20000103 17.51 17.57 16.15 16.47 190045
20000104 16.21 16.38 15.51 15.72 330852
20000105 15.72 15.72 15.14 15.51 566249
20000106 15.51 15.60 15.34 15.51 457405
20000107 15.46 15.74 15.40 15.74 392185
20000110 15.86 15.92 15.63 15.89 231078
20000111 15.86 15.86 15.54 15.69 170609
20000112 15.76 15.79 15.47 15.79 219189
20000113 15.79 15.79 15.53 15.64 231702
20000114 15.64 15.73 15.53 15.62 240332
20000118 15.67 15.76 15.50 15.50 157920
20000119 15.50 15.58 15.44 15.50 111752
20000120 15.44 16.02 15.35 16.02 217895
20000121 16.02 16.95 16.02 16.92 425866
20000124 16.92 17.27 16.71 16.78 650665
20000125 16.69 16.80 16.11 16.14 680005
20000126 16.20 16.89 16.20 16.57 255865
20000127 16.46 16.48 16.02 16.02 288226
20000128 15.96 16.22 15.64 16.05 186397
20000131 15.96 15.96 15.18 15.56 255002
20000201 15.56 15.56 15.21 15.50 413785
20000202 15.58 15.82 15.47 15.82 146270
20000203 15.88 16.57 15.82 16.57 313683
20000204 16.69 17.33 16.69 16.71 420688
20000207 16.66 16.89 16.51 16.63 139798
20000208 16.63 16.83 16.28 16.43 235154
20000209 16.54 16.54 14.95 15.47 1167572
20000210 15.47 15.53 15.01 15.35 1054957
20000211 15.35 15.38 14.25 14.49 516045
20000214 14.49 15.44 13.99 15.35 788737
20000215 15.41 15.41 15.30 15.41 106574
20000216 15.41 15.47 15.35 15.44 270535
20000217 15.47 15.47 15.12 15.35 225662
20000218 15.24 15.24 14.34 14.34 236880
20000222 14.34 14.34 13.85 14.34 415942
20000223 14.34 14.69 14.34 14.69 216601
20000224 14.74 14.74 14.19 14.25 192869
20000225 14.19 14.19 13.33 13.39 684751
20000228 13.39 13.39 12.37 12.72 1088612
20000229 12.66 12.80 12.63 12.63 572568
20000301 12.52 12.52 11.96 12.34 688203
20000302 12.43 14.37 12.28 14.37 1463996
20000303 14.28 16.08 14.28 15.79 1064881
20000306 15.67 15.67 14.78 14.98 447008
20000307 14.92 14.92 14.49 14.57 368048
20000308 14.51 14.51 13.91 14.25 607517
20000309 14.25 14.25 13.96 14.11 208403
20000310 14.17 14.83 14.11 14.74 114341
20000313 14.72 15.53 14.55 15.27 502237
20000314 15.18 15.21 14.57 14.72 217895
20000315 14.63 14.92 14.37 14.92 236017
20000316 14.92 16.22 14.92 16.22 236449
20000317 16.22 16.25 15.67 15.82 275713
20000320 15.70 15.79 15.47 15.64 166981
20000321 15.56 15.73 15.15 15.67 377541
20000322 15.73 15.73 15.41 15.50 375815
20000323 15.50 15.82 15.41 15.64 300307
20000324 15.70 15.82 15.64 15.67 187260
20000327 15.67 15.67 15.53 15.53 144976
20000328 15.53 16.11 15.45 15.82 435359
20000329 15.73 15.76 15.12 15.35 459090
20000330 15.35 15.70 14.83 15.38 261474
20000331 15.38 15.82 15.30 15.73 520359
20000403 15.76 15.76 15.04 15.12 280890
20000404 15.12 15.12 14.42 14.51 328784
20000405 14.51 14.51 13.91 14.31 656706
20000406 14.37 14.38 13.96 14.19 469014
20000407 14.25 14.31 13.93 13.99 113909
20000410 14.08 14.14 13.91 13.91 150153
20000411 13.91 14.63 13.88 14.37 160077
20000412 14.33 14.36 13.92 13.92 271954
20000413 13.92 14.07 13.78 14.04 430126
20000414 13.98 14.01 13.75 13.92 459002
20000417 13.92 14.18 13.72 14.18 278849
20000418 14.13 14.85 14.01 14.53 423230
20000419 14.44 14.62 14.33 14.62 194807
20000420 14.73 14.82 14.67 14.79 156018
20000424 14.73 14.73 13.95 13.95 444780
20000425 13.95 14.27 13.95 14.27 504256
20000426 14.21 14.50 14.01 14.15 220666
20000427 14.21 14.73 14.15 14.47 161621
20000428 14.59 14.62 14.44 14.62 56459
20000501 14.62 15.57 14.47 15.52 482276
20000502 15.40 15.43 15.20 15.34 237044
20000503 15.29 15.43 15.29 15.31 305571
20000504 15.31 15.31 15.08 15.29 140502
20000505 15.29 15.55 15.29 15.52 186187
20000508 15.46 15.63 15.29 15.29 505980
20000509 15.29 15.31 14.97 15.05 524513
20000510 15.05 15.31 15.03 15.31 194807
20000511 15.31 15.78 15.31 15.78 578817
20000512 15.78 15.83 15.52 15.60 134037
20000515 15.60 15.78 15.60 15.63 237475
20000516 15.60 15.81 15.60 15.78 129296
20000517 15.78 16.24 15.69 16.21 167223
20000518 16.10 16.10 15.66 15.89 175843
20000519 15.78 16.21 15.55 15.95 455124
20000522 15.98 16.01 15.17 15.31 276263
20000523 15.14 15.14 14.56 14.67 441763
20000524 14.73 15.43 14.41 15.43 240060
20000525 15.43 15.49 14.76 14.91 279711
20000526 14.91 15.03 14.56 14.91 121108
20000530 14.79 15.55 14.79 15.55 215925
20000531 15.63 16.36 15.63 16.36 402974
20000601 16.47 16.71 16.13 16.21 617606
20000602 16.21 16.71 16.10 16.21 410732
20000605 16.24 16.36 16.13 16.13 181877
20000606 16.13 16.24 16.13 16.21 240491
20000607 16.15 16.33 16.13 16.33 227131
20000608 16.27 16.36 16.21 16.36 207736
20000609 16.30 16.30 16.13 16.15 143088
20000612 16.24 16.45 16.15 16.30 232303
20000613 16.30 16.68 16.30 16.45 252990
20000614 16.39 16.59 16.36 16.53 168516
20000615 16.47 16.79 16.45 16.71 230148
20000616 16.73 16.76 16.65 16.65 814999
20000619 16.53 16.56 16.47 16.47 148691
20000620 16.50 16.50 16.04 16.13 383149
20000621 16.13 16.13 15.08 15.08 401681
20000622 15.14 16.07 15.03 15.87 550372
20000623 15.95 15.95 15.31 15.34 282728
20000626 15.26 15.31 15.11 15.31 234458
20000627 15.31 15.40 15.20 15.20 671911
20000628 15.20 15.40 14.86 15.40 434005
20000629 15.31 15.31 15.20 15.20 237906
20000630 12.53 12.65 11.66 11.89 6737208
20000703 11.89 12.12 11.78 12.07 770176
20000705 12.07 12.07 11.86 11.89 535287
20000706 11.89 11.98 11.49 11.81 1062817
20000707 11.81 11.81 11.49 11.60 347808
20000710 11.66 12.04 11.60 12.04 952053
20000711 12.04 12.88 12.04 12.76 1237367
20000712 12.76 12.88 12.71 12.88 474518
20000713 12.83 13.80 12.81 13.59 2342480
20000714 13.36 13.76 13.36 13.71 521268
20000717 13.73 14.17 13.73 13.99 547526
20000718 13.94 13.94 13.07 13.19 814401
20000719 13.19 13.19 12.69 12.69 613814
20000720 12.57 13.01 12.49 12.98 1024889
20000721 12.92 13.01 12.83 12.92 377069
20000724 12.95 13.01 12.75 12.92 281080
20000725 13.01 13.07 12.34 12.46 464880
20000726 12.46 12.46 12.20 12.22 239758
20000727 12.22 12.22 11.90 12.02 548386
20000728 11.94 11.94 11.15 11.90 661593
20000731 12.31 13.04 12.31 12.83 597027
20000801 12.89 12.89 12.75 12.75 113637
20000802 12.78 12.95 12.72 12.81 147212
20000803 12.81 12.83 12.37 12.43 380513
20000804 12.43 12.52 12.17 12.52 957309
20000807 12.52 12.52 12.37 12.52 83937
20000808 12.52 12.52 12.43 12.46 130425
20000809 12.49 12.55 12.46 12.52 491137
20000810 12.52 12.69 12.37 12.63 489416
20000811 12.75 13.10 12.55 13.10 265154
20000814 13.01 13.24 12.92 13.19 212209
20000815 13.13 13.30 13.01 13.24 320251
20000816 13.24 13.33 13.19 13.33 273763
20000817 13.45 13.47 13.33 13.47 232010
20000818 13.47 13.65 13.45 13.59 115790
20000821 13.50 13.71 13.50 13.53 204892
20000822 13.50 13.56 13.45 13.53 373626
20000823 13.53 13.71 13.50 13.62 173039
20000824 13.65 13.71 13.30 13.71 145490
20000825 13.99 14.69 13.99 14.52 572491
20000828 14.55 14.66 14.43 14.66 756291
20000829 14.69 14.92 14.66 14.92 201879
20000830 14.87 14.87 14.58 14.72 227275
20000831 14.72 15.04 14.61 15.04 311211
20000901 14.98 14.98 14.78 14.92 123538
20000905 15.04 15.33 14.92 14.98 369752
20000906 14.92 15.10 14.90 14.98 228997
20000907 14.92 15.22 14.92 15.10 214792
20000908 15.10 15.22 15.07 15.10 200157
20000911 15.10 15.31 15.01 15.13 278928
20000912 15.13 15.51 15.13 15.42 303463
20000913 15.51 15.94 15.45 15.80 349951
20000914 15.68 16.09 15.68 15.97 299589
20000915 15.85 16.23 15.85 16.17 445080
20000918 16.26 16.61 16.03 16.06 336608
20000919 16.09 16.29 15.51 15.59 453689
20000920 15.59 15.71 15.51 15.54 169165
20000921 15.54 15.54 15.16 15.19 126120
20000922 15.13 15.13 14.49 14.98 238036
20000925 14.87 15.57 14.87 15.13 230718
20000926 15.01 15.62 15.01 15.24 252671
20000927 15.16 15.16 14.08 14.23 427001
20000928 14.26 15.13 14.23 14.96 716260
20000929 15.01 15.59 14.75 15.42 418392
20001002 15.33 15.62 15.01 15.01 225123
20001003 15.01 15.74 14.92 15.48 267306
20001004 15.48 15.89 15.22 15.89 244062
20001005 15.80 16.23 15.45 15.54 296146
20001006 15.45 15.45 14.98 15.01 79632
20001009 14.92 14.92 14.58 14.75 232010
20001010 14.69 14.75 14.52 14.52 166152
20001011 14.46 14.46 13.85 14.08 405048
20001012 14.08 14.58 14.08 14.43 302603
20001013 14.39 15.41 14.39 15.41 445438
20001016 15.53 15.70 15.21 15.61 212400
20001017 15.70 15.76 14.91 14.97 348267
20001018 14.89 14.91 14.77 14.89 356437
20001019 14.86 15.32 14.80 15.32 326339
20001020 15.32 15.35 15.12 15.21 245077
20001023 15.15 15.49 15.12 15.49 259696
20001024 15.49 15.84 15.49 15.64 177573
20001025 15.58 15.58 15.09 15.23 289363
20001026 15.23 15.23 14.77 14.89 160375
20001027 14.89 15.06 14.89 14.97 268725
20001030 14.74 15.29 14.62 15.29 427380
20001031 15.29 16.28 15.29 16.28 257546
20001101 16.28 16.28 15.76 15.82 297962
20001102 15.82 16.28 15.82 16.28 273454
20001103 16.28 16.28 15.93 16.05 94161
20001106 15.99 16.02 15.55 15.55 125978
20001107 15.64 15.67 15.53 15.61 109210
20001108 15.67 15.67 15.41 15.55 233468
20001109 15.55 15.55 15.32 15.38 240777
20001110 15.38 15.38 15.17 15.29 157365
20001113 15.29 15.29 14.86 15.00 356437
20001114 14.94 15.17 14.89 14.91 227449
20001115 14.89 14.89 14.74 14.86 469946
20001116 14.94 14.97 14.71 14.71 369765
20001117 14.74 14.86 14.71 14.86 498753
20001120 14.83 15.23 14.83 15.23 273884
20001121 15.29 15.29 14.83 15.17 1041362
20001122 15.23 15.23 14.54 14.83 285923
20001124 14.91 15.53 14.91 15.53 82122
20001127 15.55 15.70 15.41 15.53 162095
20001128 15.55 15.55 14.91 14.91 109640
20001129 14.94 15.12 14.89 14.91 138017
20001130 14.91 14.94 14.36 14.36 231748
20001201 14.39 15.00 14.39 14.83 82982
20001204 14.89 15.06 14.80 14.86 371055
20001205 14.89 15.23 14.89 15.12 666867
20001206 15.06 15.19 14.91 14.91 426950
20001207 14.97 15.00 14.86 14.89 775647
20001208 14.94 15.35 14.94 15.15 711583
20001211 15.03 15.23 15.03 15.23 315590
20001212 15.15 15.21 14.86 14.89 303122
20001213 14.91 15.03 14.77 14.97 1151432
20001214 14.91 15.12 14.77 14.94 1473901
20001215 14.89 14.94 14.62 14.65 302262
20001218 14.60 14.77 14.45 14.62 395133
20001219 14.60 14.89 14.45 14.45 402872
20001220 14.42 14.42 13.95 14.07 212400
20001221 14.07 14.28 13.93 13.98 616132
20001222 13.95 14.39 13.95 14.39 665147
20001226 14.39 14.94 14.39 14.89 199501
20001227 14.91 15.58 14.89 15.53 276034
20001228 15.49 15.87 15.44 15.67 214550
20001229 15.76 15.79 15.38 15.38 372345
20010102 15.41 15.79 15.38 15.55 264425
20010103 15.58 16.16 15.58 16.14 576576
20010104 16.05 16.10 15.73 15.76 334079
20010105 15.64 15.76 15.35 15.47 432539
20010108 15.49 15.76 15.41 15.53 204661
20010109 15.58 15.87 15.35 15.41 387824
20010110 15.54 16.01 15.42 15.95 466407
20010111 15.66 16.30 15.66 16.30 302349
20010112 16.30 16.35 15.48 15.74 492176
20010116 15.74 15.74 15.46 15.57 450517
20010117 15.60 16.27 15.60 15.98 394685
20010118 16.01 17.23 16.01 16.94 1741942
20010119 16.94 17.11 16.76 17.03 350450
20010122 16.82 17.52 16.65 17.29 833177
20010123 17.23 17.64 17.17 17.64 597826
20010124 17.58 17.64 17.52 17.61 706483
20010125 17.61 17.93 17.41 17.41 574205
20010126 17.29 17.29 16.76 16.85 212589
20010129 16.96 17.11 16.96 17.11 214307
20010130 17.11 17.11 16.83 16.95 179949
20010131 17.04 17.92 17.04 17.84 344008
20010201 17.86 17.86 17.32 17.43 131419
20010202 17.46 17.46 17.14 17.14 225903
20010205 17.12 17.39 17.11 17.31 197987
20010206 17.23 17.57 17.23 17.39 182955
20010207 17.11 17.72 17.08 17.41 1356275
20010208 17.41 17.44 17.16 17.16 179520
20010209 17.23 17.25 17.00 17.19 482298
20010212 17.21 17.65 17.16 17.45 467266
20010213 17.46 17.70 17.44 17.65 322534
20010214 17.65 17.70 17.37 17.70 232345
20010215 17.70 17.70 17.60 17.65 202282
20010216 17.64 17.64 16.95 17.07 134425
20010220 17.14 17.70 17.14 17.64 449229
20010221 17.68 17.68 17.13 17.23 260690
20010222 17.23 17.42 17.11 17.14 227191
20010223 17.14 17.42 17.12 17.37 1118777
20010226 17.39 17.72 17.35 17.68 307932
20010227 17.70 18.60 17.70 17.83 2186016
20010228 17.98 18.16 17.83 18.06 1016562
20010301 17.69 17.69 16.30 16.90 939257
20010302 16.90 16.95 16.72 16.85 556167
20010305 16.62 17.23 16.58 17.21 501195
20010306 17.23 17.46 17.14 17.42 601691
20010307 17.43 17.98 17.32 17.44 881708
20010308 17.44 17.65 17.39 17.58 128412
20010309 17.58 17.63 17.13 17.46 344867
20010312 17.35 17.35 17.00 17.00 160193
20010313 17.00 17.22 16.67 17.20 267562
20010314 16.88 17.11 16.79 16.96 283023
20010315 16.95 17.11 16.95 16.95 179949
20010316 17.07 17.07 16.12 16.13 504201
20010319 16.04 17.03 15.99 17.03 513649
20010320 17.03 17.54 16.86 17.11 486163
20010321 17.09 17.09 16.30 16.35 201852
20010322 16.35 16.39 15.83 16.15 197557
20010323 16.18 16.72 16.18 16.49 431620
20010326 16.51 16.53 16.21 16.28 245229
20010327 16.28 16.71 15.93 16.71 401987
20010328 16.74 16.79 16.23 16.76 344437
20010329 16.76 17.00 16.53 16.56 288176
20010330 16.67 16.86 16.53 16.67 368488
20010402 16.67 17.04 16.48 16.54 327258
20010403 16.55 16.55 15.80 15.83 274004
20010404 15.83 16.05 15.67 16.02 288176
20010405 16.14 16.73 16.09 16.73 225044
20010406 16.73 16.73 16.07 16.14 174366
20010409 16.26 16.63 16.18 16.56 175654
20010410 16.54 17.25 16.32 17.17 292162
20010411 17.25 17.44 17.16 17.20 231671
20010412 17.44 17.69 16.99 17.51 519114
20010416 17.57 17.83 17.17 17.78 806128
20010417 17.90 18.30 17.90 18.27 932689
20010418 18.51 18.88 18.41 18.76 1210694
20010419 18.93 19.42 18.62 19.25 686861
20010420 19.14 19.35 18.65 18.68 459909
20010423 18.69 18.76 18.58 18.61 699302
20010424 18.60 19.07 18.58 18.88 557726
20010425 18.88 19.47 18.83 19.15 344503
20010426 19.26 19.95 19.26 19.58 689864
20010427 19.58 20.01 19.53 19.98 464199
20010430 19.98 20.05 19.49 19.49 321336
20010501 19.53 19.53 19.16 19.34 362522
20010502 19.37 19.39 18.81 18.81 367670
20010503 18.93 19.53 18.82 19.46 326484
20010504 19.44 20.23 19.23 20.21 262989
20010507 20.21 20.86 20.21 20.51 464628
20010508 20.63 20.84 20.49 20.52 692867
20010509 20.05 21.19 20.04 20.52 1146341
20010510 20.58 20.72 20.47 20.60 398988
20010511 20.62 20.62 20.30 20.45 288730
20010514 20.05 20.32 20.05 20.27 265134
20010515 20.28 20.47 20.24 20.40 299456
20010516 20.42 20.70 20.37 20.70 702305
20010517 20.72 21.35 20.72 21.21 569738
20010518 20.98 20.98 19.16 19.16 2455280
20010521 19.44 20.64 18.76 20.55 1362567
20010522 20.67 20.67 20.05 20.05 196920
20010523 20.05 20.21 19.74 19.87 256554
20010524 19.99 20.06 19.69 19.86 312755
20010525 19.95 20.01 19.58 19.63 101249
20010529 19.67 19.74 19.30 19.30 167318
20010530 19.30 19.30 18.86 18.86 146725
20010531 18.97 19.32 18.97 19.15 313184
20010601 19.35 19.49 19.16 19.34 148870
20010604 19.46 20.04 19.42 19.71 182762
20010605 19.71 20.66 19.71 20.23 432881
20010606 20.23 20.47 20.10 20.17 233387
20010607 20.17 20.28 20.00 20.04 309323
20010608 20.09 20.41 19.91 19.91 174182
20010611 20.02 20.28 20.02 20.19 263847
20010612 20.19 20.26 19.92 20.13 281008
20010613 20.12 20.48 20.05 20.05 121842
20010614 19.95 19.95 19.30 19.46 147154
20010615 19.43 19.43 18.83 19.07 377537
20010618 19.09 19.28 18.93 19.02 724614
20010619 19.02 19.02 18.68 18.74 207646
20010620 18.76 19.21 18.62 19.14 286156
20010621 19.26 19.50 19.26 19.35 176756
20010622 19.58 19.61 19.35 19.35 175040
20010625 19.35 19.47 18.46 18.46 212365
20010626 18.40 19.03 18.30 18.50 337639
20010627 18.62 19.47 18.48 19.17 245828
20010628 19.17 19.77 19.17 19.68 187482
20010629 19.68 20.12 19.46 19.46 569738
20010702 19.58 19.77 19.23 19.23 302459
20010703 19.34 19.38 19.04 19.04 172466
20010705 19.11 19.11 18.89 18.93 131280
20010706 18.93 18.93 18.18 18.32 302459
20010709 17.83 17.95 17.55 17.69 667126
20010710 17.69 17.69 16.91 16.91 856323
20010711 16.91 17.01 16.32 16.45 796690
20010712 16.50 16.74 16.31 16.72 422155
20010713 16.75 17.73 16.57 17.27 1099714
20010716 17.50 17.91 17.50 17.50 228428
20010717 17.38 18.20 17.37 18.19 230143
20010718 18.19 18.27 17.76 17.88 257571
20010719 18.11 18.62 18.10 18.20 127286
20010720 18.20 18.34 17.99 18.09 185143
20010723 18.39 18.39 18.01 18.11 276428
20010724 18.06 18.14 17.61 17.71 207857
20010725 17.73 17.73 17.65 17.71 312000
20010726 17.59 17.59 17.13 17.43 541286
20010727 17.45 17.64 17.28 17.40 267857
20010730 16.95 17.50 16.75 16.80 716571
20010731 16.89 17.74 16.82 17.66 420000
20010801 18.32 18.46 17.98 18.20 648000
20010802 18.20 18.55 18.06 18.18 407143
20010803 18.20 18.82 18.20 18.43 271714
20010806 18.44 18.80 18.42 18.62 294428
20010807 18.62 18.83 18.60 18.73 268286
20010808 18.71 19.43 18.65 19.31 429000
20010809 19.31 19.46 19.24 19.38 282857
20010810 19.38 19.93 19.32 19.93 220714
20010813 19.95 20.09 19.93 20.00 295286
20010814 20.00 20.21 19.83 19.83 160714
20010815 19.74 19.94 19.48 19.48 162429
20010816 19.49 19.60 19.34 19.54 187286
20010817 19.55 19.62 19.37 19.45 135429
20010820 19.46 19.60 19.12 19.53 280714
20010821 19.58 19.81 19.51 19.53 277714
20010822 19.60 20.13 19.60 20.13 198428
20010823 20.13 21.00 19.71 19.71 313286
20010824 20.06 20.39 19.88 20.39 164143
20010827 20.37 20.72 19.79 19.83 378000
20010828 19.48 19.53 18.43 18.76 499714
20010829 19.13 19.85 18.79 19.60 757285
20010830 20.07 20.07 19.58 19.67 258428
20010831 19.60 19.67 18.90 19.13 534857
20010904 19.25 19.74 19.13 19.51 288428
20010905 19.51 19.55 19.32 19.39 234000
20010906 19.13 19.13 18.67 18.74 495428
20010907 18.74 18.74 18.60 18.68 773571
20010910 18.68 18.85 17.97 18.20 703714
20010917 17.97 18.08 17.62 17.62 228428
20010918 17.50 17.80 17.27 17.31 223286
20010919 17.27 17.27 16.10 16.33 363428
20010920 16.30 16.32 15.21 15.40 540857
20010921 14.47 15.55 14.47 15.40 525000
20010924 15.63 16.52 15.63 16.52 744857
20010925 16.47 17.50 16.47 17.26 650143
20010926 17.15 17.15 16.75 16.86 864000
20010927 16.89 16.89 15.87 16.66 443143
20010928 16.66 17.38 16.50 16.80 830143
20011001 16.59 16.68 16.17 16.55 153429
20011002 16.44 16.92 16.44 16.89 273000
20011003 16.80 17.46 16.73 17.24 328286
20011004 17.36 17.50 17.02 17.20 220286
20011005 17.31 17.31 16.75 17.00 148286
20011008 17.00 17.44 17.00 17.12 106714
20011009 17.03 17.03 16.71 16.80 348857
20011010 16.92 18.20 16.92 18.20 264857
20011011 17.97 18.43 17.87 18.27 432428
20011012 18.20 18.22 18.02 18.04 91714
20011015 18.05 18.33 17.92 18.31 320260
20011016 18.31 19.39 18.31 19.04 970628
20011017 19.01 19.03 18.13 18.13 362219
20011018 18.17 18.64 18.17 18.45 241052
20011019 18.47 19.15 18.36 19.01 217075
20011022 19.02 19.99 19.02 19.76 377205
20011023 19.81 19.85 19.11 19.21 220072
20011024 19.21 19.48 19.15 19.34 120740
20011025 19.34 19.90 19.22 19.89 162699
20011026 19.89 20.18 19.67 20.18 101473
20011029 20.19 20.19 19.29 19.69 238911
20011030 19.81 19.81 19.30 19.41 193954
20011031 19.53 19.81 19.25 19.81 478678
20011101 19.62 19.78 19.29 19.47 348947
20011102 19.59 20.16 19.46 20.16 86916
20011105 20.14 20.51 19.61 19.92 554889
20011106 19.62 19.76 18.97 19.34 656790
20011107 18.75 18.92 17.52 17.52 1835502
20011108 17.05 18.57 16.77 18.22 2871638
20011109 18.22 18.45 17.80 18.24 443997
20011112 18.22 18.33 18.12 18.27 389193
20011113 17.98 18.40 17.98 18.39 521921
20011114 18.39 19.62 18.39 19.43 724011
20011115 19.29 19.68 18.92 18.92 265456
20011116 19.04 19.32 18.93 19.30 152851
20011119 19.49 19.54 19.13 19.48 93338
20011120 19.43 19.43 19.13 19.20 172118
20011121 18.87 19.21 18.87 19.11 369926
20011123 19.15 19.39 19.15 19.29 75355
20011126 19.20 19.46 19.16 19.46 470971
20011127 19.34 19.67 19.22 19.50 199949
20011128 19.43 19.49 19.27 19.38 232488
20011129 19.62 20.32 19.39 19.88 470115
20011130 19.99 20.06 19.62 19.62 192670
