32 770427
20110323 113.90 115.69 113.01 115.27 446937
20110324 116.41 116.41 114.47 115.43 554939
20110325 115.86 117.83 115.55 116.27 708755
20110328 116.44 117.97 115.14 115.22 702951
20110329 115.40 119.22 115.22 119.17 607801
20110330 119.59 121.06 119.18 120.65 609611
20110331 120.18 120.44 118.84 119.49 519788
20110401 120.33 123.59 120.04 122.37 867487
20110404 122.62 124.49 121.69 123.69 749104
20110405 123.18 125.81 122.85 124.26 620062
20110406 124.49 125.04 120.86 121.27 643656
20110407 121.16 123.04 120.31 121.84 552592
20110408 122.07 122.48 118.37 119.44 602781
20110411 119.63 121.04 118.93 120.29 414755
20110412 119.29 120.73 119.05 120.13 345939
20110413 120.96 124.54 120.79 124.07 738652
20110414 123.17 124.42 122.35 123.69 492055
20110415 124.34 125.57 123.49 124.66 572461
20110418 123.17 123.64 121.29 123.09 685463
20110419 123.58 126.11 123.58 124.17 732650
20110420 125.82 128.55 125.45 127.34 664766
20110421 127.56 128.98 126.60 128.53 435554
20110425 128.29 129.63 127.31 127.79 307754
20110426 128.02 128.26 126.26 126.58 579497
20110427 127.25 128.16 126.44 127.86 387435
20110428 127.76 127.97 126.73 127.13 510682
20110429 127.21 127.40 125.69 126.37 672631
20110502 127.09 127.95 124.37 124.94 533241
20110503 124.89 125.55 122.60 123.46 454698
20110504 123.40 124.76 122.72 123.95 602263
20110505 123.00 126.07 122.53 125.65 734513
20110506 126.05 127.03 124.03 125.25 653073
20110509 125.23 126.06 124.55 125.20 337350
20110510 125.94 128.75 125.66 128.23 743205
20110511 128.31 129.23 126.03 127.43 432760
20110512 127.49 130.13 126.57 130.05 648830
20110513 130.33 131.17 128.71 128.82 505404
20110516 128.50 129.64 127.54 127.80 434520
20110517 126.87 127.93 125.17 126.94 595434
20110518 127.07 129.51 127.07 129.50 449524
20110519 130.19 131.91 129.54 131.52 683496
20110520 130.24 130.99 124.55 125.83 1715830
20110523 124.90 125.80 123.45 124.29 1043820
20110524 124.64 128.93 123.51 125.04 1757429
20110525 113.98 118.09 110.74 110.84 8717296
20110526 112.30 114.56 111.04 114.34 3698331
20110527 114.44 122.34 114.44 122.18 4654502
20110531 121.87 123.56 121.21 122.50 4101807
20110601 121.88 123.07 117.30 117.36 3460634
20110602 118.38 119.34 116.68 116.77 1965117
20110603 115.24 120.40 115.24 118.61 1689338
20110606 118.19 119.15 116.34 117.27 1758464
20110607 118.13 119.30 117.85 117.96 1685406
20110608 117.03 117.78 114.74 115.47 1543740
20110609 115.89 118.68 115.89 117.73 1113256
20110610 116.93 117.42 115.31 115.61 1032230
20110613 116.23 118.78 115.65 116.41 1135815
20110614 117.56 118.64 116.99 118.36 949651
20110615 116.92 117.65 116.09 116.51 1404764
20110616 116.51 118.28 115.33 118.15 1383446
20110617 119.83 120.46 118.62 119.87 1446363
20110620 119.05 122.84 118.78 121.92 857139
20110621 123.07 123.79 122.16 123.53 778907
20110622 123.48 125.10 122.55 122.91 898842
20110623 121.53 123.87 119.64 123.65 1862670
20110624 123.45 124.19 120.92 121.35 984525
20110627 121.88 122.97 121.28 121.96 1147612
20110628 122.36 125.66 122.36 125.53 982558
20110629 125.61 128.28 124.36 126.82 1037976
20110630 126.90 129.29 126.82 128.35 916469
20110701 127.85 130.24 127.27 129.98 736688
20110705 130.18 131.75 128.72 131.18 639049
20110706 130.83 132.67 130.44 131.56 549985
20110707 133.24 135.78 133.16 134.71 877827
20110708 132.65 134.05 131.99 133.19 699906
20110711 131.02 132.79 128.96 129.98 925148
20110712 129.53 130.77 129.25 129.73 836704
20110713 130.59 131.50 129.59 130.18 873797
20110714 130.41 131.15 129.01 130.68 722533
20110715 131.18 131.18 129.23 130.44 645351
20110718 130.40 131.78 129.51 130.21 907687
20110719 131.60 133.56 130.99 133.49 599786
20110720 133.29 134.25 132.31 133.76 955215
20110721 134.93 136.82 134.50 135.59 1075689
20110722 135.50 135.71 134.31 134.91 298602
20110725 133.46 135.11 132.98 134.08 395931
20110726 133.64 134.05 131.77 132.98 614665
20110727 132.83 132.89 128.36 128.75 715714
20110728 129.31 133.30 129.17 131.22 1020928
20110729 129.87 131.56 129.21 130.73 880100
20110801 132.52 132.52 128.72 131.09 940647
20110802 129.55 130.53 122.22 122.53 1923965
20110803 123.08 125.50 119.98 125.36 1689940
20110804 123.12 124.53 116.38 116.40 1611105
20110805 118.41 121.47 115.76 120.52 1929648
20110808 116.79 119.92 110.29 110.49 2496475
20110809 112.87 116.41 101.73 116.00 4951517
20110810 124.84 128.05 119.14 121.25 6462296
20110811 123.21 128.12 122.52 126.35 2628107
20110812 128.54 134.62 127.51 133.25 2424666
20110815 134.00 136.38 132.69 136.17 1994431
20110816 134.53 137.15 131.99 133.17 2093517
20110817 134.11 134.52 127.86 129.44 2084942
20110818 125.41 125.45 120.31 122.86 2427145
20110819 121.09 125.56 117.11 117.23 2184028
20110822 119.03 120.59 115.57 117.22 1960232
20110823 117.21 126.43 116.23 126.31 2246848
20110824 125.66 128.67 124.64 128.57 1270555
20110825 129.10 129.85 124.76 125.10 1334821
20110826 124.03 127.90 123.05 127.42 1300622
20110829 128.59 131.37 128.47 131.24 1228296
20110830 130.57 132.28 129.57 131.45 1013386
20110831 132.58 135.24 131.22 132.70 1321906
20110901 132.36 134.70 130.37 131.38 937134
20110902 129.28 130.94 127.04 127.59 736378
20110906 123.36 127.05 122.13 126.83 1176118
20110907 128.66 132.53 127.47 132.40 730799
20110908 131.14 135.27 131.08 132.90 1224783
