20000103 15.54 15.58 14.79 15.07 766680
20000104 14.98 15.02 14.14 14.51 863767
20000105 14.56 14.83 14.51 14.56 831717
20000106 15.02 15.16 14.65 14.79 779367
20000107 14.69 15.02 14.32 14.60 1268007
20000110 14.60 14.98 14.27 14.27 1426124
20000111 14.51 14.74 14.41 14.46 1577831
20000112 14.51 14.79 14.41 14.46 946832
20000113 14.46 14.51 14.23 14.32 1086387
20000114 14.46 14.51 14.04 14.14 1252383
20000118 13.94 14.14 13.67 13.90 923328
20000119 13.90 14.00 13.71 13.76 857357
20000120 13.76 13.76 13.01 13.19 1146749
20000121 13.48 13.67 13.25 13.39 1497437
20000124 13.39 13.71 13.22 13.43 870178
20000125 13.39 13.81 13.19 13.48 1115099
20000126 13.48 13.76 13.29 13.34 702445
20000127 13.34 13.62 13.25 13.43 669994
20000128 13.39 13.43 13.06 13.06 635807
20000131 13.06 13.57 13.01 13.19 893281
20000201 13.10 13.85 13.10 13.81 996244
20000202 13.67 13.76 13.06 13.10 1609882
20000203 13.19 14.74 12.82 14.69 2818862
20000204 15.44 15.49 15.07 15.07 2290426
20000207 15.12 15.12 14.98 15.12 770687
20000208 14.98 14.98 14.32 14.51 949102
20000209 14.51 14.56 14.04 14.37 1019614
20000210 14.37 14.74 14.32 14.51 601486
20000211 14.51 14.56 13.90 14.00 658108
20000214 14.23 14.32 13.90 14.18 982088
20000215 14.23 14.98 14.18 14.98 1377781
20000216 14.98 14.98 14.51 14.65 619915
20000217 14.69 15.26 14.65 15.16 826375
20000218 15.02 15.12 14.65 14.83 966597
20000222 14.93 14.98 14.74 14.89 723813
20000223 15.07 15.07 14.51 14.98 1186011
20000224 14.89 14.89 14.32 14.47 823582
20000225 14.61 14.89 14.28 14.37 1235440
20000228 14.37 14.75 14.37 14.41 845336
20000229 14.70 14.70 14.32 14.41 732058
20000301 14.79 14.79 14.41 14.61 647697
20000302 14.61 14.84 14.18 14.37 835122
20000303 14.28 15.45 14.23 15.03 810318
20000306 14.84 14.93 14.28 14.37 658707
20000307 14.56 14.56 13.99 14.18 933544
20000308 14.18 14.54 13.80 14.14 1453107
20000309 13.95 14.41 13.86 14.23 559887
20000310 14.41 14.61 14.23 14.28 736038
20000313 14.14 14.41 13.95 14.41 550735
20000314 14.32 14.51 14.09 14.18 1076931
20000315 14.32 15.79 14.18 15.55 967898
20000316 15.55 17.34 15.55 17.25 1280406
20000317 17.15 17.20 16.21 16.40 1042576
20000320 16.50 16.87 16.35 16.50 521023
20000321 16.50 16.92 16.44 16.77 607639
20000322 16.87 16.87 16.02 16.12 723039
20000323 16.68 16.82 16.35 16.54 1265815
20000324 16.96 17.25 16.54 16.82 1807530
20000327 16.82 16.96 16.44 16.54 1363706
20000328 16.54 16.92 16.30 16.82 802625
20000329 16.77 16.92 16.59 16.73 933411
20000330 16.50 16.77 16.30 16.54 1276957
20000331 16.63 16.96 16.54 16.68 904229
20000403 16.54 16.96 16.50 16.77 758587
20000404 16.63 17.05 15.98 16.63 1112214
20000405 16.59 17.91 16.54 17.76 1719853
20000406 18.09 18.80 17.86 18.05 1436527
20000407 18.09 18.09 17.63 17.63 571693
20000410 17.81 18.66 17.76 18.56 501790
20000411 18.56 19.31 18.52 18.99 1333331
20000412 18.99 20.82 18.99 20.26 1871597
20000413 20.21 20.21 19.74 19.79 1487595
20000414 19.65 19.69 18.94 19.08 750363
20000417 19.18 19.74 18.85 19.74 964317
20000418 19.74 19.79 18.89 19.04 707785
20000419 19.51 19.51 18.76 18.85 548745
20000420 18.56 19.60 18.56 19.51 678205
20000424 19.84 20.31 19.22 19.69 520227
20000425 20.36 20.64 19.60 20.36 1007824
20000426 19.60 19.89 19.22 19.56 782065
20000427 19.46 19.79 18.94 19.04 1009548
20000428 18.99 19.08 18.66 18.76 1221778
20000501 18.85 19.41 18.80 19.18 755404
20000502 19.08 19.79 18.76 19.60 718794
20000503 19.46 19.46 18.80 18.85 641330
20000504 18.94 19.27 18.61 18.66 478312
20000505 18.76 19.04 18.76 18.99 434009
20000508 18.89 18.99 18.76 18.89 244196
20000509 18.89 18.94 18.33 18.43 573152
20000510 18.61 18.85 18.28 18.33 983815
20000511 18.52 18.94 18.52 18.85 473271
20000512 18.66 18.80 18.43 18.61 707519
20000515 18.47 19.69 18.47 19.60 712029
20000516 19.69 20.36 19.46 20.36 932350
20000517 20.17 20.26 19.65 20.02 893883
20000518 20.07 20.07 19.60 19.84 742670
20000519 19.60 19.60 18.85 19.13 720121
20000522 19.46 19.89 19.37 19.89 538134
20000523 19.69 19.98 19.46 19.79 478842
20000524 19.89 20.08 18.76 18.94 888230
20000525 18.80 18.99 17.81 18.19 1054502
20000526 18.38 18.38 17.43 17.66 740038
20000530 17.85 18.04 17.72 17.81 1102667
20000531 17.90 18.10 17.57 17.62 553049
20000601 17.81 18.23 17.66 18.19 437979
20000602 18.57 19.13 18.52 18.90 606625
20000605 18.71 19.23 18.71 19.13 574691
20000606 19.23 19.28 18.76 18.94 634205
20000607 18.90 19.18 18.76 18.76 1437189
20000608 18.71 18.94 18.38 18.42 413698
20000609 18.48 18.66 18.19 18.28 517288
20000612 18.33 18.38 17.85 17.90 791767
20000613 17.72 17.85 17.24 17.81 797969
20000614 18.00 18.57 18.00 18.00 1017025
20000615 17.52 17.76 17.43 17.52 1395093
20000616 17.43 17.43 17.05 17.38 1128532
20000619 17.38 17.52 17.24 17.47 1500002
20000620 17.43 17.47 17.05 17.10 612960
20000621 17.24 17.24 16.82 17.01 647401
20000622 17.01 17.19 16.82 16.91 494194
20000623 16.96 17.10 16.53 16.58 754026
20000626 16.86 16.96 16.44 16.63 724731
20000627 16.67 17.24 16.67 16.86 642783
20000628 17.01 17.24 16.58 16.69 793878
20000629 16.63 17.05 16.48 16.48 704013
20000630 16.58 16.76 16.04 16.06 1008183
20000703 16.06 17.01 16.06 17.01 452495
20000705 16.86 17.19 16.38 16.48 570336
20000706 16.67 16.91 16.58 16.63 579705
20000707 16.67 17.05 16.58 16.96 720112
20000710 16.91 17.19 16.58 16.82 468594
20000711 16.67 17.47 16.48 17.34 798893
20000712 17.57 17.62 17.29 17.43 776591
20000713 17.43 17.66 17.14 17.24 390473
20000714 17.34 17.34 16.58 17.10 512933
20000717 17.24 17.34 16.67 16.76 283716
20000718 16.76 16.82 16.06 16.06 727898
20000719 16.29 16.72 16.15 16.53 770257
20000720 16.34 16.67 16.34 16.48 507918
20000721 16.53 16.53 16.00 16.20 641199
20000724 16.20 16.72 16.20 16.53 501848
20000725 16.44 17.01 16.44 16.67 772633
20000726 16.58 16.76 15.87 15.87 1932307
20000727 15.87 16.25 15.87 16.08 560043
20000728 16.20 16.38 15.63 15.87 600027
20000731 15.91 16.06 15.72 15.77 922672
20000801 15.91 16.10 15.82 15.96 614411
20000802 15.96 16.29 15.72 16.10 1009503
20000803 16.25 16.44 15.91 16.10 1257194
20000804 16.15 16.29 15.82 15.82 761812
20000807 15.77 16.20 15.77 16.06 1329245
20000808 16.25 17.34 16.10 17.03 986673
20000809 17.43 17.43 16.96 17.01 709027
20000810 17.05 17.19 16.82 17.01 571392
20000811 17.19 17.72 17.14 17.43 662313
20000814 17.62 17.90 17.43 17.79 835182
20000815 17.95 18.14 17.76 18.14 894697
20000816 18.10 18.15 17.86 17.89 722874
20000817 18.10 18.24 17.82 18.24 740326
20000818 18.44 18.44 17.91 18.10 1008140
20000821 18.00 18.00 17.76 17.82 331717
20000822 17.62 17.76 17.15 17.62 854748
20000823 17.53 17.57 17.15 17.29 429342
20000824 17.38 17.48 17.19 17.29 575124
20000825 17.29 17.48 17.19 17.44 315971
20000828 17.44 17.53 17.19 17.29 473825
20000829 17.24 17.67 17.24 17.44 306523
20000830 17.44 17.44 17.24 17.29 554785
20000831 17.29 17.62 17.24 17.54 673406
20000901 17.53 17.67 17.53 17.57 407822
20000905 17.57 18.05 17.48 18.05 484584
20000906 18.20 18.58 18.10 18.53 927311
20000907 18.48 18.58 18.34 18.53 744132
20000908 18.53 18.67 18.48 18.58 497050
20000911 18.48 18.76 18.38 18.58 472250
20000912 18.48 18.53 18.10 18.20 502430
20000913 16.81 17.15 16.10 16.96 3115879
20000914 17.06 17.24 16.67 16.86 1220974
20000915 16.58 16.58 16.29 16.39 1359014
20000918 16.48 16.58 16.00 16.00 544944
20000919 16.15 16.19 15.62 15.67 721431
20000920 15.58 15.86 15.48 15.62 893981
20000921 15.62 16.19 15.58 15.96 558722
20000922 16.00 16.15 15.86 15.96 681541
20000925 15.96 15.96 15.53 15.53 761977
20000926 15.62 15.77 15.15 15.15 1232521
20000927 15.24 15.58 15.24 15.48 517913
20000928 15.58 15.96 15.48 15.96 521194
20000929 16.05 16.48 16.00 16.29 676030
20001002 16.48 16.48 15.77 15.77 411759
20001003 15.96 16.72 15.77 16.39 549930
20001004 16.43 17.82 16.43 16.48 777198
20001005 16.67 16.77 16.10 16.29 484453
20001006 16.29 16.29 15.62 15.62 1512932
20001009 16.00 16.10 15.91 16.00 924555
20001010 16.05 16.05 15.53 15.53 541270
20001011 15.67 15.77 15.20 15.24 630891
20001012 14.91 15.05 14.53 14.77 1006041
20001013 14.77 15.33 14.57 15.15 1541800
20001016 15.24 15.58 15.20 15.24 936365
20001017 15.39 15.43 14.82 14.86 661202
20001018 14.67 14.86 14.39 14.72 691514
20001019 14.72 15.20 14.72 15.01 1255353
20001020 14.95 15.15 14.91 14.95 856322
20001023 14.91 15.48 14.91 15.24 511353
20001024 15.39 15.48 15.24 15.43 406117
20001025 15.43 15.43 14.91 15.01 287103
20001026 14.67 15.33 14.67 15.29 378561
20001027 15.15 15.53 14.67 15.48 485897
20001030 15.44 16.30 15.44 16.26 645467
20001031 16.45 16.92 16.11 16.64 775291
20001101 16.54 16.59 15.87 15.97 677663
20001102 16.11 17.02 15.82 16.88 805792
20001103 16.73 17.31 16.69 17.02 675707
20001106 17.17 17.22 16.97 17.12 837465
20001107 17.26 17.45 17.12 17.35 471848
20001108 17.41 17.98 17.17 17.69 571432
20001109 17.84 18.37 17.35 17.41 542756
20001110 17.55 17.79 17.31 17.35 508084
20001113 17.31 17.69 17.31 17.55 325341
20001114 17.55 17.65 17.22 17.31 696432
20001115 17.41 17.41 16.79 16.79 775682
20001116 16.92 17.02 16.69 16.83 354538
20001117 16.69 16.97 16.64 16.79 936788
20001120 16.92 16.92 16.69 16.73 802794
20001121 16.83 16.88 16.64 16.64 895338
20001122 16.59 16.83 16.54 16.54 691870
20001124 16.49 16.83 16.49 16.83 346587
20001127 16.83 16.88 16.69 16.69 1208818
20001128 16.83 17.07 16.69 16.83 376566
20001129 16.83 16.92 16.83 16.83 428574
20001130 16.88 16.88 16.69 16.73 285064
20001201 16.83 17.07 16.73 17.02 785979
20001204 16.11 17.22 16.11 17.17 1102456
20001205 17.26 17.35 16.92 17.07 1041194
20001206 16.97 17.22 16.69 17.17 1268776
20001207 17.35 17.45 17.22 17.35 943305
20001208 17.22 18.03 17.22 17.84 802403
20001211 17.69 17.74 17.07 17.41 503131
20001212 17.41 17.84 17.12 17.69 443172
20001213 17.69 17.94 17.69 17.74 736839
20001214 17.65 18.08 17.65 17.65 931183
20001215 17.65 18.03 17.65 17.69 1045496
20001218 17.88 18.89 17.84 18.60 1354283