20011203 19.62 20.46 19.62 20.11 228207
20011204 20.11 20.54 19.89 20.53 134441
20011205 20.52 21.37 20.52 20.83 484672
20011206 20.83 20.97 19.88 20.13 565165
20011207 20.32 21.01 20.32 20.90 163555
20011210 20.90 20.90 20.21 20.23 199949
20011211 20.35 21.28 20.35 21.02 786522
20011212 21.02 21.25 20.69 21.10 846035
20011213 21.03 21.14 20.72 20.94 447422
20011214 20.88 21.02 19.57 19.63 1091368
20011217 19.75 20.87 19.75 20.83 775818
20011218 21.13 21.23 20.93 21.09 493663
20011219 21.02 21.69 21.02 21.38 440572
20011220 21.19 22.53 21.18 22.42 917965
20011221 22.42 23.40 22.33 23.01 2485014
20011224 23.31 23.73 23.26 23.59 587429
20011226 23.59 24.29 23.47 23.83 1460010
20011227 24.06 24.41 23.62 24.00 555318
20011228 24.00 24.29 23.45 23.59 656362
20011231 23.64 23.87 23.12 23.12 849460
20020102 23.12 23.70 22.96 23.30 788234
20020103 23.36 23.82 23.23 23.59 524490
20020104 23.68 24.43 23.57 24.20 564309
20020107 24.29 24.72 23.75 23.98 496660
20020108 23.98 24.02 23.29 23.82 768539
20020109 23.82 24.10 23.36 23.43 494091
20020110 23.54 23.73 22.77 22.94 765542
20020111 23.03 23.06 22.49 22.86 396137
20020114 22.97 23.00 21.98 22.44 1118253
20020115 22.21 22.67 22.21 22.38 420521
20020116 22.38 22.49 21.97 21.98 318278
20020117 21.97 22.02 21.72 21.86 728533
20020118 21.95 22.67 21.86 22.30 695165
20020122 22.28 22.35 21.74 22.09 526186
20020123 22.07 22.76 21.79 22.39 839331
20020124 22.51 22.77 22.10 22.44 341379
20020125 22.49 23.24 22.21 22.81 375603
20020128 23.12 23.42 23.00 23.12 303733
20020129 23.14 23.43 22.98 23.15 700298
20020130 23.03 23.61 22.86 23.48 348224
20020131 23.66 23.66 23.07 23.37 461162
20020201 23.37 23.54 23.03 23.30 285338
20020204 23.42 23.49 21.97 22.03 516347
20020205 22.03 22.44 21.60 21.95 311434
20020206 21.88 21.93 21.27 21.27 2012341
20020207 21.16 21.69 21.04 21.23 1281242
20020208 21.23 21.27 20.31 20.57 817086
20020211 20.57 21.51 20.57 21.34 538164
20020212 21.30 22.07 20.56 21.80 469717
20020213 21.91 22.22 21.83 22.01 503085
20020214 22.04 22.24 21.69 21.86 600194
20020215 21.76 22.32 21.51 21.86 465867
20020219 21.74 21.74 20.83 20.86 510358
20020220 20.74 20.76 20.10 20.69 978792
20020221 20.34 20.57 19.77 19.77 490251
20020222 19.19 20.76 19.19 20.76 2127846
20020225 20.38 21.04 20.38 20.73 1799728
20020226 20.80 21.51 20.80 21.41 2173192
20020227 21.86 22.20 21.55 22.16 827353
20020228 22.32 22.34 21.79 21.86 879971
20020301 21.91 22.56 21.91 22.09 728960
20020304 22.53 23.50 22.49 23.47 1103708
20020305 23.59 23.59 22.74 22.91 1824968
20020306 22.93 23.60 22.61 23.47 859010
20020307 23.77 23.89 23.54 23.61 500946
20020308 23.73 24.26 23.70 24.17 534742
20020311 24.05 24.05 23.33 23.84 414104
20020312 23.54 23.54 22.83 23.06 482979
20020313 22.67 23.24 22.56 22.94 693881
20020314 22.86 23.14 22.84 23.11 272932
20020315 22.72 22.91 22.67 22.80 623295
20020318 22.91 23.14 22.84 22.89 567254
20020319 22.89 23.19 22.25 22.55 1030127
20020320 22.09 22.45 22.04 22.42 530892
20020321 22.35 22.91 22.14 22.61 733238
20020322 22.65 22.77 22.16 22.34 352074
20020325 22.67 22.77 21.74 21.85 351219
20020326 21.97 22.57 21.97 22.37 812808
20020327 22.32 23.10 22.31 22.97 645541
20020328 23.09 23.45 23.03 23.25 526186
20020401 23.25 23.25 22.09 22.16 706287
20020402 22.23 22.67 21.97 22.45 623723
20020403 22.45 22.45 21.36 21.62 627573
20020404 21.27 21.86 21.27 21.79 417954
20020405 21.79 22.20 21.74 21.84 346085
20020408 21.48 22.14 21.42 21.71 370041
20020409 21.73 21.90 21.57 21.77 366191
20020410 21.77 22.16 21.77 21.97 622868
20020411 22.08 22.30 21.53 21.57 573243
20020412 21.62 22.14 21.55 21.99 215414
20020415 21.88 22.23 21.69 21.73 493657
20020416 21.84 22.30 21.84 22.23 1062111
20020417 22.27 22.69 22.27 22.41 1096731
20020418 22.46 22.46 22.10 22.41 355604
20020419 22.41 22.50 21.90 21.93 283799
20020422 21.93 21.93 21.93 21.93 342354
20020423 21.93 21.99 21.76 21.79 349620
20020424 21.80 21.82 21.53 21.73 624444
20020425 21.74 21.78 21.52 21.67 355177
20020426 21.60 21.78 21.24 21.53 256018
20020429 21.53 21.54 21.48 21.48 969791
20020430 21.06 21.52 21.05 21.52 687273
20020501 21.29 21.41 20.71 21.17 641968
20020502 21.16 21.46 21.10 21.27 524858
20020503 21.38 21.38 21.00 21.04 976202
20020506 21.04 21.06 20.68 20.87 725313
20020507 20.87 20.88 20.40 20.51 379966
20020508 20.63 20.98 20.45 20.82 1276670
20020509 20.94 20.94 20.40 20.40 930469
20020510 20.50 20.60 20.13 20.57 605638
20020513 20.68 20.99 20.59 20.96 279953
20020514 20.96 21.36 20.96 21.29 703942
20020515 21.29 21.95 20.99 21.67 454336
20020516 21.71 21.78 21.00 21.04 214987
20020517 21.03 21.06 20.82 20.93 516310
20020520 20.92 21.01 20.85 20.89 273542
20020521 20.94 20.94 20.12 20.24 546229
20020522 20.21 20.28 20.13 20.21 386378
20020523 20.33 20.71 20.19 20.61 681290
20020524 18.67 18.92 17.43 18.32 13055203
20020528 18.67 18.67 18.16 18.33 2888002
20020529 18.25 18.55 18.07 18.22 2294758
20020530 18.22 18.33 17.71 17.78 1750239
20020531 17.90 18.43 17.88 18.25 1142464
20020603 18.25 18.41 17.99 18.04 2966217
20020604 17.99 18.11 17.78 18.02 2292621
20020605 18.02 18.48 18.02 18.32 888583
20020606 18.27 18.52 18.11 18.38 807375
20020607 18.38 18.76 18.27 18.27 896276
20020610 18.06 18.72 18.06 18.49 794553
20020611 18.53 18.53 18.48 18.48 906107
20020612 18.48 18.65 18.43 18.48 910381
20020613 18.48 18.68 18.39 18.39 551357
20020614 18.32 18.32 17.85 17.88 740700
20020617 17.88 18.47 17.78 18.31 463739
20020618 18.32 18.44 18.16 18.34 814641
20020619 18.34 18.39 18.13 18.25 586832
20020620 18.25 18.28 18.02 18.02 1027063
20020621 18.16 18.20 18.04 18.10 931751
20020624 18.02 18.02 17.66 17.96 711208
20020625 17.88 17.97 17.45 17.48 729160
20020626 17.31 17.43 17.20 17.24 559051
20020627 17.20 17.68 16.96 17.60 521866
20020628 17.49 17.92 17.41 17.45 768909
20020701 17.51 17.63 17.21 17.31 942009
20020702 17.31 17.44 17.03 17.08 881744
20020703 16.99 17.41 16.84 17.03 829601
20020705 16.94 17.59 16.91 17.59 160278
20020708 17.50 17.66 17.31 17.43 836439
20020709 17.36 17.36 16.71 16.75 716765
20020710 16.71 16.80 16.06 16.06 682572
20020711 15.32 15.67 15.18 15.52 1147165
20020712 15.52 16.94 15.52 16.85 2156995
20020715 16.85 16.85 15.81 16.55 883203
20020716 16.36 16.49 16.16 16.21 454621
20020717 16.33 16.59 16.28 16.30 1699813
20020718 16.30 16.42 16.16 16.16 926317
20020719 16.16 16.23 15.71 16.16 1062917
20020722 16.16 16.16 15.51 15.61 844784
20020723 15.62 15.74 14.69 14.75 839235
20020724 14.06 15.35 14.05 14.99 1583276
20020725 14.99 15.19 14.77 15.00 945953
20020726 14.99 15.20 14.95 14.99 429008
20020729 15.23 15.81 15.23 15.70 689402
20020730 15.70 15.70 15.24 15.46 566462
20020731 14.64 14.65 13.59 13.94 4313990
20020801 13.94 14.41 13.77 14.06 2052411
20020802 14.17 14.27 13.10 13.33 729101
20020805 13.12 13.12 12.77 12.82 913937
20020806 13.12 13.51 13.04 13.51 1004435
20020807 13.54 13.63 13.29 13.59 1129509
20020808 13.59 14.31 13.47 14.25 691963
20020809 14.31 14.56 14.16 14.44 753433
20020812 14.43 14.48 14.30 14.36 513103
20020813 14.48 14.59 14.27 14.27 974554
20020814 14.34 14.87 13.99 14.86 798681
20020815 14.90 15.41 14.90 15.27 1012545
20020816 15.09 15.70 15.04 15.44 606161
20020819 15.70 16.16 15.60 15.99 618967
20020820 16.00 16.00 15.58 15.66 1114995
20020821 15.70 16.03 15.70 16.03 1365570
20020822 16.05 16.91 16.05 16.91 917779
20020823 16.87 16.87 16.55 16.61 802523
20020826 16.61 16.98 16.56 16.94 490051
20020827 17.05 17.08 16.59 16.59 675742
20020828 16.56 16.64 16.40 16.47 719283
20020829 16.43 16.55 16.06 16.40 498589
20020830 16.42 16.49 16.28 16.28 588233
20020903 16.16 16.16 15.63 15.67 1106885
20020904 15.65 16.40 15.55 16.40 920341
20020905 16.16 16.34 16.08 16.26 549387
20020906 16.38 16.67 16.33 16.63 1342092
20020909 16.63 16.87 16.45 16.73 594636
20020910 16.75 17.26 16.61 16.89 1212749
20020911 17.00 17.12 16.82 16.82 636042
20020912 16.77 16.77 16.45 16.47 359001
20020913 16.35 16.52 16.24 16.52 309057
20020916 16.47 16.47 16.26 16.36 310764
20020917 16.36 16.39 16.02 16.12 521640
20020918 16.09 16.11 15.80 15.80 1100481
20020919 15.80 15.91 15.69 15.73 698366
20020920 15.73 15.88 15.72 15.85 395712
20020923 15.79 15.85 15.09 15.37 791425
20020924 15.32 15.46 15.30 15.34 863993
20020925 15.33 15.59 15.33 15.58 996751
20020926 15.70 16.39 15.67 16.14 884483
20020927 16.12 16.23 15.65 15.81 465720
20020930 15.81 16.22 15.56 16.16 569877
20021001 16.16 16.72 15.86 16.72 813622
20021002 16.63 17.10 16.37 16.55 974554
20021003 16.52 16.63 16.12 16.21 556217
20021004 16.26 16.28 15.88 15.93 888325
20021007 15.84 16.21 15.81 15.94 566462
20021008 15.93 15.93 15.55 15.72 661655
20021009 15.67 15.67 14.95 14.95 598478
20021010 14.92 15.30 14.80 15.30 694047
20021011 15.36 16.42 15.32 15.95 561036
20021014 15.95 16.31 15.93 16.14 402019
20021015 16.51 16.77 16.43 16.70 555920
20021016 16.61 16.61 16.00 16.26 851359
20021017 16.45 17.47 16.42 17.46 767800
20021018 17.45 17.71 17.22 17.64 522667
20021021 17.59 18.00 17.40 17.87 485577
20021022 17.63 17.64 17.22 17.25 652268
20021023 17.25 17.31 16.78 16.95 1040218
20021024 17.05 17.64 17.05 17.13 450193
20021025 17.13 18.01 17.10 18.01 373455
20021028 18.06 18.36 17.86 18.09 902943
20021029 18.04 18.04 17.49 18.01 384113
20021030 17.94 18.36 17.80 18.25 802332
20021031 18.25 18.34 17.89 18.11 552083
20021101 18.06 18.49 17.87 18.34 358108
20021104 18.43 18.72 18.41 18.52 644168
20021105 18.47 18.52 18.06 18.36 276681
20021106 18.36 19.07 18.32 19.05 503482
20021107 18.98 19.07 18.58 18.58 486856
20021108 18.30 18.32 17.57 18.20 768653
20021111 18.01 18.02 17.36 17.47 648005
20021112 17.47 18.06 17.47 17.99 246839
20021113 17.64 18.62 17.60 18.36 528635
20021114 18.45 18.58 18.18 18.46 293307
20021115 18.39 18.53 18.14 18.47 546541
20021118 18.41 18.53 17.90 18.08 443372
20021119 18.01 18.18 17.80 18.01 379850
20021120 18.01 18.55 18.01 18.46 464261
20021121 18.48 18.79 18.41 18.71 801906
20021122 18.65 19.51 18.57 19.51 1276825
20021125 19.51 19.87 19.47 19.75 1101181
20021126 19.61 19.76 19.14 19.28 403298
20021127 19.29 20.07 19.29 20.07 449340
20021129 20.17 20.24 19.77 19.78 182891
20021202 19.89 20.34 19.89 20.24 724742
20021203 19.80 20.14 19.66 19.81 935770
20021204 19.75 19.75 19.09 19.23 531193
20021205 19.25 19.55 18.98 19.26 362797
20021206 19.12 19.54 19.12 19.42 445077
20021209 19.30 19.31 18.72 18.73 570841
20021210 18.79 19.04 18.41 18.91 801053
20021211 18.86 18.90 18.31 18.47 966891
20021212 18.14 18.69 17.88 18.06 1375304
20021213 17.99 17.99 17.53 17.56 565725
20021216 17.44 17.69 17.28 17.44 976696
20021217 17.45 18.15 17.39 17.82 516698
20021218 17.75 17.90 17.43 17.64 435271
20021219 17.64 17.80 17.29 17.36 609636
20021220 17.69 18.01 17.62 17.88 783574
20021223 17.88 18.09 17.73 17.88 768226
20021224 17.86 17.89 17.55 17.61 316755
20021226 17.69 17.69 17.48 17.51 312065
20021227 17.51 17.53 17.00 17.10 248118
20021230 17.08 17.17 16.77 17.10 377718
20021231 17.10 17.47 17.03 17.17 513714
20030102 17.24 18.16 16.94 17.86 1255935
20030103 17.85 18.30 17.85 18.13 1013786
20030106 18.09 18.50 17.83 18.41 589599
20030107 18.41 18.41 18.09 18.15 567004
20030108 18.11 18.18 17.78 17.83 441666
20030109 17.87 18.37 17.86 18.24 737105
20030110 18.30 18.92 18.30 18.67 1040644
20030113 18.58 18.85 18.19 18.62 658663
20030114 18.57 18.65 18.44 18.57 465966
20030115 18.62 18.62 18.18 18.46 399017
20030116 18.41 18.53 17.87 17.97 424993
20030117 17.96 17.96 17.48 17.55 416051
20030121 17.52 17.59 17.14 17.14 393907
20030122 17.13 17.38 17.00 17.14 958151
20030123 17.18 17.40 17.14 17.31 669854
20030124 17.26 17.26 16.77 16.84 411792
20030127 16.74 16.74 16.39 16.40 425419
20030128 16.41 16.54 16.25 16.34 495258
20030129 16.31 16.34 15.92 16.33 648136
20030130 16.31 16.32 15.76 15.76 382835
20030131 15.78 16.67 15.71 16.35 560412
20030203 16.28 16.37 15.97 16.05 320661
20030204 16.05 16.20 15.92 16.03 313422
20030205 16.00 16.38 15.97 16.04 646859
20030206 16.04 16.04 14.86 15.48 3248771
20030207 15.71 15.73 15.33 15.41 987109
20030210 15.31 15.50 15.30 15.50 527622
20030211 15.55 15.64 15.33 15.42 692850
20030212 15.38 15.57 15.25 15.35 387519
20030213 15.35 15.40 15.13 15.29 557431
20030214 15.29 15.50 15.03 15.38 401998
20030218 15.38 15.72 15.38 15.69 280206
20030219 15.66 15.66 15.17 15.21 554876
20030220 15.25 15.49 15.16 15.44 202276
20030221 15.44 15.44 15.03 15.16 498664
20030224 15.22 15.22 14.69 14.73 453099
20030225 14.69 14.79 14.47 14.72 1161279
20030226 14.72 14.80 14.52 14.61 686036
20030227 14.61 14.61 13.62 13.89 3724014
20030228 13.77 13.77 13.39 13.55 2361736
20030303 13.60 13.73 13.29 13.34 1177887
20030304 13.36 13.47 13.22 13.27 892145
20030305 13.27 13.27 12.77 12.90 2076846
20030306 12.87 12.92 12.73 12.85 1160853
20030307 12.80 12.95 12.73 12.92 1073981
20030310 12.89 12.89 12.70 12.80 992645
20030311 12.80 12.80 12.58 12.61 993922
20030312 12.61 12.65 12.38 12.56 785684
20030313 12.77 12.89 12.68 12.88 1025435
20030314 12.92 13.36 12.92 13.17 815067
20030317 13.17 13.81 13.15 13.79 717549
20030318 13.82 14.08 13.78 14.08 601719
20030319 14.10 14.18 14.04 14.15 855097
20030320 14.15 14.34 13.95 14.25 635361
20030321 14.31 14.63 14.28 14.61 743099
20030324 14.56 14.56 13.82 14.04 508885
20030325 13.88 14.33 13.86 14.18 654098
20030326 14.19 14.19 13.71 13.82 588518
20030327 13.78 14.04 13.54 13.96 406682
20030328 13.93 14.09 13.78 14.02 628121
20030331 14.00 14.00 13.48 13.55 936859
20030401 13.62 13.75 13.31 13.62 633231
20030402 13.76 14.21 13.76 14.07 676242
20030403 14.04 14.11 13.88 14.02 625566
20030404 14.01 14.06 13.75 13.85 543378
20030407 14.08 14.39 13.96 13.97 498664
20030408 13.97 13.97 13.66 13.85 583408
20030409 13.83 14.06 13.71 13.81 637490
20030410 13.85 13.95 13.78 13.95 611088
20030411 13.97 14.04 13.71 13.84 745229
20030414 13.81 14.21 13.69 14.21 455824
20030415 14.21 14.27 14.02 14.20 465179
20030416 14.20 14.39 14.05 14.07 671830
20030417 14.21 14.31 14.11 14.25 485589
20030421 14.34 14.55 14.29 14.55 415854
20030422 14.51 14.76 14.49 14.68 878482
20030423 14.65 14.72 14.16 14.52 862324
20030424 14.52 14.60 14.47 14.53 584237
20030425 14.53 14.53 14.17 14.20 367381
20030428 14.25 15.05 14.23 14.86 1127229
20030429 14.86 14.86 14.27 14.37 952043
20030430 14.36 14.44 14.21 14.39 889962
20030501 14.39 14.40 13.81 14.25 913349
20030502 14.30 14.84 14.30 14.81 816401
20030505 14.82 14.85 14.55 14.79 548094
20030506 14.80 15.40 14.77 15.15 959697
20030507 15.17 15.75 15.15 15.45 1199089
20030508 15.38 15.59 15.29 15.29 957571
20030509 15.33 15.97 15.26 15.77 804495
20030512 15.72 16.11 15.66 16.00 553197
20030513 16.00 16.38 15.93 16.09 943964
20030514 16.11 16.13 15.90 15.90 440516
20030515 15.97 16.17 15.90 15.99 429461
20030516 15.87 15.88 15.52 15.52 682886
20030519 15.95 16.11 15.87 15.95 1836903
20030520 15.95 15.99 15.71 15.87 753045
20030521 15.87 15.87 15.62 15.71 342718
20030522 15.73 16.06 15.66 15.93 361002
20030523 15.93 16.05 15.73 15.97 255125
20030527 15.92 16.13 15.80 15.90 884009
20030528 15.95 15.95 15.83 15.87 806196
20030529 15.87 16.67 15.85 16.50 1427426
20030530 16.56 17.26 16.56 17.26 796842
20030602 17.30 17.63 17.12 17.19 1298588
20030603 17.19 17.38 17.00 17.37 766652
20030604 17.33 17.48 17.29 17.38 1458042
20030605 17.38 17.40 17.10 17.30 769203
20030606 17.38 17.40 17.06 17.12 1247988
20030609 17.03 17.04 16.60 16.73 804921
20030610 16.73 17.07 16.73 17.07 485589
20030611 17.03 17.40 16.93 17.39 611025
20030612 17.40 17.69 17.40 17.65 806196
20030613 17.65 17.71 17.38 17.42 815126
20030616 17.43 17.92 17.33 17.76 998816
20030617 17.84 18.12 17.50 18.05 1357692
20030618 18.03 18.09 17.90 18.05 257677
20030619 18.00 18.04 17.76 17.79 929082
20030620 17.76 17.94 17.73 17.87 668003
20030623 17.80 17.80 17.31 17.47 653546
20030624 17.47 17.66 17.12 17.17 707122
20030625 17.17 17.59 17.17 17.37 378011
20030626 17.37 17.57 17.32 17.45 301048
20030627 17.41 17.76 17.41 17.54 451147
20030630 17.54 17.59 17.40 17.50 1233106
20030701 17.48 17.48 17.03 17.36 822354
20030702 17.47 17.94 17.45 17.83 648444
20030703 17.73 17.76 17.64 17.65 386090
20030707 17.73 18.16 17.73 18.06 493242
20030708 18.01 18.46 17.97 18.45 985634
20030709 18.43 18.58 18.25 18.46 418831
20030710 18.41 18.43 18.17 18.42 709249
20030711 18.41 18.67 18.39 18.56 457100
20030714 18.73 18.78 18.48 18.49 469005
20030715 18.54 18.64 18.48 18.52 551728
20030716 18.55 18.55 17.95 18.15 569567
20030717 18.09 18.09 17.84 17.94 990053
20030718 17.94 18.11 17.73 18.08 521572
20030721 17.96 17.99 17.77 17.92 1208790
20030722 17.92 18.43 17.92 18.35 520723
20030723 18.35 18.43 18.04 18.43 436201
20030724 18.45 18.67 18.19 18.19 316001
20030725 18.24 18.44 18.08 18.35 290942
20030728 18.44 18.65 18.32 18.57 319824
20030729 18.51 18.62 18.15 18.35 628180
20030730 18.36 18.61 18.27 18.61 382260
20030731 18.66 19.08 18.66 18.79 528793
20030801 18.79 19.03 18.76 18.94 598449
20030804 18.94 18.94 18.22 18.39 495663
20030805 18.44 18.48 18.13 18.13 716949
20030806 18.15 18.16 17.92 18.01 774288
20030807 18.01 18.15 17.91 18.01 651965
20030808 18.06 18.26 18.03 18.24 566594
20030811 18.01 18.32 17.99 18.26 740734
20030812 18.29 18.68 18.29 18.65 282023
20030813 18.65 19.11 18.65 18.92 634551
20030814 18.92 19.28 18.83 19.25 572965
20030815 19.25 19.26 19.07 19.22 132941
20030818 19.22 20.22 19.16 20.06 852439
20030819 20.06 20.41 20.06 20.41 668105
20030820 20.27 20.32 20.13 20.25 470179
20030821 20.30 20.58 20.27 20.58 467206
20030822 20.70 20.77 20.32 20.32 511379
20030825 20.37 20.37 19.76 19.81 959047
20030826 19.82 19.87 19.41 19.54 1147629
20030827 19.54 19.82 19.52 19.80 611191
20030828 19.80 19.84 19.50 19.83 631153
20030829 19.78 20.20 19.78 20.10 515201
20030902 20.04 20.57 19.99 20.57 688068
20030903 20.48 21.14 20.30 20.69 948429
20030904 20.65 20.91 20.55 20.89 752627
20030905 20.86 21.07 20.50 20.96 1030827
20030908 20.93 21.70 20.93 21.56 1042720
20030909 21.66 21.81 21.31 21.32 905106
20030910 21.25 21.35 20.98 21.02 948854
20030911 21.03 21.23 20.96 21.19 560223
20030912 21.17 21.17 20.58 20.94 753476
20030915 20.95 21.28 20.87 20.94 1126817
20030916 20.98 21.54 20.98 21.54 585707
20030917 21.54 21.79 21.26 21.76 592927
20030918 21.80 22.16 21.76 22.01 435776
20030919 21.92 22.05 21.44 21.44 653239
20030922 21.37 21.37 21.03 21.17 705057
20030923 21.14 21.47 21.09 21.47 407744
20030924 21.07 21.15 20.78 20.78 617137
20030925 20.89 20.93 20.27 20.30 551303
20030926 20.34 20.43 20.07 20.13 417513
20030929 20.14 20.61 19.90 20.49 437900
20030930 20.50 20.84 20.25 20.51 757724
20031001 20.58 21.02 20.44 21.01 617562
20031002 21.02 21.42 21.02 21.42 539411
20031003 21.58 22.08 21.58 21.80 417937
20031006 21.83 22.08 21.66 22.08 317700
20031007 22.01 22.44 22.01 22.41 541959
20031008 22.41 22.52 22.21 22.31 355926
20031009 22.43 22.93 22.37 22.67 616288
20031010 22.62 22.62 22.13 22.27 349131
20031013 22.32 22.72 22.32 22.44 373340
20031014 22.44 22.65 22.41 22.48 495663
20031015 22.48 22.51 22.29 22.42 642453
20031016 22.30 22.39 22.08 22.38 282611
20031017 22.39 22.52 21.94 21.94 468473
20031020 21.96 22.12 21.88 21.95 375118
20031021 22.01 22.03 21.86 21.91 636937
20031022 21.49 21.54 21.06 21.50 1146147
20031023 21.44 21.49 20.95 21.01 955617
20031024 20.96 20.96 20.60 20.69 824920
20031027 20.88 21.25 20.83 21.19 1264538