20110909 130.92 134.09 128.25 129.67 1420372
20110912 128.24 131.46 126.95 130.61 1032500
20110913 130.69 134.53 129.21 134.04 873384
20110914 134.26 140.49 131.33 138.61 2083289
20110915 139.47 143.76 139.01 143.11 1933471
20110916 142.78 143.72 140.03 142.63 1722384
20110919 140.37 146.82 140.09 145.68 1641482
20110920 147.15 149.65 145.20 146.89 2110152
20110921 146.95 148.35 141.95 142.11 1325936
20110922 136.46 140.43 133.39 139.08 3259200
20110923 138.00 142.42 138.00 141.82 1050375
20110926 142.27 142.64 137.71 142.10 1358999
20110927 145.18 147.49 143.14 143.99 1401258
20110928 139.97 142.93 138.79 139.13 1786931
20110929 141.20 141.43 129.87 135.49 1987313
20110930 132.98 132.98 125.10 125.70 2459790
20111003 122.99 128.20 121.76 121.79 1437345
20111004 119.96 128.06 117.56 127.62 1960485
20111005 126.99 129.28 124.64 128.78 1306612
20111006 130.83 137.32 130.65 136.93 1767326
20111007 137.50 139.23 134.60 136.70 1445084
20111010 138.06 141.19 137.98 140.35 1068052
20111011 138.48 140.00 137.78 138.86 991283
20111012 140.20 141.99 139.40 140.38 1119953
20111013 138.92 141.78 138.90 141.25 664914
20111014 143.11 144.16 141.76 143.65 850748
20111017 143.43 143.97 139.44 139.82 688440
20111018 141.54 144.92 134.79 143.74 1847912
20111019 143.01 143.67 138.87 139.30 988188
20111020 138.37 142.17 137.03 140.80 1151837
20111021 142.43 146.12 142.43 146.09 1264616
20111024 147.09 154.45 147.09 152.69 1632053
20111025 150.97 152.05 148.29 148.87 901101
20111026 150.40 151.06 145.40 148.51 1018421
20111027 153.80 156.45 151.46 154.36 1541458
20111028 153.59 157.95 152.35 157.07 997784
20111031 155.72 159.47 153.87 153.89 1251615
20111101 149.59 154.05 149.01 152.46 1370792
20111102 154.56 155.60 152.39 154.62 926794
20111103 152.76 153.85 145.39 152.53 2489817
20111104 150.72 153.53 149.98 152.49 966519
20111107 151.98 154.32 149.25 152.47 989013
20111108 153.86 155.45 150.02 154.14 1672913
20111109 144.45 147.14 142.46 145.31 3281543
20111110 147.41 148.74 143.73 146.55 1239646
20111111 148.46 151.84 146.20 150.70 1038748
20111114 150.02 152.71 149.50 151.29 877162
20111115 151.05 152.21 149.07 150.62 917094
20111116 148.84 150.16 146.87 147.31 965075
20111117 147.21 147.88 142.31 143.65 1537949
20111118 145.04 145.10 140.89 141.71 1095602
20111121 138.88 139.57 136.55 138.63 1357378
20111122 138.01 139.25 136.64 137.79 797195
20111123 135.77 138.50 133.82 137.42 1016357
20111125 136.91 137.67 134.52 134.52 578859
20111128 138.90 142.22 138.90 140.86 1003872
20111129 139.06 139.14 135.44 136.32 1791574
20111130 141.68 142.32 135.56 137.48 1653102
20111201 136.54 139.55 135.52 138.90 1641649
20111202 140.61 143.51 139.91 140.25 795441
20111205 142.76 146.92 141.98 145.52 1702630
20111206 145.97 147.31 144.91 145.98 1135224
20111207 146.02 146.84 143.62 144.74 953725
20111208 143.97 145.37 141.16 141.83 833619
20111209 141.78 143.42 139.15 142.64 822372
20111212 140.82 141.59 139.04 140.72 810403
20111213 141.32 142.02 135.17 136.66 707116
20111214 135.92 136.30 132.88 134.60 1229637
20111215 135.68 136.57 133.33 135.79 785845
20111216 136.95 137.56 133.99 134.84 945573
20111219 135.35 136.16 131.53 131.78 826087
20111220 133.86 134.23 132.25 133.06 903371
20111221 132.54 133.14 131.61 132.40 745294
20111222 132.70 133.07 131.17 131.78 478978
20111223 132.39 135.05 131.87 135.00 568747
20111227 134.55 137.46 133.41 136.30 365785
20111228 136.14 136.89 134.42 134.63 480151
20111229 134.73 135.35 133.53 134.32 581230
20111230 134.30 135.15 133.65 134.01 484788
20120103 136.69 137.54 132.88 133.08 774321
20120104 133.00 139.96 133.00 138.67 1058599
20120105 137.15 138.35 133.93 137.97 1091262
20120106 137.52 137.62 135.67 136.55 596273
20120109 141.26 143.15 140.01 142.05 1585735
20120110 141.44 143.34 137.64 142.98 1642405
20120111 139.83 141.15 138.87 140.28 1029955
20120112 139.46 140.38 137.13 140.18 886322
20120113 139.24 140.96 139.00 139.44 518275
20120117 140.71 141.36 137.42 138.00 942374
20120118 138.35 141.73 136.55 141.42 950102
20120119 141.80 142.76 140.54 142.35 1350296
20120120 142.82 143.46 141.77 142.61 732385
20120123 141.61 143.54 138.82 141.67 794104
20120124 141.46 147.51 141.46 146.29 1482698
20120125 145.39 147.98 144.31 147.26 664381
20120126 147.26 148.43 144.73 145.85 627803
20120127 145.39 147.89 144.36 147.05 590091
20120130 146.06 146.93 144.70 146.55 746810
20120131 147.43 148.61 146.71 147.52 933100
20120201 148.35 150.10 147.76 149.37 1308360
20120202 148.66 151.40 147.96 148.49 687976
20120203 150.16 152.25 149.46 151.37 821718
20120206 150.99 153.16 149.93 152.77 907960
20120207 152.37 153.34 149.96 152.44 1296099
20120208 165.68 173.21 165.01 166.44 5910907
20120209 166.54 170.79 163.24 167.45 2061662
20120210 164.94 168.97 164.94 167.51 1313409
20120213 167.95 169.35 166.21 167.29 879418
20120214 166.22 169.72 165.96 169.63 918572
20120215 169.84 170.81 167.28 167.53 1053550
20120216 168.86 171.27 167.95 169.29 908166
20120217 169.83 171.52 168.83 169.33 662835
20120221 169.42 169.81 165.88 167.49 639343
20120222 167.02 167.80 166.24 166.46 923518
20120223 166.65 168.73 166.46 168.13 709820
20120224 168.37 168.59 167.26 168.21 584321
20120227 166.79 171.06 166.20 169.32 652738
20120228 169.20 169.98 167.85 169.55 431827
20120229 170.11 170.91 168.39 168.61 662938