20001219 18.75 19.18 18.50 18.84 676229
20001220 18.70 18.75 18.41 18.41 476671
20001221 18.37 18.80 18.12 18.27 1092159
20001222 18.27 18.56 18.08 18.27 1213249
20001226 18.46 19.09 18.41 18.99 444215
20001227 18.99 19.76 18.65 19.52 479930
20001228 19.90 20.33 19.18 20.04 716896
20001229 20.09 20.38 19.90 20.18 749743
20010102 20.09 20.14 18.89 19.13 658502
20010103 19.33 20.24 18.99 20.18 774770
20010104 20.18 20.91 20.18 20.67 1001439
20010105 20.71 20.71 19.90 20.28 830948
20010108 20.09 20.52 19.99 20.18 661891
20010109 20.04 20.09 19.56 19.71 806313
20010110 19.52 19.95 19.09 19.90 454512
20010111 20.09 20.09 19.47 19.76 503913
20010112 19.66 20.33 19.37 20.28 965855
20010116 20.28 20.67 19.95 20.62 827559
20010117 20.67 20.91 20.48 20.76 1226675
20010118 20.62 20.62 19.47 19.66 1643518
20010119 19.18 19.42 18.41 18.65 1487756
20010122 18.84 19.09 18.12 18.80 1075345
20010123 19.18 19.23 18.89 19.13 641687
20010124 18.22 18.84 18.12 18.84 1298104
20010125 18.65 19.86 18.60 19.76 1022816
20010126 19.76 19.76 18.94 19.27 604930
20010129 19.27 19.91 19.10 19.68 775812
20010130 19.87 19.95 19.20 19.95 753784
20010131 19.95 20.71 19.95 20.60 797319
20010201 20.60 20.71 20.22 20.41 530764
20010202 20.37 20.48 20.10 20.25 561265
20010205 20.18 20.64 20.06 20.52 704253
20010206 20.52 20.52 19.89 19.97 913326
20010207 20.02 20.25 19.37 19.97 690306
20010208 20.15 20.33 19.65 19.79 692001
20010209 19.86 20.48 19.72 20.37 790932
20010212 20.52 20.52 20.06 20.34 577036
20010213 20.34 20.85 20.18 20.52 1663069
20010214 20.68 20.71 20.29 20.32 1063614
20010215 20.33 20.81 19.95 20.06 1196044
20010216 20.23 20.23 19.76 20.03 674143
20010220 20.03 20.18 19.65 19.76 692392
20010221 19.83 19.83 19.15 19.17 673622
20010222 19.33 19.45 18.64 18.90 872519
20010223 18.91 18.91 18.15 18.64 813816
20010226 18.71 19.45 18.68 19.35 560470
20010227 19.48 19.82 19.29 19.69 670232
20010228 19.75 20.10 19.37 19.37 1054591
20010301 19.41 19.51 19.21 19.45 1098911
20010302 19.48 20.00 19.45 19.75 717920
20010305 19.75 20.23 19.70 19.98 741376
20010306 20.14 20.34 19.96 20.21 399003
20010307 20.10 20.60 19.85 20.58 778309
20010308 20.45 20.81 20.28 20.49 573947
20010309 20.64 20.64 20.37 20.46 661290
20010312 20.60 20.63 19.99 20.01 529369
20010313 19.82 20.06 19.38 20.01 692132
20010314 19.82 20.01 19.21 19.35 623191
20010315 19.33 19.42 18.91 19.21 842844
20010316 18.79 19.37 18.79 18.95 749022
20010319 18.98 19.38 18.91 19.21 552695
20010320 19.14 19.58 18.75 18.98 606085
20010321 19.14 19.29 18.69 19.01 934592
20010322 19.06 19.06 18.52 18.71 1511391
20010323 18.67 19.25 18.52 19.11 877055
20010326 19.06 19.29 18.87 19.18 713773
20010327 19.21 19.29 18.90 19.17 541291
20010328 19.14 19.38 18.98 19.28 664271
20010329 19.41 19.91 19.29 19.52 700037
20010330 19.56 19.87 19.41 19.66 506173
20010402 19.95 20.46 19.77 19.79 951828
20010403 18.64 18.64 15.23 15.67 7618119
20010404 16.01 17.32 16.01 16.98 4191799
20010405 16.98 17.46 16.44 16.52 4117415
20010406 16.40 16.40 15.78 15.83 1540937
20010409 16.03 16.36 15.91 16.07 1495451
20010410 16.21 16.21 15.86 15.86 2144431
20010411 16.05 16.25 15.94 16.14 1320896
20010412 16.15 16.56 15.95 15.95 2042963
20010416 16.09 16.38 16.01 16.13 1405128
20010417 16.11 16.13 15.82 15.97 907638
20010418 16.01 17.08 15.86 16.90 1377526
20010419 16.82 16.83 16.59 16.67 596885
20010420 16.75 17.04 16.31 16.44 895068
20010423 16.05 16.58 16.05 16.17 1117053
20010424 16.21 16.49 16.02 16.14 627079
20010425 15.97 16.30 15.51 16.13 1506337
20010426 16.21 16.75 16.21 16.51 1240939
20010427 16.40 16.78 16.39 16.53 1112129
20010430 16.53 16.53 16.13 16.19 807466
20010501 16.21 16.63 16.13 16.61 953512
20010502 16.48 16.54 16.27 16.40 696538
20010503 16.41 16.41 16.00 16.29 1054462
20010504 16.13 16.67 16.01 16.50 426346
20010507 16.63 16.82 16.45 16.68 471832
20010508 16.55 16.81 16.41 16.45 560082
20010509 16.50 16.67 16.27 16.58 556453
20010510 16.67 16.78 16.49 16.51 569153
20010511 16.67 16.76 16.44 16.64 379176
20010514 16.63 16.66 16.44 16.60 474942
20010515 16.59 16.86 16.46 16.75 435547
20010516 16.63 17.05 16.60 16.90 789064
20010517 16.78 17.25 16.75 17.21 1457352
20010518 17.05 17.39 16.90 17.35 919430
20010521 17.35 17.35 16.80 16.93 986298
20010522 16.82 16.90 16.57 16.78 951698
20010523 16.77 16.78 16.39 16.66 848292
20010524 16.59 16.74 16.39 16.59 558534
20010525 16.45 16.51 16.38 16.48 587368
20010529 16.43 16.54 16.39 16.51 736817
20010530 16.44 16.59 16.36 16.50 903644
20010531 16.43 16.69 16.39 16.58 931577
20010601 16.55 16.84 16.43 16.70 954618
20010604 16.59 17.01 16.41 16.84 579130
20010605 16.86 17.17 16.66 17.08 1103939
20010606 17.05 17.25 17.01 17.22 861680
20010607 17.22 17.40 17.16 17.28 737075
20010608 17.30 17.41 17.19 17.27 418611
20010611 17.28 17.36 17.14 17.18 278688
20010612 17.21 17.21 16.87 17.09 587755
20010613 17.17 17.56 17.17 17.32 463536
20010614 17.29 17.29 16.88 17.07 545276
20010615 17.13 17.49 16.93 17.49 1528213
20010618 17.48 17.52 17.01 17.31 441781
20010619 17.36 17.47 17.15 17.25 272123
20010620 17.29 18.02 17.29 17.81 515669
20010621 17.09 17.09 16.70 16.77 1738034
20010622 16.78 16.78 16.60 16.66 1712032
20010625 16.70 16.78 16.59 16.70 1289173
20010626 16.35 16.43 16.31 16.40 2061904
20010627 16.35 16.70 16.34 16.70 537295
20010628 16.62 17.09 16.57 17.01 1026575
20010629 17.01 17.25 16.86 17.25 536522
20010702 17.24 17.60 16.90 17.46 560336
20010703 17.46 17.46 17.17 17.44 418482
20010705 17.44 17.46 17.18 17.29 813923
20010706 17.36 17.36 17.05 17.12 563168
20010709 17.09 17.57 17.09 17.39 361457
20010710 17.36 17.71 17.32 17.56 379221
20010711 17.48 17.72 17.36 17.68 647998
20010712 17.76 18.02 17.60 17.92 592904
20010713 17.83 17.90 17.50 17.83 665118
20010716 17.83 17.86 17.60 17.74 450406
20010717 17.66 17.87 17.64 17.82 478468
20010718 17.71 17.74 17.63 17.67 423503
20010719 17.70 17.86 17.63 17.74 435731
20010720 17.75 17.86 17.70 17.75 460833
20010723 17.75 17.75 17.36 17.49 631907
20010724 17.50 17.50 17.05 17.18 426463
20010725 16.31 17.54 16.31 17.40 979462
20010726 17.25 17.40 16.80 17.35 490825
20010727 17.32 17.35 17.18 17.35 473448
20010730 17.32 17.50 17.32 17.48 350130
20010731 17.50 17.92 17.50 17.78 543860
20010801 17.83 18.16 17.71 17.98 545662
20010802 17.98 18.05 17.88 17.95 347169
20010803 18.02 18.02 17.80 17.88 565357
20010806 17.88 17.91 17.29 17.35 476923
20010807 17.40 17.56 17.08 17.31 760116
20010808 17.36 17.36 17.17 17.21 415908
20010809 17.13 17.34 17.11 17.15 345238
20010810 17.17 17.48 17.10 17.34 292590
20010813 17.48 17.61 17.32 17.54 335455
20010814 17.56 17.83 17.50 17.70 295036
20010815 17.78 17.78 17.47 17.50 222822
20010816 17.35 17.58 17.29 17.51 320266
20010817 17.40 17.56 17.29 17.56 233634
20010820 17.57 17.85 17.57 17.78 638086
20010821 17.71 18.05 17.71 17.79 828211
20010822 17.79 17.86 17.63 17.78 656557
20010823 17.71 17.86 17.53 17.56 903422
20010824 17.67 17.78 17.51 17.68 704012
20010827 17.78 17.94 17.60 17.76 320284
20010828 17.71 17.90 17.61 17.72 261190
20010829 17.67 17.92 17.67 17.74 312994
20010830 17.82 17.98 17.51 17.65 501404
20010831 17.61 17.98 17.60 17.71 488485
20010904 17.71 18.24 17.71 18.05 538242
20010905 18.06 18.23 17.71 18.15 443333
20010906 18.06 18.67 18.06 18.64 1054611
20010907 18.06 18.22 17.79 17.84 656174
20010910 17.80 18.11 17.79 17.92 677151
20010917 17.09 17.12 16.50 16.77 846247
20010918 16.78 17.45 16.71 17.40 598615
20010919 17.40 17.68 17.40 17.50 1398302
20010920 17.50 17.50 16.71 16.71 1467245
20010921 15.64 16.61 15.60 15.99 1318871
20010924 16.22 16.50 15.95 15.95 1274870
20010925 16.03 16.97 16.03 16.71 894980
20010926 16.77 16.79 16.32 16.57 552439
20010927 16.69 16.97 16.18 16.81 587742
20010928 16.93 17.67 16.86 17.37 501276
20011001 17.51 17.58 16.63 17.43 819130
20011002 17.32 17.63 17.20 17.46 721663
20011003 17.47 18.18 17.13 18.14 650162
20011004 18.10 18.10 17.52 17.57 671651
20011005 17.75 18.14 17.59 17.79 740210
20011008 17.79 17.83 17.50 17.60 205678
20011009 17.43 17.88 17.43 17.77 530311
20011010 17.67 18.46 17.53 18.46 440519
20011011 18.49 19.18 18.49 18.80 1035041
20011012 18.84 19.15 18.41 19.04 790862
20011015 18.92 18.94 18.38 18.76 519695
20011016 18.94 19.15 18.49 19.00 512916
20011017 19.01 19.23 18.77 19.00 775769
20011018 18.72 19.15 18.61 18.92 602580
20011019 18.93 19.00 18.65 19.00 704140
20011022 19.03 19.41 19.03 19.35 551800
20011023 19.35 19.54 19.08 19.43 568428
20011024 19.43 19.70 19.27 19.55 683546
20011025 19.47 20.25 19.04 20.01 1024040
20011026 20.12 20.19 19.76 20.08 543358
20011029 19.93 19.93 19.12 19.19 902015
20011030 19.39 19.47 18.88 18.90 574312
20011031 18.90 19.37 18.84 19.04 859421
20011101 19.20 20.17 19.06 20.09 996838
20011102 20.09 20.17 19.76 19.87 759454
20011105 19.86 20.06 19.69 19.84 716859
20011106 19.85 20.47 19.47 20.46 763649
20011107 20.29 20.83 20.02 20.79 787935
20011108 20.79 20.81 20.24 20.24 629127
20011109 20.25 20.46 19.84 19.98 985141
20011112 20.02 20.02 19.43 19.94 780941
20011113 19.90 20.14 19.86 20.06 972045
20011114 20.26 20.93 20.26 20.84 1105677
20011115 20.85 20.92 20.72 20.91 1064608
20011116 21.08 21.16 20.67 20.95 659770
20011119 20.95 22.05 20.84 22.04 1716749
20011120 22.10 22.10 21.47 21.64 1066642
20011121 21.51 21.90 21.31 21.73 570893
20011123 21.75 22.02 21.63 22.00 167326
20011126 22.01 22.09 21.74 22.04 1432065
20011127 21.94 22.02 21.35 21.55 859519
20011128 21.47 21.59 21.20 21.35 749409
20011129 21.35 21.70 21.33 21.47 719656
20011130 21.63 22.14 21.63 22.01 1862587
20011203 22.01 22.20 21.59 22.02 1185017
20011204 22.02 22.02 21.80 21.90 695752
20011205 21.79 22.14 21.31 21.98 1552093
20011206 22.10 22.10 21.83 21.94 1287880
20011207 21.94 21.97 21.10 21.23 1190612
20011210 21.23 21.23 20.67 20.72 2213769
20011211 20.88 21.29 20.86 20.98 1325770
20011212 21.16 21.24 20.73 20.90 1092199