20031028 21.30 22.40 21.28 22.34 1370623
20031029 22.76 23.17 22.72 23.00 901301
20031030 23.09 23.46 23.09 23.18 599170
20031031 22.98 23.47 22.98 23.29 466776
20031103 23.30 24.05 23.30 23.88 664519
20031104 23.79 24.08 23.61 23.83 650516
20031105 23.71 23.87 23.57 23.73 582197
20031106 23.78 24.16 23.78 24.10 339898
20031107 24.22 24.46 24.20 24.31 299161
20031110 24.28 24.32 23.87 23.91 568193
20031111 23.91 23.91 23.51 23.53 479930
20031112 23.56 24.04 23.56 24.04 470595
20031113 24.04 24.13 23.86 23.96 252483
20031114 23.96 24.06 23.45 23.49 311891
20031117 23.40 23.40 22.84 23.12 660700
20031118 23.09 23.44 22.88 23.03 366631
20031119 22.92 23.33 22.80 23.09 375118
20031120 22.94 23.31 22.94 23.12 396759
20031121 23.20 23.23 22.92 23.12 305950
20031124 23.05 23.66 23.05 23.66 392940
20031125 23.30 23.77 23.30 23.66 439194
20031126 23.75 23.97 23.48 23.75 318681
20031128 23.71 23.85 23.63 23.63 196894
20031201 24.10 24.11 23.75 24.06 426039
20031202 23.99 24.48 23.89 24.31 249513
20031203 24.31 24.42 23.76 23.83 467200
20031204 23.83 24.24 23.55 23.98 409065
20031205 23.93 23.94 23.44 23.46 517272
20031208 23.47 23.57 23.33 23.47 573710
20031209 23.02 23.65 22.93 22.97 1367229
20031210 23.02 23.16 22.59 22.70 650516
20031211 22.76 23.14 22.76 22.93 1173304
20031212 23.05 23.05 22.69 22.89 950949
20031215 23.32 23.32 22.68 22.68 687433
20031216 22.78 22.92 22.32 22.78 1035393
20031217 23.21 23.62 22.81 23.42 993808
20031218 23.43 23.73 23.11 23.44 678098
20031219 23.32 23.32 23.00 23.26 802854
20031222 23.07 23.21 22.86 22.89 2091155
20031223 22.84 22.93 22.65 22.77 8755439
20031224 22.68 22.76 22.63 22.72 689979
20031226 22.74 22.76 22.67 22.69 382756
20031229 22.66 22.90 22.65 22.87 1076979
20031230 22.91 23.40 22.76 23.39 2257921
20031231 23.35 23.40 23.16 23.22 1449551
20040102 23.26 23.60 23.26 23.57 902150
20040105 23.90 24.18 23.81 24.16 1651962
20040106 24.22 24.23 23.98 24.11 836377
20040107 24.63 24.67 24.27 24.67 2449300
20040108 24.72 24.98 24.56 24.92 1681241
20040109 24.86 24.86 24.23 24.45 884752
20040112 24.52 24.65 24.24 24.64 731565
20040113 24.61 24.83 24.24 24.41 735808
20040114 24.41 24.63 24.39 24.58 1497781
20040115 24.67 24.67 24.39 24.52 1278180
20040116 24.50 24.65 24.49 24.59 960224
20040120 24.71 24.90 24.50 24.73 773267
20040121 24.79 24.82 24.23 24.53 1003890
20040122 24.60 24.69 24.37 24.50 656683
20040123 24.56 24.64 23.97 24.39 953865
20040126 24.39 24.71 24.20 24.69 774115
20040127 24.57 24.57 23.86 23.87 1019152
20040128 23.82 24.06 23.36 23.48 693142
20040129 23.57 23.59 22.88 23.09 1043741
20040130 23.09 23.12 22.85 22.88 996683
20040202 22.83 23.18 22.72 22.99 994140
20040203 23.12 23.44 23.12 23.31 1311247
20040204 23.22 23.24 22.72 22.75 1039077
20040205 22.94 23.23 22.89 23.14 844913
20040206 23.14 23.61 23.14 23.60 674913
20040209 23.60 23.72 23.42 23.60 632095
20040210 23.64 23.94 23.54 23.94 721546
20040211 23.94 24.41 23.87 24.39 657107
20040212 24.39 24.39 23.97 23.98 640998
20040213 24.10 24.29 24.07 24.11 679576
20040217 24.23 24.64 24.23 24.44 483716
20040218 24.34 24.44 24.20 24.32 570200
20040219 23.59 24.26 22.89 23.59 3474614
20040220 23.52 23.56 22.97 23.00 1419776
20040223 23.00 23.23 22.87 22.88 1560948
20040224 22.76 23.13 22.76 22.89 1111147
20040225 22.81 22.93 22.74 22.83 776658
20040226 22.83 23.02 22.83 22.88 1100125
20040227 22.90 23.07 22.86 22.90 523990
20040301 22.86 23.19 22.80 23.18 617257
20040302 23.16 23.21 22.72 22.86 445561
20040303 22.86 22.94 22.69 22.87 448529
20040304 23.34 23.34 22.87 23.05 478628
20040305 22.95 23.26 22.84 23.12 442170
20040308 23.12 23.12 22.79 22.84 457431
20040309 22.83 22.91 22.64 22.76 559177
20040310 23.00 23.06 22.48 22.69 1233242
20040311 22.67 22.98 22.27 22.29 1038229
20040312 22.29 22.53 22.27 22.41 950050
20040315 22.44 22.44 21.76 21.92 938604
20040316 22.04 22.08 21.66 21.94 690599
20040317 22.06 22.31 21.97 22.31 877980
20040318 22.31 22.31 21.81 22.20 986509
20040319 22.30 22.30 21.89 21.89 418005
20040322 21.89 21.89 21.24 21.36 861022
20040323 21.43 21.87 21.32 21.47 582494
20040324 21.37 21.49 21.07 21.39 428180
20040325 21.47 21.87 21.36 21.87 372219
20040326 21.82 22.06 21.76 21.98 370524
20040329 22.04 22.48 21.94 22.19 455736
20040330 22.13 22.51 22.06 22.51 339576
20040331 22.51 22.85 22.31 22.76 544339
20040401 22.69 23.12 22.69 23.01 450224
20040402 23.07 23.46 23.07 23.35 468030
20040405 23.35 23.71 23.27 23.71 582070
20040406 23.59 23.61 23.42 23.47 663466
20040407 23.47 23.59 23.16 23.53 337456
20040408 23.71 23.71 23.00 23.12 362045
20040412 23.16 23.35 23.12 23.28 183566
20040413 23.35 23.39 22.53 22.57 316683
20040414 22.55 22.77 22.24 22.46 290525
20040415 22.53 22.72 22.24 22.43 279514
20040416 22.50 22.57 22.29 22.55 556487
20040419 22.56 22.71 22.43 22.71 314241
20040420 22.76 22.88 22.36 22.41 440446
20040421 22.40 22.68 22.39 22.64 343040
20040422 22.44 23.30 22.44 23.30 435788
20040423 23.21 23.45 23.05 23.45 578086
20040426 23.40 23.44 23.12 23.24 495079
20040427 23.24 23.61 23.22 23.59 551405
20040428 23.49 23.49 22.89 23.09 599685
20040429 23.21 23.56 22.84 22.97 1168453
20040430 23.02 23.21 22.93 22.93 831342
20040503 22.90 23.38 22.85 23.34 849553
20040504 23.26 24.34 23.21 24.29 1823617
20040505 24.29 24.86 24.23 24.59 1499635
20040506 24.56 24.59 24.27 24.53 1024885
20040507 24.30 24.51 23.88 23.91 707679
20040510 23.61 23.61 22.98 23.56 725466
20040511 23.73 23.99 23.62 23.98 797885
20040512 23.98 23.98 23.23 23.81 821602
20040513 23.81 23.94 23.66 23.82 385814
20040514 23.75 24.04 23.61 23.69 633565
20040517 23.57 23.57 22.68 23.14 650505
20040518 23.35 23.57 23.16 23.49 438329
20040519 23.57 24.00 23.42 23.48 553946
20040520 23.48 23.48 23.13 23.27 544205
20040521 23.56 23.94 23.34 23.94 531500
20040524 23.99 24.38 23.93 24.08 520065
20040525 24.08 24.70 23.99 24.70 561993
20040526 24.67 24.67 24.33 24.51 728007
20040527 24.51 24.98 24.47 24.84 672951
20040528 24.84 25.19 24.65 25.01 568345
20040601 25.01 25.01 24.58 24.91 559451
20040602 24.96 25.12 24.44 24.90 692432
20040603 24.83 24.83 24.00 24.00 1038437
20040604 24.12 24.76 24.08 24.59 570039
20040607 24.62 25.16 24.56 25.12 441717
20040608 25.01 25.17 24.84 25.10 354475
20040609 25.10 25.70 25.10 25.19 907150
20040610 25.19 25.39 24.98 25.17 796615
20040614 24.60 24.81 24.18 24.20 1063424
20040615 24.37 25.17 24.37 25.17 707679
20040616 25.17 25.22 24.94 24.98 653893
20040617 24.98 25.31 24.65 25.19 565804
20040618 25.22 25.67 25.17 25.39 875387
20040621 25.32 25.35 25.03 25.23 407836
20040622 25.23 25.27 24.89 25.10 980416
20040623 25.03 25.36 24.87 25.21 794921
20040624 25.21 25.36 25.12 25.28 487032
20040625 25.24 26.86 25.24 26.75 5407748
20040628 26.71 27.19 26.60 27.05 1209110
20040629 27.05 27.27 26.95 27.01 1370889
20040630 27.20 27.24 26.81 26.87 1699106
20040701 26.87 26.87 26.56 26.70 907997
20040702 26.45 26.71 26.29 26.68 445528
20040706 26.68 26.71 26.09 26.21 415036
20040707 26.21 26.61 26.21 26.37 623401
20040708 26.32 26.32 25.74 25.85 721231
20040709 25.95 26.15 25.87 25.95 291796
20040712 25.96 25.96 25.62 25.82 517101
20040713 26.12 26.26 26.02 26.04 498467
20040714 26.02 26.06 25.72 26.00 729489
20040715 25.95 26.10 25.82 26.02 507342
20040716 26.08 26.08 25.92 26.02 604240
20040719 25.91 26.11 25.85 25.93 687598
20040720 25.94 26.18 25.84 26.16 363475
20040721 26.15 26.37 25.85 25.88 701562
20040722 25.88 26.01 25.71 25.96 949520
20040723 25.96 25.96 25.41 25.65 486608
20040726 25.65 25.77 25.20 25.41 531461
20040727 25.41 26.08 25.18 26.07 605510
20040728 26.00 26.00 25.49 25.79 339356
20040729 25.71 25.74 25.16 25.50 1054458
20040730 25.43 26.67 25.43 26.47 734567
20040802 26.00 26.50 25.99 26.47 666441
20040803 26.42 26.66 26.24 26.35 467990
20040804 26.32 26.42 25.93 26.27 347819
20040805 25.93 26.26 25.79 25.81 450641
20040806 25.43 25.43 24.92 25.10 704947
20040809 25.10 25.34 24.86 24.98 359244
20040810 24.98 25.09 24.77 25.09 875894
20040811 24.84 25.24 24.37 25.19 728643
20040812 25.05 25.12 24.48 24.66 704524
20040813 24.64 24.79 24.46 24.66 441332
20040816 24.55 25.04 24.55 25.04 725258
20040817 25.22 25.33 25.12 25.26 294081
20040818 25.17 25.92 25.05 25.92 385055
20040819 25.80 25.93 25.62 25.77 443871
20040820 25.82 26.16 25.82 26.16 295773
20040823 26.00 26.42 26.00 26.28 380824
20040824 26.30 26.40 26.00 26.05 324546
20040825 26.05 26.40 25.85 26.35 261076
20040826 26.46 26.46 25.88 26.08 608895
20040827 26.20 26.43 26.17 26.42 410020
20040830 26.30 26.38 26.01 26.19 189566
20040831 26.21 26.26 25.70 26.07 311429
20040901 26.09 26.42 26.09 26.19 225109
20040902 26.11 26.22 25.93 26.21 514535
20040903 26.21 26.25 25.87 25.88 300851
20040907 25.86 26.36 25.78 26.28 679136
20040908 26.30 26.33 26.04 26.04 290695
20040909 26.14 26.43 26.06 26.32 309737
20040910 26.27 26.54 26.20 26.52 431177
20040913 26.52 26.88 26.52 26.64 555156
20040914 26.76 27.06 26.55 26.99 533999
20040915 26.99 27.08 26.80 26.94 423984
20040916 26.82 27.08 26.81 27.01 393095
20040917 27.08 27.52 26.83 27.52 501418
20040920 27.41 27.75 27.36 27.72 610587
20040921 27.62 27.79 27.41 27.41 308890
20040922 27.30 27.30 27.02 27.02 344011
20040923 27.06 27.18 26.75 26.87 661364
20040924 26.92 27.18 26.65 26.73 335125
20040927 26.54 26.57 26.20 26.23 329624
20040928 26.35 27.10 26.19 27.07 476030
20040929 26.85 27.26 26.85 27.13 435408
20040930 27.08 27.22 26.90 27.16 695638
20041001 27.22 27.75 27.22 27.69 333009
20041004 27.81 28.07 27.73 27.79 531037
20041005 27.75 27.75 27.53 27.60 341895
20041006 27.65 27.71 27.41 27.65 473491
20041007 28.12 29.82 28.10 29.49 5591761
20041008 29.49 29.68 28.90 29.02 3187917
20041011 29.13 29.28 28.81 28.86 621166
20041012 28.83 29.07 28.62 28.90 493378
20041013 29.04 29.32 28.58 28.59 854898
20041014 28.59 28.60 28.22 28.39 549638
20041015 28.46 28.67 28.41 28.50 1648068
20041018 28.31 28.74 28.31 28.52 914090
20041019 28.60 29.33 28.60 28.74 462964
20041020 28.67 29.12 28.64 29.04 577965
20041021 29.07 29.28 28.83 29.05 542450
20041022 29.09 29.12 28.63 28.64 566550
20041025 28.66 28.75 28.41 28.60 506090
20041026 28.62 28.86 28.38 28.76 445629
20041027 28.67 29.22 28.67 29.22 1167769
20041028 29.15 29.15 28.63 28.86 983006
20041029 28.85 29.30 28.57 29.17 826571
20041101 29.17 29.17 28.63 28.84 1019789
20041102 28.83 29.04 28.60 28.68 703536
20041103 28.83 29.16 28.76 28.88 740743
20041104 28.86 29.04 28.77 28.95 868850
20041105 29.02 29.22 28.85 29.15 2150352
20041108 29.14 29.92 29.14 29.77 820651
20041109 29.77 29.80 28.85 29.53 988502
20041110 29.53 29.56 29.17 29.46 834181
20041111 29.37 29.71 29.37 29.54 724253
20041112 29.64 29.64 29.28 29.58 612635
20041115 29.57 30.09 29.39 29.95 453663
20041116 29.81 29.81 29.42 29.68 505667
20041117 29.70 30.12 29.48 29.62 488755
20041118 29.70 29.89 29.54 29.76 327669
20041119 29.47 29.61 28.88 28.88 640117
20041122 28.71 29.25 28.60 29.19 920855
20041123 29.14 29.14 28.32 28.69 1004569
20041124 29.16 29.46 29.11 29.34 627010
20041126 29.34 29.45 29.17 29.29 94707
20041129 29.29 29.49 29.03 29.18 960598
20041130 28.93 29.27 28.76 29.12 560208
20041201 29.12 29.51 29.10 29.45 1476412
20041202 29.47 29.79 29.33 29.61 727636
20041203 29.49 29.94 29.49 29.74 805854
20041206 29.70 29.70 29.43 29.46 659565
20041207 29.42 29.42 28.54 28.58 1062492
20041208 28.43 28.67 28.42 28.43 10952589
20041209 28.43 28.94 28.14 28.74 4356091
20041210 28.60 28.86 28.38 28.52 1771525
20041213 28.43 28.61 28.39 28.50 1513195
20041214 28.50 28.76 28.43 28.76 1912739
20041215 28.83 28.86 28.42 28.57 2149084
20041216 28.57 28.61 28.15 28.35 2393038
20041217 28.35 28.41 28.24 28.38 1495860
20041220 28.24 28.40 28.24 28.34 1325895
20041221 28.45 28.86 28.37 28.81 1433709
20041222 28.69 28.90 28.51 28.67 1389315
20041223 28.68 28.82 28.51 28.52 603756
20041227 28.67 28.67 28.22 28.31 534417
20041228 28.26 28.56 28.26 28.52 1634115
20041229 28.62 28.66 28.53 28.57 582193
20041230 28.52 28.79 28.52 28.79 771607
20041231 28.76 28.86 28.68 28.75 646459
20050103 28.68 28.77 28.37 28.41 1290803
20050104 28.38 28.57 27.88 27.97 2080590
20050105 28.03 28.28 27.96 28.00 2185022
20050106 28.07 28.30 28.02 28.11 1979964
20050107 28.23 28.24 28.05 28.09 980469
20050110 28.03 28.30 28.02 28.19 920855
20050111 28.12 28.24 28.05 28.22 1035433
20050112 28.22 28.22 27.98 28.15 954261
20050113 28.16 28.24 27.87 27.96 752764
20050114 27.96 28.17 27.91 28.05 728685
20050118 28.15 28.15 27.76 28.10 669968
20050119 28.03 28.03 27.82 27.95 802187
20050120 27.84 27.96 27.60 27.68 1320927
20050121 27.59 27.82 27.36 27.47 865551
20050124 27.56 27.60 26.88 26.96 1926686
20050125 27.01 27.10 26.77 26.88 1154068
20050126 26.94 27.58 26.87 27.49 1071695
20050127 27.57 27.88 27.33 27.83 1322617
20050128 27.83 27.93 27.53 27.65 1242356
20050131 27.58 27.77 27.39 27.49 2208867
20050201 27.46 27.46 26.87 27.11 3076953
20050202 27.27 27.32 27.02 27.32 1938092
20050203 27.41 27.45 27.19 27.38 1246580
20050204 27.93 28.28 27.86 28.25 2283214
20050207 28.17 28.37 28.06 28.36 1284176
20050208 28.41 29.75 28.41 29.54 4555867
20050209 29.54 29.81 29.47 29.76 2959096
20050210 30.06 30.32 29.86 30.18 2407830
20050211 30.05 30.76 29.98 30.69 968623
20050214 30.65 30.73 30.48 30.69 925113
20050215 30.75 30.75 30.42 30.62 2559058
20050216 30.62 30.76 30.41 30.76 1383868
20050217 30.73 30.73 30.44 30.54 1515243
20050218 30.59 30.64 30.15 30.43 1237286
20050222 30.43 30.43 29.73 29.77 755298
20050223 29.77 29.97 29.61 29.86 740513
20050224 29.71 29.86 29.12 29.54 4044309
20050225 29.64 30.19 29.56 30.16 1278684
20050228 30.11 30.59 30.09 30.59 1661825
20050301 30.54 31.04 30.54 30.97 1453146
20050302 30.80 31.29 30.78 30.94 1318392
20050303 30.89 31.44 30.82 31.39 1339091
20050304 31.39 31.67 31.09 31.56 1421887
20050307 31.51 31.90 31.49 31.74 868086
20050308 31.76 31.94 31.41 31.44 1408792
20050309 31.41 31.66 31.21 31.37 747694
20050310 31.37 31.67 31.36 31.53 924269
20050311 31.53 31.67 31.36 31.40 589707
20050314 31.44 31.92 31.44 31.85 735867
20050315 31.85 32.09 31.77 31.83 943700
20050316 31.78 31.84 31.48 31.65 1086058
20050317 31.65 32.03 31.65 31.84 772618
20050318 31.84 32.00 31.76 31.98 1067049
20050321 31.98 31.98 31.72 31.88 673347
20050322 31.86 32.24 31.82 31.89 2221962
20050323 31.77 31.98 31.72 31.81 930605
20050324 31.84 31.95 31.57 31.57 625191
20050328 31.66 31.70 31.33 31.39 681796
20050329 31.37 31.47 30.84 30.88 679684
20050330 30.88 31.38 30.88 31.29 632372
20050331 31.29 31.30 30.94 31.01 746005
20050401 31.30 31.37 30.42 30.52 1615780
20050404 30.57 30.60 30.32 30.54 873155
20050405 30.59 31.21 30.59 30.83 601535
20050406 30.87 31.01 30.74 30.76 920889
20050407 30.66 31.08 30.62 31.07 571543
20050408 30.95 31.22 30.95 31.06 795851
20050411 31.04 31.07 30.68 30.68 510291
20050412 30.71 31.00 30.49 30.77 593931
20050413 30.79 30.79 30.09 30.19 498901
20050414 30.37 30.47 30.01 30.20 1082217
20050415 30.20 30.21 29.63 29.82 3984873
20050418 29.70 29.87 29.56 29.60 1629235
20050419 29.71 30.38 29.69 30.30 1003288
20050420 30.33 30.74 30.33 30.46 1739821
20050421 30.52 31.00 30.52 30.73 885949
20050422 30.73 30.79 30.31 30.44 855982
20050425 30.68 31.04 30.65 31.04 729779
20050426 30.99 31.03 30.41 30.44 836988
20050427 30.43 30.43 29.76 30.03 1722515
20050428 30.09 30.22 29.22 29.25 1530890
20050429 31.27 32.20 30.66 32.06 3748930
20050502 31.83 32.83 31.82 32.81 1818750
20050503 33.17 34.26 33.13 33.53 2995514
20050504 33.53 33.98 33.15 33.34 3256782
20050505 33.54 33.54 32.53 32.84 1690015
20050506 33.07 33.36 32.96 33.23 1567611
20050509 33.29 33.31 33.03 33.15 817150
20050510 33.10 33.11 32.81 32.95 504810
20050511 32.95 33.08 32.67 33.03 749195
20050512 33.06 33.52 32.90 32.95 611596
20050513 32.90 33.03 32.45 32.70 609486
20050516 32.46 32.89 32.33 32.76 760169
20050517 32.76 33.38 32.68 33.29 579518
20050518 33.17 33.82 33.17 33.69 468933
20050519 33.74 34.09 33.66 34.07 695169
20050520 34.03 34.03 33.33 33.42 660558
20050523 33.45 33.57 33.15 33.35 1346863
20050524 33.30 33.30 32.86 32.97 850917
20050525 32.93 32.93 32.18 32.46 754260
20050526 32.58 32.72 32.48 32.58 1128646
20050527 32.65 33.35 32.64 33.19 1080107
20050531 33.24 33.33 33.06 33.12 1036633
20050601 33.17 33.25 32.95 33.11 723448
20050602 33.07 33.18 32.91 33.07 486238
20050603 33.08 33.29 32.72 32.79 397601
20050606 32.74 32.96 32.64 32.96 480329
20050607 32.91 33.34 32.91 33.22 1027347
20050608 33.34 33.41 33.06 33.14 653805
20050609 33.17 33.70 33.15 33.70 874131
20050610 33.58 33.75 33.37 33.43 448251
20050613 33.41 33.41 32.97 33.20 470199
20050614 33.21 33.33 32.84 33.08 264645
20050615 33.17 33.68 33.09 33.68 521693
20050616 33.80 33.93 33.49 33.69 504388
20050617 33.77 33.85 33.60 33.70 368477
20050620 33.88 34.47 33.88 34.29 771565
20050621 34.41 34.48 34.11 34.31 693902
20050622 34.21 34.28 34.05 34.28 886794
20050623 34.28 34.28 33.19 33.41 1504299
20050624 33.62 33.66 32.65 32.98 878352
20050627 32.98 33.45 32.98 33.12 631434
20050628 33.21 33.78 33.19 33.72 517894
20050629 33.84 34.05 33.74 33.86 511141
20050630 33.86 34.09 33.72 33.82 863579
20050701 33.94 33.98 33.66 33.90 597668
20050705 33.91 34.05 33.65 33.71 545330
20050706 33.80 33.87 33.35 33.57 501433
20050707 33.57 33.64 33.20 33.64 894391
20050708 33.64 33.88 33.38 33.87 1242186
20050711 34.14 34.56 34.14 34.35 1046763
20050712 34.60 35.44 34.54 35.26 1052672
20050713 35.35 35.75 35.33 35.46 1685437
20050714 35.62 35.99 35.43 35.73 874352
20050715 35.94 35.94 35.62 35.94 540723
20050718 35.94 36.12 35.80 35.99 490110
20050719 36.23 37.29 36.06 36.89 1266609
20050720 36.92 37.36 36.61 37.31 542832
20050721 37.45 37.45 36.67 36.78 915687
20050722 36.90 36.99 36.37 36.58 511620
20050725 36.63 36.90 36.20 36.24 728838
20050726 36.24 36.27 35.15 35.35 2548401
20050727 35.37 35.62 34.33 35.35 1837278
20050728 36.51 37.58 35.98 37.32 2514659
20050729 36.84 36.97 36.04 36.39 1621327
20050801 36.39 36.51 36.04 36.37 850732
20050802 36.32 36.37 35.82 36.37 949429
20050803 36.42 36.53 36.09 36.52 934667
20050804 36.46 36.56 36.09 36.23 901346
20050805 36.23 36.36 36.02 36.13 483783
20050808 36.18 36.29 35.87 35.92 789152
20050809 35.92 36.06 35.39 35.55 1473281
20050810 35.60 36.04 35.56 35.67 1259860
20050811 35.77 35.91 35.67 35.83 1236662
20050812 35.83 36.29 35.70 36.10 758362
20050815 36.09 36.44 35.87 36.32 542832
20050816 36.32 36.34 35.61 35.67 482939
20050817 35.73 35.80 35.14 35.29 739382
20050818 35.30 35.55 35.05 35.55 567296
20050819 35.61 35.70 35.52 35.64 749083
20050822 35.69 36.10 35.69 35.86 829222
20050823 35.86 36.11 35.78 35.89 837657
20050824 35.89 36.09 35.63 35.63 975580
20050825 35.63 35.80 35.47 35.56 756254
20050826 35.56 35.56 35.35 35.45 275423
20050829 34.98 35.32 34.64 35.25 571619
20050830 35.25 35.29 34.97 35.21 403223
20050831 35.37 36.60 35.37 36.53 452255
20050901 36.51 36.89 36.32 36.76 544625
20050902 36.95 37.08 36.47 36.66 264773
20050906 36.68 37.56 36.68 37.43 678646
20050907 37.19 37.73 37.19 37.61 509617
20050908 37.65 37.92 37.46 37.71 459109
20050909 37.71 38.12 37.56 38.03 391413
20050912 38.11 38.35 37.84 38.27 300624
20050913 38.17 38.31 37.73 37.88 424417
20050914 37.93 38.06 37.38 37.78 332996
20050915 37.64 37.92 37.37 37.60 202982
20050916 37.79 37.79 37.39 37.58 212156
20050919 37.73 37.78 37.15 37.37 226391
20050920 37.36 37.68 37.15 37.32 241364