20120301 169.72 173.05 169.62 172.67 727439
20120302 172.27 172.94 170.79 171.40 537749
20120305 171.01 172.71 169.95 171.57 559489
20120306 169.25 169.25 164.59 165.48 1403978
20120307 167.40 167.65 165.65 166.29 821924
20120308 167.75 169.55 167.08 168.66 682618
20120309 169.04 172.15 168.55 171.19 543828
20120312 171.73 173.66 171.00 172.40 532185
20120313 173.62 174.86 171.16 174.57 640888
20120314 176.03 177.10 172.54 173.27 752374
20120315 172.50 173.44 171.11 172.80 640991
20120316 172.80 173.24 171.36 172.51 767417
20120319 172.53 172.74 169.75 171.40 590194
20120320 172.45 173.76 169.88 171.77 787819
20120321 171.77 172.71 170.66 171.38 515699
20120322 169.34 171.52 169.20 170.33 619148
20120323 170.79 170.79 166.21 169.03 527136
20120326 171.20 172.31 168.45 171.92 519202
20120327 171.89 172.04 170.39 170.94 450064
20120328 170.86 171.33 166.94 169.84 546504
20120329 169.20 170.13 167.70 169.79 495661
20120330 170.08 171.35 168.58 169.38 665993
20120402 169.49 171.72 168.94 170.32 484134
20120403 169.98 172.27 169.16 170.61 734332
20120404 169.06 170.04 167.51 169.06 501528
20120405 168.98 173.92 168.98 173.01 785380
20120409 169.43 172.14 168.51 171.44 739787
20120410 171.07 171.07 164.86 164.98 908266
20120411 166.70 168.98 165.67 166.00 624826
20120412 166.03 168.25 165.28 166.93 675771
20120413 166.49 168.36 165.76 167.62 496485
20120416 167.89 169.29 164.48 165.86 807302
20120417 166.10 168.45 166.10 167.94 571513
20120418 167.57 169.11 166.70 168.38 464477
20120419 168.51 168.71 164.49 164.55 817800
20120420 164.91 167.14 164.29 166.41 625031
20120423 164.23 164.57 161.64 163.24 619680
20120424 163.52 163.87 157.81 159.54 1125942
20120425 161.03 162.94 159.79 162.77 750593
20120426 162.75 166.61 161.68 166.27 566573
20120427 166.62 169.73 165.60 168.29 865040
20120430 167.85 168.09 166.11 167.38 437203
20120501 167.50 169.89 166.64 167.38 520774
20120502 166.68 172.27 166.46 171.98 529110
20120503 171.69 172.72 169.08 169.50 588083
20120504 166.38 168.26 163.05 163.76 738449
20120507 162.98 165.94 162.61 163.92 572851
20120508 159.34 159.34 149.87 158.75 2792727
20120509 156.43 157.83 154.03 156.37 746374
20120510 156.96 157.69 153.69 153.97 902400
20120511 153.02 157.22 152.72 156.01 679785
20120514 154.21 155.35 152.17 153.10 624105
20120515 153.34 153.65 147.06 147.23 1865729
20120516 147.52 148.27 142.21 145.71 2414908
20120517 145.72 146.05 140.03 140.21 1807476
20120518 141.38 142.14 137.12 137.50 1412264
20120521 138.03 142.45 137.83 142.15 2660989
20120522 150.32 156.72 143.67 146.01 4786487
20120523 143.32 147.07 140.44 145.64 2663151
20120524 147.69 148.17 142.65 144.46 1374184
20120525 144.52 146.22 144.41 145.59 824799
20120529 147.16 147.99 145.77 147.72 1282483
20120530 146.08 146.55 143.70 144.47 1307595
20120531 144.29 145.27 142.13 144.58 1135719
20120601 141.55 141.57 136.47 137.61 1404751
20120604 137.73 139.20 136.26 138.81 1028374
20120605 138.18 139.45 136.76 139.13 858865
20120606 140.57 141.76 139.61 141.10 678447
20120607 142.21 142.66 138.87 140.18 749564
20120608 139.46 141.19 137.60 140.94 956330
20120611 142.29 142.29 136.75 136.97 464580
20120612 137.89 138.64 134.78 138.61 925351
20120613 137.59 138.37 135.32 135.86 1026007
20120614 136.42 139.20 135.85 138.67 2025666
20120615 138.94 142.04 137.96 141.84 1261384
20120618 141.57 141.83 139.43 141.05 839619
20120619 141.35 144.63 141.35 143.21 905796
20120620 142.95 143.88 141.62 143.46 1059456
20120621 143.73 145.21 138.77 139.23 1404237
20120622 140.25 140.36 138.06 138.76 662391
20120625 137.00 138.37 136.03 136.89 1048134
20120626 136.72 137.81 134.00 137.00 1001512
20120627 137.45 137.45 133.33 134.47 1309427
20120628 133.08 133.63 131.04 133.10 2279465
20120629 135.29 136.79 132.41 136.47 2081906
20120702 136.57 137.02 135.26 136.88 1490155
20120703 136.95 140.91 136.43 140.87 829232
20120705 140.22 145.70 140.22 143.81 1705263
20120706 142.26 144.20 139.34 140.72 954233
20120709 140.67 142.02 137.76 138.76 734917
20120710 139.99 142.44 139.06 140.02 925600
20120711 139.05 139.06 133.40 135.23 1750727
20120712 133.63 134.33 130.85 133.37 1178167
20120713 133.95 138.08 133.95 137.39 799675
20120716 136.52 139.44 135.29 138.36 1092062
20120717 139.11 140.29 137.93 138.38 1079644
20120718 136.76 142.02 135.46 140.78 1612385
20120719 141.46 150.19 141.46 148.36 1704749
20120720 146.16 146.88 143.76 145.26 1114127
20120723 142.93 144.30 140.45 143.49 529662
20120724 143.94 144.65 140.49 141.36 947665
20120725 140.31 141.65 136.09 139.42 2326058
20120726 142.70 144.60 139.95 143.76 1182477
20120727 144.61 145.88 143.48 144.36 1231122
20120730 144.59 145.62 142.48 143.34 885472
20120731 140.14 141.89 138.69 140.64 1652204
20120801 141.83 141.83 138.19 138.69 1006676
20120802 137.61 138.51 133.09 136.53 1629934
20120803 139.38 142.05 138.85 141.94 738201
20120806 142.36 146.76 142.36 146.22 1224349
20120807 150.06 152.67 149.10 149.11 1593706
20120808 141.29 148.89 138.74 147.47 3225693
20120809 144.65 146.74 144.47 144.63 1009447
20120810 143.40 146.67 143.40 146.32 834671
20120813 146.28 149.38 145.93 149.09 885883
20120814 150.17 150.89 147.82 148.32 849963
20120815 148.17 150.01 147.81 148.61 560553
20120816 148.99 149.60 147.61 148.50 835492