20011213 20.76 20.96 20.72 20.87 656718
20011214 20.88 21.34 20.68 21.14 685326
20011217 21.12 21.48 21.09 21.46 858756
20011218 21.47 21.79 21.47 21.59 633450
20011219 21.55 21.79 21.39 21.72 774457
20011220 21.75 21.85 21.53 21.58 638917
20011221 21.58 21.62 21.27 21.39 869055
20011224 21.47 21.62 21.47 21.54 154993
20011226 21.62 21.94 21.55 21.77 353598
20011227 21.86 21.90 21.47 21.48 471845
20011228 21.48 21.99 21.35 21.99 569240
20011231 22.01 22.10 21.57 21.63 536182
20020102 21.63 21.64 21.08 21.31 567079
20020103 21.32 22.05 21.16 22.02 670069
20020104 22.02 22.21 21.95 21.95 674900
20020107 21.94 22.06 21.27 21.33 1197478
20020108 21.35 21.71 21.21 21.55 439423
20020109 21.55 21.97 21.43 21.48 525375
20020110 21.47 21.63 21.23 21.31 505285
20020111 21.27 21.27 20.80 20.92 516093
20020114 20.91 20.91 20.53 20.57 681639
20020115 20.62 20.74 20.18 20.43 757546
20020116 20.39 20.59 19.98 20.20 707069
20020117 20.29 20.43 19.62 20.35 699694
20020118 20.29 20.68 19.96 20.11 847694
20020122 20.21 20.28 19.93 20.08 591110
20020123 20.16 20.59 20.13 20.49 374450
20020124 20.59 20.68 20.24 20.56 705161
20020125 20.62 21.31 20.53 21.12 408780
20020128 21.31 21.31 20.96 21.14 296254
20020129 21.14 21.39 20.61 20.83 569876
20020130 20.84 21.42 20.82 21.35 700457
20020131 21.42 21.83 21.07 21.80 846677
20020201 21.86 21.86 20.84 20.96 665618
20020204 20.80 21.15 20.68 20.75 1146618
20020205 20.82 20.83 19.40 19.42 4099243
20020206 19.42 20.05 18.48 19.61 3250151
20020207 18.92 19.82 18.52 19.64 2315996
20020208 19.47 19.62 19.23 19.49 596196
20020211 19.86 20.56 19.82 20.38 814000
20020212 20.37 20.65 20.25 20.35 640952
20020213 20.53 21.30 20.45 21.00 997856
20020214 21.24 21.31 21.03 21.20 944581
20020215 21.20 21.55 21.04 21.42 898045
20020219 21.16 21.23 20.50 20.50 858120
20020220 20.50 21.03 20.13 20.79 1104660
20020221 20.84 20.92 20.30 20.44 1250592
20020222 20.44 20.67 20.22 20.40 714696
20020225 20.40 20.79 20.01 20.64 1133626
20020226 20.76 20.92 20.56 20.69 1280435
20020227 20.87 21.17 20.64 20.81 510100
20020228 20.92 21.91 20.82 20.89 1837827
20020301 20.56 20.89 20.34 20.77 1373376
20020304 21.12 22.23 20.79 22.22 1831252
20020305 22.14 22.21 21.91 22.06 1383744
20020306 22.13 22.53 22.08 22.52 2223121
20020307 22.74 23.31 22.54 23.19 2288243
20020308 23.05 23.24 22.23 22.51 1172699
20020311 22.66 22.66 22.14 22.37 1106945
20020312 22.36 22.68 22.06 22.64 711535
20020313 22.54 22.93 22.26 22.50 816362
20020314 22.38 22.63 22.32 22.58 623147
20020315 22.60 23.04 22.54 22.93 891727
20020318 22.78 23.08 22.78 22.90 835583
20020319 22.97 23.45 22.85 23.04 1618183
20020320 23.05 23.41 23.02 23.21 1003003
20020321 23.21 23.33 22.52 22.93 911579
20020322 22.14 22.32 21.99 22.07 2170012
20020325 21.91 22.10 21.55 21.71 804982
20020326 21.74 22.60 21.68 22.45 574969
20020327 22.38 22.78 22.24 22.62 769197
20020328 22.46 22.70 22.22 22.52 1328739
20020401 22.46 22.97 22.06 22.93 1195460
20020402 22.85 22.99 22.22 22.82 939904
20020403 22.66 22.76 22.24 22.38 482028
20020404 22.26 22.27 21.87 22.18 639459
20020405 22.02 22.82 21.92 22.74 809155
20020408 22.54 22.93 22.37 22.92 424493
20020409 22.85 23.40 22.69 23.21 824455
20020410 23.25 23.84 23.17 23.41 1987038
20020411 23.44 24.52 23.39 24.34 2045332
20020412 24.22 24.52 24.00 24.49 971896
20020415 24.51 24.67 24.04 24.10 914994
20020416 24.04 24.29 23.96 24.24 722283
20020417 24.08 24.16 23.88 24.12 882369
20020418 24.04 24.30 24.04 24.25 652104
20020419 24.12 24.28 23.90 24.13 657794
20020422 24.18 24.24 23.66 23.96 618468
20020423 23.96 24.03 23.80 23.90 603800
20020424 24.16 24.66 24.10 24.14 975816
20020425 24.20 24.47 23.96 24.20 426643
20020426 24.20 24.20 23.92 24.06 662093
20020429 24.20 24.20 23.61 23.79 508456
20020430 23.88 24.40 23.72 24.30 502640
20020501 24.32 24.48 23.88 24.25 676635
20020502 24.29 24.97 24.08 24.41 1284102
20020503 24.59 24.71 24.32 24.50 486833
20020506 24.56 24.82 23.99 24.08 439162
20020507 24.40 25.31 24.33 25.23 836594
20020508 25.23 25.39 24.67 25.01 609111
20020509 24.91 25.20 24.90 24.92 487465
20020510 24.99 25.08 24.83 24.93 380615
20020513 24.93 25.03 24.87 24.91 549047
20020514 25.07 25.53 25.07 25.53 632757
20020515 25.62 25.80 25.30 25.46 716720
20020516 25.62 25.73 25.43 25.61 524010
20020517 25.54 26.01 25.54 26.00 591660
20020520 26.06 26.29 25.86 26.10 825087
20020521 25.94 26.09 25.70 25.72 751367
20020522 25.72 25.93 25.70 25.89 464197
20020523 25.90 25.92 25.48 25.90 713917
20020524 25.86 25.94 25.34 25.38 518068
20020528 25.30 25.41 24.87 24.95 615489
20020529 24.71 25.07 24.71 24.94 623922
20020530 24.67 25.15 24.67 24.84 504223
20020531 24.79 25.38 24.76 25.11 816751
20020603 25.19 25.34 24.51 24.60 540724
20020604 24.43 24.59 23.83 23.85 637138
20020605 23.99 24.63 23.76 24.57 795982
20020606 24.71 24.95 24.14 24.19 822163
20020607 24.19 24.95 24.06 24.71 728895
20020610 24.55 25.26 24.47 25.02 524110
20020611 24.83 25.03 24.35 24.35 703219
20020612 24.35 24.35 23.91 24.15 1229217
20020613 24.16 24.53 24.11 24.39 639404
20020614 24.39 24.39 23.98 24.25 872132
20020617 24.26 24.27 23.83 24.15 721218
20020618 24.23 24.35 23.87 23.99 663193
20020619 23.99 24.47 23.83 24.14 697429
20020620 23.99 24.29 23.99 24.07 501957
20020621 23.68 24.19 23.36 23.54 728140
20020624 23.60 23.83 23.32 23.65 602525
20020625 23.91 24.15 23.13 23.20 1031228
20020626 23.20 23.64 22.92 23.41 1051241
20020627 23.44 23.87 23.17 23.87 778361
20020628 23.79 24.15 23.44 23.78 728895
20020701 23.68 23.83 23.24 23.31 925751
20020702 23.32 23.52 22.50 22.64 655137
20020703 22.72 22.80 21.93 22.64 778487
20020705 22.72 23.60 22.56 23.50 242168
20020708 23.57 23.64 23.14 23.16 350917
20020709 23.36 23.56 22.80 22.80 737454
20020710 23.00 23.00 22.45 22.63 881824
20020711 22.63 23.44 22.06 22.38 1611978
20020712 22.48 22.89 22.17 22.59 969805
20020715 22.52 22.54 21.29 22.54 1099322
20020716 22.34 22.51 21.59 21.81 1451120
20020717 22.01 22.66 20.86 21.45 2017018
20020718 21.37 22.16 21.25 21.37 1196491
20020719 21.17 21.56 20.94 21.00 1059170
20020722 21.05 21.61 20.44 20.50 1064583
20020723 20.34 20.85 20.26 20.26 1421164
20020724 19.86 21.59 19.31 21.58 1777115
20020725 21.69 22.12 21.03 21.89 795731
20020726 21.90 22.14 21.50 21.76 772697
20020729 21.76 22.80 21.65 22.80 1023676
20020730 22.64 22.80 22.02 22.30 731413
20020731 22.33 22.92 22.00 22.83 956463
20020801 22.88 23.28 22.28 22.54 1194477
20020802 22.56 22.64 21.21 21.48 801017
20020805 21.65 22.09 21.13 21.19 741105
20020806 21.73 22.66 21.69 22.25 928269
20020807 22.38 22.65 21.78 22.51 750041
20020808 22.52 22.96 22.14 22.87 735566
20020809 22.87 23.24 22.56 23.02 682828
20020812 23.02 23.02 22.55 22.74 526250
20020813 22.69 23.54 22.59 22.87 741608
20020814 22.60 23.41 22.05 23.32 719078
20020815 23.24 23.79 23.20 23.59 633362
20020816 23.64 23.93 23.40 23.68 601392
20020819 23.60 24.20 23.52 23.89 760614
20020820 23.83 23.87 23.40 23.52 837770
20020821 23.48 23.63 23.05 23.43 1177529
20020822 23.44 23.72 23.24 23.33 865083
20020823 23.31 23.31 22.56 22.66 1635367
20020826 22.88 22.89 22.20 22.45 1448400
20020827 22.49 22.53 21.69 21.78 2816277
20020828 21.78 21.78 21.16 21.28 1176903
20020829 21.28 21.48 20.92 21.29 1683204
20020830 21.48 21.88 21.32 21.56 1156866
20020903 21.56 21.56 20.44 21.07 1415840
20020904 21.19 21.78 20.92 21.78 1072212
20020905 21.40 21.71 21.19 21.37 1027505
20020906 21.36 21.37 20.76 20.94 1380400
20020909 20.77 21.03 20.64 20.99 1239768
20020910 20.96 21.27 20.89 21.24 663714
20020911 21.36 21.47 21.12 21.32 1106900
20020912 21.16 21.25 20.71 20.80 835904
20020913 20.72 20.81 20.21 20.60 1149478
20020916 20.64 20.68 20.26 20.59 751625
20020917 20.76 20.80 20.43 20.48 1115290
20020918 20.48 20.60 19.80 20.00 1315657
20020919 19.96 19.96 19.29 19.32 1016234
20020920 19.12 19.32 18.69 19.25 2257004
20020923 18.85 19.16 18.59 18.81 1091622
20020924 18.53 18.61 18.13 18.40 1482086
20020925 18.45 18.97 18.45 18.78 1166133
20020926 18.78 19.16 18.52 18.67 1709628
20020927 19.56 19.88 18.80 18.80 1977994
20020930 18.77 19.12 18.37 18.91 1831601
20021001 18.91 19.56 18.77 19.36 1560855
20021002 19.20 19.32 18.71 18.71 954496
20021003 18.72 19.16 18.67 18.89 880486
20021004 19.01 19.01 18.30 18.60 847175
20021007 18.58 18.85 17.81 17.94 796708
20021008 17.86 18.78 17.74 18.41 1294368
20021009 17.97 18.29 17.50 17.62 679869
20021010 17.51 17.98 17.37 17.80 1565990
20021011 17.89 18.94 17.82 18.57 1351848
20021014 18.57 18.63 18.37 18.56 731839
20021015 18.81 19.44 18.68 19.40 1131069
20021016 19.40 19.44 19.21 19.28 1198568
20021017 20.64 20.71 20.23 20.58 1849008
20021018 20.50 20.56 20.04 20.52 1575883
20021021 20.52 20.72 20.27 20.67 1225116
20021022 20.52 20.62 20.27 20.40 779050
20021023 20.40 20.55 19.80 20.04 1172520
20021024 19.96 20.16 19.50 19.61 1003711
20021025 19.60 20.06 19.41 19.98 1089869
20021028 19.98 20.00 19.49 19.61 1105397
20021029 19.72 22.80 19.64 22.10 4221598
20021030 22.10 22.10 21.44 21.84 2431699
20021031 21.76 22.00 21.61 21.96 1403218
20021101 21.75 22.08 21.67 22.02 1073679
20021104 22.08 22.28 21.85 21.92 818367
20021105 22.04 22.27 21.98 22.15 910778
20021106 22.17 23.31 22.13 23.29 2254589
20021107 23.25 23.78 22.40 22.69 1806859
20021108 22.63 22.88 22.57 22.64 1300471
20021111 22.59 22.76 22.18 22.29 1229481
20021112 22.56 22.84 22.48 22.62 637532
20021113 22.62 22.66 22.24 22.51 1024111
20021114 22.40 22.72 22.36 22.46 1180785
20021115 22.40 22.76 22.30 22.75 729071
20021118 22.75 22.87 22.40 22.55 604279
20021119 22.52 22.52 22.02 22.34 768675
20021120 22.26 22.68 21.92 22.68 494059
20021121 22.67 23.24 22.16 23.12 885371
20021122 23.04 23.20 22.66 22.72 649239
20021125 22.40 23.25 22.40 23.13 660448
20021126 22.93 23.00 22.37 22.42 557825
20021127 22.46 23.05 22.44 22.98 341495
20021129 23.12 23.25 23.04 23.15 383964