20050921 37.32 37.32 36.61 37.06 297145
20050922 37.23 37.36 36.75 37.18 362626
20050923 37.35 37.73 37.04 37.70 335316
20050926 37.93 38.23 37.12 37.59 451517
20050927 37.78 37.82 36.99 37.38 394787
20050928 37.37 37.45 36.21 36.80 479881
20050929 36.83 37.40 36.67 37.19 212999
20050930 37.37 37.37 36.75 37.26 365473
20051003 37.63 38.03 37.25 37.30 433486
20051004 37.41 37.79 37.17 37.19 243895
20051005 37.21 37.21 36.28 36.29 148045
20051006 36.42 36.42 34.82 35.61 398478
20051007 35.52 35.94 35.42 35.56 164495
20051010 35.62 35.68 35.04 35.14 202349
20051011 35.32 35.32 34.56 34.62 300941
20051012 34.37 34.56 33.51 33.95 449071
20051013 33.74 34.62 33.72 33.77 458021
20051014 33.86 34.20 33.51 33.86 435910
20051017 33.93 34.14 33.54 33.86 277971
20051018 33.85 33.93 33.39 33.54 501928
20051019 33.48 33.73 33.26 33.70 431066
20051020 33.80 34.02 33.00 33.16 406428
20051021 33.21 33.64 32.58 33.44 338620
20051024 33.72 34.30 33.70 34.13 301452
20051025 34.25 34.51 33.91 34.19 448755
20051026 34.10 34.74 34.10 34.35 496242
20051027 34.33 35.07 32.96 32.97 913410
20051028 35.14 36.14 34.23 35.14 2129851
20051031 36.56 36.90 35.59 35.81 941418
20051101 35.82 35.94 35.12 35.12 563208
20051102 35.24 35.66 35.24 35.43 720725
20051103 35.56 36.10 35.46 35.58 531199
20051104 35.76 35.81 35.42 35.75 257439
20051107 35.84 35.90 35.43 35.72 208479
20051108 35.66 35.97 35.37 35.76 195317
20051109 35.71 36.29 35.40 36.29 361152
20051110 36.37 36.38 35.45 36.02 261546
20051111 36.02 36.19 35.55 36.03 153411
20051114 36.20 36.20 35.75 36.16 146146
20051115 36.08 36.25 35.78 35.87 195001
20051116 35.92 36.08 35.57 35.80 135406
20051117 35.94 36.52 35.94 36.51 211637
20051118 36.74 37.25 36.36 37.24 388739
20051121 37.26 37.46 36.94 37.29 298503
20051122 37.32 37.84 37.18 37.84 276181
20051123 37.67 38.45 37.67 38.18 692507
20051125 38.29 38.98 38.29 38.66 239434
20051128 38.66 38.67 37.47 37.51 927940
20051129 37.23 37.47 36.95 37.39 335777
20051130 37.32 37.67 37.24 37.42 472657
20051201 37.50 38.21 37.35 38.13 351465
20051202 38.34 39.03 38.06 38.47 380421
20051205 38.32 38.93 37.70 37.80 386107
20051206 37.89 38.23 37.61 38.17 305032
20051207 38.17 38.28 37.65 37.95 257650
20051208 37.99 38.04 37.13 37.41 292291
20051209 37.55 37.88 37.21 37.24 339146
20051212 37.32 37.60 37.13 37.46 467076
20051213 37.51 37.66 37.17 37.38 257334
20051214 37.42 37.69 37.30 37.42 115506
20051215 37.30 37.45 37.07 37.30 189947
20051216 37.70 37.70 37.02 37.18 331249
20051219 37.23 37.39 36.77 36.79 319035
20051220 36.80 37.73 36.80 37.54 272391
20051221 37.58 37.75 37.29 37.58 191842
20051222 37.64 37.64 37.27 37.35 192474
20051223 37.37 37.76 37.37 37.62 95289
20051227 37.65 37.70 36.94 37.02 167730
20051228 37.14 37.50 36.94 37.32 194896
20051229 37.40 37.50 37.23 37.38 146461
20051230 37.38 37.52 37.14 37.52 157517
20060103 37.94 37.94 36.89 37.56 361573
20060104 37.56 38.00 37.28 37.99 415694
20060105 38.04 38.62 37.91 38.37 476447
20060106 38.61 39.61 38.61 39.52 361784
20060109 39.51 39.69 39.23 39.49 194054
20060110 39.49 39.49 38.83 39.15 225852
20060111 39.15 39.17 38.64 38.97 220061
20060112 38.97 39.09 37.91 38.09 480917
20060113 38.04 38.14 37.85 38.13 657870
20060117 37.76 38.01 37.53 37.97 183262
20060118 37.97 38.04 37.73 37.90 365262
20060119 38.04 38.15 37.83 38.07 480391
20060120 38.04 38.05 37.25 37.33 225423
20060123 37.27 37.34 36.86 37.16 238461
20060124 37.24 37.54 36.75 36.87 399012
20060125 36.95 36.95 36.46 36.62 461466
20060126 36.86 37.33 36.84 36.86 287562
20060127 37.19 38.14 37.16 37.89 258543
20060130 37.92 38.52 37.88 38.34 396804
20060131 38.37 38.63 38.09 38.38 519399
20060201 38.38 38.41 37.87 38.31 286931
20060202 38.40 38.51 37.63 37.76 221428
20060203 37.71 37.71 37.06 37.14 347072
20060206 37.14 37.25 36.84 37.08 264536
20060207 37.08 37.08 36.47 36.58 125118
20060208 36.61 36.77 36.45 36.71 241089
20060209 37.05 37.90 36.90 37.20 402902
20060210 37.24 37.52 36.95 37.41 395332
20060213 37.38 37.80 37.22 37.59 567764
20060214 37.55 38.59 37.55 38.54 392073
20060215 38.54 40.43 38.54 40.24 1051836
20060216 40.24 40.61 39.71 40.55 621281
20060217 40.58 40.72 40.35 40.61 377037
20060221 40.59 40.81 39.89 40.33 277574
20060222 40.54 41.10 40.33 40.61 506151
20060223 40.53 40.61 39.95 40.28 429082
20060224 40.89 44.13 40.48 43.64 1139734
20060227 42.98 43.90 42.94 43.02 859952
20060228 43.03 43.03 42.23 42.87 734939
20060301 42.32 43.79 42.32 43.54 640101
20060302 43.11 43.85 42.90 42.93 618022
20060303 42.70 43.37 42.70 43.02 466513
20060306 43.28 44.59 43.22 43.97 682999
20060307 43.97 44.25 43.17 43.42 581117
20060308 43.38 43.61 42.37 42.86 940701
20060309 43.03 43.03 42.53 42.67 618232
20060310 42.74 43.04 42.58 42.80 904848
20060313 43.08 43.56 42.84 43.09 651562
20060314 42.99 43.66 42.97 43.57 354747
20060315 43.67 43.82 43.38 43.68 192094
20060316 43.69 44.37 43.64 44.13 321628
20060317 44.50 44.55 44.27 44.38 356535
20060320 44.65 44.92 42.10 42.18 988330
20060321 42.42 43.28 42.42 42.94 1807277
20060322 42.80 43.81 42.74 43.78 426980
20060323 43.78 43.89 43.48 43.61 572180
20060324 43.75 44.00 43.66 43.96 370939
20060327 43.99 44.34 43.12 43.64 344444
20060328 43.70 44.53 43.67 43.80 334560
20060329 44.69 45.36 43.42 43.99 621281
20060330 45.00 45.99 45.00 45.80 5933240
20060331 45.82 46.30 45.74 46.25 1103670
20060403 47.19 47.52 46.70 46.84 1115551
20060404 46.96 47.15 46.60 46.83 753970
20060405 46.83 47.24 46.51 47.15 521397
20060406 47.13 47.14 46.34 46.60 442330
20060407 46.56 46.84 45.93 46.26 338556
20060410 46.27 46.32 45.43 45.76 396383
20060411 45.80 45.94 44.91 45.24 611803
20060412 45.35 45.65 45.14 45.22 499125
20060413 45.15 45.71 45.14 45.56 657064
20060417 45.59 46.13 45.18 45.32 946478
20060418 45.56 46.96 45.48 46.78 554991
20060419 46.66 47.14 45.98 47.02 404403
20060420 47.09 47.48 46.67 46.73 382456
20060421 46.92 47.17 46.59 47.00 505005
20060424 47.00 47.64 46.66 47.57 502485
20060425 47.80 48.30 47.73 47.89 468461
20060426 47.89 48.05 47.61 47.98 393377
20060427 47.99 48.08 47.49 47.71 563077
20060428 46.35 46.67 43.84 45.19 2317312
20060501 45.43 46.04 45.34 45.64 838420
20060502 45.64 46.68 45.64 46.64 517082
20060503 46.85 46.90 46.14 46.16 627765
20060504 46.35 47.38 46.20 47.03 524958
20060505 47.13 48.08 47.09 47.78 427086
20060508 47.38 48.18 47.38 47.47 251295
20060509 47.04 47.62 46.98 47.38 275658
20060510 47.47 47.66 47.25 47.63 353787
20060511 47.64 48.82 47.60 47.81 736033
20060512 47.76 47.77 45.86 46.21 522437
20060515 46.09 46.09 44.79 45.47 687307
20060516 45.38 45.66 44.60 45.32 319658
20060517 45.04 45.04 43.15 43.66 900378
20060518 43.76 44.14 43.70 43.81 698018
20060519 43.90 43.90 43.06 43.36 423831
20060522 42.95 44.01 42.59 43.75 530208
20060523 44.09 44.37 43.90 43.96 664519
20060524 43.85 44.37 43.05 43.87 772157
20060525 44.06 44.35 43.57 44.31 441788
20060526 44.65 44.84 44.28 44.48 458275
20060530 44.57 44.71 44.10 44.19 621989
20060531 44.52 45.33 44.18 44.60 1894846
20060601 44.38 44.39 43.81 44.28 913084
20060602 44.52 45.33 44.52 44.69 513301
20060605 44.69 44.97 43.98 44.09 603192
20060606 44.09 44.38 43.65 43.94 589120
20060607 43.80 43.85 42.79 43.12 554781
20060608 43.07 43.07 41.60 42.64 519602
20060609 42.80 43.07 42.54 42.87 491354
20060612 42.87 43.04 41.51 41.72 331840
20060613 41.52 42.39 41.22 41.29 581560
20060614 40.80 41.52 40.63 41.18 521702
20060615 41.04 41.85 41.04 41.83 1007910
20060616 41.83 41.84 41.18 41.41 693818
20060619 41.19 41.22 40.28 40.47 470771
20060620 40.40 40.72 40.24 40.37 443258
20060621 40.23 41.16 40.14 40.89 459115
20060622 40.73 40.95 40.59 40.81 539554
20060623 41.99 43.23 41.40 42.90 907833
20060626 42.90 43.61 42.46 43.30 547535
20060627 43.38 43.66 42.54 42.59 295715
20060628 42.87 43.95 42.79 43.55 564337
20060629 43.87 44.77 43.61 44.77 380145
20060630 44.67 45.40 44.37 44.52 495869
20060703 44.53 45.42 44.53 45.36 140822
20060705 44.95 45.09 43.63 43.87 355362
20060706 43.89 44.78 43.85 44.10 248880
20060707 43.96 44.19 43.27 43.51 190703
20060710 43.65 43.86 43.31 43.49 465941
20060711 43.95 45.24 43.95 44.80 702219
20060712 44.80 45.12 43.76 43.86 278249
20060713 43.67 43.67 42.89 42.95 257063
20060714 43.02 43.02 41.75 42.50 243219
20060717 42.81 43.33 41.94 42.02 386696
20060718 42.03 42.64 41.09 41.97 296813
20060719 41.91 43.07 41.84 42.68 304679
20060720 42.74 43.09 41.15 41.15 344534
20060721 41.15 41.21 39.31 40.10 716546
20060724 40.21 40.65 39.88 40.46 1012310
20060725 40.35 41.69 39.98 41.60 620370
20060726 41.48 41.73 40.59 41.68 600233
20060727 41.91 42.36 41.18 41.49 425292
20060728 41.48 43.13 41.48 43.12 572125
20060731 43.12 43.35 42.46 43.10 307196
20060801 43.11 43.37 42.89 43.32 344324
20060802 43.36 44.03 43.19 43.53 424033
20060803 43.47 44.36 43.19 44.15 325970
20060804 44.62 44.97 43.62 44.19 285800
20060807 44.19 44.29 43.65 44.03 281290
20060808 44.03 44.57 43.73 44.04 419943
20060809 44.24 44.33 42.84 42.94 296708
20060810 42.75 43.56 42.52 43.50 250456
20060811 43.50 43.50 42.55 42.72 152916
20060814 42.96 43.91 42.86 43.03 185534
20060815 43.51 44.19 42.95 44.19 135611
20060816 44.57 45.17 44.19 45.17 282654
20060817 45.05 45.16 44.47 44.89 331109
20060818 44.81 45.02 44.36 44.81 267341
20060821 44.67 44.67 43.71 43.80 179451
20060822 43.67 44.04 43.38 43.74 174627
20060823 43.84 44.19 43.19 43.70 219201
20060824 43.93 43.95 43.19 43.45 215425
20060825 43.26 43.76 42.92 43.23 153755
20060828 43.04 44.15 43.00 43.90 275522
20060829 43.90 44.56 43.53 44.32 239443
20060830 44.37 45.03 44.32 44.77 247729
20060831 44.72 44.72 44.08 44.22 304050
20060901 44.21 44.29 43.62 43.69 273844
20060905 43.75 44.15 43.33 43.99 270802
20060906 43.94 43.94 42.84 42.91 204413
20060907 42.67 43.60 42.32 43.09 247414
20060908 43.07 43.29 42.66 42.66 143582
20060911 42.18 42.36 41.81 42.10 244372
20060912 42.09 42.41 41.45 41.75 541919
20060913 41.62 41.92 41.62 41.81 718644
20060914 41.71 41.92 41.39 41.76 400121
20060915 41.75 41.84 40.86 40.90 611560
20060918 40.90 40.90 40.14 40.35 889285
20060919 40.43 40.87 40.10 40.62 665259
20060920 40.28 40.96 40.28 40.69 345058
20060921 40.65 41.14 40.38 40.61 406308
20060922 40.52 40.72 40.14 40.41 337087
20060925 41.16 41.63 40.63 41.49 689592
20060926 41.55 42.09 41.41 42.02 399072
20060927 42.04 42.42 41.69 42.12 541395
20060928 42.33 43.14 42.33 42.92 647010
20060929 43.03 43.24 42.52 42.66 260209
20061002 42.66 42.66 41.97 42.05 230423
20061003 42.06 42.22 41.47 42.05 585550
20061004 42.05 42.60 41.95 42.58 519894
20061005 42.33 42.96 42.10 42.91 687494
20061006 42.97 43.17 42.39 42.85 301952
20061009 42.95 43.25 42.64 43.14 523356
20061010 43.34 43.70 42.92 43.07 500282
20061011 42.87 43.13 42.72 43.02 208964
20061012 43.26 43.97 43.26 43.97 390799
20061013 43.92 44.11 43.53 43.94 341360
20061016 44.35 45.29 44.26 45.04 911167
20061017 45.04 45.27 44.58 45.22 431021
20061018 45.24 45.55 44.48 44.76 400541
20061019 44.63 45.22 44.53 45.05 256518
20061020 45.16 45.35 44.34 44.50 144128
20061023 44.16 45.24 44.16 45.21 266573
20061024 45.49 45.70 44.88 45.70 313603
20061025 45.73 46.06 45.28 45.96 481089
20061026 45.97 47.43 45.89 47.36 566874
20061027 47.43 48.55 46.78 47.18 957987
20061030 47.07 47.07 45.95 46.27 443905
20061031 46.47 46.52 45.53 45.68 488944
20061101 45.97 45.99 44.29 44.43 987316
20061102 44.43 44.70 44.12 44.52 487792
20061103 44.45 44.85 43.67 44.14 644594
20061106 44.25 44.75 43.81 44.39 430916
20061107 44.35 45.64 44.28 45.40 674341
20061108 45.25 45.75 45.13 45.62 441810
20061109 45.78 46.35 45.51 45.74 542469
20061110 45.85 47.11 45.70 47.11 698537
20061113 47.11 47.36 46.68 47.20 493972
20061114 47.35 47.40 46.65 47.40 331933
20061115 47.35 47.72 47.09 47.68 295692
20061116 47.97 48.17 47.63 47.90 438982
20061117 47.90 47.90 47.16 47.82 263012
20061120 47.81 48.11 47.28 47.65 187911
20061121 47.54 47.64 47.09 47.49 285113
20061122 47.63 48.30 47.58 48.15 295168
20061124 48.21 49.00 48.21 48.93 207707
20061127 49.34 49.41 47.67 47.90 712049
20061128 48.01 48.01 46.96 47.47 304909
20061129 47.56 48.47 47.56 48.12 263640
20061130 48.16 49.23 48.16 48.99 1582261
20061201 48.69 49.10 47.95 48.34 761383
20061204 48.17 48.94 48.14 48.94 408396
20061205 49.22 49.22 48.62 48.93 188329
20061206 48.82 48.82 48.17 48.59 329838
20061207 48.45 48.79 48.24 48.45 279980
20061208 47.91 48.59 47.83 48.03 305224
20061211 48.02 48.44 47.43 48.32 769867
20061212 48.15 48.39 47.62 47.93 524453
20061213 48.17 48.45 47.45 47.56 237140
20061214 47.66 49.11 47.56 48.96 469776
20061215 48.97 49.19 47.79 47.82 864451
20061218 48.04 48.45 47.62 48.32 560275
20061219 48.09 48.80 47.71 48.73 474490
20061220 48.65 48.80 48.24 48.32 356443
20061221 48.32 48.37 47.42 47.69 217344
20061222 47.70 47.92 47.45 47.73 250128
20061226 47.73 48.05 47.45 47.78 138157
20061227 48.14 48.85 48.14 48.75 237873
20061228 48.76 48.89 48.13 48.22 388181
20061229 48.22 48.51 47.79 47.96 307109
20070103 48.51 48.62 47.33 47.84 477527
20070104 47.88 47.97 46.90 47.35 472290
20070105 47.03 47.14 46.46 46.52 428088
20070108 46.46 46.64 46.21 46.41 394361
20070109 46.48 46.97 46.27 46.69 414472
20070110 46.51 46.99 46.46 46.59 266637
20070111 46.88 48.27 46.84 47.94 593841
20070112 48.04 48.32 48.00 48.17 212870
20070116 48.28 48.54 48.00 48.11 310467
20070117 47.89 48.26 47.80 47.91 155443
20070118 47.95 48.04 47.61 47.80 197075
20070119 47.81 48.18 47.60 48.05 237243
20070122 47.99 48.12 47.70 47.91 321555
20070123 47.91 51.22 47.87 50.66 960480
20070124 50.66 50.75 49.84 50.10 428670
20070125 49.95 50.14 49.23 49.41 325634
20070126 49.62 49.88 48.76 49.77 493839
20070129 49.61 49.71 49.38 49.54 311931
20070130 49.71 50.13 49.47 49.95 303563
20070131 49.90 50.16 48.91 49.63 713404
20070201 49.81 50.39 49.51 50.08 500638
20070202 50.14 50.78 50.14 50.58 318940
20070205 50.58 50.86 50.48 50.73 265800
20070206 50.75 50.75 49.45 49.85 524278
20070207 50.02 50.50 49.89 50.18 343208
20070208 50.09 50.55 49.71 50.28 278353
20070209 50.26 50.27 49.49 49.84 282119
20070212 49.88 49.93 49.41 49.82 235047
20070213 49.84 50.23 49.57 50.00 269566
20070214 50.19 50.42 49.84 50.12 296345
20070215 50.05 50.05 49.00 49.46 489236
20070216 49.46 49.93 49.22 49.89 303040
20070220 49.76 49.80 48.95 49.23 618004
20070221 48.99 49.61 48.60 49.27 726584
20070222 49.31 49.43 48.91 49.16 481704
20070223 51.53 54.59 51.14 52.71 2211551
20070226 53.06 54.33 52.27 52.64 585368
20070227 51.67 52.67 50.25 51.09 682022
20070228 51.01 51.58 50.39 50.78 609113
20070301 50.38 51.13 49.83 50.81 504613
20070302 52.34 52.48 50.50 50.60 781920
20070305 50.28 51.16 49.75 49.77 569991
20070306 49.97 50.71 49.77 50.26 461306
20070307 50.12 50.72 50.00 50.27 505763
20070308 50.57 51.31 50.22 50.77 376472
20070309 51.04 51.14 50.40 50.68 364547
20070312 50.71 50.95 50.26 50.71 644574
20070313 50.51 50.69 49.63 49.75 257432
20070314 49.76 50.00 48.97 49.83 309734
20070315 49.69 50.52 49.24 50.49 361200
20070316 50.49 50.63 49.42 49.66 490073
20070319 49.95 50.67 49.95 50.54 237453
20070320 50.38 50.76 50.19 50.69 434946
20070321 50.67 50.97 50.19 50.87 685788
20070322 49.41 52.17 49.41 52.17 936525
20070323 52.10 52.51 51.90 52.28 474905
20070326 51.91 52.37 51.18 51.62 401682
20070327 51.38 51.78 51.05 51.49 364966
20070328 51.42 52.68 51.42 52.01 717692
20070329 52.39 52.69 51.75 52.24 559007
20070330 52.24 52.82 51.90 52.46 618841
20070402 52.48 52.76 51.24 51.51 666750
20070403 51.71 52.18 51.14 52.15 626059
20070404 52.29 52.74 51.91 52.67 428461
20070405 52.55 53.31 52.55 52.92 437980
20070409 52.88 53.41 52.54 53.30 417373
20070410 53.25 53.54 52.99 53.32 398648
20070411 53.40 53.65 52.73 53.18 281059
20070412 52.98 53.05 52.48 52.91 242504
20070413 53.04 53.04 52.30 52.90 371645
20070416 53.07 53.75 53.06 53.56 190576
20070417 53.65 53.76 53.09 53.61 277193
20070418 53.61 53.78 52.78 53.29 357853
20070419 52.79 53.82 52.59 53.40 302164
20070420 53.80 54.36 53.71 54.33 422006
20070423 54.33 54.37 53.89 54.32 345315
20070424 54.43 54.60 53.84 54.22 444992
20070425 54.52 54.84 53.73 54.68 547385
20070426 54.68 54.96 54.19 54.68 497129
20070427 55.52 55.61 54.54 55.16 1198835
20070430 55.30 55.51 53.49 53.65 852684
20070501 53.91 54.48 53.41 53.88 421483
20070502 53.81 54.17 53.21 54.04 634106
20070503 54.24 54.64 54.00 54.31 339360
20070504 54.41 54.59 53.87 54.30 266431
20070507 54.48 54.85 54.24 54.82 460246
20070508 54.46 54.58 53.72 54.19 213249
20070509 52.64 54.97 52.63 54.83 346360
20070510 54.82 54.83 53.73 53.89 1197163
20070511 53.89 54.32 53.61 54.07 397975
20070514 54.16 54.16 53.11 53.59 353152
20070515 53.64 54.09 53.08 53.20 383347
20070516 53.41 53.53 52.56 53.38 326404
20070517 53.12 53.15 52.52 52.71 371227
20070518 52.92 53.78 52.53 53.35 323896
20070521 53.23 54.01 52.74 53.87 296104
20070522 54.01 54.17 53.55 53.80 871490
20070523 53.83 54.15 53.42 53.54 418871
20070524 53.60 54.10 52.80 53.02 623135
20070525 53.03 54.74 53.03 54.65 681227
20070529 54.89 55.44 54.36 55.20 466306
20070530 55.02 55.38 54.55 55.38 337793
20070531 55.44 56.00 55.40 55.86 475396
20070601 56.14 56.27 55.31 55.57 489606
20070604 55.33 55.87 55.07 55.69 339464
20070605 55.51 55.64 54.99 55.21 277193
20070606 55.21 55.21 54.08 54.19 371123
20070607 53.91 54.10 52.55 52.81 663152
20070608 52.85 53.08 52.47 52.97 363077
20070611 52.74 53.65 52.21 53.60 542579
20070612 53.28 53.83 53.06 53.26 396198
20070613 53.33 53.75 53.14 53.75 371959
20070614 53.91 54.66 53.73 54.07 683630
20070615 54.08 54.28 53.68 53.88 463694
20070618 53.89 54.23 53.52 53.89 261207
20070619 53.65 54.09 53.33 53.85 449694
20070620 53.85 54.26 53.40 53.56 615299
20070621 53.56 53.74 52.85 53.65 333822
20070622 53.63 53.63 52.53 52.83 539653
20070625 52.99 53.20 52.40 52.59 518234
20070626 52.99 53.47 52.54 52.78 526384
20070627 52.64 53.42 52.59 53.39 440917
20070628 53.39 54.10 53.12 53.87 531295
20070629 54.29 54.91 54.11 54.65 677988
20070702 56.47 56.67 55.75 56.52 583432
20070703 56.77 57.33 56.57 57.24 369346
20070705 57.23 57.24 56.54 57.03 478322
20070706 57.11 57.49 56.75 57.48 371645
20070709 57.90 58.65 57.67 58.55 478008
20070710 58.10 58.53 57.43 57.60 333404
20070711 57.58 58.37 57.29 57.75 717021
20070712 58.15 59.36 58.15 59.06 356319
20070713 59.19 59.50 58.89 59.40 288791
20070716 59.15 59.86 58.81 59.09 263221
20070717 59.07 59.88 58.51 59.16 440128
20070718 59.13 59.70 58.72 59.24 491478
20070719 59.78 60.11 59.44 59.99 219281
20070720 59.89 59.93 59.36 59.58 304969
20070723 59.56 59.78 58.86 59.50 278668
20070724 58.86 59.38 57.98 58.25 323547
20070725 58.79 59.71 57.64 58.47 452443
20070726 58.30 58.30 50.11 56.73 707837
20070727 56.96 56.98 55.00 55.92 911567
20070730 56.12 59.33 56.12 59.00 1009152
20070731 59.69 59.90 56.94 57.47 843935
20070801 57.40 59.00 56.89 57.68 598979
20070802 58.06 59.04 57.56 58.78 467160
20070803 58.96 59.33 57.70 57.73 612338
20070806 58.25 60.09 57.97 58.73 1059146
20070807 58.30 59.37 57.67 58.47 729232
20070808 59.03 61.84 59.03 61.83 1165812
20070809 59.98 62.62 59.97 61.78 1340214
20070810 61.36 61.67 59.78 60.12 1433938
20070813 60.92 62.36 59.94 60.60 745097
20070814 60.42 60.65 59.16 59.22 970222
20070815 59.38 59.61 58.17 58.59 1100476
20070816 58.19 59.18 56.94 57.88 1651131
20070817 59.90 59.90 57.92 58.27 1095884