20120817 149.77 156.39 149.55 155.70 1783568
20120820 155.44 155.44 152.21 153.14 966035
20120821 153.17 154.83 151.70 152.39 922213
20120822 152.18 154.58 152.18 153.98 1203413
20120823 152.75 153.24 151.56 152.47 990050
20120824 152.30 156.64 151.96 155.49 1273097
20120827 155.71 155.94 154.11 154.54 1029356
20120828 154.61 156.27 153.54 154.99 1102735
20120829 155.59 156.60 154.42 155.26 695098
20120830 154.10 155.89 153.76 153.80 551008
20120831 154.64 155.53 152.01 154.59 451459
20120904 154.49 154.49 151.97 153.00 608583
20120905 153.37 153.43 150.47 150.84 751440
20120906 152.21 154.85 150.68 154.78 664823
20120907 154.93 157.88 153.91 156.96 1394198
20120910 156.88 157.83 155.70 156.21 985740
20120911 149.68 152.49 147.45 152.22 2633839
20120912 152.44 154.61 152.44 154.53 1092780
20120913 154.62 156.55 152.49 156.11 1157333
20120914 157.13 160.07 155.80 158.74 1243951
20120917 158.75 159.07 156.90 158.68 567224
20120918 158.46 158.46 154.35 154.92 648197
20120919 154.95 155.81 154.00 154.97 562605
20120920 149.95 154.22 149.20 151.49 690685
20120921 156.60 156.60 151.05 151.86 909077
20120924 151.27 151.30 149.40 149.73 453820
20120925 149.99 151.03 147.51 147.61 660820
20120926 147.74 148.83 145.09 147.44 620691
20120927 148.36 149.90 146.30 148.47 829499
20120928 147.30 148.77 144.65 147.75 1141073
20121001 148.11 150.60 147.32 148.27 711891
20121002 148.46 151.76 148.27 150.29 945367
20121003 151.14 152.41 150.10 150.99 743520
20121004 150.97 155.19 150.42 154.38 1049566
20121005 155.34 156.56 153.52 153.94 751810
20121008 153.22 154.96 152.23 152.70 416387
20121009 152.39 154.28 150.64 150.67 462038
20121010 153.81 155.97 151.82 152.39 710868
20121011 155.09 155.66 151.63 151.96 978633
20121012 152.22 153.44 150.76 151.28 891937
20121015 152.47 156.20 152.07 156.13 703089
20121016 156.32 160.23 156.03 160.07 712198
20121017 160.76 161.19 158.75 159.27 728268
20121018 159.13 161.60 158.32 160.42 628675
20121019 160.42 161.19 157.65 158.20 632770
20121022 155.62 156.25 152.95 155.34 694286
20121023 154.40 154.40 150.59 151.67 949052
20121024 153.23 153.34 148.98 150.96 823972
20121025 152.02 152.72 149.05 150.21 874229
20121026 150.21 151.39 147.19 149.01 844034
20121031 151.43 153.48 149.00 150.15 1244351
20121101 151.43 155.79 149.66 155.38 1125822
20121102 159.48 160.98 156.00 157.05 1546815
20121105 155.93 157.94 155.28 157.52 531641
20121106 157.09 157.84 155.70 156.75 592543
20121107 155.29 155.29 151.07 152.32 807288
20121108 152.28 152.28 146.81 146.84 808004
20121109 148.18 149.65 145.60 147.79 819161
20121112 148.15 149.18 147.25 148.39 449756
20121113 144.77 150.35 144.77 149.00 697766
20121114 149.97 150.25 145.33 145.70 861946
20121115 146.12 147.74 145.20 146.40 731646
20121116 145.19 148.33 145.19 147.89 818956
20121119 150.45 152.95 150.01 152.94 895929
20121120 152.54 153.01 151.52 152.91 444228
20121121 152.87 154.13 151.20 152.90 455692
20121123 154.39 156.29 153.79 156.22 299598
20121126 155.62 156.27 153.66 155.31 598480
20121127 154.63 156.62 153.96 155.46 805036
20121128 155.39 159.85 155.18 158.81 965327
20121129 158.76 158.76 155.48 156.71 980680
20121130 156.77 156.79 153.18 153.47 945981
20121203 154.54 155.79 153.77 153.83 418844
20121204 154.32 154.50 149.74 150.95 621203
20121205 151.39 151.82 147.78 149.22 523248
20121206 148.74 150.50 147.75 150.22 650784
20121207 150.68 152.21 149.62 151.77 885591
20121210 151.91 152.32 147.94 148.48 806162
20121211 149.10 150.67 147.18 150.61 743827
20121212 150.90 151.33 146.78 147.03 906164
20121213 147.65 148.93 145.46 145.73 581679
20121214 146.25 148.06 146.25 147.02 813819
20121217 147.35 150.48 145.92 150.46 1066887
20121218 150.23 151.47 149.11 149.46 879766
20121219 149.74 151.49 148.49 150.17 826478
20121220 150.06 150.06 146.00 148.27 739604
20121221 146.70 148.46 144.52 148.17 993591
20121224 150.60 150.60 147.03 147.99 257253
20121226 148.37 148.37 141.20 143.05 1182141
20121227 142.76 146.05 142.67 145.31 1086079
20121228 145.68 146.43 143.41 144.01 692441
20121231 143.59 147.06 143.59 146.86 527370
20130102 149.63 149.67 146.20 148.99 1514631
20130103 149.63 155.44 149.63 154.00 1652445
20130104 153.89 156.35 153.27 156.14 1125688
20130107 156.50 159.51 156.30 158.22 1478085
20130108 158.26 160.26 157.76 158.94 985118
20130109 160.51 162.32 158.55 162.20 1289024
20130110 160.40 164.56 159.85 164.06 1164685
20130111 163.92 164.42 161.63 162.54 1163766
20130114 162.63 164.07 162.24 162.94 644359
20130115 162.46 164.31 162.08 163.54 758796
20130116 162.71 163.50 162.42 163.34 776048
20130117 163.66 165.11 161.65 164.63 787073
20130118 164.77 165.34 163.17 164.28 648850
20130122 164.68 164.68 160.11 161.94 1028708
20130123 158.65 161.12 157.62 160.84 1525248
20130124 161.20 162.50 160.45 162.00 753589
20130125 161.47 166.84 161.47 166.61 972765
20130128 166.51 166.66 164.59 165.38 578412
20130129 165.06 165.26 163.31 164.52 615877
20130130 164.37 164.67 163.02 164.00 1008291
20130131 162.02 163.53 160.42 163.08 1443070
20130201 162.40 163.79 157.77 158.24 2227080
20130204 158.30 161.10 157.43 159.06 1061069
20130205 159.53 161.78 159.53 161.54 1518714
20130206 171.44 176.23 170.44 171.06 3799695
20130207 170.58 174.46 169.62 174.42 1716044
20130208 173.13 175.45 173.05 173.93 1487374