20021202 23.29 23.29 22.68 22.81 550228
20021203 22.64 22.76 22.16 22.28 911027
20021204 21.92 22.53 21.72 22.38 1027598
20021205 22.40 22.51 22.18 22.28 489202
20021206 22.08 22.57 21.96 22.51 619722
20021209 22.32 22.59 22.15 22.30 491817
20021210 22.24 23.20 22.24 23.08 1166712
20021211 22.88 23.12 22.49 23.00 762448
20021212 23.00 23.25 22.77 23.04 721847
20021213 23.05 23.12 22.80 22.83 398784
20021216 22.91 23.47 22.90 23.47 768800
20021217 23.16 23.37 22.93 22.97 664433
20021218 22.89 22.95 22.41 22.45 435400
20021219 22.37 22.52 22.24 22.36 723217
20021220 22.36 22.81 22.32 22.69 497671
20021223 22.68 22.96 22.49 22.75 345231
20021224 22.55 22.68 22.47 22.47 193041
20021226 22.36 23.20 22.36 23.17 537151
20021227 23.08 23.09 22.42 22.43 615613
20021230 22.56 22.76 22.34 22.72 392308
20021231 22.58 22.84 22.23 22.68 516477
20030102 22.88 23.49 22.80 23.30 572396
20030103 23.20 23.25 22.64 22.72 749994
20030106 22.84 23.41 22.84 23.32 1085635
20030107 23.20 23.29 22.80 23.22 656338
20030108 22.88 23.01 22.64 22.68 399532
20030109 22.68 23.26 22.68 23.19 608763
20030110 22.76 23.28 22.74 23.04 575510
20030113 23.06 23.29 22.96 23.15 463297
20030114 23.12 23.29 23.04 23.20 336513
20030115 23.20 23.29 22.86 22.86 329414
20030116 22.86 23.20 22.86 23.06 378982
20030117 23.06 23.08 22.47 22.72 580243
20030121 22.88 23.00 22.16 22.17 447854
20030122 22.17 22.38 22.08 22.22 371510
20030123 22.40 22.58 22.07 22.47 487085
20030124 22.20 22.43 21.76 21.85 927342
20030127 21.72 22.03 21.41 21.52 647122
20030128 21.63 21.78 21.44 21.70 517224
20030129 21.52 21.68 21.25 21.62 674646
20030130 21.58 21.66 21.10 21.16 1131467
20030131 21.08 21.75 21.03 21.39 846389
20030203 21.45 21.88 21.45 21.85 616609
20030204 21.85 21.85 21.27 21.84 631803
20030205 21.89 22.20 21.68 21.82 874785
20030206 21.83 21.83 21.08 21.18 1307320
20030207 21.28 21.42 20.97 20.98 949137
20030210 21.05 21.48 20.98 21.37 643759
20030211 21.37 21.69 21.20 21.25 624330
20030212 21.25 21.25 20.77 20.84 578001
20030213 20.85 21.06 20.56 20.88 660448
20030214 21.04 21.64 21.01 21.64 847759
20030218 21.72 22.24 21.72 22.02 750865
20030219 22.02 22.05 21.58 21.68 447730
20030220 21.76 21.80 21.51 21.54 332353
20030221 21.69 22.07 21.43 21.92 429928
20030224 21.80 21.88 21.43 21.53 621613
20030225 21.47 21.66 21.06 21.66 558090
20030226 21.66 21.66 21.22 21.30 517103
20030227 21.28 21.67 21.16 21.32 835834
20030228 21.39 21.80 21.31 21.56 874468
20030303 21.80 21.84 21.41 21.47 471906
20030304 21.47 21.47 20.96 20.99 453208
20030305 21.04 21.22 20.92 21.22 706435
20030306 21.17 21.17 20.53 20.64 930934
20030307 20.64 21.21 20.50 21.17 692814
20030310 21.00 21.11 20.62 20.67 688728
20030311 19.95 20.71 19.78 20.04 1914618
20030312 19.95 20.14 19.72 20.07 969692
20030313 20.27 21.05 20.27 21.02 798067
20030314 21.22 21.28 20.92 21.19 662600
20030317 20.96 21.52 20.75 21.39 1219947
20030318 21.52 21.79 21.42 21.70 523170
20030319 21.78 21.89 21.61 21.89 567624
20030320 21.89 21.97 21.54 21.77 969816
20030321 22.05 22.71 21.84 22.62 895148
20030324 22.13 22.26 21.50 21.59 738506
20030325 21.63 21.84 21.44 21.60 906664
20030326 21.61 21.68 21.31 21.38 744078
20030327 21.38 21.86 21.31 21.71 726619
20030328 21.56 21.93 21.45 21.67 326656
20030331 21.47 21.63 21.12 21.34 559823
20030401 21.47 21.73 21.13 21.67 596971
20030402 22.21 22.57 22.10 22.31 560690
20030403 22.45 22.54 22.15 22.18 580007
20030404 22.38 22.55 22.06 22.28 579264
20030407 22.69 23.06 22.25 22.29 1111598
20030408 22.29 22.29 21.63 22.06 1253132
20030409 22.13 22.25 21.59 21.59 596476
20030410 21.68 22.01 21.59 21.99 845617
20030411 22.19 22.41 21.71 21.81 1001887
20030414 21.82 22.35 21.80 22.31 435872
20030415 22.12 22.43 21.93 22.35 382255
20030416 22.56 22.60 22.05 22.25 644769
20030417 22.25 22.51 22.21 22.33 556604
20030421 22.31 22.73 22.29 22.64 739373
20030422 22.21 23.05 22.05 22.90 854780
20030423 22.73 22.98 22.54 22.71 722656
20030424 22.51 22.70 22.39 22.55 597219
20030425 22.25 22.44 21.94 22.01 647617
20030428 22.13 22.68 22.11 22.50 753242
20030429 22.56 22.81 22.31 22.45 545707
20030430 22.47 22.68 22.25 22.52 1006221
20030501 22.44 22.44 21.84 22.26 722656
20030502 22.13 22.47 22.13 22.38 466829
20030505 22.38 22.38 22.01 22.05 844626
20030506 22.10 22.51 22.10 22.44 839673
20030507 22.44 22.56 22.21 22.25 525152
20030508 22.13 22.42 21.88 22.01 478716
20030509 22.33 22.45 22.08 22.32 535801
20030512 22.33 22.89 22.22 22.73 909016
20030513 22.69 22.81 22.47 22.52 705444
20030514 22.60 22.69 22.31 22.58 695043
20030515 22.69 22.78 22.53 22.73 809211
20030516 22.69 22.81 22.53 22.77 592761
20030519 22.53 22.58 21.95 22.01 678202
20030520 22.07 22.35 21.97 22.06 844131
20030521 22.07 22.12 21.81 22.02 859042
20030522 21.97 22.01 21.68 21.84 900904
20030523 21.73 21.77 21.51 21.60 678048
20030527 21.56 22.22 21.44 22.22 954340
20030528 22.26 22.45 22.07 22.38 999650
20030529 22.42 22.61 22.13 22.21 792431
20030530 22.17 22.51 21.69 22.24 1569841
20030602 22.34 22.64 22.21 22.29 1224599
20030603 22.29 22.46 22.16 22.46 1017011
20030604 22.38 22.45 22.22 22.40 1107015
20030605 22.29 22.38 22.21 22.24 971331
20030606 22.42 22.59 22.01 22.21 1531919
20030609 22.17 22.36 22.07 22.13 1266092
20030610 22.34 22.42 22.23 22.34 776671
20030611 22.34 22.43 22.21 22.38 694301
20030612 22.46 22.48 22.25 22.41 544335
20030613 22.49 22.51 21.93 22.21 585212
20030616 22.34 22.81 22.21 22.81 886622
20030617 22.82 23.07 22.68 23.00 820873
20030618 22.82 22.98 22.59 22.63 870123
20030619 22.63 22.79 22.25 22.79 1148754
20030620 22.90 23.00 22.58 22.70 1431941
20030623 22.74 22.74 22.13 22.25 813116
20030624 22.23 22.50 22.14 22.14 883667
20030625 22.08 22.33 22.00 22.12 668444
20030626 22.09 22.16 21.78 22.12 884405
20030627 21.95 22.13 21.65 21.85 1167100
20030630 21.89 21.95 21.75 21.83 1424677
20030701 21.81 22.01 21.50 21.99 788122
20030702 21.99 22.05 21.84 22.04 825182
20030703 22.04 22.25 21.93 22.13 410867
20030707 22.15 22.34 22.07 22.20 683096
20030708 22.20 22.53 22.20 22.51 649360
20030709 22.41 22.58 22.35 22.43 717817
20030710 22.43 22.45 21.84 22.02 896718
20030711 21.96 22.44 21.96 22.19 728529
20030714 22.21 22.73 22.17 22.45 892285
20030715 22.66 22.66 22.17 22.22 578933
20030716 22.22 22.30 22.07 22.17 394246
20030717 21.97 22.13 21.87 22.02 529313
20030718 22.01 22.36 21.90 22.33 495331
20030721 22.12 22.26 21.85 21.95 630522
20030722 21.95 22.85 21.78 22.85 1381460
20030723 23.31 23.72 23.19 23.68 1773489
20030724 23.71 23.96 23.55 23.73 1133364
20030725 23.73 24.24 23.63 24.23 916171
20030728 24.11 24.36 23.98 24.25 881204
20030729 24.12 24.20 23.85 23.89 1326546
20030730 24.04 24.30 23.94 24.00 668075
20030731 24.07 24.66 23.94 24.37 1038311
20030801 24.37 24.37 23.94 24.19 607375
20030804 24.04 24.04 23.46 23.72 763743
20030805 23.68 23.93 23.56 23.76 655886
20030806 23.59 23.88 23.55 23.66 625105
20030807 23.74 23.78 23.28 23.51 736902
20030808 23.63 23.94 23.52 23.93 480064
20030811 23.80 24.02 23.72 23.81 410744
20030812 23.76 24.10 23.64 24.10 561326
20030813 24.10 24.28 23.88 23.99 398801
20030814 24.03 24.16 23.93 24.03 682358
20030815 24.11 24.27 23.72 24.02 279370
20030818 24.02 24.32 24.02 24.28 399663
20030819 24.24 24.36 24.20 24.28 472060
20030820 24.30 24.45 24.25 24.32 499133
20030821 24.35 24.56 24.32 24.49 587813
20030822 24.53 24.61 24.39 24.45 665224
20030825 24.41 24.57 24.41 24.57 514198
20030826 24.49 24.73 24.41 24.71 588180
20030827 24.59 24.66 24.44 24.51 356681
20030828 24.57 24.58 24.32 24.51 390609
20030829 24.41 24.60 24.37 24.56 296785
20030902 24.56 24.90 24.50 24.90 800327
20030903 24.89 25.10 24.82 25.08 526447
20030904 25.08 25.10 24.82 24.86 683475
20030905 24.87 24.90 24.67 24.89 467776
20030908 24.90 25.06 24.75 24.76 854588
20030909 24.60 24.82 24.60 24.74 667551
20030910 24.66 24.72 24.16 24.18 712259
20030911 24.26 24.40 24.19 24.29 666449
20030912 24.04 24.29 23.93 24.21 589283
20030915 24.27 24.35 24.08 24.26 456630
20030916 24.30 24.66 24.29 24.66 366235
20030917 24.57 24.64 24.43 24.49 660815
20030918 24.61 24.73 24.46 24.73 609860
20030919 24.80 25.06 24.72 24.89 524732
20030922 24.66 24.79 24.27 24.38 455650
20030923 24.46 24.48 24.29 24.30 560131
20030924 24.35 24.35 23.94 24.04 587078
20030925 24.05 24.22 23.85 23.86 507707
20030926 23.72 24.08 23.59 23.99 618434
20030929 23.92 24.26 23.88 24.14 424171
20030930 24.02 24.21 23.39 24.01 738594
20031001 24.11 24.36 23.99 24.36 813555
20031002 24.45 24.57 24.33 24.54 393427
20031003 24.74 25.12 24.74 24.97 408370
20031006 24.90 25.02 24.70 25.01 317118
20031007 24.97 26.11 24.91 25.78 1462244
20031008 25.90 26.00 25.65 25.76 668776
20031009 25.92 26.10 25.67 25.86 687027
20031010 25.78 26.06 25.73 25.88 387180
20031013 25.90 26.20 25.84 26.18 325814
20031014 26.18 26.33 26.04 26.31 328754
20031015 26.31 26.38 25.95 26.03 644769
20031016 26.07 26.45 26.00 26.32 277309
20031017 26.35 26.43 25.83 25.91 392079
20031020 25.84 26.00 25.75 26.00 414494
20031021 25.90 25.95 25.73 25.86 397469
20031022 25.65 25.68 25.24 25.45 418046
20031023 25.42 25.70 25.33 25.53 364520
20031024 25.37 25.72 25.23 25.68 648444
20031027 25.73 26.42 25.72 26.35 772155
20031028 26.45 27.11 26.42 27.07 1446321
20031029 27.00 27.26 26.53 27.20 803266
20031030 27.19 27.35 27.08 27.32 936777
20031031 27.35 27.61 27.23 27.38 963234
20031103 27.45 27.50 27.32 27.32 912157
20031104 27.33 27.57 27.27 27.42 914852
20031105 27.35 27.42 27.02 27.28 1397816
20031106 27.24 27.35 27.00 27.31 869532
20031107 27.37 27.46 27.16 27.27 721201
20031110 27.33 27.36 27.11 27.19 461284
20031111 27.06 27.15 27.02 27.13 786731
20031112 27.11 27.22 26.74 27.12 715398
20031113 27.13 27.13 26.81 27.02 481321
20031114 27.07 27.24 26.74 26.78 440967
20031117 26.78 26.78 26.38 26.63 632008
20031118 26.58 26.58 25.92 26.13 890590