20070820 58.30 59.31 58.08 58.89 645528
20070821 59.05 59.05 57.73 57.98 905096
20070822 58.34 59.80 58.34 59.23 490330
20070823 59.50 59.67 58.04 58.20 418314
20070824 57.91 58.89 57.78 58.74 349430
20070827 58.54 58.96 58.11 58.47 497114
20070828 57.68 58.45 57.41 57.99 1143685
20070829 58.58 59.92 58.36 59.61 822017
20070830 59.36 61.77 59.19 60.03 1166647
20070831 60.84 61.08 59.77 60.64 767745
20070904 60.70 61.83 60.70 61.32 570799
20070905 61.02 61.53 60.14 60.60 358824
20070906 60.96 61.45 60.05 61.23 296828
20070907 60.11 61.06 59.60 59.82 583323
20070910 60.20 60.57 59.52 60.05 433239
20070911 60.43 60.97 59.88 60.67 251845
20070912 60.74 61.52 60.32 61.02 355484
20070913 61.03 61.46 60.41 61.06 450773
20070914 59.45 60.53 58.77 59.72 957176
20070917 59.43 60.18 59.08 59.29 549090
20070918 59.81 61.16 59.29 61.08 727771
20070919 60.35 61.35 59.56 60.77 789141
20070920 60.47 61.32 60.06 60.18 673812
20070921 60.71 60.83 60.27 60.71 929518
20070924 61.10 61.10 60.15 60.77 420506
20070925 60.57 61.96 60.36 61.76 602319
20070926 62.14 63.04 61.92 62.59 891945
20070927 62.81 63.31 62.13 62.25 844039
20070928 62.37 63.23 62.17 62.76 337950
20071001 62.94 63.21 62.31 62.88 423637
20071002 62.88 63.45 62.47 62.59 280755
20071003 62.36 62.64 61.94 62.52 415914
20071004 62.62 62.66 61.93 62.24 272301
20071005 62.55 63.85 62.55 63.85 624862
20071008 63.81 64.01 63.49 63.78 286704
20071009 63.73 63.81 63.03 63.52 466325
20071010 63.24 63.99 62.48 63.85 452313
20071011 64.04 64.26 62.93 63.48 418113
20071012 63.66 64.26 63.17 64.14 317286
20071015 64.19 64.23 63.24 64.15 423743
20071016 63.92 64.44 63.92 64.03 593908
20071017 64.81 64.93 63.95 64.91 600894
20071018 64.43 65.65 64.37 65.23 469725
20071019 64.93 65.47 63.09 63.13 525613
20071022 62.75 64.08 62.75 63.92 634677
20071023 64.06 65.03 63.51 64.74 487868
20071024 64.47 65.17 63.37 64.31 849989
20071025 64.61 65.51 63.86 65.50 940181
20071026 65.73 65.73 62.34 64.07 1562554
20071029 64.55 65.62 64.18 65.61 690460
20071030 65.55 66.65 65.20 65.63 653445
20071031 65.79 68.10 65.38 67.91 851866
20071101 67.19 67.69 66.06 66.64 937365
20071102 66.63 66.85 65.68 66.60 531452
20071105 66.45 66.46 65.36 66.12 715588
20071106 66.16 66.97 65.55 66.82 502361
20071107 65.52 66.59 64.92 65.13 523632
20071108 65.44 65.67 63.34 64.62 836330
20071109 63.85 64.51 63.04 63.28 455545
20071112 63.11 63.59 61.51 61.59 450123
20071113 61.77 62.70 60.68 62.41 647084
20071114 62.52 62.66 61.56 61.56 592970
20071115 61.56 61.81 60.47 61.05 610591
20071116 61.28 61.28 59.50 59.80 870947
20071119 59.48 59.48 57.71 57.96 917033
20071120 58.06 59.09 57.64 58.84 781902
20071121 58.51 59.57 57.81 58.65 844150
20071123 58.97 59.06 57.94 58.53 161615
20071126 58.34 59.79 58.25 58.36 366188
20071127 58.76 59.86 58.36 59.83 743949
20071128 60.60 61.43 59.77 59.97 1058107
20071129 59.60 60.74 59.48 60.42 387354
20071130 61.16 61.38 60.27 60.85 430938
20071203 60.71 61.13 60.37 60.39 435109
20071204 59.98 60.34 59.45 59.84 461697
20071205 60.47 61.70 59.94 61.70 433232
20071206 61.48 62.62 61.22 62.45 374529
20071207 62.47 63.14 62.12 62.50 771997
20071210 62.55 63.62 62.34 63.49 340746
20071211 63.41 64.03 61.23 61.23 586192
20071212 62.50 63.08 61.14 61.76 383288
20071213 61.30 61.70 60.52 61.21 538855
20071214 61.09 62.80 60.99 61.62 546779
20071217 61.21 61.35 58.60 58.62 590050
20071218 59.27 59.61 58.61 59.45 532077
20071219 59.44 59.68 57.90 58.03 768035
20071220 58.23 58.71 57.73 58.36 488181
20071221 58.96 59.70 58.48 59.47 706517
20071224 59.94 60.47 59.73 60.36 140657
20071226 59.79 60.55 59.63 60.24 287674
20071227 60.27 60.48 59.44 59.64 374738
20071228 59.87 60.23 59.26 60.09 382558
20071231 59.96 60.25 59.60 59.98 371610
20080102 59.94 60.13 58.11 58.51 435421
20080103 58.79 58.79 57.84 58.12 508409
20080104 57.77 58.16 54.98 55.34 728830
20080107 55.53 55.65 51.73 52.17 1423461
20080108 52.01 52.83 49.92 49.93 1265078
20080109 49.78 50.64 48.98 50.37 1605551
20080110 49.68 51.60 49.27 50.43 1130654
20080111 49.98 50.22 48.12 48.67 1035279
20080114 48.92 50.48 48.52 50.36 1198333
20080115 50.23 50.45 48.62 48.86 1455616
20080116 49.99 50.90 49.08 49.62 2083156
20080117 49.73 50.53 47.79 48.07 998107
20080118 48.51 49.83 48.41 48.84 1157621
20080122 46.96 49.98 46.53 49.28 1392831
20080123 48.16 50.54 47.00 50.42 1189274
20080124 51.40 52.76 50.55 52.51 1209057
20080125 52.82 53.68 52.28 52.37 924077
20080128 52.37 52.56 51.05 52.56 761752
20080129 52.90 52.94 51.79 52.64 756650
20080130 52.11 53.46 51.38 52.25 844632
20080131 51.57 53.98 51.30 53.71 780494
20080201 53.64 55.25 53.33 54.98 667001
20080204 55.09 55.22 54.22 54.72 424503
20080205 53.83 53.95 53.09 53.26 624832
20080206 53.74 54.03 52.77 52.92 626394
20080207 52.34 52.53 51.49 51.77 1142419
20080208 51.55 52.68 51.52 52.45 507696
20080211 52.58 52.63 51.63 52.38 516858
20080212 52.54 53.53 52.21 52.97 1012164
20080213 53.51 54.48 53.26 54.44 610151
20080214 54.62 54.62 53.78 53.99 605570
20080215 53.63 53.89 52.89 53.03 578186
20080219 53.64 53.69 52.14 52.42 586724
20080220 52.07 54.07 51.86 53.83 767999
20080221 54.26 54.81 53.82 54.43 792468
20080222 55.70 58.52 55.01 57.12 1952900
20080225 55.34 56.56 54.07 56.26 1305786
20080226 56.17 57.66 55.89 56.88 1235712
20080227 56.31 57.62 56.31 56.96 812147
20080228 56.77 57.06 55.91 56.27 453032
20080229 55.50 55.60 53.90 54.17 637847
20080303 54.17 55.14 53.70 54.95 530498
20080304 54.49 55.32 53.09 54.04 772997
20080305 54.02 55.32 53.99 54.44 731765
20080306 54.26 54.93 53.91 53.99 972493
20080307 53.44 54.06 52.03 52.51 612234
20080310 52.43 52.43 50.91 50.97 777058
20080311 52.27 53.08 51.90 52.82 745092
20080312 53.06 54.57 52.99 53.81 844737
20080313 53.14 54.87 52.20 54.44 702507
20080314 54.78 54.82 52.36 53.20 714377
20080317 52.69 53.29 51.90 52.64 752069
20080318 53.43 55.16 53.00 54.64 733535
20080319 55.01 56.04 53.96 53.96 871079
20080320 53.86 54.80 53.31 54.44 1233526
20080324 54.64 56.47 54.64 56.11 625145
20080325 56.17 57.52 56.02 57.24 760294
20080326 56.95 57.45 56.13 57.27 658047
20080327 57.38 57.53 56.46 56.84 660025
20080328 56.66 56.81 56.04 56.42 694177
20080331 56.38 57.53 56.08 57.09 1154498
20080401 57.24 59.51 57.19 59.51 797465
20080402 59.53 59.87 58.91 59.38 535184
20080403 59.10 59.71 58.58 59.32 429084
20080404 59.35 59.65 58.78 59.42 758003
20080407 59.88 60.10 59.20 59.51 526542
20080408 59.20 59.55 58.68 59.54 460841
20080409 59.53 59.84 59.11 59.39 748999
20080410 59.23 60.09 58.88 59.80 427851
20080411 59.29 59.33 57.30 57.59 784774
20080414 57.59 57.87 56.92 57.11 656232
20080415 57.45 57.67 56.63 57.11 556809
20080416 57.65 59.78 57.65 59.32 655504
20080417 58.97 59.41 58.24 58.73 420883
20080418 59.47 60.05 58.95 59.61 587697
20080421 59.51 60.72 59.02 60.59 474130
20080422 60.24 60.77 59.37 60.09 620040
20080423 60.26 60.33 59.39 59.82 677136
20080424 59.90 60.06 58.38 59.81 554937
20080425 61.15 61.15 58.16 59.68 867245
20080428 60.04 60.04 58.95 59.61 552961
20080429 59.64 59.65 58.03 58.69 638240
20080430 59.07 60.69 59.01 59.73 838646
20080501 59.75 60.52 59.46 60.37 484634
20080502 61.03 61.80 60.63 61.11 713639
20080505 60.81 60.81 60.04 60.35 483594
20080506 60.19 60.52 59.50 60.39 360148
20080507 60.61 60.83 59.48 59.67 296916
20080508 59.86 60.64 59.62 60.58 443555
20080509 59.95 60.24 59.61 59.88 416099
20080512 60.07 60.82 59.58 60.61 307628
20080513 60.78 60.80 59.92 60.70 477354
20080514 60.77 61.22 60.32 60.51 328428
20080515 60.50 60.63 60.03 60.49 366804
20080516 60.97 61.16 60.25 61.06 244813
20080519 61.05 61.25 59.39 59.72 580729
20080520 59.65 59.75 59.03 59.42 411835
20080521 59.57 59.82 57.79 57.98 382403
20080522 58.20 59.11 57.86 58.49 373563
20080523 58.38 58.47 57.73 58.30 309188
20080527 58.49 59.10 58.13 59.01 391763
20080528 59.11 60.82 59.02 60.74 615257
20080529 60.75 61.90 60.30 61.49 615361
20080530 61.72 62.56 61.28 62.54 568145
20080602 62.31 62.39 61.41 61.81 553897
20080603 61.55 62.14 60.95 61.40 951380
20080604 61.25 62.65 61.17 62.38 571369
20080605 62.89 64.36 62.25 64.06 930269
20080606 63.82 64.33 63.08 63.09 822214
20080609 63.27 63.36 62.61 63.35 593313
20080610 62.98 63.38 62.19 62.53 642192
20080611 62.62 62.72 61.72 62.35 667360
20080612 62.88 63.43 61.83 62.13 961780
20080613 62.69 63.89 62.49 63.79 411627
20080616 63.45 65.12 63.26 65.10 525402
20080617 65.23 65.47 64.25 64.56 360460
20080618 64.36 64.55 63.78 64.35 380323
20080619 62.53 64.62 62.53 64.51 460402
20080620 63.08 64.14 62.58 62.58 910821
20080623 62.83 63.20 62.25 62.75 680776
20080624 62.59 63.28 61.90 62.47 522594
20080625 62.94 64.39 62.78 63.84 688056
20080626 63.35 63.35 61.39 61.55 877957
20080627 61.39 64.15 60.78 63.64 970828
20080630 63.46 64.25 62.65 63.35 882429
20080701 62.91 63.12 61.59 62.97 817742
20080702 62.66 62.71 59.19 59.29 767407
20080703 59.53 59.64 58.46 59.00 427747
20080707 59.22 59.90 58.10 58.79 415787
20080708 58.79 59.46 57.42 59.34 798918
20080709 58.92 59.70 57.78 57.97 500369
20080710 57.84 58.94 57.21 58.94 778133
20080711 58.24 58.85 56.94 57.89 698980
20080714 57.91 58.80 56.04 56.42 963447
20080715 55.73 56.11 54.19 55.30 1080931
20080716 55.07 56.62 54.48 56.62 741673
20080717 56.91 60.12 56.91 60.12 971653
20080718 60.25 60.88 58.64 59.33 592507
20080721 59.40 60.09 59.09 60.01 283477
20080722 60.02 61.85 59.47 61.28 703862
20080723 61.15 61.78 60.34 61.59 636343
20080724 61.76 62.20 59.76 60.25 631980
20080725 59.69 59.69 56.45 57.92 1337608
20080728 57.88 61.36 57.81 58.75 1158006
20080729 59.30 60.44 58.64 60.20 498915
20080730 60.59 60.59 58.63 60.02 383094
20080731 60.10 61.77 58.79 58.90 951294
20080801 59.81 60.76 58.50 59.77 714353
20080804 59.69 59.69 57.84 58.05 707394
20080805 58.38 59.45 57.88 58.50 773043
20080806 58.97 59.03 58.13 58.58 713730
20080807 58.04 59.02 57.98 58.65 520625
20080808 58.83 59.69 58.50 59.21 676335
20080811 59.54 60.50 59.26 59.69 1090487
20080812 59.45 59.78 58.82 59.09 607881
20080813 59.13 59.83 58.72 59.69 666155
20080814 59.49 59.95 59.40 59.74 414983
20080815 60.03 60.85 59.62 60.46 518755
20080818 60.51 60.82 59.22 59.72 348815
20080819 60.00 60.00 58.89 59.17 413321
20080820 59.52 59.85 58.41 58.94 570070
20080821 58.46 58.86 57.45 57.76 681009
20080822 57.90 58.64 57.35 57.76 617437
20080825 57.53 57.56 56.47 56.76 1237368
20080826 56.91 57.52 56.56 56.89 452275
20080827 57.28 57.58 56.86 57.34 469414
20080828 57.52 58.22 57.10 57.76 976432
20080829 57.57 57.82 56.72 56.88 455079
20080902 57.93 58.64 56.77 57.00 764214
20080903 57.25 57.83 55.73 56.02 589806
20080904 55.52 55.84 53.55 54.16 620969
20080905 53.81 54.26 52.76 54.12 533713
20080908 55.47 57.76 54.54 55.87 990663
20080909 55.89 57.14 54.96 55.21 1156864
20080910 55.60 56.07 54.57 55.01 635096
20080911 54.69 55.96 53.57 55.87 536414
20080912 55.41 56.30 54.73 55.96 454560
20080915 54.90 55.36 52.99 55.02 903926
20080916 53.91 56.47 53.91 56.38 940075
20080917 55.51 56.02 54.12 54.80 712380
20080918 55.42 59.92 54.13 58.58 1224175
20080919 60.00 67.85 46.89 60.97 7687
20080922 60.36 60.40 57.03 57.16 594169
20080923 57.04 57.44 55.59 55.99 442199
20080924 55.98 56.03 54.76 55.18 665324
20080925 55.43 56.69 55.09 56.17 499019
20080926 55.40 55.40 53.73 54.85 663454
20080929 54.05 54.14 51.41 52.71 1096097
20080930 53.75 54.83 52.31 54.83 960331
20081001 54.78 54.93 51.90 52.62 761201
20081002 52.25 52.60 47.25 48.64 1297927
20081003 49.30 50.34 46.83 46.89 1034394
20081006 46.18 46.18 41.76 44.87 1472646
20081007 45.78 45.78 41.66 41.66 1036991
20081008 40.42 42.71 38.91 41.44 2213279
20081009 41.69 42.04 37.92 38.59 1065937
20081010 37.61 40.47 34.77 38.45 1454710
20081013 40.50 48.26 40.50 48.26 2421095
20081014 48.80 49.58 44.66 45.59 1501479
20081015 44.61 45.26 41.10 41.16 1012842
20081016 41.10 41.10 37.58 40.28 2555905
20081017 38.98 43.71 38.70 41.18 1202614
20081020 41.73 43.83 41.60 43.60 1050901
20081021 42.43 43.59 41.67 41.84 845781
20081022 41.80 41.80 38.46 39.43 986399
20081023 39.65 41.20 37.90 40.54 1512782
20081024 34.23 40.49 33.96 35.79 1657756
20081027 35.11 38.04 34.47 36.59 1054945
20081028 37.09 39.99 35.59 39.96 1336180
20081029 39.80 43.46 39.19 41.31 1096321
20081030 41.52 43.38 41.52 42.91 1085018
20081031 42.66 44.51 42.14 43.73 1058056
20081103 43.59 44.77 42.87 43.49 684216
20081104 44.58 45.95 43.64 44.66 665861
20081105 44.21 44.47 41.78 41.88 1089892
20081106 41.37 42.08 38.62 39.08 1414474
20081107 39.41 40.87 39.11 40.28 727770
20081110 41.50 42.25 39.26 39.73 719992
20081111 39.14 40.67 38.04 39.12 905616
20081112 38.29 38.50 36.96 37.18 847025
20081113 37.30 41.48 36.55 41.48 1234139
20081114 40.49 41.46 37.98 38.29 1035345
20081117 37.99 39.62 37.33 38.23 574397
20081118 38.29 40.01 38.26 40.01 930401
20081119 40.00 40.46 36.87 36.99 860195
20081120 36.78 36.94 33.61 33.93 1737086
20081121 34.82 37.31 34.05 35.87 2413006
20081124 35.87 38.57 35.86 37.64 1593358
20081125 37.99 40.00 37.38 39.83 917127
20081126 38.97 44.36 38.57 43.95 1326951
20081128 43.43 44.14 42.44 44.14 468622
20081201 43.88 43.88 39.05 39.25 1246791
20081202 39.90 41.66 39.07 41.41 857499
20081203 40.36 42.56 39.60 42.26 965762
20081204 41.24 42.78 38.60 39.49 887572
20081205 38.92 41.86 37.70 41.73 1110010
20081208 43.39 45.72 43.25 44.03 1364594
20081209 40.21 42.27 38.38 40.71 2077742
20081210 41.10 41.61 39.37 39.79 1493183
20081211 39.61 40.13 37.17 37.72 1570440
20081212 37.00 39.04 36.19 38.18 1076203
20081215 38.18 38.51 36.74 37.16 931438
20081216 36.89 40.05 36.89 39.78 1038975
20081217 39.25 41.36 38.71 40.62 504192
20081218 41.32 41.71 39.38 40.13 649891
20081219 40.41 40.74 39.63 40.12 1069048
20081222 38.57 39.83 37.36 38.30 1115298
20081223 38.69 39.35 37.70 38.09 800879
20081224 37.67 38.48 37.14 38.31 345634
20081226 38.32 39.01 38.08 38.97 374462
20081229 39.11 39.59 38.28 38.79 598248
20081230 39.32 40.79 39.12 40.74 875647
20081231 40.74 42.33 40.74 41.86 614633
20090102 42.03 43.47 41.19 43.20 537791
20090105 43.40 43.83 42.77 43.29 741769
20090106 43.50 44.82 43.50 44.10 637550
20090107 43.67 43.67 41.30 41.53 901488
20090108 41.44 42.17 41.11 42.08 457731
20090109 41.94 42.32 39.99 41.37 591158
20090112 41.07 41.20 40.35 40.92 831721
20090113 40.77 41.39 39.83 40.37 758538
20090114 40.00 40.24 38.60 38.95 658234
20090115 38.57 40.49 38.29 40.34 936682
20090116 41.18 41.68 39.55 40.65 804911
20090120 40.26 40.57 38.51 38.74 774168
20090121 39.29 40.70 38.88 40.64 913806
20090122 39.59 40.40 38.45 39.53 724793
20090123 39.01 40.63 38.41 39.82 576253
20090126 39.64 41.11 39.63 40.28 514973
20090127 40.43 41.41 40.13 41.26 441583
20090128 41.98 42.57 41.38 42.19 862464
20090129 41.48 41.61 40.11 40.60 590848
20090130 40.86 40.98 39.16 39.74 1239766
20090202 39.18 39.90 38.42 39.22 1051477
20090203 39.28 39.72 38.71 39.32 1131492
20090204 39.16 40.12 38.57 38.88 1078184
20090205 38.62 39.55 37.70 38.16 1630939
20090206 40.66 43.91 40.10 42.23 2884472
20090209 42.18 43.08 41.75 42.31 1171759
20090210 41.82 42.80 40.86 41.14 1385201
20090211 41.36 41.80 40.16 40.41 1214509
20090212 40.12 40.74 39.19 40.53 1410458
20090213 40.69 42.79 40.49 42.27 1587671
20090217 40.00 42.04 40.00 41.59 1907317
20090218 42.00 42.17 40.60 41.40 1343071
20090219 41.83 42.33 41.16 41.37 1296387
20090220 40.53 42.15 40.53 41.79 1907834
20090223 41.91 42.33 39.20 39.27 1184387
20090224 39.58 40.98 39.13 40.76 925607
20090225 40.58 41.34 39.33 40.68 1191115
20090226 41.06 41.51 40.08 40.43 965562
20090227 39.81 41.14 39.24 39.95 936889
20090302 38.96 38.96 36.60 36.70 1161614
20090303 37.25 38.14 36.85 37.69 1297837
20090304 37.98 39.28 37.95 38.69 1063071
20090305 37.60 38.38 36.98 37.25 983470
20090306 37.51 37.90 35.89 36.82 1166376
20090309 36.31 36.83 35.57 35.71 744460
20090310 36.43 38.39 35.62 38.37 774479
20090311 38.55 39.34 38.22 38.85 635979
20090312 38.58 40.50 37.75 40.39 620659
20090313 40.74 40.86 39.65 40.17 544992
20090316 40.81 40.93 39.91 40.01 571698
20090317 40.09 41.29 39.48 41.29 501310
20090318 41.06 43.27 40.54 42.67 767129
20090319 43.15 43.15 41.30 41.62 809983
20090320 41.70 41.74 39.96 40.26 753880
20090323 40.99 42.88 40.71 42.88 479779
20090324 41.94 42.89 41.94 41.97 599853
20090325 42.30 42.90 40.20 41.17 918257
20090326 41.71 42.83 40.78 42.69 1076941
20090327 42.08 42.35 40.37 42.08 1016283
20090330 41.13 41.13 39.42 40.36 1036779
20090331 40.72 41.77 40.60 41.01 691255
20090401 40.08 41.75 39.68 41.65 492718
20090402 42.57 44.54 41.90 44.26 1140084
20090403 44.13 44.97 43.83 44.36 992993
20090406 44.41 44.41 43.12 43.68 678523
20090407 42.69 43.26 41.81 42.42 836290
20090408 42.74 43.09 41.96 42.59 449762
20090409 43.53 45.00 43.11 44.89 603402
20090413 44.54 44.80 43.26 44.43 587283
20090414 43.19 43.25 41.13 42.47 783699
20090415 42.17 42.59 41.16 42.02 1041798
20090416 42.34 44.90 41.97 44.64 884438
20090417 44.72 44.94 43.80 44.71 510412
20090420 41.50 42.17 39.07 39.71 2252321
20090421 39.35 41.00 39.13 40.99 977325
20090422 40.33 43.01 40.33 42.00 674591
20090423 41.75 41.82 39.99 40.16 1523796
20090424 41.69 46.54 41.51 44.99 2078843
20090427 44.18 45.03 43.37 43.87 1293284
20090428 43.22 43.67 42.30 43.15 903553
20090429 43.34 44.74 42.95 44.00 750946
20090430 44.56 45.68 43.85 44.12 778223
20090501 43.80 44.70 43.00 44.09 748569
20090504 44.12 45.91 43.85 45.91 830091
20090505 45.84 45.84 44.86 45.40 878445
20090506 45.38 46.07 44.71 45.30 530250
20090507 45.67 45.72 43.83 44.20 462883
20090508 45.09 45.98 44.96 45.50 919154
20090511 44.65 45.94 44.34 44.49 445112
20090512 44.77 45.10 43.29 43.75 661572
20090513 43.03 43.13 41.17 41.86 617660
20090514 41.87 42.43 41.51 42.02 526323
20090515 41.91 42.71 41.30 41.60 934343
20090518 42.18 43.44 41.74 43.44 1042004
20090519 43.26 44.20 42.84 43.48 555874
20090520 43.84 44.26 42.11 42.24 670458
20090521 41.87 42.24 40.53 41.03 576538
20090522 41.39 41.80 40.59 41.28 574265
20090526 40.79 42.54 40.55 42.34 716333
20090527 42.30 42.51 41.32 41.41 811596
20090528 41.62 41.93 40.38 40.89 528183
20090529 41.10 41.60 40.40 41.60 554840
20090601 42.30 43.59 42.30 42.90 720879
20090602 42.88 43.56 42.69 42.85 615800
20090603 43.64 44.52 43.12 43.43 782046
20090604 43.59 45.30 43.53 45.26 669838
20090605 45.11 46.24 45.11 45.68 742887
20090608 45.13 46.41 44.81 45.89 1226435
20090609 45.81 46.28 44.88 45.87 915435
20090610 45.54 46.13 44.94 46.08 625926
20090611 46.17 46.91 46.13 46.45 336210
20090612 45.18 45.58 43.31 45.56 869456
20090615 45.06 45.12 43.88 44.47 503592
20090616 44.77 44.87 43.58 43.71 423518
20090617 43.52 44.53 43.25 44.17 702074
20090618 43.89 44.80 43.47 44.51 559283
20090619 44.93 45.30 44.23 44.68 375060
20090622 44.33 44.34 42.66 42.66 522190
20090623 42.90 42.98 41.78 42.07 485924
20090624 42.46 42.80 41.48 41.62 920188
20090625 41.58 42.40 41.47 42.38 793515
20090626 42.25 43.19 41.78 42.79 917915
20090629 43.09 44.07 42.68 43.97 1055643
20090630 43.72 44.14 42.96 43.85 876586
20090701 44.35 45.09 44.12 44.61 788555
20090702 44.05 44.13 42.97 44.13 610944
20090706 43.70 43.70 41.87 42.23 1296797
20090707 42.06 42.34 41.16 41.43 881442
20090708 41.50 41.55 40.28 40.99 759183
20090709 41.08 41.48 40.80 41.10 377735
20090710 40.86 41.74 40.66 41.48 495294
20090713 41.79 42.10 40.65 42.10 403928