20130211 173.88 174.81 172.60 173.40 911617
20130212 173.74 174.70 172.93 173.18 533086
20130213 173.38 174.13 171.74 172.04 569429
20130214 171.74 171.83 169.69 171.29 852714
20130215 172.23 173.82 171.54 172.47 922744
20130219 172.69 173.99 171.97 173.42 646809
20130220 172.47 173.37 169.73 169.97 631598
20130221 168.97 169.53 166.64 167.14 578922
20130222 167.39 168.66 166.88 167.63 626902
20130225 168.45 170.23 165.42 165.43 630067
20130226 166.61 169.11 165.03 166.65 597400
20130227 167.05 170.22 166.90 169.77 493171
20130228 169.56 171.22 168.60 169.93 513588
20130301 169.03 171.08 168.13 170.61 699485
20130304 169.69 171.24 169.23 170.84 683968
20130305 171.43 173.59 170.95 173.47 643440
20130306 172.83 174.74 172.83 173.80 619042
20130307 174.18 175.04 173.17 173.56 615571
20130308 174.36 174.36 172.67 173.84 326263
20130311 173.26 173.82 172.69 172.90 461117
20130312 172.26 172.97 170.79 170.85 435800
20130313 171.49 171.98 169.12 169.50 897427
20130314 170.11 170.66 169.09 169.62 685703
20130315 168.80 170.73 167.69 167.80 638132
20130318 166.21 167.78 165.42 165.76 715206
20130319 166.20 166.78 162.38 163.79 788604
20130320 165.11 167.62 163.86 167.03 901612
20130321 165.70 167.22 164.79 165.15 657630
20130322 166.25 167.01 164.22 164.97 720922
20130325 165.41 165.87 162.51 164.02 767575
20130326 164.39 164.87 162.87 164.54 548006
20130327 163.95 166.96 162.91 166.64 739059
20130328 166.21 166.53 164.87 166.25 569087
20130401 166.06 166.53 163.28 163.74 762177
20130402 164.00 165.96 163.88 164.89 570003
20130403 165.34 167.39 164.33 165.68 688546
20130404 165.65 166.57 165.27 166.55 318864
20130405 163.87 166.14 162.34 165.68 490567
20130408 165.47 166.80 164.47 166.53 298801
20130409 166.58 167.73 165.77 167.01 269471
20130410 167.59 170.02 167.15 169.48 285154
20130411 169.86 172.76 169.39 171.83 434148
20130412 171.07 171.53 169.22 170.87 356952
20130415 170.13 171.75 167.67 167.76 613387
20130416 168.89 169.19 166.15 168.18 399114
20130417 166.74 166.84 164.32 165.52 523564
20130418 165.90 165.99 163.33 164.33 388421
20130419 165.20 166.89 164.93 166.08 454312
20130422 165.96 166.40 162.39 162.93 793951
20130423 164.48 168.03 164.48 167.66 880923
20130424 167.98 168.84 166.79 168.34 503094
20130425 168.77 172.90 168.77 172.21 510630
20130426 171.81 172.53 170.71 172.43 356036
20130429 172.54 174.13 171.41 173.80 599944
20130430 173.72 178.54 173.31 178.30 1138377
20130501 178.03 178.14 174.95 175.34 616443
20130502 175.93 176.50 173.45 174.33 554116
20130503 175.50 177.58 175.50 176.02 326196
20130506 176.05 178.51 175.37 177.65 483031
20130507 178.02 181.74 178.02 181.67 624488
20130508 181.62 182.15 180.76 182.02 273239
20130509 181.63 183.26 180.00 180.30 623979
20130510 180.67 181.75 180.12 181.66 279553
20130513 181.25 182.03 180.35 180.47 261222
20130514 180.96 183.39 180.32 183.18 664817
20130515 182.93 184.05 181.72 183.34 479059
20130516 183.13 183.71 180.02 181.46 772157
20130517 181.75 184.48 181.68 183.63 420603
20130520 183.51 184.11 182.82 183.31 755761
20130521 183.63 186.57 183.14 186.13 590473
20130522 185.86 188.56 184.51 184.66 1143164
20130523 176.74 181.16 174.60 180.37 1465897
20130524 179.34 179.89 176.84 177.70 1057719
20130528 179.45 179.98 175.15 175.24 1111898
20130529 175.17 176.43 173.52 174.12 826031
20130530 174.31 175.28 172.09 172.40 978894
20130531 172.22 174.70 171.68 171.93 863305
20130603 172.07 172.71 169.33 172.47 788044
20130604 172.19 175.17 171.56 173.13 707896
20130605 171.98 172.79 170.46 170.60 337704
20130606 170.01 171.78 169.44 171.43 401864
20130607 171.93 173.80 171.73 172.76 505029
20130610 172.92 173.24 172.02 172.62 661762
20130611 170.41 172.13 169.55 170.64 447387
20130612 172.04 172.04 169.11 169.34 259490
20130613 170.13 171.78 169.63 171.28 579576
20130614 170.08 171.68 169.78 170.02 373858
20130617 171.31 174.17 171.31 172.92 619905
20130618 172.80 175.73 172.16 175.67 446572
20130619 175.43 176.71 174.31 174.60 600046
20130620 173.25 173.42 166.66 167.25 771648
20130621 168.47 168.89 164.43 166.03 826337
20130624 166.03 167.22 162.73 165.53 670011
20130625 167.36 168.70 166.43 167.18 619192
20130626 169.98 171.86 167.37 167.68 688757
20130627 169.02 171.44 168.36 170.91 498356
20130628 170.33 172.45 168.34 171.00 658074
20130701 171.43 173.23 170.93 171.20 530767
20130702 171.19 172.00 169.19 169.95 503842
20130703 168.20 170.75 168.20 170.07 163071
20130705 171.11 172.12 169.60 171.29 1240047
20130708 172.23 173.34 171.53 173.19 1222572
20130709 171.17 175.39 171.17 174.83 584311
20130710 174.95 177.31 174.95 177.18 637652
20130711 179.08 180.55 178.57 180.35 679511
20130712 180.12 180.66 179.12 179.52 308361
20130715 179.50 179.90 178.24 178.88 329392
20130716 178.71 179.40 176.57 177.32 451924
20130717 177.67 178.49 175.45 175.72 410775
20130718 175.72 177.16 175.41 177.14 1143323
20130719 177.04 177.04 175.43 176.39 604936
20130722 177.11 178.81 176.76 177.64 1024855
20130723 178.06 178.94 177.16 177.30 540927
20130724 177.69 178.28 176.20 176.31 388118
20130725 176.31 178.29 176.16 176.43 795540
20130726 175.19 178.25 174.71 178.13 507703
20130729 177.82 178.06 176.98 177.45 192738
20130730 177.59 179.19 177.20 178.78 467469
20130731 179.58 180.24 178.13 179.19 619567
20130801 180.95 184.64 179.98 184.04 639379