20031119 26.25 26.41 26.10 26.23 411951
20031120 26.08 26.24 25.84 25.92 359894
20031121 26.06 26.30 25.99 26.24 508996
20031124 26.25 26.53 26.20 26.50 704182
20031125 26.55 26.66 26.45 26.59 604943
20031126 26.67 26.80 26.59 26.66 470593
20031128 26.74 26.74 26.59 26.60 175680
20031201 26.66 27.09 26.58 26.98 869011
20031202 26.85 26.94 26.74 26.94 674922
20031203 27.02 27.73 26.94 27.59 1127837
20031204 27.52 27.87 27.47 27.87 839996
20031205 27.72 27.81 27.47 27.77 838898
20031208 27.87 28.00 27.76 27.97 987635
20031209 27.93 28.13 27.93 28.09 783915
20031210 27.93 28.01 27.56 27.70 636397
20031211 27.77 27.95 27.53 27.81 406465
20031212 27.88 27.97 27.58 27.92 393664
20031215 28.01 28.11 27.72 27.81 580194
20031216 27.80 27.96 27.43 27.93 922410
20031217 27.95 27.99 27.60 27.94 587875
20031218 27.89 28.09 27.87 28.04 765627
20031219 28.01 28.03 27.68 27.89 653222
20031222 27.85 28.13 27.82 28.08 441577
20031223 28.08 28.11 27.81 28.07 409269
20031224 27.95 28.08 27.90 28.00 120818
20031226 27.93 28.08 27.89 27.98 167390
20031229 27.90 28.08 27.80 28.08 591532
20031230 27.89 28.06 27.89 28.06 588241
20031231 28.09 28.52 27.99 28.50 628960
20040102 28.04 28.71 28.04 28.43 726736
20040105 28.34 28.91 28.34 28.88 1107599
20040106 28.95 29.45 28.83 29.34 1327047
20040107 29.32 29.32 29.00 29.20 997022
20040108 29.16 29.42 29.14 29.41 880715
20040109 29.40 29.40 28.87 28.94 652490
20040112 28.87 28.95 28.75 28.84 490709
20040113 28.76 29.04 28.59 28.81 575562
20040114 28.81 28.81 28.48 28.63 763311
20040115 28.59 28.59 28.29 28.36 940819
20040116 28.44 28.54 28.15 28.22 887421
20040120 28.34 28.43 27.97 28.09 1011774
20040121 28.08 28.20 27.95 28.13 1277915
20040122 28.05 28.28 27.89 28.02 1418361
20040123 28.03 28.06 27.74 27.85 962764
20040126 27.85 28.03 27.78 27.95 640299
20040127 27.89 28.04 27.65 27.74 823903
20040128 27.72 27.72 27.31 27.31 1037254
20040129 27.31 27.81 27.25 27.64 1052250
20040130 27.56 27.73 27.33 27.67 566052
20040202 27.56 27.64 27.08 27.26 973493
20040203 27.26 27.27 27.08 27.12 488392
20040204 27.09 27.42 27.03 27.22 813662
20040205 28.09 28.16 27.74 27.81 1408364
20040206 27.93 28.71 27.93 28.58 696989
20040209 28.67 28.86 28.53 28.70 627985
20040210 28.63 29.18 28.59 29.04 770748
20040211 29.08 29.51 29.00 29.45 1109794
20040212 29.31 29.49 29.17 29.18 511678
20040213 29.08 29.24 28.79 28.98 535573
20040217 29.10 29.34 29.06 29.34 470471
20040218 29.32 29.65 29.30 29.47 957644
20040219 29.59 29.74 29.16 29.16 792461
20040220 29.30 29.30 28.76 28.93 734946
20040223 28.93 29.02 28.60 28.79 515081
20040224 28.80 28.94 28.52 28.66 891351
20040225 28.83 28.83 28.47 28.56 574901
20040226 28.72 28.89 28.39 28.82 784695
20040227 28.84 29.03 28.52 28.84 1090953
20040301 28.97 29.22 28.84 28.87 1082823
20040302 29.02 29.11 28.59 28.65 2407353
20040303 28.65 28.71 28.53 28.60 775595
20040304 28.69 28.77 28.47 28.75 952991
20040305 28.64 29.95 28.64 29.41 1388717
20040308 29.34 29.59 29.15 29.22 672457
20040309 29.27 29.40 28.66 28.67 1004803
20040310 28.76 28.78 28.12 28.14 799013
20040311 28.15 28.60 28.07 28.28 1832573
20040312 28.31 28.65 28.19 28.58 721478
20040315 28.59 28.84 28.02 28.15 695147
20040316 28.27 28.62 28.23 28.56 952991
20040317 28.64 28.76 28.47 28.52 1605670
20040318 28.56 28.72 28.42 28.42 1435433
20040319 28.38 28.84 28.37 28.38 772197
20040322 28.38 28.40 27.89 28.24 661537
20040323 28.28 28.71 28.27 28.56 1012690
20040324 28.43 28.96 28.43 28.79 1344914
20040325 28.84 29.80 28.76 29.69 1267743
20040326 29.67 30.25 29.60 30.12 1329140
20040329 30.12 30.70 30.12 30.61 1559926
20040330 30.48 30.97 30.41 30.91 795616
20040331 30.86 31.76 30.78 31.67 1893849
20040401 31.11 31.58 30.99 31.47 1320283
20040402 31.61 31.97 31.19 31.28 1127840
20040405 31.28 31.51 31.22 31.50 779356
20040406 31.50 31.69 31.40 31.47 847912
20040407 31.48 31.48 30.66 31.00 1483604
20040408 31.21 31.28 30.58 30.74 737858
20040412 30.82 31.13 30.82 30.87 1077242
20040413 31.36 32.06 30.82 31.05 1985581
20040414 30.99 31.29 30.91 31.24 1096049
20040415 31.28 31.99 31.21 31.86 1322467
20040416 31.86 32.47 31.81 32.31 1107455
20040419 32.18 32.19 31.91 31.98 672093
20040420 32.06 32.13 31.29 31.29 1077727
20040421 31.30 31.59 31.19 31.38 438031
20040422 31.44 32.24 31.38 32.06 1128811
20040423 32.15 32.15 31.58 31.87 657533
20040426 31.77 32.54 31.75 32.03 881280
20040427 32.01 32.42 32.01 32.19 583395
20040428 32.14 32.14 31.37 31.66 702306
20040429 31.57 31.58 30.74 30.95 1076392
20040430 31.07 31.59 30.91 31.36 568227
20040503 31.28 31.52 30.89 31.05 768800
20040504 31.05 31.28 30.74 30.96 721478
20040505 30.91 31.47 30.76 31.41 546872
20040506 31.40 31.46 30.93 31.14 691993
20040507 31.03 31.13 30.12 30.17 687624
20040510 30.06 30.20 29.30 29.72 1145070
20040511 29.55 30.08 29.42 30.01 769649
20040512 30.12 30.13 29.42 29.92 1021790
20040513 29.92 30.21 29.92 30.20 962577
20040514 30.20 30.77 30.12 30.59 904335
20040517 30.26 30.31 29.85 29.93 818670
20040518 29.96 30.62 29.96 30.49 604750
20040519 30.59 31.20 30.52 30.78 1235467
20040520 30.78 31.07 30.63 30.91 676097
20040521 30.95 31.41 30.89 31.14 779356
20040524 31.23 31.53 31.06 31.28 833837
20040525 31.27 32.03 31.05 31.96 631323
20040526 31.95 31.99 31.70 31.91 543508
20040527 32.08 32.33 31.99 32.32 771470
20040528 32.28 32.66 32.21 32.53 645710
20040601 32.54 32.69 32.31 32.49 632784
20040602 32.66 32.69 32.29 32.51 968264
20040603 32.53 32.53 32.12 32.12 1022868
20040604 32.12 32.42 32.00 32.15 1148144
20040607 32.32 32.51 32.28 32.49 727255
20040608 32.49 32.80 32.28 32.78 1116131
20040609 32.70 32.81 32.28 32.71 1300965
20040610 32.57 32.77 32.57 32.77 564408
20040614 32.45 32.51 32.03 32.08 682919
20040615 32.20 32.67 32.20 32.48 864249
20040616 32.48 32.61 32.33 32.55 466313
20040617 32.51 32.70 32.41 32.64 735470
20040618 32.53 33.19 32.49 33.08 1229568
20040621 32.95 33.18 32.78 33.03 677120
20040622 33.07 33.50 32.95 33.50 769175
20040623 33.50 34.12 33.30 34.00 839242
20040624 33.88 34.29 33.88 34.24 1098976
20040625 34.23 34.35 33.91 34.10 1048479
20040628 33.61 34.19 33.52 34.07 1397368
20040629 33.94 34.15 33.79 34.10 1193930
20040630 34.10 34.46 33.98 34.39 596663
20040701 34.21 34.39 33.66 34.10 1200937
20040702 34.10 34.10 33.45 33.86 537347
20040706 33.65 33.80 33.47 33.64 479602
20040707 33.61 33.81 33.58 33.68 450246
20040708 33.68 33.68 33.11 33.11 1251192
20040709 33.34 33.68 33.24 33.65 718315
20040712 33.65 33.65 33.08 33.42 539884
20040713 33.42 33.70 33.11 33.63 596301
20040714 33.44 33.81 33.32 33.55 586636
20040715 33.55 33.68 33.19 33.23 832840
20040716 33.48 33.86 33.35 33.71 651872
20040719 33.90 34.36 33.85 34.13 1306642
20040720 34.10 34.49 33.92 34.47 909914
20040721 34.52 34.52 33.90 34.07 1123017
20040722 34.07 34.08 32.79 33.53 1954044
20040723 33.53 33.62 33.12 33.32 681469
20040726 33.40 33.65 33.23 33.36 1024801
20040727 33.32 33.38 32.95 33.14 808920
20040728 33.15 33.18 32.68 33.00 762409
20040729 33.00 33.55 32.99 33.40 868115
20040730 33.32 33.56 33.21 33.43 692946
20040802 33.36 33.40 32.78 33.36 531790
20040803 33.36 33.40 32.86 33.10 526716
20040804 33.10 33.31 32.77 33.15 438044
20040805 33.15 33.15 32.23 32.26 426205
20040806 32.05 32.05 31.57 31.65 803000
20040809 31.65 31.88 31.52 31.63 714208
20040810 31.55 32.12 31.55 32.03 858451
20040811 32.03 32.18 31.59 32.18 593160
20040812 32.18 32.18 31.58 31.61 425601
20040813 31.61 31.86 31.41 31.65 556072
20040816 31.57 32.65 31.56 32.43 735228
20040817 32.82 33.19 32.70 32.93 745255
20040818 32.86 33.26 32.86 33.19 382162
20040819 33.13 33.13 32.93 33.00 356540
20040820 33.06 33.29 33.00 33.13 408866
20040823 33.24 33.25 32.73 32.75 405378
20040824 32.90 33.54 32.86 33.34 983733
20040825 33.41 34.25 33.08 34.10 1139148
20040826 34.10 34.32 33.89 34.03 524225
20040827 33.96 34.08 33.76 33.99 413317
20040830 33.92 34.21 33.79 33.88 584971
20040831 33.87 34.33 33.83 34.33 559710
20040901 34.29 34.33 33.34 33.37 1494966
20040902 33.21 33.61 33.17 33.38 1893848
20040903 33.38 33.39 33.06 33.32 1355309
20040907 33.53 33.88 33.49 33.83 1254025
20040908 33.75 33.92 33.52 33.69 640184
20040909 33.50 33.86 33.47 33.62 735334
20040910 33.59 33.76 33.51 33.69 828799
20040913 34.17 34.70 34.17 34.35 1555352
20040914 34.43 35.00 34.40 34.82 1742644
20040915 34.82 35.07 34.50 35.00 1134096
20040916 35.00 35.51 35.00 35.27 774308
20040917 35.37 35.83 35.26 35.34 703337
20040920 35.17 35.40 35.04 35.27 508587
20040921 35.28 35.73 35.16 35.73 1054103
20040922 35.66 35.71 35.11 35.27 1219261
20040923 35.33 35.46 34.94 34.97 642831
20040924 35.05 35.21 34.90 35.15 670137
20040927 35.04 35.05 34.68 34.96 1038345
20040928 34.96 36.02 34.96 35.97 1226839
20040929 35.79 36.11 35.69 36.05 676151
20040930 36.05 36.67 35.95 36.54 1477404
20041001 36.51 36.77 36.32 36.47 739183
20041004 36.47 36.78 36.14 36.44 1814337
20041005 36.44 36.44 35.88 35.93 927678
20041006 35.93 36.40 35.62 36.40 765045
20041007 36.30 36.54 35.82 35.83 470575
20041008 35.85 35.98 35.36 35.56 608187
20041011 35.44 35.91 35.26 35.31 635012
20041012 35.31 35.31 34.90 35.02 688661
20041013 35.19 35.25 34.25 34.52 769376
20041014 34.55 34.80 34.31 34.59 712479
20041015 34.82 34.98 34.55 34.60 601932
20041018 34.50 35.16 34.47 35.08 705021
20041019 35.04 35.50 34.75 34.75 717290
20041020 34.75 34.94 34.43 34.51 744356
20041021 34.51 34.67 33.55 33.90 1817224
20041022 33.87 35.19 33.85 34.74 1298172
20041025 34.53 34.85 34.52 34.85 920460
20041026 34.78 35.18 34.69 35.18 596880
20041027 35.12 35.14 34.72 35.13 1057591
20041028 35.13 35.52 34.68 35.37 717170
20041029 35.37 35.90 35.34 35.51 535171
20041101 35.51 35.51 34.95 35.33 972185
20041102 35.46 35.69 35.21 35.53 592910
20041103 35.73 36.14 35.71 36.12 504256
20041104 36.00 36.93 35.84 36.93 713561
20041105 36.94 37.40 36.86 37.35 762519
20041108 37.33 37.40 36.64 36.90 716208