20090714 42.05 42.20 41.53 42.03 580989
20090715 42.85 43.71 42.68 43.58 436206
20090716 43.47 45.02 43.31 44.82 365155
20090717 44.72 44.88 43.97 44.14 464873
20090720 44.56 45.04 44.40 44.75 417334
20090721 45.26 45.64 44.38 44.93 504472
20090722 44.85 45.94 44.69 45.45 482610
20090723 45.28 46.84 45.28 46.65 396813
20090724 46.06 46.96 45.71 45.74 1167752
20090727 45.71 45.87 44.54 45.21 1012038
20090728 45.13 45.98 44.56 45.30 1084739
20090729 45.00 45.62 44.59 45.45 626878
20090730 46.04 46.87 45.60 46.49 651008
20090731 46.08 46.61 46.02 46.37 508288
20090803 46.74 46.84 46.10 46.84 731444
20090804 46.41 47.10 46.14 46.91 369898
20090805 46.86 47.08 45.79 45.98 360102
20090806 45.96 46.30 45.22 45.31 411147
20090807 45.79 46.13 45.41 45.55 508700
20090810 45.68 45.68 44.83 45.14 227384
20090811 44.90 45.06 44.25 44.80 326071
20090812 44.68 45.83 44.65 45.27 552940
20090813 45.37 45.55 44.97 45.30 288123
20090814 45.12 45.36 44.01 44.36 292557
20090817 43.74 43.94 43.02 43.15 387841
20090818 43.24 43.95 43.13 43.84 514269
20090819 43.42 44.43 43.36 44.10 553249
20090820 44.16 44.65 43.64 44.11 387532
20090821 44.69 44.92 44.22 44.80 372270
20090824 44.80 45.22 44.62 44.71 261620
20090825 44.77 45.81 44.69 45.61 477661
20090826 45.61 46.49 45.45 46.17 501172
20090827 46.28 47.00 45.42 46.82 517466
20090828 47.25 47.63 46.83 47.26 488282
20090831 46.93 46.93 45.76 45.95 502513
20090901 45.80 46.53 44.88 45.04 434968
20090902 45.00 45.58 44.80 45.28 301528
20090903 45.69 45.78 44.92 45.36 224084
20090904 45.45 46.06 45.19 45.99 303900
20090908 46.55 46.64 45.99 46.39 342365
20090909 46.16 47.30 46.12 47.22 506638
20090910 47.25 48.63 47.15 48.62 422697
20090911 48.59 49.27 48.33 49.10 925313
20090914 48.85 49.63 48.84 49.60 778673
20090915 49.84 50.77 49.73 50.67 959034
20090916 51.08 51.60 50.67 51.44 692154
20090917 51.45 51.72 50.53 50.75 545721
20090918 50.92 51.03 49.95 50.21 504988
20090921 49.92 50.38 49.55 50.25 573151
20090922 50.23 51.09 50.23 50.34 698032
20090923 50.38 50.49 49.08 49.17 757430
20090924 49.18 49.48 48.13 48.69 617906
20090925 48.68 49.49 48.53 49.12 491891
20090928 49.46 49.81 49.05 49.44 286679
20090929 49.66 50.26 49.52 49.89 326587
20090930 50.10 50.22 48.92 49.44 392276
20091001 49.13 49.38 47.26 47.36 1031219
20091002 46.78 47.17 45.88 46.06 1057206
20091005 46.16 46.83 46.12 46.60 615638
20091006 46.93 47.58 46.58 47.17 482817
20091007 46.89 47.34 46.67 47.00 573821
20091008 47.36 48.54 47.31 48.52 726695
20091009 48.57 49.27 48.54 49.21 397474
20091012 49.20 49.66 49.18 49.45 228334
20091013 49.52 50.08 49.18 49.66 665237
20091014 50.28 50.84 50.03 50.58 438755
20091015 50.14 50.71 50.12 50.67 478904
20091016 49.60 50.38 49.53 50.13 366179
20091019 50.05 51.03 49.89 50.94 447403
20091020 51.15 51.15 49.68 50.09 562291
20091021 50.03 50.91 49.76 49.89 703532
20091022 49.89 50.75 49.54 50.57 410651
20091023 50.89 50.96 49.87 50.72 688708
20091026 48.60 50.89 47.28 50.57 2828027
20091027 50.84 50.95 48.57 49.35 1253264
20091028 49.27 49.46 48.57 49.35 1535232
20091029 49.55 50.06 49.21 49.98 906748
20091030 49.90 51.27 48.90 49.10 2095155
20091102 49.23 49.61 48.11 48.78 906748
20091103 48.34 49.30 48.34 49.22 998267
20091104 49.67 49.89 48.99 49.02 708268
20091105 49.50 50.69 49.50 50.64 881629
20091106 50.21 50.95 50.02 50.85 711974
20091109 51.32 51.70 50.76 51.65 1105433
20091110 51.55 52.27 51.26 51.60 577527
20091111 52.05 52.15 51.06 51.51 419505
20091112 51.36 51.97 50.43 50.67 485493
20091113 50.79 51.69 50.41 51.27 420019
20091116 51.48 52.77 51.29 52.45 636926
20091117 52.21 52.47 52.07 52.44 643927
20091118 52.39 52.51 51.95 52.10 572070
20091119 51.73 51.90 50.08 50.99 980869
20091120 50.71 51.48 50.63 51.37 544069
20091123 51.85 52.56 51.56 52.06 515965
20091124 52.23 52.26 51.33 51.60 362473
20091125 51.66 51.97 51.28 51.39 384091
20091127 50.52 51.14 49.80 50.75 194053
20091130 50.52 50.69 49.84 50.55 428667
20091201 51.02 52.30 50.89 51.82 687885
20091202 51.77 52.55 51.43 51.60 630132
20091203 51.68 52.19 51.24 51.24 260762
20091204 51.82 52.55 51.62 52.19 460168
20091207 52.28 52.62 51.78 52.04 298131
20091208 51.59 51.81 50.90 51.23 437417
20091209 51.20 51.52 50.41 51.48 628485
20091210 51.92 52.39 51.51 52.25 808640
20091211 52.64 52.79 52.09 52.79 488890
20091214 52.98 53.02 52.40 52.48 534907
20091215 52.19 52.26 51.67 51.76 600484
20091216 53.23 53.91 53.09 53.46 1466156
20091217 52.85 53.03 52.43 52.57 680884
20091218 52.83 53.04 52.46 52.64 1007738
20091221 52.51 53.74 52.36 53.11 636618
20091222 53.16 53.46 51.73 51.73 16410299
20091223 52.02 52.09 50.77 51.48 2618326
20091224 51.75 52.04 51.52 51.69 388518
20091228 51.89 52.57 51.78 52.03 794640
20091229 51.97 52.38 51.81 52.25 570320
20091230 52.17 52.25 51.43 51.67 515141
20091231 51.65 51.86 50.86 50.87 366385
20100104 51.50 51.72 50.88 51.04 955235
20100105 51.09 51.09 50.14 50.39 1134979
20100106 50.27 50.90 50.05 50.87 1130126
20100107 50.01 50.84 49.74 50.67 1432643
20100108 50.65 51.10 50.31 51.03 740264
20100111 51.25 51.65 50.90 51.25 520980
20100112 50.84 51.38 50.84 51.21 794828
20100113 51.18 51.30 50.47 51.02 591163
20100114 50.74 51.17 50.56 51.09 555609
20100115 50.99 51.04 50.10 50.32 415037
20100119 51.90 52.73 51.79 52.40 1131153
20100120 51.85 52.49 51.01 51.87 842199
20100121 51.61 51.89 50.84 50.86 581812
20100122 50.51 50.83 49.68 49.74 782189
20100125 50.19 50.45 49.63 49.88 458606
20100126 49.89 50.54 49.58 49.63 493955
20100127 49.46 49.66 48.50 49.31 520877
20100128 49.32 49.47 48.56 49.00 347012
20100129 49.25 49.89 48.69 48.74 694023
20100201 48.96 49.44 48.88 49.14 506697
20100202 49.35 50.10 49.28 50.01 709745
20100203 52.53 52.75 51.64 52.16 1419490
20100204 51.57 52.47 51.32 51.66 1181915
20100205 51.57 51.86 49.87 51.11 833465
20100208 51.04 51.19 50.33 50.41 472992
20100209 50.80 51.49 50.42 50.84 767598
20100210 50.59 50.93 49.64 50.36 680973
20100211 50.15 51.61 49.75 51.54 815996
20100212 50.70 51.54 50.40 51.48 1067855
20100216 51.64 52.45 51.63 52.40 493030
20100217 52.89 52.96 52.17 52.46 445042
20100218 52.28 53.46 52.28 53.37 502895
20100219 53.25 54.60 53.14 54.03 1176572
20100222 54.10 54.53 53.51 53.72 755883
20100223 53.65 53.74 52.72 53.02 528892
20100224 53.07 53.63 52.98 53.58 720226
20100225 52.69 53.48 52.26 53.35 596404
20100226 53.39 54.14 52.68 53.95 879089
20100301 54.10 54.46 53.92 54.21 546155
20100302 54.35 54.59 54.08 54.20 419558
20100303 54.52 54.78 54.22 54.26 697414
20100304 54.48 54.48 53.92 54.21 352766
20100305 54.53 54.98 54.28 54.89 345881
20100308 54.89 55.44 54.65 55.25 624046
20100309 54.98 55.47 54.85 55.16 555301
20100310 55.03 55.55 55.00 55.41 515739
20100311 55.21 56.12 54.86 56.11 854530
20100312 56.37 56.50 55.71 56.49 505464
20100315 56.53 56.68 55.46 55.71 1111527
20100316 55.87 56.42 55.77 56.36 457476
20100317 56.39 56.89 56.36 56.77 475664
20100318 56.67 56.85 56.09 56.25 476589
20100319 55.72 56.66 55.59 55.72 1208632
20100322 55.57 56.30 55.43 55.95 471862
20100323 55.96 56.43 55.76 56.37 338277
20100324 56.28 56.50 55.67 55.76 349581
20100325 56.04 56.09 55.23 55.32 325227
20100326 55.41 55.92 55.14 55.34 330057
20100329 55.48 55.56 54.79 55.43 594349
20100330 55.51 56.70 55.34 56.20 796883
20100331 55.94 56.69 55.94 56.29 534441
20100401 56.48 57.03 56.48 57.03 528995
20100405 57.29 57.70 57.12 57.39 384210
20100406 57.09 57.92 56.83 57.87 560541
20100407 57.65 58.34 57.41 58.02 689837
20100408 57.97 58.71 57.71 58.53 670242
20100409 58.58 58.94 58.32 58.85 409347
20100412 58.99 59.44 58.87 59.33 482086
20100413 59.16 59.50 58.83 59.43 440125
20100414 59.58 59.87 59.16 59.86 557697
20100415 59.60 60.15 59.44 60.12 462388
20100416 59.69 59.95 58.83 59.26 501270
20100419 59.15 59.34 58.44 59.12 404320
20100420 59.51 59.87 59.31 59.74 344816
20100421 59.66 60.05 59.42 59.94 348304
20100422 59.63 61.05 59.26 60.88 525995
20100423 60.60 62.33 60.32 62.29 724000
20100426 61.56 61.89 59.18 59.49 1359360
20100427 59.50 61.12 59.32 59.48 877069
20100428 59.71 59.91 58.81 59.03 699173
20100429 59.34 61.02 59.34 60.83 904975
20100430 60.90 61.25 59.38 59.48 706354
20100503 59.60 60.80 59.60 60.77 373952
20100504 59.93 59.93 58.60 59.00 536768
20100505 58.54 58.80 58.03 58.46 756933
20100506 58.30 59.03 53.69 56.51 1039064
20100507 56.26 57.51 55.28 56.03 1344484
20100510 58.39 59.75 57.72 59.54 754471
20100511 58.84 59.75 58.67 59.12 624588
20100512 59.25 60.42 59.25 60.37 503220
20100513 60.12 60.68 59.88 60.02 294648
20100514 59.71 59.78 58.13 58.78 473160
20100517 58.92 59.82 58.34 59.21 888560
20100518 59.75 60.12 58.58 58.64 644183
20100519 58.33 58.96 56.51 57.63 913285
20100520 56.13 56.76 55.36 55.41 866913
20100521 55.48 56.82 54.63 56.57 936881
20100524 56.50 56.61 55.81 55.84 714870
20100525 54.40 55.31 53.52 55.31 860244
20100526 55.43 56.45 55.29 55.46 682348
20100527 56.45 57.38 56.28 57.38 523738
20100528 57.26 57.40 56.06 56.55 798688
20100601 55.93 56.51 55.19 55.19 690965
20100602 55.34 56.99 54.98 56.94 663368
20100603 56.93 57.77 56.93 57.69 628589
20100604 56.62 56.97 54.90 55.09 600478
20100607 55.21 55.36 54.00 54.07 728309
20100608 54.03 54.64 53.49 54.54 584268
20100609 54.91 55.63 54.47 54.68 569290
20100610 55.69 56.66 55.60 56.63 508555
20100611 56.00 56.88 55.96 56.81 302855
20100614 57.05 57.95 57.05 57.37 854499
20100615 57.61 58.99 57.48 58.91 444126
20100616 58.45 59.02 58.42 58.66 649723
20100617 58.73 58.96 58.10 58.89 328298
20100618 58.31 59.32 58.31 59.09 487318
20100621 59.79 59.92 58.53 58.78 400011
20100622 58.90 59.43 57.48 57.56 421966
20100623 57.78 58.13 56.95 57.71 408321
20100624 57.16 57.74 56.38 56.48 374157
20100625 56.50 56.70 55.75 56.50 1079178
20100628 56.71 57.01 56.00 56.39 483009
20100629 55.56 55.68 54.08 54.43 682963
20100630 54.18 55.53 54.02 54.55 845163
20100701 54.49 54.60 52.88 53.68 989717
20100702 53.83 54.04 53.00 53.40 741133
20100706 53.99 54.41 52.84 53.41 521071
20100707 53.43 54.79 53.29 54.79 607528
20100708 55.19 55.51 54.67 55.42 549663
20100709 55.54 55.77 55.19 55.56 481557
20100712 55.28 55.56 54.78 55.25 295161
20100713 55.87 56.77 55.71 56.51 351182
20100714 56.22 57.03 56.15 56.93 502142
20100715 56.82 57.23 55.87 57.11 503679
20100716 56.79 56.79 55.42 55.59 523752
20100719 55.69 55.98 55.14 55.86 213434
20100720 55.30 56.90 55.12 56.78 297824
20100721 57.26 57.54 56.66 56.94 979398
20100722 57.77 58.94 57.61 58.70 775796
20100723 58.66 60.84 58.55 60.55 1004592
20100726 60.67 63.63 60.56 61.99 1480311
20100727 62.71 64.22 61.21 61.35 1098917
20100728 61.29 61.44 60.37 60.65 673893
20100729 61.22 61.27 59.96 60.62 510848
20100730 59.83 61.35 59.48 61.03 550892
20100802 61.80 62.01 61.24 61.53 552019
20100803 61.48 62.43 61.07 62.00 723974
20100804 61.99 62.49 61.83 62.08 625348
20100805 61.58 62.34 61.57 61.93 312264
20100806 61.25 61.82 60.74 61.64 275907
20100809 62.02 62.36 61.73 62.23 164581
20100810 61.78 61.84 60.93 61.38 266177
20100811 60.29 60.29 58.80 59.07 710762
20100812 58.09 59.01 57.94 58.73 378220
20100813 58.45 58.57 57.88 58.02 459640
20100816 57.64 58.63 57.33 58.39 634770
20100817 58.86 59.81 58.61 59.53 537066
20100818 59.39 59.85 58.89 59.40 433012
20100819 58.97 59.19 57.85 58.15 459947
20100820 57.59 58.14 57.16 58.06 516481
20100823 58.44 59.00 57.78 57.88 366442
20100824 56.95 57.42 55.94 57.08 493232
20100825 56.62 56.71 55.62 56.47 1077717
20100826 56.86 57.61 56.45 56.51 620739
20100827 56.91 58.02 56.34 57.85 546591
20100830 57.64 57.97 56.61 56.65 338995
20100831 56.25 57.26 56.14 56.71 741282
20100901 57.51 58.99 57.46 58.58 464146
20100902 58.56 59.42 58.56 59.41 472442
20100903 59.89 60.50 59.64 60.50 472852
20100907 60.12 60.15 59.42 59.56 382726
20100908 59.57 60.99 59.46 60.80 720697
20100909 61.49 61.52 60.56 60.95 366237
20100910 61.01 61.25 60.63 60.82 397679
20100913 61.35 62.82 61.31 62.50 828438
20100914 62.49 62.56 62.04 62.21 375455
20100915 61.98 62.49 61.51 62.37 512077
20100916 62.27 62.51 62.04 62.46 468448
20100917 63.18 63.18 62.37 62.55 658735
20100920 62.71 63.50 62.68 63.41 508799
20100921 63.46 64.05 63.33 63.76 869301
20100922 63.62 63.75 62.10 62.49 925118
20100923 61.86 62.99 61.62 62.06 378527
20100924 62.93 63.99 62.76 63.80 561851
20100927 63.74 63.74 62.98 63.05 337766
20100928 63.34 64.14 62.52 64.04 557959
20100929 63.70 64.04 63.60 63.73 525493
20100930 64.07 64.80 63.22 63.64 750397
20101001 64.19 64.69 63.69 64.45 735854
20101004 64.33 64.33 63.14 63.45 474593
20101005 64.08 65.20 64.02 65.20 733396
20101006 65.32 65.60 65.09 65.46 434748
20101007 65.88 65.92 64.52 65.04 428919
20101008 65.24 65.30 64.48 64.85 681729
20101011 64.90 65.45 64.73 64.97 284821
20101012 64.84 65.03 63.90 64.73 449475
20101013 65.19 66.00 64.98 65.84 349762
20101014 65.78 66.07 64.74 65.32 394147
20101015 65.66 66.01 64.00 65.56 463179
20101018 65.58 66.62 65.32 66.56 491508
20101019 65.61 65.64 64.46 64.71 652173
20101020 64.98 66.12 64.98 65.97 595209
20101021 66.31 67.66 66.17 67.64 762113
20101022 67.65 67.98 67.34 67.96 814066
20101025 70.67 71.29 68.72 68.82 866428
20101026 68.53 69.34 67.96 68.87 739409
20101027 68.25 68.53 67.14 67.82 638674
20101028 67.86 68.52 67.55 68.04 337387
20101029 67.64 68.11 67.45 67.89 304150
20101101 68.35 68.95 67.72 68.21 264469
20101102 68.80 69.19 68.46 68.87 317036
20101103 68.91 69.07 67.64 68.70 514007
20101104 69.42 70.55 68.82 70.55 1106557
20101105 70.47 70.47 69.80 70.11 845974
20101108 69.81 70.01 69.45 69.81 337081
20101109 69.91 70.32 69.47 69.80 873178
20101110 69.78 70.57 69.29 70.55 614947
20101111 69.86 70.14 69.48 69.87 566062
20101112 69.28 69.77 68.85 69.30 321740
20101115 69.52 70.20 69.15 69.84 328899
20101116 69.36 69.36 67.65 68.24 701672
20101117 68.16 69.10 68.06 68.53 345876
20101118 69.32 70.29 69.28 69.64 344240
20101119 69.60 70.44 69.25 70.44 524541
20101122 69.98 70.65 69.38 70.55 392818
20101123 69.62 69.91 68.73 69.86 413476
20101124 70.32 71.86 70.12 71.83 391181
20101126 71.08 71.76 70.69 71.16 131928
20101129 70.48 70.88 69.55 70.62 258844
20101130 69.83 71.25 69.67 70.80 533643
20101201 72.09 72.66 71.67 72.11 525666
20101202 71.80 73.42 71.74 73.15 739205
20101203 72.82 73.70 72.71 73.62 562687
20101206 73.55 74.55 73.28 74.24 687354
20101207 75.10 75.10 74.47 74.89 724376
20101208 74.90 75.16 74.39 74.77 386272
20101209 75.15 75.31 74.71 75.14 420226
20101210 75.33 76.02 74.91 75.99 746159
20101213 76.08 76.27 75.51 75.61 1113512
20101214 75.69 76.32 75.38 75.65 669866
20101215 75.43 76.18 75.20 75.48 736648
20101216 75.68 76.69 75.11 76.69 425339
20101217 76.68 76.88 75.91 76.37 1415105
20101220 76.67 76.67 75.17 75.42 768045
20101221 75.77 76.25 75.52 76.13 657287
20101222 76.19 76.56 76.13 76.25 593266
20101223 76.19 76.27 75.03 75.09 405499
20101227 74.90 76.15 74.80 75.97 427589
20101228 75.99 76.26 75.51 75.65 325013
20101229 75.88 75.88 75.36 75.61 282060
20101230 75.59 75.99 75.11 75.14 251583
20101231 75.06 75.18 74.63 74.73 314070
20110103 75.41 76.38 75.27 75.35 475247
20110104 75.68 75.68 73.40 74.25 714660
20110105 74.04 74.89 73.92 74.67 391738
20110106 74.66 74.69 73.82 74.06 476703
20110107 74.14 74.44 72.18 73.31 889376
20110110 72.30 73.64 70.87 73.51 816053
20110111 73.79 74.50 73.47 74.01 364165
20110112 74.56 74.61 73.68 73.83 501519
20110113 73.81 74.07 73.36 73.69 408997
20110114 73.58 73.96 73.34 73.80 615486
20110118 73.84 74.41 73.64 74.10 666955
20110119 73.99 74.24 72.26 72.51 1223313
20110120 72.44 72.57 71.82 72.03 661951
20110121 72.70 73.28 72.28 72.38 456892
20110124 72.33 73.30 72.14 73.21 454849
20110125 72.92 73.44 72.35 73.37 515305
20110126 73.55 74.63 73.45 74.41 820955
20110127 74.34 75.30 74.17 75.07 560443
20110128 75.08 75.73 73.30 74.12 785927
20110131 76.50 78.24 75.65 76.08 1374759
20110201 76.71 77.38 75.81 77.27 694835
20110202 77.04 77.67 76.89 77.45 549516
20110203 77.43 77.65 76.87 77.47 492123
20110204 77.36 78.56 77.36 78.32 452909
20110207 78.39 79.15 78.35 79.02 515407
20110208 79.15 80.40 79.12 80.40 770507
20110209 80.01 80.59 79.76 80.45 511220
20110210 79.86 81.44 79.86 81.36 503357
20110211 80.89 82.43 80.70 82.00 712706
20110214 82.08 83.10 81.86 83.02 699736
20110215 82.54 82.99 82.18 82.72 621716
20110216 82.97 83.44 82.62 83.25 627230
20110217 83.04 83.16 82.70 82.83 605172
20110218 83.01 83.59 82.74 83.52 569736
20110222 82.45 82.97 81.42 81.76 765605
20110223 81.84 82.14 80.63 81.22 965354
20110224 81.41 81.55 80.09 80.52 682478
20110225 80.97 81.72 80.63 81.48 541448
20110228 81.93 82.57 81.67 82.38 560238
20110301 82.97 83.23 81.33 81.50 728841
20110302 81.37 83.21 81.30 82.95 598534
20110303 83.42 85.86 83.42 85.67 707498
20110304 85.42 85.59 83.81 84.16 965252
20110307 84.63 84.71 82.17 83.11 855880
20110308 83.16 84.26 82.63 84.08 518777
20110309 83.96 84.72 83.10 84.54 598636
20110310 83.39 83.65 82.27 82.61 415634
20110311 81.78 83.04 81.33 82.72 600168
20110314 82.12 82.60 81.03 81.88 475273
20110315 78.80 81.76 78.80 81.24 674717
20110316 81.11 81.69 79.52 80.18 523475
20110317 81.58 81.81 80.33 80.79 538078
20110318 82.27 82.44 81.72 82.40 1000382
20110321 83.37 84.37 83.37 84.02 731190
20110322 84.09 84.21 83.09 83.56 470678
20110323 83.44 83.82 81.97 82.98 396333
20110324 83.44 83.67 82.58 83.30 335878
20110325 83.54 84.20 83.14 84.08 658581
20110328 84.15 84.34 83.32 83.40 269805
20110329 82.98 83.99 82.27 83.99 442390
20110330 84.29 84.43 83.79 83.95 761214
20110331 83.95 84.81 83.93 84.66 838315
20110401 84.89 86.63 84.65 86.50 697592
20110404 86.48 86.92 86.23 86.61 632438
20110405 86.81 86.81 85.66 85.78 618652
20110406 86.37 86.37 84.76 85.29 320055
20110407 85.11 85.64 84.35 84.55 457236
20110408 84.98 85.15 83.13 83.77 354223
20110411 83.85 84.14 83.05 83.53 385228
20110412 83.15 83.45 82.35 82.95 407157
20110413 83.52 83.75 82.63 83.11 406035
20110414 82.51 83.08 81.88 82.88 303940
20110415 83.15 83.91 82.49 83.19 929668
20110418 82.22 82.28 80.84 81.71 674277
20110419 81.79 82.43 81.56 82.16 628278
20110420 83.42 84.25 83.23 84.12 637152
20110421 84.52 84.83 83.87 84.68 786266
20110425 84.67 84.94 84.07 84.46 438061
20110426 86.53 86.83 84.71 85.50 1013813
20110427 84.80 85.02 83.98 84.71 838180
20110428 84.71 85.44 84.43 84.81 625627
20110429 84.96 85.45 84.73 84.80 627258
20110502 85.22 85.57 84.42 84.50 500787
20110503 84.33 84.66 83.41 83.85 437449
20110504 83.88 84.32 82.10 82.18 1092654
20110505 81.85 83.38 81.37 82.34 664180
20110506 83.29 84.06 81.57 82.11 574222
20110509 82.10 82.50 81.68 82.22 558005
20110510 82.60 83.23 82.38 83.20 408789
20110511 83.19 83.31 81.35 81.91 346063
20110512 81.70 82.67 80.67 82.36 328418
20110513 82.21 82.73 80.98 81.05 303532
20110516 80.66 81.62 80.40 81.36 635112
20110517 81.08 81.44 80.26 80.54 468047
20110518 80.78 81.77 80.52 81.37 741083
20110519 81.94 82.27 81.46 81.75 443365
20110520 81.87 82.04 81.11 81.75 570346
20110523 80.47 80.90 79.91 80.47 326582
20110524 80.78 80.94 79.22 79.36 523633
20110525 78.77 80.85 78.23 80.49 600434
20110526 80.14 80.94 79.90 80.76 313425
20110527 81.16 81.54 80.87 81.37 256003
20110531 82.32 82.32 80.52 81.84 498237
20110601 81.48 81.92 78.58 78.60 515270
20110602 78.63 79.80 78.54 79.64 395224
20110603 78.52 79.32 78.04 78.12 522919
20110606 77.84 78.87 77.23 77.36 381455
20110607 77.72 78.71 77.12 78.33 1066951