20130802 183.75 185.67 182.10 185.07 511259
20130805 184.30 186.30 184.30 185.33 584311
20130806 184.41 186.81 183.08 186.52 895516
20130807 174.27 177.91 169.30 170.40 3142436
20130808 171.41 176.38 170.38 174.90 1571065
20130809 174.71 176.39 174.25 176.13 694040
20130812 172.24 175.61 171.95 175.27 569883
20130813 174.90 176.24 174.62 175.72 489212
20130814 175.73 175.98 173.24 173.97 531884
20130815 172.23 172.78 170.83 171.69 689672
20130816 170.80 171.90 169.30 169.37 899682
20130819 169.35 170.27 167.49 167.55 847967
20130820 168.35 170.88 168.07 169.26 471939
20130821 169.07 170.27 168.36 169.15 419310
20130822 169.52 170.70 168.90 169.64 397059
20130823 169.94 170.01 168.05 168.94 392385
20130826 168.87 169.69 167.43 167.53 251159
20130827 164.89 167.31 163.07 163.17 623732
20130828 163.20 164.39 162.74 162.94 662036
20130829 162.94 164.48 162.89 163.52 405187
20130830 164.01 164.21 162.40 162.80 318419
20130903 165.34 165.83 163.07 164.49 765873
20130904 164.61 165.35 163.95 164.04 1028411
20130905 163.42 164.85 162.85 163.38 691602
20130906 163.81 164.15 160.74 162.58 1314013
20130909 162.87 163.65 162.53 163.13 1833705
20130910 163.67 163.68 159.97 160.47 2278822
20130911 161.54 162.01 160.43 161.32 1500046
20130912 161.05 161.57 159.66 160.49 1253052
20130913 160.61 164.20 160.54 163.73 883324
20130916 166.07 166.74 164.29 164.57 792188
20130917 165.38 165.38 163.74 164.05 417481
20130918 164.47 166.63 163.13 165.47 845122
20130919 165.45 166.68 165.26 165.66 737323
20130920 165.52 165.99 164.41 164.69 951600
20130923 164.16 164.76 161.28 162.40 783551
20130924 162.66 163.90 161.47 162.58 784771
20130925 162.36 163.54 159.81 160.82 793310
20130926 161.88 163.82 161.47 163.32 744051
20130927 162.82 164.09 162.13 163.41 811047
20130930 161.40 163.43 160.39 162.53 693779
20131001 163.42 164.10 161.85 162.72 565159
20131002 162.14 162.21 159.73 161.82 920815
20131003 161.95 164.01 161.07 162.28 862840
20131004 162.27 165.33 161.57 164.46 555124
20131007 163.24 164.37 162.05 162.15 643000
20131008 162.36 162.80 158.40 158.95 805574
20131009 157.68 161.91 157.22 160.23 1085619
20131010 163.17 163.17 161.21 161.45 726922
20131011 161.46 161.91 159.10 159.18 760167
20131014 158.79 160.24 158.17 158.95 663778
20131015 158.80 159.50 156.19 156.61 1948662
20131016 157.05 157.61 155.46 156.56 1438134
20131017 156.35 159.83 154.91 159.52 1371949
20131018 159.84 161.75 159.64 161.71 646040
20131021 162.06 162.66 160.92 161.42 403902
20131022 162.00 164.88 161.42 164.30 927910
20131023 163.86 164.21 161.03 162.01 548435
20131024 161.96 162.93 161.78 162.50 424274
20131025 162.79 163.39 161.79 162.34 464107
20131028 162.24 163.01 160.89 162.84 540225
20131029 163.57 164.05 162.35 163.40 636716
20131030 163.39 165.60 163.32 164.59 689116
20131031 164.11 164.69 162.71 163.42 579247
20131101 164.32 166.71 164.21 166.54 986392
20131104 167.40 169.68 166.06 167.32 948080
20131105 167.44 171.00 167.34 168.90 1988292
20131106 177.59 178.36 174.45 178.11 3293549
20131107 177.84 178.65 170.12 170.50 2593891
20131108 170.68 171.40 170.02 171.10 1048523
20131111 171.08 171.18 169.50 170.22 1364753
20131112 169.86 170.77 168.92 169.20 1210996
20131113 169.67 174.01 169.67 173.72 1242011
20131114 173.05 174.34 172.46 174.31 842265
20131115 174.16 174.46 171.12 173.55 1177954
20131118 172.95 173.41 170.34 170.76 740808
20131119 171.24 171.94 170.19 170.94 565868
20131120 171.58 172.34 169.51 169.70 614215
20131121 170.11 170.62 168.52 169.68 672393
20131122 169.91 172.78 169.89 172.68 676143
20131125 173.07 173.63 172.26 173.16 514075
20131126 173.22 174.63 172.95 173.01 514886
20131127 173.34 173.34 171.49 171.98 329710
20131129 172.56 173.36 171.42 172.89 268896
20131202 172.74 172.94 170.86 171.72 419612
20131203 171.47 172.50 169.54 170.83 720537
20131204 170.06 171.87 170.06 171.31 610262
20131205 170.58 171.52 169.72 171.18 621512
20131206 172.40 172.40 169.63 169.99 715368
20131209 170.33 172.19 168.72 168.89 604789
20131210 168.45 170.21 168.45 169.43 706550
20131211 169.93 170.82 168.66 168.80 733003
20131212 168.31 171.07 167.59 170.71 933687
20131213 170.71 173.00 170.71 172.85 1014265
20131216 173.07 174.50 171.93 173.21 840643
20131217 172.96 172.99 171.18 172.02 655162
20131218 172.53 174.88 170.36 174.72 829899
20131219 175.98 175.98 172.68 172.80 660737
20131220 173.39 174.05 172.60 172.71 666007
20131223 173.19 173.64 171.89 172.53 511237
20131224 173.10 174.94 173.00 174.12 324211
20131226 174.45 174.87 173.52 174.06 277202
20131227 174.13 174.71 173.31 174.06 290041
20131230 173.79 174.97 173.77 174.43 260622
20131231 174.01 175.28 173.70 174.66 333916
20140102 173.54 174.96 173.04 173.47 758817
20140103 173.85 176.66 173.47 175.27 673190
20140106 175.61 175.61 172.61 172.79 644681
20140107 173.12 173.67 172.36 173.50 472011
20140108 173.43 174.23 169.97 170.45 744158
20140109 171.37 171.38 168.61 171.01 657015
20140110 170.95 173.23 170.70 172.07 556324
20140113 171.70 172.27 164.88 165.69 1003264
20140114 165.43 167.31 165.13 165.66 879827
20140115 166.30 168.20 165.25 166.26 639525
20140116 164.35 164.59 161.16 161.54 1772292
20140117 161.46 162.38 160.47 160.73 1056844
20140121 160.98 162.30 158.95 159.16 887207
20140122 158.92 159.70 157.58 158.13 896508