20041109 37.05 37.44 37.00 37.22 445406
20041110 37.15 37.54 36.89 37.37 576739
20041111 37.54 37.83 37.38 37.72 542109
20041112 37.89 37.92 37.44 37.92 461823
20041115 37.92 37.92 37.49 37.64 605139
20041116 37.70 37.82 37.43 37.44 510713
20041117 37.39 37.92 37.04 37.64 714663
20041118 37.65 37.93 37.57 37.65 613407
20041119 37.61 37.65 37.02 37.17 705436
20041122 37.18 37.54 36.91 37.53 628985
20041123 37.47 37.82 37.26 37.59 493098
20041124 37.76 38.06 37.72 37.95 316829
20041126 37.96 38.05 37.70 37.70 181302
20041129 37.85 37.85 37.44 37.62 549658
20041130 37.47 37.59 37.22 37.22 844558
20041201 37.39 37.55 37.22 37.31 736592
20041202 37.34 37.48 37.05 37.19 618800
20041203 37.10 37.29 36.83 37.19 592197
20041206 37.02 37.14 36.67 36.89 585727
20041207 37.01 37.14 36.47 36.64 742823
20041208 36.61 36.72 36.38 36.55 636534
20041209 36.34 36.77 36.06 36.64 782726
20041210 37.30 37.30 36.44 36.85 692135
20041213 36.80 37.12 36.69 37.09 760438
20041214 36.98 37.17 36.84 36.93 604180
20041215 36.98 37.03 36.79 36.99 519701
20041216 36.99 36.99 36.47 36.63 796746
20041217 36.63 36.89 36.09 36.12 3256726
20041220 36.20 36.66 36.13 36.33 625031
20041221 36.42 36.78 36.25 36.71 532163
20041222 36.59 37.05 36.51 37.02 535039
20041223 36.89 37.24 36.89 37.14 394239
20041227 37.22 37.46 36.97 37.05 346187
20041228 37.14 37.42 37.02 37.42 288310
20041229 37.34 37.47 37.04 37.42 401549
20041230 37.53 37.55 37.32 37.45 204189
20041231 37.37 37.49 37.14 37.24 311077
20050103 37.19 37.36 36.75 36.82 450559
20050104 36.93 37.24 36.22 36.39 516345
20050105 36.39 36.54 35.77 35.87 477401
20050106 35.80 36.07 35.61 35.89 463381
20050107 36.01 36.06 35.51 35.65 380818
20050110 35.63 36.21 35.54 36.00 418804
20050111 35.88 35.96 35.59 35.80 323659
20050112 35.69 36.37 35.58 36.33 528568
20050113 36.28 36.50 35.88 35.98 461224
20050114 36.13 36.60 35.98 36.53 401668
20050118 36.51 36.83 36.27 36.82 382616
20050119 36.64 36.74 36.19 36.23 577458
20050120 36.93 37.54 36.76 37.46 1715839
20050121 37.55 37.79 37.04 37.04 813522
20050124 36.72 36.72 35.26 35.40 1947709
20050125 35.61 35.93 35.54 35.88 859058
20050126 36.09 36.11 35.58 35.74 725687
20050127 35.59 35.88 35.49 35.73 567153
20050128 35.85 35.88 35.49 35.62 500767
20050131 35.83 36.33 35.68 36.05 670806
20050201 36.34 36.42 35.97 36.08 685784
20050202 36.08 36.27 35.87 36.12 1230769
20050203 36.21 37.60 35.78 37.41 1993004
20050204 37.34 38.15 37.32 37.98 759839
20050207 37.97 37.98 37.47 37.53 1214951
20050208 37.54 37.73 37.22 37.59 512870
20050209 37.64 38.05 37.50 37.51 641927
20050210 37.51 37.99 37.51 37.98 414251
20050211 37.98 38.37 37.80 38.20 642166
20050214 38.01 38.15 37.55 37.99 567153
20050215 37.93 38.65 37.89 38.24 751451
20050216 38.18 38.24 37.79 38.05 433543
20050217 37.55 38.81 37.35 37.49 779970
20050218 37.60 37.74 37.42 37.61 532522
20050222 37.40 37.65 37.27 37.30 848513
20050223 37.37 37.50 36.58 36.59 1177325
20050224 36.53 36.75 36.29 36.65 1763275
20050225 36.68 37.46 36.52 37.44 1211536
20050228 37.44 37.49 36.92 37.14 744717
20050301 37.14 37.62 37.14 37.52 540647
20050302 37.52 37.78 37.32 37.65 790755
20050303 37.65 37.90 37.61 37.75 688183
20050304 37.90 38.81 37.77 38.70 1070441
20050307 38.63 38.99 38.50 38.63 820572
20050308 38.63 38.90 38.19 38.81 1134488
20050309 38.81 38.88 38.32 38.32 647632
20050310 38.53 38.56 37.60 38.24 1157269
20050311 38.25 38.51 37.75 37.85 820333
20050314 37.86 38.12 37.68 37.85 484114
20050315 37.91 38.01 37.64 37.69 808645
20050316 37.52 37.65 37.24 37.29 518105
20050317 37.18 37.74 37.00 37.54 703211
20050318 37.44 38.10 37.30 37.47 2221865
20050321 37.56 37.91 37.34 37.43 791232
20050322 37.44 37.66 37.09 37.09 752469
20050323 37.10 37.14 36.66 36.88 881995
20050324 36.90 37.44 36.89 37.07 627237
20050328 37.15 37.47 36.44 37.14 638925
20050329 36.93 37.29 36.69 36.77 1302300
20050330 36.85 37.22 36.66 36.93 740184
20050331 36.87 37.21 36.82 36.88 516197
20050401 36.99 37.14 36.46 36.61 597539
20050404 36.51 36.54 35.89 36.18 867683
20050405 36.19 36.47 35.63 36.23 1203187
20050406 36.35 36.65 36.29 36.51 533610
20050407 36.47 36.51 36.18 36.34 478508
20050408 36.34 36.46 35.94 35.98 555079
20050411 35.89 36.03 35.51 35.68 779305
20050412 37.10 37.10 36.26 36.82 2249894
20050413 36.82 36.82 36.44 36.48 974191
20050414 37.69 38.74 37.52 38.10 2702282
20050415 38.23 38.44 37.29 37.31 1578766
20050418 37.40 37.86 37.14 37.73 749607
20050419 37.73 38.07 37.50 37.97 913363
20050420 37.98 37.99 37.01 37.07 803755
20050421 37.28 37.96 36.51 36.85 1880398
20050422 36.81 36.81 35.89 36.20 1677521
20050425 36.36 37.23 36.36 37.10 874243
20050426 36.98 37.31 36.85 36.90 1051835
20050427 36.95 37.39 36.47 37.03 879729
20050428 37.03 37.19 36.33 36.49 740184
20050429 36.60 37.58 36.47 37.37 1258767
20050502 37.36 37.73 37.18 37.43 1016650
20050503 37.12 37.24 36.35 36.84 1609418
20050504 37.14 37.44 36.53 36.93 1510544
20050505 36.89 37.13 36.62 36.95 807333
20050506 37.16 37.19 36.45 36.62 1144865
20050509 36.74 36.78 36.27 36.64 1298960
20050510 36.58 36.58 35.92 36.04 970135
20050511 36.04 36.16 35.63 36.04 883307
20050512 36.04 36.69 35.23 35.43 815324
20050513 35.55 35.68 34.69 35.26 1437909
20050516 35.26 35.94 35.26 35.91 1096919
20050517 35.80 36.47 35.63 36.47 1492534
20050518 36.59 37.77 36.59 37.23 2056482
20050519 37.28 37.30 36.98 37.07 1572988
20050520 37.07 37.12 36.56 36.81 650752
20050523 36.90 37.37 36.86 37.28 571575
20050524 37.15 37.23 36.79 37.10 591874
20050525 37.02 37.13 36.57 36.90 640187
20050526 37.11 37.57 37.08 37.57 1123325
20050527 37.45 37.96 37.42 37.91 902174
20050531 37.71 37.93 37.40 37.45 1298062
20050601 37.49 38.09 37.48 38.04 896239
20050602 38.05 38.23 37.71 37.98 1740721
20050603 37.98 38.28 37.82 37.95 983726
20050606 37.95 38.36 37.91 38.36 1102314
20050607 38.49 38.74 38.16 38.25 872616
20050608 38.41 38.45 37.84 37.89 1051389
20050609 37.80 38.13 37.66 37.90 712717
20050610 37.87 38.24 37.63 37.93 660842
20050613 38.06 38.40 37.71 38.29 554006
20050614 38.25 38.53 38.22 38.35 390309
20050615 38.48 38.52 37.87 38.15 674375
20050616 38.14 38.75 38.14 38.50 942416
20050617 38.96 39.52 38.84 39.28 1282986
20050620 39.07 39.20 38.81 39.00 863713
20050621 39.09 39.24 38.96 39.09 1312663
20050622 39.38 39.81 39.35 39.64 1336879
20050623 39.62 39.71 38.68 38.71 808039
20050624 38.62 39.04 38.05 38.32 1638395
20050627 38.46 38.62 38.23 38.30 724469
20050628 38.41 39.05 38.37 39.05 708681
20050629 39.06 39.44 38.98 39.21 981470
20050630 39.42 39.67 38.87 39.67 1627118
20050701 39.76 39.86 39.52 39.70 1187783
20050705 39.59 39.88 39.29 39.69 615140
20050706 39.59 39.61 38.81 38.98 936955
20050707 38.77 39.05 38.19 39.04 1010672
20050708 39.04 39.85 39.02 39.73 1032633
20050711 40.06 40.41 39.89 40.28 655026
20050712 40.18 40.31 39.90 39.94 1077742
20050713 39.85 40.05 39.64 39.80 944671
20050714 40.01 40.45 39.77 40.45 981470
20050715 40.45 40.65 40.26 40.44 1310526
20050718 40.44 40.71 40.24 40.44 961053
20050719 40.60 40.65 40.27 40.30 1368574
20050720 40.33 40.97 40.06 40.97 1812064
20050721 41.07 41.10 40.33 40.70 1283699
20050722 40.70 40.81 40.36 40.79 604457
20050725 40.97 40.97 40.22 40.25 669983
20050726 40.48 40.48 40.02 40.22 872022
20050727 40.44 40.49 39.72 39.93 1142437
20050728 40.14 40.44 40.09 40.13 677224
20050729 40.18 40.45 40.11 40.11 572880
20050801 40.52 40.85 40.45 40.74 919149
20050802 40.86 41.14 40.51 40.60 625943
20050803 40.68 40.68 40.24 40.33 585226
20050804 40.39 40.42 39.74 39.86 506642
20050805 39.96 40.01 39.59 39.69 490735
20050808 39.79 39.79 39.26 39.37 422716
20050809 39.64 39.87 39.51 39.77 675799
20050810 40.16 40.36 39.51 39.65 608374
20050811 39.64 39.80 39.28 39.68 518513
20050812 39.76 39.93 39.47 39.80 436486
20050815 39.95 39.95 39.59 39.67 317304
20050816 39.80 39.80 38.62 38.64 525041
20050817 38.81 39.54 38.61 39.32 717805
20050818 39.38 39.74 39.11 39.39 702914
20050819 39.47 39.49 39.03 39.14 774884
20050822 39.25 39.75 39.22 39.53 1050826
20050823 39.47 39.58 39.03 39.20 642526
20050824 38.98 39.44 38.61 38.68 792965
20050825 38.68 38.79 38.24 38.49 439499
20050826 38.53 38.62 38.17 38.45 424963
20050829 38.45 38.84 38.28 38.70 515368
20050830 38.48 38.49 37.93 38.29 659662
20050831 38.25 39.36 38.12 39.23 840235
20050901 39.14 39.90 39.14 39.29 955694
20050902 38.61 39.39 38.59 38.95 418936
20050906 39.01 39.37 38.86 39.33 511350
20050907 39.30 39.57 39.20 39.31 484169
20050908 38.98 39.02 38.26 38.36 871080
20050909 38.50 38.92 38.41 38.92 834090
20050912 38.80 38.97 38.49 38.88 641462
20050913 38.81 38.88 38.34 38.70 854771
20050914 38.68 38.95 38.49 38.59 892470
20050915 38.91 39.01 38.65 38.92 772520
20050916 39.14 39.29 38.92 38.98 1583566
20050919 38.92 38.97 37.66 37.77 1494934
20050920 37.82 38.01 36.63 36.63 1753859
20050921 36.63 36.72 34.85 35.44 3832348
20050922 35.33 36.62 34.63 36.42 2580149
20050923 36.44 37.51 36.44 37.23 1756931
20050926 37.43 37.70 36.85 37.00 1333268
20050927 36.85 37.24 36.82 37.00 1150804
20050928 36.81 37.18 36.39 36.69 1308451
20050929 36.72 36.72 35.95 36.60 1920015
20050930 36.51 37.60 36.39 37.29 1373566
20051003 37.50 37.60 36.89 36.89 799819
20051004 37.11 37.50 36.53 36.57 1075998
20051005 36.49 36.71 36.39 36.42 1177275
20051006 36.47 36.72 36.30 36.40 1401220
20051007 36.60 37.13 36.60 36.75 922841
20051010 36.80 37.05 36.43 36.48 701496
20051011 36.77 37.15 36.38 36.47 1060753
20051012 36.48 36.76 36.15 36.45 1259171
20051013 36.34 36.65 36.12 36.58 721704
20051014 36.68 36.97 36.36 36.63 781974
20051017 36.42 37.32 36.40 37.32 1209419
20051018 37.11 37.19 36.17 36.26 1209419
20051019 35.96 36.54 35.72 36.47 1258462
20051020 36.56 37.23 36.46 36.59 908542
20051021 36.98 37.38 36.39 36.92 1234354
20051024 37.13 37.97 37.12 37.93 985947
20051025 35.96 36.34 34.25 34.48 4633467