20110608 78.21 78.65 77.65 78.03 606860
20110609 78.32 78.60 77.83 77.91 572998
20110610 77.58 78.01 76.92 77.06 630012
20110613 77.37 77.54 76.33 76.77 379211
20110614 77.60 78.76 77.52 78.30 719256
20110615 77.39 78.00 76.73 76.95 446628
20110616 77.11 78.14 76.33 77.34 447240
20110617 78.11 78.97 78.00 78.46 1067257
20110620 78.05 79.09 78.05 78.85 406341
20110621 79.47 80.68 79.01 80.59 646331
20110622 80.18 80.79 79.93 80.32 453258
20110623 79.23 80.52 78.59 79.94 653879
20110624 79.99 80.19 79.02 79.46 667342
20110627 79.06 79.62 78.62 79.30 416336
20110628 79.71 80.70 79.28 80.70 405117
20110629 81.01 81.60 80.45 81.11 314955
20110630 81.44 82.16 81.23 81.67 590949
20110701 81.84 82.34 81.30 82.11 1525819
20110705 82.08 82.33 81.55 81.95 777087
20110706 81.90 82.72 81.49 82.57 492386
20110707 83.35 83.59 82.90 83.25 455106
20110708 82.30 82.31 81.37 82.14 346626
20110711 81.07 81.34 80.24 80.63 350904
20110712 80.44 80.50 79.67 80.06 510212
20110713 80.42 81.22 79.96 80.60 407538
20110714 80.73 81.50 79.34 79.58 355692
20110715 80.01 80.71 79.39 80.67 543316
20110718 80.31 80.35 78.99 79.54 273288
20110719 79.97 80.62 79.90 80.60 588032
20110720 80.83 81.49 80.44 81.19 384212
20110721 81.62 82.63 80.96 82.39 480571
20110722 82.41 82.96 81.83 82.92 491673
20110725 84.51 86.35 84.34 85.54 1304916
20110726 85.42 85.81 84.30 84.63 533130
20110727 84.03 84.09 81.50 81.71 625007
20110728 81.72 82.09 80.43 80.82 791444
20110729 79.85 80.76 79.30 80.14 582532
20110801 80.93 81.14 77.84 78.81 640999
20110802 78.22 78.89 76.27 76.33 1212835
20110803 76.36 77.91 74.87 77.69 1196232
20110804 76.69 76.76 73.21 73.26 999339
20110805 74.09 74.90 70.62 71.89 1196640
20110808 70.18 70.82 66.47 66.50 905730
20110809 67.77 70.14 65.28 69.90 1107920
20110810 68.47 69.39 66.24 66.38 1114338
20110811 66.82 71.21 66.63 70.27 657194
20110812 70.74 71.48 69.64 71.30 557067
20110815 71.76 72.61 71.40 72.21 458162
20110816 71.43 71.81 69.59 69.76 655972
20110817 70.33 70.81 68.85 69.34 395315
20110818 67.19 67.33 65.63 66.30 1218336
20110819 65.30 67.21 64.64 64.77 601987
20110822 66.20 66.38 64.43 64.71 575707
20110823 64.97 67.40 64.49 67.40 796028
20110824 67.28 69.49 66.97 69.37 682659
20110825 69.68 70.51 67.92 69.36 1248282
20110826 69.12 71.34 67.61 70.94 550854
20110829 71.03 73.65 70.89 73.49 585791
20110830 73.01 74.69 72.63 74.15 442679
20110831 74.62 76.33 74.62 75.55 1341789
20110901 75.55 76.43 73.94 74.15 1077668
20110902 72.39 72.86 71.67 72.12 820372
20110906 69.82 71.29 69.16 71.02 616654
20110907 72.17 73.53 71.81 73.49 399593
20110908 73.03 73.79 72.01 72.07 552178
20110909 71.26 71.84 69.11 69.61 866922
20110912 68.74 69.73 68.03 69.71 616247
20110913 69.77 72.27 69.54 71.56 818743
20110914 72.06 72.44 70.21 71.60 996792
20110915 72.35 74.72 71.82 74.69 870283
20110916 75.32 75.39 73.91 74.58 1018183
20110919 73.10 73.75 72.39 73.23 566234
20110920 73.72 74.05 71.96 72.03 406519
20110921 71.93 72.42 69.64 69.64 594245
20110922 67.40 67.84 65.54 66.34 668603
20110923 65.89 69.24 65.89 68.67 847365
20110926 69.16 69.48 67.27 69.15 794602
20110927 70.58 71.56 69.93 70.48 901554
20110928 70.59 71.36 69.56 70.06 872321
20110929 71.72 72.43 69.41 70.80 764248
20110930 69.72 70.78 67.64 67.65 921213
20111003 67.25 67.77 64.76 65.19 856329
20111004 64.12 68.83 63.72 68.73 1018590
20111005 68.77 70.91 68.02 70.82 979666
20111006 70.82 72.29 70.04 72.27 811558
20111007 72.59 73.00 71.14 71.90 535852
20111010 73.28 74.68 72.91 74.54 420220
20111011 74.17 75.30 73.82 74.88 349946
20111012 75.19 77.15 74.98 76.20 528326
20111013 75.24 75.55 73.87 74.27 583244
20111014 76.31 77.19 75.79 76.66 680569
20111017 76.24 76.51 73.73 73.86 517241
20111018 73.93 76.60 73.73 75.93 701316
20111019 75.64 76.60 75.09 75.29 631449
20111020 75.36 75.95 74.35 75.05 654738
20111021 76.24 76.58 74.99 76.39 1089704
20111024 68.63 78.13 68.63 77.53 1236354
20111025 77.20 77.96 75.43 77.19 858441
20111026 78.25 78.58 76.64 78.21 654535
20111027 80.66 81.42 80.06 81.05 977022
20111028 80.56 81.94 80.34 81.51 536869
20111031 80.12 81.29 79.36 79.75 588125
20111101 77.34 78.76 76.68 77.60 725520
20111102 78.99 80.13 78.46 79.66 422458
20111103 80.72 83.08 79.54 82.83 536971
20111104 82.40 82.40 81.06 81.91 488358
20111107 81.53 82.79 80.72 82.76 531377
20111108 83.25 83.83 82.09 83.39 441374
20111109 81.26 81.80 79.71 80.23 519173
20111110 81.29 81.96 80.50 81.17 451340
20111111 82.35 84.24 82.35 83.98 460290
20111114 83.59 84.51 83.59 84.10 524156
20111115 83.79 85.63 83.74 85.25 500664
20111116 84.28 84.96 83.32 83.48 557209
20111117 83.05 83.44 80.58 81.35 730199
20111118 82.32 82.75 81.13 81.89 512461
20111121 80.40 80.97 79.31 80.10 424288
20111122 80.07 80.61 79.42 80.20 424898
20111123 79.32 79.45 77.93 78.17 373032
20111125 77.99 79.31 77.63 78.10 181024
20111128 80.47 81.90 80.25 81.22 387778
20111129 81.39 82.18 81.17 81.45 489070
20111130 84.43 84.74 82.83 83.77 1094078
20111201 83.44 84.33 83.23 83.26 479307
20111202 84.01 84.69 83.06 83.12 379541
20111205 84.09 84.36 83.15 83.75 495579
20111206 83.73 83.97 82.95 83.26 364387
20111207 82.83 83.16 81.52 82.81 413203
20111208 82.69 83.25 81.53 81.77 521106
20111209 82.19 83.41 81.67 83.16 353912
20111212 82.41 82.41 80.53 81.56 490189
20111213 81.90 82.70 80.97 81.33 936037
20111214 80.83 80.92 79.80 80.06 666637
20111215 81.02 81.16 80.11 80.62 470256
20111216 81.42 82.68 81.02 81.69 745860
20111219 82.08 82.85 81.36 81.58 673654
20111220 83.28 85.64 83.14 85.50 559446
20111221 85.38 85.70 83.84 84.66 562090
20111222 85.07 86.33 84.79 86.03 429983
20111223 86.25 87.02 85.75 86.73 245501
20111227 86.65 87.43 85.83 86.94 204110
20111228 86.94 87.19 84.52 85.04 364387
20111229 85.39 86.02 85.07 85.54 629618
20111230 85.68 86.13 85.21 85.42 271333
20120103 87.21 87.64 85.87 86.74 569209
20120104 86.44 87.08 85.79 86.69 285327
20120105 86.28 88.24 85.37 88.11 535217
20120106 88.05 88.92 88.00 88.48 485767
20120109 88.52 89.17 87.60 89.03 313454
20120110 90.05 90.59 89.94 90.26 565882
20120111 90.04 91.04 89.78 90.66 309087
20120112 90.49 91.43 90.11 91.22 411643
20120113 90.46 91.41 90.42 91.41 352749
20120117 91.73 92.35 91.30 91.53 546589
20120118 91.33 92.20 90.50 92.20 553088
20120119 92.57 93.66 92.40 93.34 538974
20120120 93.22 93.65 92.42 92.65 351531
20120123 92.91 93.79 92.08 92.72 429920
20120124 92.01 93.61 92.01 93.56 237705
20120125 93.36 94.05 92.58 93.85 478659
20120126 93.95 94.54 92.50 92.82 506989
20120127 92.55 93.62 92.15 92.94 378642
20120130 92.17 93.09 91.80 92.91 429209
20120131 93.34 93.78 91.76 91.97 877609
20120201 92.21 95.44 92.21 95.02 953662
20120202 93.43 94.43 89.60 92.01 1757452
20120203 93.81 93.81 92.06 92.44 1125773
20120206 92.00 93.13 91.79 92.88 750075
20120207 92.43 93.31 92.10 93.17 425554
20120208 93.11 93.55 92.15 93.00 443526
20120209 92.76 93.10 91.95 92.99 268573
20120210 91.66 91.89 90.85 91.80 450532
20120213 92.23 92.87 91.65 92.86 427077
20120214 92.35 92.79 91.89 92.78 331325
20120215 92.97 93.18 91.39 91.93 333558
20120216 92.00 93.16 91.93 93.09 256896
20120217 93.60 93.72 92.70 93.22 348079
20120221 93.55 94.08 93.28 93.84 327872
20120222 93.67 94.28 93.05 93.56 386461
20120223 93.42 93.77 92.81 92.90 400473
20120224 93.15 93.90 92.43 93.15 446268
20120227 92.39 93.47 91.48 93.07 669046
20120228 93.06 93.06 91.32 91.78 685800
20120229 92.00 92.54 90.13 90.13 1603518
20120301 90.30 92.19 90.30 91.98 708647
20120302 91.91 92.45 91.51 92.11 578473
20120305 91.84 92.40 91.28 92.13 508105
20120306 90.78 91.06 89.93 90.26 589947
20120307 90.52 91.91 90.28 91.59 610864
20120308 92.19 93.01 91.59 92.81 464748
20120309 92.94 94.29 92.93 93.61 628430
20120312 93.48 94.38 93.48 94.10 549229
20120313 94.41 96.51 94.41 96.39 745404
20120314 96.79 98.01 96.40 97.65 1161921
20120315 97.49 97.87 96.90 97.58 649449
20120316 97.99 98.28 97.37 97.89 780029
20120319 98.05 98.08 97.15 97.93 367777
20120320 97.46 98.30 96.66 98.27 633507
20120321 97.99 98.47 97.69 98.32 344322
20120322 97.58 97.79 96.92 97.79 511558
20120323 97.93 98.38 97.27 98.19 398341
20120326 98.85 99.53 98.85 98.97 570146
20120327 99.04 99.49 98.87 99.18 362497
20120328 98.97 98.97 96.71 97.65 595734
20120329 96.99 97.60 96.60 97.28 794245
20120330 97.96 98.30 97.06 97.66 983109
20120402 97.68 98.30 97.04 97.75 622135
20120403 97.71 97.82 97.08 97.61 655846
20120404 96.88 97.10 96.09 96.77 372347
20120405 96.48 96.92 96.20 96.58 243391
20120409 95.09 95.90 94.28 95.47 423624
20120410 95.24 95.47 93.61 93.80 654323
20120411 94.84 96.32 94.01 95.04 452617
20120412 95.14 97.38 95.08 97.25 316345
20120413 97.12 97.35 96.10 96.35 390768
20120416 96.94 97.35 96.16 96.60 443796
20120417 97.35 99.28 97.11 98.53 618394
20120418 98.04 98.47 97.43 97.48 544276
20120419 97.66 97.72 94.94 95.62 1023458
20120420 95.91 98.32 95.87 96.79 680954
20120423 95.70 98.44 95.67 97.49 925716
20120424 96.89 98.04 96.37 97.44 519029
20120425 98.28 100.06 97.97 99.85 674059
20120426 99.20 100.72 99.20 100.72 829697
20120427 101.00 101.56 100.72 101.28 564251
20120430 101.08 101.13 99.90 100.50 566684
20120501 100.60 102.08 99.31 101.38 537382
20120502 100.66 101.76 100.25 101.58 456876
20120503 101.62 102.05 100.53 100.82 315534
20120504 100.33 100.38 98.07 99.35 565670
20120507 99.38 99.91 99.09 99.57 425849
20120508 99.10 100.10 98.26 99.74 487091
20120509 98.46 100.38 98.44 99.44 490335
20120510 100.46 100.58 99.45 100.26 436699
20120511 99.82 100.76 99.54 100.46 434468
20120514 99.54 100.65 99.08 99.61 471476
20120515 99.69 100.43 99.06 99.56 436394
20120516 100.09 100.45 98.87 99.06 418144
20120517 99.26 99.50 95.23 95.53 902497
20120518 95.32 96.09 94.00 94.27 846427
20120521 95.20 97.45 94.55 97.40 446128
20120522 97.95 98.42 97.03 98.00 653273
20120523 97.16 98.97 95.89 98.82 527242
20120524 99.19 99.56 98.12 98.98 388334
20120525 99.17 99.53 98.40 98.96 314216
20120529 100.07 101.18 99.64 101.17 331250
20120530 99.95 100.99 99.49 100.29 495202
20120531 100.06 100.54 98.84 99.83 497433
20120601 98.75 98.75 96.10 96.16 599535
20120604 96.09 96.50 93.77 94.59 702550
20120605 94.25 95.76 94.16 95.51 612311
20120606 96.48 98.01 96.00 98.01 394722
20120607 99.84 101.91 97.36 97.69 468536
20120608 97.69 99.14 97.07 98.78 410032
20120611 99.77 99.77 97.08 97.17 371706
20120612 97.57 99.41 97.24 99.32 347169
20120613 98.95 99.78 97.52 97.95 331351
20120614 98.13 99.24 97.65 98.61 360046
20120615 99.36 99.68 98.48 99.40 567090
20120618 99.25 100.21 98.48 100.04 485367
20120619 100.38 102.05 100.05 101.48 388740
20120620 101.47 101.63 99.50 100.39 355584
20120621 100.62 100.76 97.52 97.75 327701
20120622 97.97 98.44 96.92 97.85 389247
20120625 97.00 97.00 94.15 94.82 504327
20120626 94.99 95.13 93.53 94.29 548737
20120627 95.03 95.14 94.42 94.90 365419
20120628 93.74 94.76 93.04 94.07 643134
20120629 96.01 97.45 96.01 97.23 791472
20120702 95.86 97.10 95.34 96.18 516799
20120703 96.42 97.54 96.02 97.39 232798
20120705 96.98 98.28 96.73 97.71 280452
20120706 96.79 97.48 95.01 95.79 292011
20120709 96.61 96.61 95.02 95.72 247905
20120710 96.14 96.56 94.30 94.98 428486
20120711 94.99 95.49 93.16 93.65 891484
20120712 92.90 93.83 91.39 93.28 558886
20120713 93.43 95.37 93.35 95.00 262231
20120716 94.54 94.60 93.28 93.51 438401
20120717 93.77 94.34 92.59 93.41 466649
20120718 93.09 96.06 93.01 95.09 601916
20120719 95.44 96.18 95.31 95.42 396687
20120720 94.73 96.48 94.44 95.83 582882
20120723 93.98 95.00 93.45 94.63 382817
20120724 94.48 94.70 91.74 92.58 489936
20120725 93.05 93.46 92.04 92.66 367731
20120726 94.45 94.92 93.29 94.69 586628
20120727 94.92 97.68 94.92 97.38 612547
20120730 101.55 107.55 98.12 98.41 2489270
20120731 98.71 99.82 97.55 98.22 1122530
20120801 98.47 101.36 98.24 100.19 945651
20120802 99.29 100.88 98.84 100.80 469181
20120803 102.36 102.91 101.86 102.26 420784
20120806 102.29 103.51 101.89 102.00 617508
20120807 102.35 102.85 101.65 102.07 742144
20120808 102.09 102.94 101.70 102.86 478597
20120809 102.81 103.03 102.36 102.60 254739
20120810 102.16 103.48 101.89 103.47 290276
20120813 103.04 103.87 102.13 103.69 476167
20120814 103.83 104.15 103.14 103.48 437895
20120815 103.12 104.10 102.99 103.71 405293
20120816 103.65 105.14 103.41 104.50 550786
20120817 104.89 105.43 104.58 104.77 462701
20120820 104.32 104.79 103.36 103.85 265066
20120821 104.16 104.50 102.89 102.91 362668
20120822 102.47 103.11 102.00 102.68 369958
20120823 102.65 103.55 102.26 103.22 387170
20120824 102.86 103.71 102.36 102.90 350417
20120827 102.94 103.32 102.45 102.55 328548
20120828 102.23 102.56 101.73 101.94 194901
20120829 102.16 102.21 101.18 101.90 277519
20120830 101.14 101.69 100.73 101.26 292301
20120831 102.07 102.38 100.79 101.52 391423
20120904 101.44 101.73 99.96 101.23 303337
20120905 101.43 101.49 100.08 100.76 205735
20120906 101.75 103.66 101.58 103.62 302831
20120907 103.73 104.34 103.05 103.56 250182
20120910 103.51 104.16 103.23 103.36 312247
20120911 103.29 103.52 102.94 103.17 288960
20120912 102.30 103.22 102.30 102.79 312348
20120913 103.08 103.90 102.20 103.76 416836
20120914 103.73 104.62 103.37 103.90 322979
20120917 103.77 103.82 103.07 103.56 235603
20120918 103.55 104.99 103.21 104.98 625203
20120919 105.12 107.98 104.99 107.66 739005
20120920 107.38 107.98 106.59 107.45 944740
20120921 107.86 108.12 107.14 107.86 659222
20120924 107.86 109.95 107.10 109.71 829217
20120925 109.76 110.03 108.64 108.78 597259
20120926 108.91 109.14 107.30 108.12 349202
20120927 108.60 109.04 107.82 108.76 318929
20120928 108.47 108.80 107.82 108.54 538029
20121001 108.83 109.44 107.32 107.88 523753
20121002 108.37 108.64 107.41 108.13 267799
20121003 108.36 108.39 107.41 107.91 263041
20121004 108.34 109.04 108.01 108.78 208063
20121005 109.26 110.15 108.99 109.85 428580
20121008 109.23 109.66 108.57 109.66 533372
20121009 109.62 109.62 107.26 107.40 635834
20121010 107.59 107.88 106.55 107.32 577288
20121011 108.23 109.02 107.64 108.49 552817
20121012 108.80 108.80 108.01 108.34 344209
20121015 108.49 108.99 107.70 108.87 292234
20121016 109.22 110.19 109.22 109.60 385668
20121017 109.88 110.42 109.13 109.62 393454
20121018 109.63 109.64 108.59 108.84 384859
20121019 108.36 108.36 106.24 106.62 658689
20121022 106.53 107.03 105.50 106.41 329547
20121023 105.32 105.87 104.29 105.57 333490
20121024 106.34 106.80 105.01 105.13 650296
20121025 106.22 108.30 105.17 107.64 524201
20121026 107.83 108.29 106.17 107.60 431677
20121031 107.58 108.75 106.63 107.96 387083
20121101 107.95 109.16 107.71 108.61 440676
20121102 109.40 110.29 108.98 109.21 732910
20121105 109.09 109.44 108.69 109.16 249460
20121106 109.47 110.51 108.62 110.24 319839
20121107 108.87 109.53 107.84 108.02 222259
20121108 107.94 108.36 106.62 107.05 282830
20121109 106.75 108.51 106.75 107.40 255629
20121112 107.40 108.09 107.07 107.65 161588
20121113 102.46 108.14 101.71 106.80 173925
20121114 106.90 107.25 105.74 105.82 597107
20121115 106.10 107.06 105.40 106.50 652723
20121116 106.85 107.45 106.06 106.69 977719
20121119 107.62 109.98 107.32 109.84 481023
20121120 109.75 111.92 109.59 111.73 821288
20121121 111.57 111.84 110.39 110.62 523392
20121123 111.12 112.00 110.81 111.89 198294
20121126 111.41 111.96 110.08 110.54 488202
20121127 110.17 111.04 109.68 109.84 431272
20121128 109.66 110.22 108.78 110.14 518133
20121129 110.78 110.88 109.41 110.00 347546
20121130 110.14 110.60 108.66 110.30 720068
20121203 109.75 111.72 108.68 108.93 428138
20121204 108.73 109.04 107.06 107.90 531481
20121205 108.04 109.41 107.59 109.32 604489
20121206 109.00 110.35 108.90 110.23 496090
20121207 110.48 110.75 109.84 110.53 417520
20121210 110.59 111.09 110.30 110.99 369388
20121211 111.20 111.99 110.82 111.51 496494
20121212 111.78 112.16 110.78 110.92 294155
20121213 110.76 111.63 109.98 110.07 322772
20121214 110.42 110.42 108.77 108.78 500235
20121217 109.42 109.42 108.39 108.91 660307
20121218 109.17 110.24 108.86 110.00 877915
20121219 110.07 110.35 108.33 108.40 882771
20121220 108.38 109.70 108.32 109.69 479401
20121221 108.04 110.43 107.92 109.96 893171
20121224 109.50 109.80 109.32 109.70 114398
20121226 109.75 109.91 108.43 108.67 270698
20121227 108.56 109.31 107.96 109.01 224959
20121228 108.22 109.07 107.89 107.90 255048
20121231 107.41 110.43 106.99 110.41 395495
20130102 112.27 113.57 112.10 113.38 499291
20130103 113.15 114.62 112.91 113.51 432450
20130104 113.86 114.77 113.33 114.41 282915
20130107 113.93 114.59 113.69 113.94 353694
20130108 113.52 114.77 113.35 113.69 647312
20130109 113.98 114.33 113.84 114.09 801189
20130110 114.59 114.59 112.73 113.37 716072
20130111 113.63 114.01 113.08 113.28 467486
20130114 113.32 113.69 112.34 113.18 323706
20130115 112.74 113.28 112.22 113.22 207188
20130116 112.71 113.35 112.17 113.04 351170
20130117 113.17 114.39 113.17 114.11 309874
20130118 114.46 115.55 114.46 115.24 1086224
20130122 115.26 116.99 115.10 116.94 439215
20130123 116.59 117.00 116.01 116.57 242224
20130124 116.67 117.86 116.54 117.46 413872
20130125 117.95 118.04 116.72 117.69 294425
20130128 116.13 119.51 116.13 117.36 423262
20130129 117.44 118.79 117.15 118.06 353088
20130130 117.43 117.74 116.35 116.58 437095
20130131 116.38 116.93 115.33 116.32 626512
20130201 117.44 118.72 116.82 118.15 422656
20130204 117.35 117.36 116.15 116.35 346424
20130205 117.02 117.98 116.83 117.57 338246
20130206 117.24 118.38 117.15 118.19 279886
20130207 118.20 118.35 116.69 117.28 369344
20130208 117.50 118.55 117.34 118.19 217891
20130211 118.05 118.36 117.14 117.98 217487
20130212 118.01 118.93 118.01 118.42 211126
20130213 118.84 119.20 118.17 118.63 248283
20130214 117.98 119.13 117.98 118.71 245758
20130215 118.84 119.11 118.47 118.89 314518
20130219 118.87 120.99 118.87 120.49 588245
20130220 120.32 121.59 119.73 120.43 762820
20130221 119.94 121.12 119.79 120.83 840768
20130222 121.26 123.46 121.11 123.12 751512
20130225 123.61 124.16 120.14 120.14 474857
20130226 120.76 121.53 120.07 121.09 410338
20130227 120.95 123.46 120.94 123.20 306138
20130228 123.25 124.08 122.85 123.41 318658
20130301 123.02 123.90 121.44 123.74 438811
20130304 123.40 123.88 121.50 123.84 408217
20130305 124.47 125.45 124.26 124.54 414276
20130306 125.03 125.24 123.78 123.78 347030
20130307 123.92 124.61 123.67 124.36 380653
20130308 125.04 125.21 123.96 124.65 447898
20130311 124.66 125.11 124.30 125.03 408520
20130312 124.92 124.93 122.79 123.42 468799
20130313 123.33 123.75 122.84 123.46 419223
20130314 123.80 125.67 123.40 124.70 447292
20130315 124.33 124.33 123.46 123.54 548968
20130318 122.72 123.97 122.32 123.29 311186
20130319 123.59 124.36 122.69 124.12 395899
20130320 125.12 126.12 124.41 124.86 439821
20130321 123.68 124.55 123.21 123.23 386004
20130322 123.62 124.50 123.51 124.44 322596
20130325 124.75 125.04 122.40 123.69 341376
20130326 124.33 124.94 124.12 124.90 368032
20130327 123.98 125.06 123.25 124.92 268375
20130328 124.58 126.20 124.53 126.09 531097
20130401 126.05 126.09 124.37 124.71 190326
20130402 125.71 125.71 122.98 123.47 341982
20130403 123.37 124.42 122.12 122.25 384187
20130404 122.53 123.49 122.40 122.75 270092
20130405 121.14 121.60 120.55 121.45 303614
20130408 121.22 122.21 120.67 122.13 410439
20130409 122.68 122.86 120.97 121.61 396707