20140123 157.28 157.86 156.36 156.93 1087678
20140124 156.12 158.05 154.65 155.91 1193221
20140127 155.82 156.82 154.35 155.25 884276
20140128 155.65 156.46 154.44 155.04 849398
20140129 154.21 155.36 153.62 153.83 961411
20140130 155.50 157.76 155.36 156.52 937350
20140131 154.49 156.47 154.01 155.19 797233
20140203 154.56 156.42 151.14 152.00 1174620
20140204 152.63 155.54 152.04 152.51 1910792
20140205 162.05 162.35 144.42 147.10 11604057
20140206 148.40 152.66 148.05 150.58 2182029
20140207 151.54 155.28 150.01 154.20 1962451
20140210 154.01 154.63 152.88 153.57 1107695
20140211 155.79 156.62 153.39 155.10 1397331
20140212 155.64 156.22 152.59 152.83 1807271
20140213 152.38 154.81 151.79 154.46 1267020
20140214 152.89 158.24 152.89 156.67 1677768
20140218 156.88 157.24 154.49 155.45 873256
20140219 154.71 156.61 154.71 155.27 1061394
20140220 155.42 157.41 155.42 155.95 971824
20140221 155.95 157.12 155.95 156.68 800165
20140224 155.94 159.58 155.94 157.55 1176338
20140225 157.49 158.83 156.14 158.26 787730
20140226 162.53 162.62 159.34 160.36 1489125
20140227 158.42 160.06 158.18 160.04 2971174
20140228 160.15 160.44 158.57 159.34 1215361
20140303 157.41 159.23 157.41 158.53 998412
20140304 160.06 160.69 159.16 160.19 978193
20140305 160.18 160.63 159.10 159.70 997704
20140306 159.88 160.50 158.95 160.40 1066347
20140307 160.74 163.21 160.45 162.27 1037434
20140310 162.08 162.60 160.41 162.51 1329598
20140311 162.49 163.21 160.06 160.47 1356590
20140312 159.98 160.84 159.27 160.81 682288
20140313 161.18 161.58 157.07 157.68 908741
20140314 157.66 159.46 157.66 158.35 805118
20140317 159.40 160.28 158.31 159.76 752954
20140318 161.23 162.72 160.02 162.03 955952
20140319 162.21 162.21 158.57 159.51 728691
20140320 159.38 159.88 157.49 158.73 644580
20140321 160.36 161.23 158.40 159.30 1038243
20140324 159.68 160.50 157.10 158.28 873560
20140325 159.07 159.11 154.16 154.60 1493675
20140326 156.24 158.96 155.23 155.23 1239179
20140327 154.99 157.27 154.99 155.73 766914
20140328 156.11 157.91 155.84 156.98 740504
20140331 158.51 159.92 157.79 159.65 874673
20140401 159.82 162.41 159.71 162.41 962272
20140402 162.46 163.44 161.43 162.11 780523
20140403 162.86 163.36 160.70 161.38 659357
20140404 161.62 162.05 157.05 157.38 1019427
20140407 157.06 157.48 153.28 154.34 1247042
20140408 154.61 155.31 153.16 154.68 1308633
20140409 153.35 156.63 153.35 156.18 718730
20140410 156.39 157.03 152.52 152.56 789797
20140411 151.60 153.26 151.44 152.33 925378
20140414 152.97 154.03 152.35 153.16 680727
20140415 153.53 154.73 151.57 154.10 743729
20140416 155.20 156.27 153.39 153.81 589802
20140417 153.32 154.84 152.91 153.15 648067
20140421 153.30 153.89 152.38 152.69 425694
20140422 153.67 154.62 152.78 153.63 1095837
20140423 153.93 154.46 152.56 152.61 706130
20140424 153.14 153.66 151.04 153.38 895741
20140425 153.32 153.77 151.75 151.87 738084
20140428 152.60 153.71 147.82 150.26 1328491
20140429 150.44 151.61 149.57 151.10 873968
20140430 150.75 151.01 148.85 150.16 858847
20140501 150.38 152.44 149.18 152.18 1044124
20140502 152.52 155.74 152.24 153.76 979408
20140505 153.18 154.75 151.13 154.62 803405
20140506 153.91 154.91 152.41 152.66 1025375
20140507 152.82 153.13 149.21 151.34 1002694
20140508 151.43 155.14 150.67 150.78 1660841
20140509 143.03 148.31 140.80 147.62 4838979
20140512 146.68 147.57 145.26 146.17 2649422
20140513 146.17 148.98 146.17 147.97 1570219
20140514 147.97 148.54 146.09 146.34 766612
20140515 145.93 146.60 144.24 146.29 1095736
20140516 146.75 148.70 146.00 148.58 1064587
20140519 148.20 150.00 148.20 149.79 980618
20140520 149.80 149.97 148.65 149.06 1030012
20140521 149.24 150.49 148.69 149.62 592121
20140522 149.36 151.05 149.18 150.69 667219
20140523 150.80 151.64 150.04 151.50 583250
20140527 151.99 153.18 151.52 152.28 796349
20140528 153.21 153.37 151.17 151.38 876689
20140529 151.59 151.87 150.89 151.84 478717
20140530 151.46 152.56 151.46 152.26 591717
20140602 152.36 152.54 151.54 151.95 579923
20140603 150.97 153.23 150.79 153.04 663691
20140604 152.25 154.72 151.78 154.17 855017
20140605 153.15 153.58 151.81 153.04 1367603
20140606 153.15 153.72 152.66 153.27 686473
20140609 153.51 154.51 153.46 154.07 538493
20140610 154.06 154.06 153.13 153.42 582141
20140611 153.36 153.36 151.91 152.22 461681
20140612 151.59 152.13 151.18 151.47 679417
20140613 151.53 152.57 151.18 152.32 797861
20140616 151.83 152.40 151.43 151.78 511679
20140617 151.66 153.82 151.66 153.46 531840
20140618 153.61 154.97 153.17 154.76 616213
20140619 154.81 155.25 152.72 153.02 655425
20140620 154.26 154.76 152.94 154.33 1030516
20140623 154.22 154.93 153.55 154.85 673066
20140624 154.85 158.99 154.67 156.64 1533123
20140625 156.67 157.52 154.92 155.14 1106082
20140626 155.13 156.46 153.97 156.27 1074621
20140627 156.27 159.92 155.61 159.60 1411652
20140630 160.17 160.28 158.23 159.86 675571
20140701 160.32 163.17 159.62 160.80 1090904
20140702 160.80 161.66 160.41 160.62 736182
20140703 161.19 162.53 161.17 162.04 417947
20140707 161.69 162.07 160.75 161.05 740002
20140708 160.87 161.05 159.63 160.05 949176
20140709 160.36 162.40 159.94 162.08 885549
20140710 160.27 160.68 158.98 159.15 665519
20140711 159.37 159.37 157.59 158.31 568822
20140714 159.27 159.57 158.15 158.64 414228