20051026 34.40 35.72 34.36 35.52 3274555
20051027 35.46 35.50 35.13 35.24 2172558
20051028 35.24 35.73 35.21 35.73 1648800
20051031 35.82 36.46 35.77 36.01 2042564
20051101 35.88 36.33 35.74 35.74 1389047
20051102 35.64 35.97 35.40 35.79 1245581
20051103 36.01 36.09 35.40 35.45 798519
20051104 35.46 35.66 35.35 35.56 734822
20051107 35.51 36.06 35.49 36.04 1159667
20051108 35.24 35.92 35.24 35.73 1304433
20051109 35.71 36.00 35.34 35.54 1562885
20051110 35.53 35.84 35.36 35.67 1337523
20051111 35.88 36.01 35.60 35.71 714968
20051114 35.91 35.91 35.48 35.67 734704
20051115 35.67 36.36 35.54 36.13 1380893
20051116 36.29 36.39 36.03 36.25 593927
20051117 36.15 36.67 36.09 36.67 687544
20051118 36.97 37.19 36.75 37.17 894301
20051121 36.99 37.33 36.75 37.32 471143
20051122 37.23 37.67 37.16 37.60 999914
20051123 37.41 37.78 37.41 37.54 561466
20051125 37.67 37.67 37.49 37.58 106201
20051128 37.40 37.51 37.25 37.37 580049
20051129 37.71 37.87 37.44 37.65 588517
20051130 37.65 37.77 37.22 37.28 983684
20051201 37.36 37.79 37.36 37.74 670255
20051202 37.83 37.88 37.38 37.44 1011204
20051205 36.99 37.45 36.90 37.30 842670
20051206 37.35 37.52 37.24 37.38 683074
20051207 37.40 37.47 36.99 37.08 593574
20051208 37.17 37.17 36.77 36.97 841376
20051209 37.16 37.28 36.84 37.15 568641
20051212 37.36 37.64 37.33 37.56 516069
20051213 37.50 37.87 37.46 37.59 976157
20051214 37.57 37.74 37.40 37.47 1050133
20051215 37.51 37.63 37.26 37.41 542649
20051216 37.41 37.61 37.07 37.35 919351
20051219 37.37 37.52 37.17 37.24 787041
20051220 37.16 37.41 37.04 37.27 820677
20051221 37.31 37.58 37.30 37.40 624270
20051222 37.79 38.23 37.66 38.19 995327
20051223 38.08 38.35 38.05 38.34 649438
20051227 38.51 38.89 38.51 38.70 952164
20051228 38.70 39.68 38.64 39.03 1102939
20051229 38.99 39.12 38.78 38.95 450443
20051230 38.90 38.93 38.47 38.62 454442
20060103 37.50 38.52 37.50 38.42 1931379
20060104 38.39 38.56 38.08 38.42 1192558
20060105 38.94 39.10 38.52 39.04 1200320
20060106 39.03 39.30 38.99 39.23 887714
20060109 39.01 39.50 38.85 39.29 1235838
20060110 39.21 39.21 38.86 39.14 1289232
20060111 39.18 39.60 39.07 39.60 1343685
20060112 39.55 40.21 39.19 39.31 1373793
20060113 39.41 39.43 39.03 39.12 583459
20060117 39.33 41.03 39.33 40.92 3144871
20060118 40.60 41.66 40.52 41.48 2485671
20060119 41.45 41.94 41.12 41.65 1939494
20060120 41.66 41.77 41.28 41.45 1375205
20060123 41.45 41.53 41.22 41.41 1110584
20060124 41.49 42.19 41.37 42.19 2135901
20060125 42.11 42.11 41.60 41.98 2107440
20060126 42.51 44.00 42.35 43.56 3910271
20060127 42.94 44.97 42.93 44.66 3043491
20060130 44.44 44.63 43.87 44.13 2609278
20060131 44.13 45.23 44.13 44.98 2446978
20060201 44.93 46.02 44.85 45.91 2548709
20060202 45.79 45.81 45.12 45.12 2053575
20060203 44.98 44.98 44.39 44.65 1596663
20060206 44.51 44.76 44.34 44.70 1698865
20060207 44.62 44.91 44.09 44.15 1635709
20060208 44.15 45.08 43.98 44.94 1181973
20060209 44.94 45.34 44.59 44.64 924879
20060210 44.55 45.40 43.98 45.15 1265005
20060213 45.06 45.19 44.81 45.09 563466
20060214 45.18 45.74 44.83 45.14 1255831
20060215 45.15 45.50 45.00 45.25 1269004
20060216 45.24 45.63 44.84 45.60 1431775
20060217 45.56 45.73 44.71 44.80 1416721
20060221 44.79 45.28 44.42 44.70 1372382
20060222 44.77 45.16 34.86 36.73 26445492
20060223 35.93 35.93 31.80 35.75 26200628
20060224 35.90 36.56 34.14 35.11 7137351
20060227 35.29 36.80 35.24 36.21 4337899
20060228 37.56 40.97 37.13 38.73 15218633
20060301 39.24 39.39 38.40 38.90 5162077
20060302 38.77 38.77 38.35 38.52 2351790
20060303 38.41 38.88 37.93 37.99 2238803
20060306 37.28 37.62 36.63 37.39 3189367
20060307 37.36 37.87 36.78 37.24 2431559
20060308 37.28 37.39 36.68 37.24 2151431
20060309 37.29 38.13 36.99 37.80 1868262
20060310 37.96 38.56 37.76 38.26 1759134
20060313 38.20 38.58 37.97 38.37 1181919
20060314 40.03 40.03 38.47 38.93 3360368
20060315 38.96 39.76 38.96 39.70 2514720
20060316 39.35 40.99 39.35 40.73 2293659
20060317 41.04 41.41 40.74 41.27 1720887
20060320 41.32 42.14 41.07 42.01 1843933
20060321 42.48 42.53 41.70 41.82 2592618
20060322 42.25 42.71 41.82 42.53 1694454
20060323 42.45 42.99 42.08 42.90 1479708
20060324 42.71 43.35 42.50 43.12 2714377
20060327 43.12 43.45 42.83 43.34 894305
20060328 43.26 43.28 41.95 42.00 2432261
20060329 42.00 43.52 41.94 43.24 2172367
20060330 42.24 42.94 42.22 42.41 1419940
20060331 42.45 42.83 42.20 42.27 1303912
20060403 42.11 42.88 41.98 42.53 1292800
20060404 42.51 42.84 42.24 42.79 765528
20060405 42.96 44.67 42.90 44.40 1896099
20060406 44.18 44.62 43.71 44.05 1158994
20060407 43.88 44.07 43.22 43.30 1390465
20060410 43.27 43.83 43.09 43.58 845063
20060411 43.42 43.77 42.70 42.83 799330
20060412 42.65 43.42 42.44 43.39 1062031
20060413 43.39 43.39 42.62 43.02 556864
20060417 42.94 43.51 42.58 43.34 696753
20060418 43.24 45.06 43.24 44.94 1358534
20060419 44.71 45.24 44.61 45.13 1038755
20060420 45.30 45.30 43.33 44.76 1011853
20060421 45.03 45.31 44.42 45.03 942026
20060424 44.83 45.59 44.17 45.17 1158058
20060425 44.84 44.84 43.28 43.45 1563454
20060426 43.59 44.40 43.54 43.76 608796
20060427 43.33 44.41 43.27 43.83 830910
20060428 43.61 44.12 43.48 43.55 681782
20060501 43.86 44.36 43.33 44.16 1087763
20060502 44.12 44.54 43.70 43.82 1220400
20060503 43.69 44.46 43.43 44.25 837811
20060504 44.12 44.37 43.78 44.05 939687
20060505 44.05 44.65 43.85 44.47 1039223
20060508 44.53 44.75 44.40 44.67 786113
20060509 44.46 44.63 43.60 43.99 1489767
20060510 43.83 43.86 43.37 43.58 924364
20060511 43.64 43.70 43.02 43.11 785061
20060512 42.92 42.96 42.19 42.54 1008695
20060515 42.33 42.83 42.24 42.62 1121214
20060516 42.62 42.81 42.01 42.36 1345434
20060517 42.06 42.62 41.20 41.44 1150701
20060518 41.85 42.19 41.25 41.35 1175139
20060519 41.68 42.33 41.26 41.89 885253
20060522 42.54 42.54 40.10 40.86 1233093
20060523 40.82 40.99 40.17 40.21 1345627
20060524 40.39 40.79 39.68 40.20 1246593
20060525 40.40 41.41 40.40 41.33 714533
20060526 41.52 41.99 41.52 41.73 523681
20060530 41.73 41.73 40.73 40.73 900032
20060531 40.90 41.73 40.90 41.56 883507
20060601 41.56 41.85 41.30 41.85 550447
20060602 41.93 42.36 41.78 42.26 826368
20060605 42.19 42.22 41.03 41.10 744790
20060606 40.95 41.07 39.67 40.45 1641564
20060607 40.45 40.46 39.44 39.79 1745486
20060608 40.39 40.72 39.24 40.56 1735361
20060609 40.65 40.65 39.46 39.92 1293491
20060612 40.04 40.09 39.01 39.28 1343997
20060613 39.31 39.40 38.78 38.97 1518441
20060614 39.10 39.47 38.89 39.32 927846
20060615 39.36 40.75 39.36 40.65 1137784
20060616 40.40 40.68 39.68 39.86 1158964
20060619 39.97 40.04 39.55 39.67 937505
20060620 39.62 39.76 39.01 39.29 948095
20060621 39.29 40.18 39.23 39.87 940647
20060622 40.01 40.10 39.51 39.85 782728
20060623 39.74 40.42 39.61 39.88 459675
20060626 39.91 40.59 39.90 40.59 757591
20060627 40.17 40.77 39.42 39.61 698706
20060628 39.62 40.27 39.32 40.02 647037
20060629 40.22 40.74 39.98 40.74 915859
20060630 40.75 41.03 40.44 40.80 1222736
20060703 40.73 40.99 40.50 40.90 347724
20060705 40.82 40.87 40.04 40.64 733153
20060706 40.79 40.96 40.42 40.72 489350
20060707 40.51 41.13 40.38 40.66 814731
20060710 40.88 41.36 40.64 40.95 555567
20060711 40.77 40.90 39.91 40.41 696263
20060712 40.30 40.41 39.79 39.91 1163502
20060713 39.72 39.77 38.35 39.33 1883388
20060714 39.26 39.46 38.50 39.12 1565805
20060717 39.10 39.28 38.81 39.24 872103
20060718 39.24 39.24 37.88 38.09 1933545
20060719 38.07 39.79 38.06 39.79 1529264
20060720 40.56 41.97 39.79 40.22 2942620
20060721 41.81 41.97 40.32 41.13 2274171
20060724 41.34 42.33 41.13 41.82 1302917
20060725 41.76 43.17 41.46 42.95 1544858
20060726 42.98 43.14 42.03 42.47 1566271
20060727 42.47 42.84 41.82 42.12 1145697
20060728 42.17 43.17 42.17 43.06 1061443
20060731 43.13 43.57 42.74 43.48 1223784
20060801 43.27 43.27 42.25 42.25 1354936
20060802 42.11 43.39 42.11 43.09 1443962
20060803 43.22 44.20 43.07 44.01 1762825
20060804 44.60 44.68 44.04 44.28 1561150
20060807 44.09 44.39 43.43 43.58 966133
20060808 43.56 44.36 43.40 43.78 1343183
20060809 43.88 43.88 42.30 42.40 1959962
20060810 42.31 42.79 41.99 42.62 936923
20060811 42.54 43.21 42.15 42.54 1015591
20060814 42.71 43.52 42.71 42.86 781099
20060815 43.31 43.82 43.27 43.63 1126844
20060816 42.86 45.01 42.86 44.90 1165531
20060817 44.65 45.17 44.60 44.85 1260140
20060818 44.73 44.85 43.72 43.78 1330547
20060821 43.65 44.01 43.46 43.65 770189
20060822 43.53 44.18 43.53 43.87 1319778
20060823 44.00 44.04 43.27 43.43 876493
20060824 43.43 43.50 42.36 42.77 1487457
20060825 42.78 42.85 42.28 42.67 1062122
20060828 42.59 43.81 42.52 43.45 942037
20060829 43.74 44.52 43.62 44.24 1238949
20060830 44.06 44.68 43.68 44.63 933815
20060831 44.63 44.90 44.19 44.59 1020897
20060901 44.81 44.81 44.29 44.40 553063
20060905 44.35 44.97 44.18 44.97 657283
20060906 44.90 44.90 43.70 43.83 1468581
20060907 44.02 45.42 43.61 44.96 2513680
20060908 45.16 45.92 44.97 45.55 1132644
20060911 45.34 45.38 44.47 45.03 2087303
20060912 44.85 45.98 44.82 45.77 2168132
20060913 45.55 46.53 45.55 46.16 1684433
20060914 46.20 47.80 46.13 47.48 3015907
20060915 47.06 47.50 46.67 47.32 2401122
20060918 47.19 47.41 46.81 47.13 1483519
20060919 47.15 47.71 46.93 47.61 1384278
20060920 47.50 47.93 47.16 47.19 1534124
20060921 47.12 47.64 46.74 46.80 1410912
20060922 46.63 46.63 45.99 46.20 1631512
20060925 46.37 47.55 46.26 47.45 999589
20060926 47.41 48.36 47.15 47.95 1702266
20060927 47.97 49.53 47.94 49.08 1769546
20060928 48.88 49.17 48.17 48.81 1779621
20060929 47.94 48.33 47.54 48.17 2449295
20061002 48.17 48.51 47.63 48.17 1388563
20061003 48.17 48.35 47.87 48.27 898148
20061004 48.27 49.91 48.06 49.79 2319946
20061005 49.01 49.97 48.76 49.83 2361750
20061006 49.51 50.14 49.19 49.97 1072196
20061009 49.64 50.19 49.52 49.94 767178
20061010 50.00 51.17 49.88 50.93 1359729
20061011 50.59 51.22 50.40 51.10 1133570