20130410 122.05 123.71 121.42 123.36 469379
20130411 123.37 124.14 122.97 123.32 294635
20130412 122.88 123.38 122.04 122.34 254604
20130415 121.76 121.95 118.02 118.10 560734
20130416 119.13 120.30 119.00 120.26 449414
20130417 119.38 120.91 117.85 119.54 676995
20130418 120.17 122.98 120.17 121.34 1185396
20130419 121.42 122.33 120.29 121.49 583421
20130422 121.73 122.34 121.06 121.48 387401
20130423 121.97 123.15 121.34 122.93 423197
20130424 123.27 123.67 122.54 122.94 407266
20130425 123.27 124.10 122.47 122.64 441650
20130426 122.80 122.82 121.38 122.29 255713
20130429 121.98 121.98 117.52 117.70 1362056
20130430 117.89 119.02 117.41 118.66 1137198
20130501 117.99 118.46 117.03 117.14 485311
20130502 117.78 118.14 117.30 117.55 450926
20130503 118.43 119.48 118.19 118.78 557608
20130506 118.65 119.57 118.47 119.21 424609
20130507 119.54 120.41 119.20 120.04 568296
20130508 119.99 120.25 119.70 120.08 598143
20130509 120.36 120.55 119.52 119.88 520300
20130510 120.32 121.09 120.18 120.62 327103
20130513 120.53 120.56 119.56 120.00 661567
20130514 120.01 121.49 120.01 121.30 553877
20130515 121.21 121.30 120.72 121.02 530988
20130516 120.82 121.21 120.03 120.27 567490
20130517 120.49 122.91 120.49 122.77 532803
20130520 122.48 123.60 122.48 122.90 371167
20130521 122.84 124.13 122.21 123.77 379637
20130522 123.68 124.38 121.84 122.19 767039
20130523 120.88 122.35 120.88 122.11 582312
20130524 119.41 122.24 119.41 122.04 631720
20130528 123.18 125.53 123.09 125.29 923330
20130529 124.82 125.05 122.98 123.26 593605
20130530 123.37 124.77 123.37 124.21 372276
20130531 123.98 125.26 123.13 123.19 597336
20130603 123.35 124.46 122.51 124.44 702304
20130604 124.43 125.16 122.46 122.94 484403
20130605 122.44 123.16 120.78 121.10 600462
20130606 120.91 121.26 119.72 121.11 407266
20130607 121.68 123.18 121.43 122.73 281123
20130610 123.25 123.25 122.26 122.79 303811
20130611 121.62 121.80 120.19 120.30 675079
20130612 121.30 121.51 118.46 118.58 529879
20130613 118.39 120.78 118.12 120.50 246840
20130614 120.43 120.79 119.01 119.47 373285
20130617 120.68 122.86 120.29 122.51 823707
20130618 122.56 124.12 122.37 123.79 539256
20130619 123.76 124.47 122.69 122.74 373688
20130620 121.91 121.91 119.87 120.27 574145
20130621 121.16 121.63 119.98 121.07 1287338
20130624 119.86 120.10 118.88 119.03 458388
20130625 120.17 120.28 118.87 119.28 350496
20130626 120.11 120.61 119.25 119.40 392141
20130627 120.26 123.08 120.23 122.98 502049
20130628 122.32 123.91 121.88 123.19 848714
20130701 123.33 125.39 122.96 124.39 485613
20130702 124.07 124.94 123.10 123.65 519594
20130703 123.33 124.19 122.87 123.52 130680
20130705 124.81 126.81 124.80 126.78 295542
20130708 127.08 127.65 125.75 125.87 428541
20130709 126.45 127.84 126.45 127.40 275275
20130710 127.18 127.76 126.60 127.28 222455
20130711 129.13 129.77 128.59 129.28 329603
20130712 128.91 129.52 128.40 129.50 274216
20130715 129.47 130.02 129.18 129.54 294760
20130716 129.78 130.03 127.93 128.05 254478
20130717 128.80 129.31 128.24 128.33 225375
20130718 128.47 130.02 128.09 129.73 283179
20130719 129.65 130.84 129.65 130.78 271095
20130722 130.74 131.79 130.62 131.37 271397
20130723 131.44 131.68 130.87 131.08 279856
20130724 131.30 131.43 130.50 130.84 205939
20130725 130.35 130.96 130.02 130.64 349744
20130726 129.83 130.79 129.54 130.29 504224
20130729 126.99 128.10 125.10 125.93 842085
20130730 126.43 126.90 124.83 125.81 697676
20130731 126.30 126.30 124.92 125.08 722952
20130801 125.86 127.48 125.63 127.08 626881
20130802 126.43 126.67 125.26 126.52 751451
20130805 126.87 126.87 125.66 125.79 549943
20130806 125.27 125.77 125.20 125.46 450750
20130807 125.30 125.58 124.22 125.14 377438
20130808 125.44 125.49 124.84 124.95 303924
20130809 124.88 125.38 124.43 124.87 343500
20130812 124.64 126.45 124.64 126.29 265254
20130813 126.25 127.24 125.21 126.66 242193
20130814 126.03 126.64 125.12 125.77 368878
20130815 124.45 125.56 124.13 124.18 426279
20130816 123.88 124.82 123.52 124.61 1139362
20130819 124.57 125.14 123.66 123.74 369381
20130820 123.74 124.83 123.20 124.06 316713
20130821 124.02 124.34 123.18 123.25 322957
20130822 123.44 124.63 123.28 124.61 288818
20130823 125.02 125.76 124.22 125.12 200300
20130826 125.12 125.63 124.38 124.60 112385
20130827 123.30 123.65 122.24 122.29 364044
20130828 122.30 123.38 122.19 122.89 236654
20130829 122.41 123.38 122.11 123.14 336854
20130830 123.55 123.55 122.51 122.84 406038
20130903 124.26 124.90 123.04 123.75 485896
20130904 123.83 125.53 123.35 125.39 391838
20130905 125.28 125.95 124.41 125.56 191941
20130906 125.64 126.63 124.40 125.56 198890
20130909 126.28 127.62 125.99 127.17 434738
20130910 128.08 128.86 127.67 128.79 341486
20130911 128.64 129.55 128.35 128.90 326884
20130912 128.60 129.60 128.60 129.14 309765
20130913 129.54 129.88 128.52 129.81 345112
20130916 130.96 131.08 129.98 130.89 352463
20130917 130.89 131.34 130.14 131.01 180562
20130918 130.77 133.25 130.22 132.89 302816
20130919 133.51 134.74 132.94 133.67 346924
20130920 133.62 134.18 132.95 133.05 433932
20130923 132.91 133.13 131.78 132.58 255687
20130924 132.98 134.14 131.30 133.36 507245
20130925 133.17 133.89 132.58 132.76 284992
20130926 132.94 134.10 132.37 134.07 210874
20130927 133.06 133.15 132.18 132.50 460720
20130930 130.94 132.55 130.77 131.94 389119
20131001 132.28 133.24 131.91 132.64 310570
20131002 131.98 131.98 130.32 131.14 344810
20131003 130.67 131.42 128.69 129.60 260319
20131004 129.59 130.22 128.76 129.01 404527
20131007 127.81 129.78 127.81 129.10 393752
20131008 128.99 129.55 127.04 127.10 301910
20131009 127.55 130.37 125.83 126.27 325256
20131010 127.30 129.62 127.05 129.47 251737
20131011 129.49 130.14 128.80 130.12 307957
20131014 129.02 130.62 128.86 130.13 322339
20131015 129.84 130.16 128.97 128.98 346779
20131016 129.62 130.62 128.90 129.26 258274
20131017 129.04 130.64 128.82 130.56 339135
20131018 131.47 131.48 130.31 131.32 230616
20131021 131.45 131.65 130.90 131.27 256966
20131022 131.12 133.05 131.01 132.88 355730
20131023 132.27 133.15 131.52 131.85 287742
20131024 131.81 132.19 130.49 130.82 266722
20131025 130.77 132.59 130.11 132.28 313288
20131028 125.70 128.07 122.48 123.55 1769900
20131029 123.72 127.49 123.41 127.42 1003828
20131030 127.97 129.26 124.97 124.97 720009
20131031 124.97 127.19 124.90 126.09 437295
20131101 126.36 127.72 125.69 126.52 542898
20131104 126.70 127.17 125.38 125.59 386103
20131105 124.98 125.47 123.84 124.05 671230
20131106 124.34 125.43 123.89 125.40 357641
20131107 125.57 125.57 122.76 122.86 406118
20131108 123.06 125.28 122.96 125.21 421103
20131111 125.28 126.00 125.20 125.64 247311
20131112 125.10 125.66 124.51 124.91 309064
20131113 124.26 125.89 123.85 125.54 969030
20131114 126.00 126.37 125.35 125.75 508301
20131115 125.71 126.28 124.50 126.27 1025552
20131118 126.23 126.42 125.31 125.60 583329
20131119 125.16 125.65 124.71 124.96 569047
20131120 125.28 126.87 124.40 125.90 612596
20131121 126.38 127.56 126.13 127.45 326061
20131122 127.46 128.25 126.92 128.20 396664
20131125 128.40 128.50 127.30 128.27 326865
20131126 128.15 129.15 127.74 128.93 378761
20131127 128.92 129.30 128.41 129.26 265817
20131129 129.57 129.57 128.37 128.96 164941
20131202 128.72 129.71 128.33 129.11 415069
20131203 128.41 129.07 127.02 127.47 388919
20131204 126.86 127.93 125.33 126.84 344969
20131205 126.36 126.81 125.99 126.40 510111
20131206 127.65 128.82 127.21 128.60 308863
20131209 128.74 129.75 128.73 129.41 407324
20131210 128.51 129.42 127.44 128.93 472798
20131211 128.49 129.81 128.42 128.74 700699
20131212 128.27 129.06 127.80 128.73 423115
20131213 129.07 129.84 128.59 129.16 633716
20131216 128.85 131.88 128.85 131.30 638343
20131217 131.42 131.90 130.74 130.95 492611
20131218 131.61 132.70 130.26 132.62 999805
20131219 132.15 133.39 131.99 133.18 702308
20131220 133.29 134.76 133.09 134.64 640656
20131223 135.05 136.23 134.75 136.01 363977
20131224 135.83 136.66 135.27 136.22 91422
20131226 136.33 137.58 135.05 137.31 195918
20131227 137.33 138.09 136.46 137.64 241880
20131230 137.48 138.41 137.31 137.77 220860
20131231 138.42 139.11 137.12 137.89 305644
20140102 137.74 137.74 136.54 137.29 361463
20140103 137.26 138.24 136.78 137.44 359351
20140106 138.38 138.52 136.49 136.87 398574
20140107 137.40 137.62 136.05 137.14 347785
20140108 137.14 138.46 136.82 137.72 350494
20140109 138.67 139.72 138.59 138.95 491294
20140110 138.95 139.36 137.89 138.79 275876
20140113 138.22 139.33 137.14 137.39 354411
20140114 137.86 139.11 137.22 139.05 424710
20140115 139.14 140.00 138.93 139.97 287626
20140116 140.65 141.92 140.02 140.26 324081
20140117 140.06 140.13 138.83 139.44 393076
20140121 139.81 141.73 139.77 141.32 381225
20140122 141.31 141.31 140.53 140.94 200856
20140123 139.76 140.68 138.03 138.41 468798
20140124 137.16 137.61 134.42 135.09 898229
20140127 136.75 138.17 134.31 134.83 748491
20140128 135.18 138.48 134.68 137.14 457350
20140129 135.90 137.39 135.10 135.60 425514
20140130 136.77 137.41 135.99 137.18 314842
20140131 135.54 137.69 134.81 136.65 474422
20140203 136.28 137.47 131.02 131.24 738850
20140204 131.71 132.15 130.59 131.43 970738
20140205 130.95 132.01 130.17 131.36 454437
20140206 132.02 132.79 131.38 132.20 483662
20140207 132.89 133.93 132.67 133.33 522527
20140210 133.44 133.66 132.21 132.43 507965
20140211 132.93 133.43 132.40 133.05 574449
20140212 133.38 134.91 133.38 134.36 482959
20140213 133.65 135.96 133.43 135.91 420191
20140214 135.91 136.79 134.96 136.29 620344
20140218 136.15 136.56 135.04 135.31 441783
20140219 135.17 136.26 134.08 134.47 336635
20140220 134.78 135.31 133.86 134.96 370278
20140221 135.02 135.99 134.29 134.34 358729
20140224 134.83 136.47 134.63 134.73 626671
20140225 134.83 135.55 134.43 134.72 445399
20140226 135.27 135.91 134.23 134.40 502442
20140227 134.29 134.84 131.06 134.04 438268
20140228 133.93 135.88 133.75 135.04 901342
20140303 133.95 134.67 133.16 134.12 376103
20140304 135.11 136.64 134.90 135.74 559987
20140305 136.09 137.14 135.72 136.42 671161
20140306 136.37 138.48 136.37 138.07 748491
20140307 138.57 139.18 137.76 138.91 704604
20140310 138.75 139.03 136.14 136.48 778619
20140311 136.48 137.14 133.12 133.66 1089042
20140312 133.19 133.60 131.66 133.51 853840
20140313 134.29 135.03 132.65 133.36 657201
20140314 132.51 134.10 132.40 133.50 638622
20140317 134.45 136.11 134.26 136.05 748892
20140318 136.22 136.70 135.73 136.36 701089
20140319 136.27 136.58 133.94 134.77 351398
20140320 134.28 135.04 133.66 134.45 302088
20140321 135.47 136.65 133.90 134.14 908171
20140324 134.43 134.71 133.05 133.65 425715
20140325 134.50 135.36 132.94 134.25 536688
20140326 134.81 135.51 132.60 132.62 536889
20140327 132.52 132.74 131.59 131.92 342058
20140328 131.91 133.77 131.91 132.21 387351
20140331 132.79 133.45 132.30 132.94 464882
20140401 133.62 134.11 132.48 134.02 527248
20140402 134.41 136.15 134.17 135.92 415170
20140403 136.40 136.67 135.66 136.29 264327
20140404 136.82 137.15 134.14 134.41 286521
20140407 134.00 134.19 132.07 132.24 438971
20140408 131.81 133.59 131.63 132.86 580675
20140409 133.34 134.23 132.57 133.58 447940
20140410 133.56 133.98 130.72 130.79 304042
20140411 130.37 131.36 129.45 129.81 409132
20140414 130.47 130.80 127.90 129.18 609086
20140415 129.14 129.14 126.40 128.63 1048603
20140416 129.84 130.68 129.13 130.66 833708
20140417 130.38 131.94 129.90 129.98 691514
20140421 130.31 131.67 129.75 131.02 385367
20140422 131.03 132.10 130.54 131.59 358492
20140423 131.59 132.34 131.22 131.35 430792
20140424 131.94 131.96 130.70 131.35 386670
20140425 131.32 131.32 128.64 128.94 550424
20140428 137.77 139.55 135.51 137.34 1297792
20140429 137.81 138.62 136.47 137.66 682289
20140430 137.66 138.66 136.56 138.57 562958
20140501 138.53 139.20 137.16 137.72 554635
20140502 137.36 138.31 137.18 137.56 667648
20140505 137.06 138.05 136.07 137.58 369523
20140506 137.45 137.96 136.72 136.77 436408
20140507 137.17 138.77 136.87 138.55 397601
20140508 139.36 141.04 139.03 140.26 678277
20140509 139.95 140.16 137.62 138.79 387172
20140512 140.10 141.18 139.31 140.96 247184
20140513 140.69 141.33 140.51 140.69 272354
20140514 140.85 141.02 139.38 139.57 205669
20140515 139.19 139.44 137.11 138.33 364308
20140516 138.33 139.15 137.15 139.04 338637
20140519 138.59 139.78 138.21 139.46 329211
20140520 139.10 139.31 137.46 137.95 419561
20140521 138.39 139.79 138.22 139.73 284187
20140522 140.07 140.96 139.42 140.30 267841
20140523 140.23 141.33 139.83 141.27 314370
20140527 141.61 142.41 141.61 141.81 357690
20140528 142.11 142.67 140.62 140.69 572084
20140529 141.02 141.38 140.51 140.92 424876
20140530 140.63 141.40 140.48 141.29 266237
20140602 141.15 141.57 139.87 141.38 231641
20140603 140.90 141.40 140.37 141.06 230538
20140604 140.93 140.93 140.27 140.46 239864
20140605 140.50 143.11 140.25 143.00 360698
20140606 142.31 144.34 142.10 144.31 361601
20140609 144.23 146.43 144.17 146.16 590835
20140610 145.73 146.66 145.24 146.10 411038
20140611 145.09 145.35 144.30 145.24 317278
20140612 145.24 145.62 144.51 145.19 514925
20140613 145.19 145.92 144.73 145.77 432196
20140616 145.67 146.45 145.53 145.76 561855
20140617 145.41 146.42 145.32 146.18 368019
20140618 146.46 146.77 145.24 146.63 361801
20140619 150.03 151.03 146.05 147.01 300632
20140620 147.66 148.59 146.42 148.53 697130
20140623 148.30 148.71 147.04 147.20 399606
20140624 146.67 148.35 145.86 146.04 312064
20140625 146.08 146.65 145.50 146.01 271953
20140626 146.30 146.42 144.81 145.58 188522
20140627 145.42 146.91 145.42 146.87 984024
20140630 146.57 146.77 145.47 145.61 529165
20140701 145.64 146.33 144.60 145.98 421968
20140702 145.57 146.24 145.08 145.20 415550
20140703 145.57 146.52 145.28 146.02 299028
20140707 146.07 146.11 144.95 145.35 324398
20140708 145.47 145.86 144.20 144.86 339038
20140709 144.96 145.72 144.16 145.06 270677
20140710 143.98 144.66 143.52 143.78 253153
20140711 143.71 144.61 142.84 144.50 210093
20140714 145.05 145.70 144.62 144.78 426795
20140715 144.61 145.49 143.78 144.49 564587
20140716 144.94 145.19 143.54 144.38 300318
20140717 143.15 143.80 142.12 142.30 804120
20140718 142.73 143.52 141.80 142.84 742334
20140721 142.67 143.54 142.29 143.12 246944
20140722 144.04 144.26 143.70 143.91 268374
20140723 143.85 143.96 142.56 142.90 199979
20140724 143.11 143.45 142.51 142.76 287200
20140725 142.65 143.06 142.00 142.56 371117
20140728 142.65 148.23 142.33 148.05 1180645
20140729 150.57 150.57 146.51 146.70 586517
20140730 146.95 147.50 145.27 147.36 491084
20140731 145.94 146.49 143.80 143.87 631279
20140801 143.24 143.87 142.22 143.27 412875
20140804 143.31 145.30 143.01 145.12 347284
20140805 144.17 145.94 143.36 143.89 389042
20140806 142.85 143.82 142.33 143.19 324752
20140807 144.09 145.63 143.75 144.20 484775
20140808 144.80 147.20 144.46 147.15 432703
20140811 147.35 147.73 146.26 146.55 244240
20140812 146.12 147.85 145.57 146.03 242237
20140813 146.33 147.45 146.11 147.25 207890
20140814 147.27 147.95 146.96 147.91 176246
20140815 148.18 148.35 145.72 147.18 265870
20140818 148.46 150.01 148.30 149.83 265270
20140819 149.79 150.33 149.12 150.28 245242
20140820 150.41 151.53 149.88 150.72 314138
20140821 150.55 150.85 149.79 150.52 187762
20140822 150.02 150.63 149.42 150.16 222510
20140825 151.03 151.17 150.12 151.00 165230
20140826 151.13 151.48 150.54 150.62 241737
20140827 150.97 151.45 149.78 150.59 221809
20140828 150.42 150.42 149.60 150.17 161525
20140829 150.37 150.93 149.65 150.35 223311
20140902 150.74 151.29 149.48 150.02 278087
20140903 150.48 150.98 149.09 149.40 211895
20140904 149.41 149.94 148.10 148.62 348085
20140905 148.61 149.57 147.98 149.36 368313
20140908 149.46 149.59 148.81 148.92 292507
20140909 149.09 149.09 147.50 147.99 192268
20140910 147.68 148.28 146.99 147.94 204685
20140911 147.21 147.66 146.82 147.45 344380
20140912 147.26 147.59 146.54 146.93 256457
20140915 146.70 147.25 146.09 146.85 292407
20140916 146.91 148.25 146.57 147.67 213397
20140917 148.10 150.39 147.77 149.42 387840
20140918 149.77 150.24 149.31 150.02 243439
20140919 151.07 151.17 149.29 149.33 435206
20140922 148.84 148.84 147.06 147.35 299818
20140923 147.25 147.56 146.54 146.72 211194
20140924 146.71 147.96 146.30 147.78 264468
20140925 147.09 147.10 145.35 145.36 294811
20140926 145.28 147.60 144.60 147.17 278188
20140929 145.22 147.25 145.22 146.82 296213
20140930 146.67 147.36 145.46 146.09 448024
20141001 146.08 146.08 144.54 145.15 452530
20141002 145.26 145.63 143.32 144.63 442817
20141003 145.43 146.56 144.89 146.39 288602
20141006 147.36 147.75 146.04 146.60 314839
20141007 144.72 145.87 143.31 143.37 316641
20141008 143.24 147.26 142.60 147.12 496400
20141009 147.00 147.00 143.25 143.25 325200
20141010 143.55 143.82 141.74 141.80 413900
20141013 142.12 142.69 138.45 138.63 414300
20141014 139.51 142.81 139.07 141.64 614400
20141015 139.76 141.23 137.34 140.50 507900
20141016 138.87 141.75 137.55 141.11 530900
20141017 142.40 145.25 142.40 144.47 423300
20141020 143.98 145.11 142.80 144.67 439200
20141021 145.79 148.72 145.59 148.69 434500
20141022 148.56 149.71 146.54 146.63 579800
20141023 148.66 150.90 148.66 150.53 462400
20141024 150.53 151.58 149.32 151.18 582000
20141027 152.00 153.18 149.32 150.94 565100
20141028 151.22 154.42 151.22 154.42 489300
20141029 154.35 154.96 153.30 154.16 732600
20141030 153.68 155.34 153.45 154.83 434900
20141031 156.92 159.19 156.55 158.30 765100
20141103 158.20 159.74 157.43 158.61 524500
20141104 158.65 159.19 157.21 157.54 439000
20141105 155.78 158.05 155.26 157.06 453900
20141106 157.00 158.31 156.44 158.23 511400
20141107 158.10 158.84 157.46 158.26 356700
20141110 158.18 158.78 157.53 158.53 304200
20141111 158.37 158.99 156.97 157.42 307900
20141112 156.54 157.42 156.23 156.76 332400
20141113 156.76 158.20 156.37 156.74 283400
20141114 156.48 157.94 156.22 157.25 318900
20141117 156.77 157.53 156.25 156.40 398100
20141118 156.57 158.07 156.13 156.28 386500
20141119 155.93 156.80 155.09 156.69 274200
20141120 156.31 157.60 155.22 157.21 208200
20141121 158.40 159.62 157.80 158.22 291200
20141124 158.43 159.12 157.51 158.60 175700
20141125 159.11 160.60 158.75 160.48 344700
20141126 160.19 160.24 158.19 159.53 241300
20141128 159.67 159.67 157.45 157.82 233500
20141201 157.06 157.41 155.25 155.79 345700
20141202 156.19 157.37 155.57 156.98 348900
20141203 157.18 159.76 157.12 159.65 391700
20141204 159.26 160.09 158.07 158.79 188800
20141205 158.79 159.16 157.75 158.12 206800
20141208 157.99 158.87 154.40 155.39 397500
20141209 153.90 156.17 153.85 156.07 390100
20141210 155.86 155.86 152.47 153.06 316400
20141211 153.44 155.13 152.71 153.03 223100
20141212 151.55 153.02 149.86 149.89 296400
20141215 151.01 151.73 149.18 150.80 442100
20141216 151.00 153.66 150.83 150.93 371600
20141217 150.93 152.46 148.15 151.95 720100
20141218 154.23 157.64 153.67 157.59 488600
20141219 158.59 159.38 156.32 156.40 900900
20141222 156.01 157.99 156.01 157.92 257800
20141223 158.40 159.91 157.82 159.54 300500
20141224 159.64 160.41 159.43 159.75 97600
20141226 160.06 160.88 159.58 159.81 131200
20141229 159.31 160.23 158.73 159.62 181600
20141230 159.40 159.41 158.14 158.31 143000
20141231 158.80 159.59 156.26 156.35 216800