20140715 158.04 158.90 157.70 158.04 469411
20140716 158.21 158.83 156.97 157.19 642501
20140717 156.87 157.43 156.08 156.38 536757
20140718 156.88 157.32 155.73 156.88 563394
20140721 156.44 157.56 156.15 156.96 413223
20140722 157.15 159.24 156.33 158.41 532837
20140723 158.61 158.90 157.64 158.68 293910
20140724 159.45 161.01 158.92 160.69 425888
20140725 160.30 160.68 158.62 158.82 418349
20140728 159.14 159.77 158.13 159.10 364171
20140729 159.13 159.18 157.47 157.52 697383
20140730 158.01 159.04 157.66 158.53 655970
20140731 156.77 157.81 154.84 155.06 813479
20140801 155.17 156.11 153.08 153.76 792572
20140804 153.76 155.80 153.45 155.50 841423
20140805 153.86 156.65 153.40 155.77 1453668
20140806 151.44 157.19 151.44 156.07 1963989
20140807 158.28 159.14 156.70 157.31 1352448
20140808 157.33 159.73 156.46 159.62 649034
20140811 160.67 162.58 160.18 161.92 1036826
20140812 161.83 163.04 160.95 161.94 1269120
20140813 161.86 162.01 159.13 161.41 1147796
20140814 161.30 162.50 160.37 162.34 580382
20140815 163.20 163.66 161.34 162.70 850469
20140818 163.73 165.50 163.23 164.51 578371
20140819 164.88 166.17 164.88 166.14 533239
20140820 165.57 169.04 164.98 168.46 1000138
20140821 168.67 169.13 167.54 168.40 735478
20140822 168.63 169.95 167.94 168.90 586815
20140825 169.42 169.85 168.78 169.09 627624
20140826 169.03 169.03 167.77 168.13 809961
20140827 168.88 169.75 167.79 168.81 638983
20140828 167.58 168.40 166.43 168.18 662101
20140829 168.13 168.48 167.06 168.33 520474
20140902 168.42 169.46 167.97 168.94 614356
20140903 169.03 169.14 167.85 168.18 599480
20140904 168.88 172.57 168.88 171.57 1102464
20140905 170.78 172.10 170.18 172.01 585407
20140908 171.49 172.47 171.34 171.61 428903
20140909 173.41 173.57 172.03 172.63 748947
20140910 172.62 173.86 172.36 173.80 737388
20140911 173.25 174.08 171.99 172.38 679591
20140912 172.08 173.20 172.08 172.90 925354
20140915 172.57 173.12 169.88 170.11 991896
20140916 170.12 171.71 169.75 171.71 736483
20140917 172.21 172.50 170.74 171.89 580985
20140918 171.91 172.92 171.36 171.95 570229
20140919 173.01 173.07 170.78 171.10 1384814
20140922 171.00 171.70 168.42 168.97 1067182
20140923 168.81 169.69 168.29 169.14 960635
20140924 169.77 170.38 166.34 167.18 1407214
20140925 166.71 167.02 163.44 164.51 1153981
20140926 165.48 165.65 162.69 165.23 840398
20140929 164.26 165.78 163.96 164.62 599096
20140930 164.48 165.29 163.35 164.32 696539
20141001 164.39 164.39 161.44 162.95 977741
20141002 162.86 166.92 162.45 166.70 1129019
20141003 167.09 168.02 165.80 165.98 774033
20141006 166.34 167.10 163.57 163.98 806414
20141007 163.07 164.41 162.52 162.71 917090
20141008 163.10 165.88 162.37 165.70 888619
20141009 164.81 165.71 162.44 162.63 1046613
20141010 162.98 163.88 160.03 160.03 801301
20141013 159.76 159.80 156.83 157.14 769922
20141014 158.55 158.87 156.46 157.34 855336
20141015 155.15 157.00 153.01 156.33 1050222
20141016 154.12 159.11 153.12 157.28 795486
20141017 158.53 159.11 155.17 155.86 1177841
20141020 154.92 157.08 153.65 156.81 914684
20141021 157.29 160.82 157.28 160.76 604409
20141022 160.81 162.58 160.16 160.17 477993
20141023 160.98 162.94 160.46 160.78 729622
20141024 160.63 160.63 159.08 159.85 1151776
20141027 159.85 161.14 158.08 160.95 1073681
20141028 160.66 161.07 158.56 160.52 1170623
20141029 157.28 166.58 157.13 161.39 2442900
20141030 161.15 166.17 160.57 165.70 954583
20141031 166.68 167.53 163.87 164.43 910774
20141103 164.34 166.14 163.91 165.27 686614
20141104 165.07 165.09 161.90 163.74 719998
20141105 164.20 165.28 163.59 164.37 537542
20141106 165.06 171.17 164.90 170.96 874985
20141107 170.49 174.46 170.35 173.57 1390873
20141110 173.93 175.01 171.15 171.49 763907
20141111 170.65 172.03 169.97 170.64 659346
20141112 170.51 172.99 169.48 172.50 841501
20141113 172.40 173.72 171.08 172.74 748669
20141114 172.99 174.29 172.04 173.80 729221
20141117 173.36 175.97 172.69 175.61 807115
20141118 175.14 176.28 174.20 176.12 725411
20141119 175.56 179.33 175.17 179.21 951175
20141120 178.29 181.57 177.67 179.33 1041200
20141121 180.96 182.04 178.98 179.60 947365
20141124 180.07 181.35 178.36 180.87 606615
20141125 180.87 183.02 180.70 182.18 859747
20141126 182.16 182.82 181.12 181.62 502856
20141128 182.13 184.68 182.06 184.44 512279
20141201 183.37 183.80 180.20 180.83 1005310
20141202 181.32 182.32 179.77 180.13 632379
20141203 180.10 182.94 179.60 182.82 635186
20141204 181.96 184.20 181.78 182.70 910173
20141205 182.33 183.13 181.12 182.84 554986
20141208 182.72 183.99 181.67 182.62 725512
20141209 180.52 182.77 180.11 181.98 544058
20141210 181.62 182.37 178.90 179.65 597492
20141211 179.66 182.89 179.19 180.47 602003
20141212 180.47 183.29 179.45 181.19 813531
20141215 181.79 182.27 178.44 179.58 903155
20141216 179.34 179.40 176.06 176.16 787266
20141217 176.38 179.17 174.76 178.75 806915
20141218 180.55 181.37 178.76 180.14 829872
20141219 180.34 181.35 176.49 178.37 902052
20141222 178.70 179.99 178.44 179.78 655236
20141223 180.23 184.28 180.23 183.65 725200
20141224 184.15 184.87 183.90 184.35 342900
20141226 184.84 185.92 184.48 185.12 400100
20141229 184.50 187.25 184.26 186.73 532000
20141230 186.68 187.46 185.22 186.23 382400
20141231 186.41 187.49 185.12 185.16 461100