20061012 50.95 51.16 50.35 50.66 2237959
20061013 50.25 51.45 50.20 51.20 1093504
20061016 51.21 52.06 50.83 51.76 1089566
20061017 51.70 51.80 50.77 51.14 1280058
20061018 51.36 51.81 50.84 51.24 1306924
20061019 49.83 50.53 49.06 49.40 2696182
20061020 49.49 50.73 48.71 50.57 2246181
20061023 50.35 50.88 50.24 50.55 935436
20061024 49.83 50.47 49.71 50.31 1022865
20061025 50.18 50.76 49.84 50.37 862366
20061026 50.52 50.95 50.37 50.83 978745
20061027 50.51 50.88 50.00 50.05 961028
20061030 49.87 51.05 49.84 50.86 823109
20061031 50.75 51.39 50.75 51.15 959754
20061101 51.36 51.53 50.22 50.22 972492
20061102 50.35 50.76 49.84 50.49 1206872
20061103 50.60 50.81 49.74 49.87 948637
20061106 50.09 51.23 49.97 51.12 983840
20061107 51.38 52.10 51.34 51.93 1503090
20061108 51.84 52.81 51.73 52.49 1482361
20061109 52.94 52.94 51.84 52.09 1543736
20061110 52.25 52.56 51.80 52.50 870588
20061113 52.42 52.63 51.80 52.17 1453411
20061114 52.34 53.28 52.02 52.88 1292449
20061115 52.89 54.10 52.73 53.93 1324077
20061116 53.93 54.55 53.35 54.34 1064129
20061117 54.13 54.24 53.54 54.13 1226510
20061120 53.92 54.11 53.50 53.58 966907
20061121 53.57 54.29 53.37 54.23 744671
20061122 54.02 54.50 53.84 54.11 703268
20061124 53.76 54.31 53.67 54.18 263062
20061127 54.18 54.18 53.07 53.32 1016498
20061128 52.95 53.17 52.47 52.92 1359137
20061129 53.01 54.00 52.89 53.83 756550
20061130 53.79 54.48 53.79 54.24 756088
20061201 53.88 54.42 53.43 53.93 962871
20061204 54.06 54.38 53.75 54.17 834627
20061205 54.30 54.83 54.06 54.40 1062283
20061206 54.45 54.82 54.14 54.64 757242
20061207 54.37 54.63 53.98 54.02 545385
20061208 53.80 54.38 53.68 54.14 858038
20061211 54.14 54.74 53.99 54.45 581598
20061212 54.37 54.63 54.11 54.45 1282098
20061213 54.45 55.23 54.45 55.03 937845
20061214 55.03 56.12 55.00 56.02 706036
20061215 56.15 56.15 55.01 55.04 912588
20061218 55.23 55.75 54.55 54.77 680203
20061219 54.63 54.91 54.17 54.64 784344
20061220 54.76 55.10 54.62 54.65 656330
20061221 54.71 54.81 53.57 53.57 1227202
20061222 53.76 54.42 53.27 54.28 565682
20061226 54.06 54.50 53.76 54.25 779500
20061227 54.46 55.93 54.46 55.81 1389238
20061228 55.71 56.14 55.50 55.68 655753
20061229 55.84 55.85 55.07 55.13 374238
20070103 54.71 55.65 54.48 54.95 1031722
20070104 54.98 55.13 54.36 54.67 773272
20070105 54.45 54.47 53.49 53.73 1209788
20070108 53.79 53.79 53.14 53.50 1203791
20070109 53.76 54.45 53.71 54.02 1066435
20070110 53.76 54.80 53.72 54.65 781576
20070111 54.87 55.58 54.83 55.41 870378
20070112 54.63 55.49 54.63 55.36 903939
20070116 55.36 55.49 54.90 54.93 802335
20070117 54.84 55.62 54.84 55.42 908090
20070118 55.29 55.58 55.15 55.20 713071
20070119 55.20 56.03 55.03 55.75 1021111
20070122 55.72 55.84 55.32 55.76 840739
20070123 55.67 56.92 55.60 56.68 871185
20070124 56.28 56.79 55.89 56.72 738674
20070125 57.66 59.58 57.45 58.70 1626236
20070126 58.38 58.43 57.47 57.84 1393274
20070129 57.96 58.53 57.80 58.14 1051443
20070130 56.22 58.72 56.22 58.62 1207596
20070131 58.53 60.06 58.12 59.92 1510216
20070201 59.84 60.38 59.69 60.19 1043716
20070202 60.09 60.09 59.21 59.30 1236774
20070205 59.39 59.65 59.01 59.57 663134
20070206 59.82 59.92 59.35 59.78 656330
20070207 59.83 60.57 59.63 60.54 674436
20070208 60.65 61.07 59.95 60.95 1235044
20070209 60.70 60.84 60.35 60.50 1000583
20070212 60.50 60.51 59.74 60.00 993202
20070213 59.83 60.26 59.66 59.79 1010617
20070214 59.83 60.24 59.47 59.74 962525
20070215 59.83 60.12 59.76 60.03 870263
20070216 59.79 59.99 59.26 59.54 869802
20070220 59.46 61.66 59.27 61.52 1150855
20070221 61.00 61.28 60.59 60.70 1371708
20070222 60.70 60.81 59.56 59.81 1450938
20070223 59.92 60.97 59.50 60.69 1374245
20070226 60.78 60.90 56.71 58.76 4520269
20070227 58.01 58.52 56.06 57.36 2168507
20070228 57.40 58.32 56.53 57.98 1750717
20070301 58.70 58.70 55.67 57.06 1706068
20070302 57.06 57.52 56.41 56.52 1302048
20070305 57.28 57.28 55.35 55.53 1362651
20070306 56.02 56.81 55.79 56.41 1070654
20070307 56.20 56.91 56.06 56.46 749619
20070308 57.02 57.71 56.88 57.23 902044
20070309 58.16 58.16 57.11 57.88 813665
20070312 58.02 59.70 57.95 59.28 2072785
20070313 58.97 58.98 57.96 58.04 1651319
20070314 57.94 58.34 55.93 57.19 1788364
20070315 57.08 57.83 56.55 57.22 1115303
20070316 57.33 57.75 56.88 57.25 954383
20070319 57.76 58.17 57.50 58.07 878285
20070320 57.89 58.71 57.72 58.55 814813
20070321 58.42 59.31 58.12 59.25 910768
20070322 59.19 59.59 58.69 59.17 811599
20070323 59.26 59.68 59.07 59.43 758571
20070326 59.32 59.32 58.12 59.08 966091
20070327 58.78 58.78 57.61 57.80 1362995
20070328 57.63 57.79 56.73 57.12 1261186
20070329 57.69 57.71 56.76 57.21 888960
20070330 57.13 57.59 56.89 57.54 1309738
20070402 57.65 57.76 57.08 57.66 1142161
20070403 57.85 58.50 57.59 58.35 1462852
20070404 58.09 58.09 57.25 57.29 1112433
20070405 57.29 57.62 56.91 57.35 1107842
20070409 57.53 57.98 57.37 57.82 769016
20070410 57.07 57.15 56.29 56.54 1949858
20070411 56.74 57.01 56.23 56.77 1729712
20070412 56.60 57.07 56.13 56.87 997770
20070413 56.87 57.02 56.24 56.56 803220
20070416 57.01 57.30 56.24 57.02 664682
20070417 57.02 57.23 56.20 56.51 1403282
20070418 56.11 56.87 56.02 56.68 1140325
20070419 57.74 57.74 54.21 57.08 1927017
20070420 57.41 57.53 56.78 57.14 1471116
20070423 57.07 57.45 56.75 56.88 958630
20070424 57.08 57.09 56.06 56.32 1890976
20070425 57.08 57.67 56.26 56.40 1325807
20070426 55.94 56.80 55.50 56.64 2168511
20070427 56.40 57.27 55.97 57.20 1345778
20070430 57.09 57.45 55.43 55.56 1359437
20070501 55.54 55.54 54.81 55.26 2148195
20070502 55.10 56.24 55.10 56.11 1066981
20070503 56.55 57.25 55.87 56.31 2718644
20070504 56.53 56.58 55.25 56.54 2010116
20070507 56.54 56.93 56.20 56.81 789102
20070508 56.54 56.63 55.98 56.47 758227
20070509 56.55 57.52 56.46 57.49 1227671
20070510 57.28 57.68 56.69 57.24 1974191
20070511 57.61 58.07 57.36 58.02 1752094
20070514 57.89 58.52 57.74 58.45 1717661
20070515 58.49 59.65 58.09 58.57 2506878
20070516 58.92 59.02 58.36 58.84 1326335
20070517 58.74 59.08 58.44 58.86 892220
20070518 58.97 59.43 58.74 59.11 1101395
20070521 58.87 59.19 58.61 59.00 1568868
20070522 58.99 59.54 58.88 59.09 1464681
20070523 59.28 59.80 58.95 59.00 1159315
20070524 59.00 59.94 58.18 58.38 1627359
20070525 58.50 58.87 58.32 58.56 857034
20070529 58.74 59.34 58.65 58.88 899417
20070530 58.35 59.21 58.15 59.21 1323936
20070531 58.91 59.51 58.88 59.21 1367347
20070601 59.30 59.39 58.74 58.92 1137381
20070604 58.91 59.96 58.86 59.96 882738
20070605 59.86 59.86 58.82 59.09 896904
20070606 58.99 59.10 57.94 57.94 945342
20070607 57.95 58.14 56.67 56.67 1421954
20070608 56.67 57.83 56.56 57.73 1066209
20070611 57.73 57.89 57.12 57.63 796144
20070612 57.41 57.71 56.73 56.74 865716
20070613 56.92 57.76 56.75 57.75 953682
20070614 57.74 58.29 57.43 57.90 800371
20070615 58.23 60.69 58.11 59.23 3326348
20070618 59.72 60.19 58.69 59.00 922722
20070619 59.29 59.29 58.29 59.05 1035250
20070620 59.21 59.87 58.95 59.27 1352153
20070621 57.69 59.41 57.69 58.98 955510
20070622 58.90 59.57 58.11 58.26 1483416
20070625 58.21 58.74 57.61 57.86 902502
20070626 58.60 59.04 57.73 57.83 1348269
20070627 57.74 58.18 57.21 57.98 1105051
20070628 58.54 60.02 57.78 58.11 869829
20070629 57.83 59.30 57.83 58.18 1298346
20070702 58.67 59.09 58.34 58.67 931633
20070703 59.02 59.51 58.86 59.06 277719
20070705 58.86 59.16 58.58 58.95 538531
20070706 58.84 59.96 58.76 59.93 644089
20070709 59.94 60.03 58.90 58.95 928092
20070710 58.52 58.61 57.34 57.36 1144349
20070711 57.37 58.22 57.12 57.89 914954
20070712 58.41 58.66 57.89 58.66 1118760
20070713 58.75 59.30 58.56 59.17 763471
20070716 58.88 59.02 58.39 58.39 640434
20070717 58.31 60.35 58.30 59.25 1333532
20070718 58.65 59.17 57.44 58.66 2045366
20070719 59.51 64.74 59.51 63.89 3525126
20070720 64.58 64.58 62.33 62.81 2125221
20070723 63.43 64.19 62.51 62.65 1147320
20070724 61.97 63.89 61.97 62.46 1896625
20070725 62.85 63.30 62.02 62.83 2097003
20070726 61.97 62.15 59.18 60.77 3588302
20070727 60.53 61.79 59.76 60.43 2217413
20070730 60.14 62.11 59.53 61.95 1553674
20070731 62.14 63.63 60.91 61.00 1540651
20070801 60.71 61.66 59.71 61.55 1619134
20070802 61.98 62.38 60.93 61.28 2038512
20070803 61.52 61.71 60.28 60.45 1381628
20070806 60.66 60.88 59.52 60.84 1310341
20070807 60.36 61.15 59.35 60.02 1630901
20070808 60.34 61.08 59.50 60.45 1432122
20070809 61.54 61.85 57.80 57.82 2434127
20070810 57.44 61.06 55.85 60.52 2361927
20070813 60.05 61.57 60.05 60.57 1490270
20070814 60.62 60.65 57.25 57.35 1978992
20070815 56.89 58.17 56.77 57.14 1733146
20070816 56.94 56.94 54.62 56.26 2611201
20070817 57.78 60.43 57.23 58.29 1909534
20070820 58.29 59.76 58.09 59.37 1365977
20070821 58.87 60.47 58.87 60.26 1715553
20070822 60.90 61.56 60.27 61.18 1162653
20070823 61.14 61.56 60.61 60.98 838443
20070824 60.91 61.79 60.68 61.78 632954
20070827 61.73 62.39 61.01 61.01 724611
20070828 61.69 61.69 59.26 59.28 1392249
20070829 59.59 60.27 59.21 60.27 1230997
20070830 59.77 60.45 59.65 60.15 986162
20070831 60.45 61.39 60.35 60.69 935330
20070904 60.75 61.23 60.40 60.52 858343
20070905 60.32 60.80 59.45 60.64 1736474
20070906 60.86 60.97 60.06 60.45 987186
20070907 59.47 59.75 58.27 58.50 1235205
20070910 58.65 58.90 57.55 58.16 1229860
20070911 58.33 59.36 58.15 58.78 987641
20070912 58.31 59.09 58.09 58.35 1349946
20070913 59.06 60.15 58.74 59.41 848564
20070914 59.40 59.40 58.42 58.94 821726
20070917 58.74 58.94 57.30 58.22 961031
20070918 58.48 60.74 58.05 60.68 1181189
20070919 61.12 61.73 60.08 60.42 1049617
20070920 60.33 60.33 58.84 59.13 798528
20070921 59.36 59.59 57.92 57.92 1660396
20070924 57.81 57.81 56.53 56.86 1511426
20070925 56.25 57.04 55.19 56.91 1943213
20070926 57.04 58.84 56.76 58.84 1930363
20070927 59.21 59.67 58.71 59.25 1116938
20070928 58.97 59.14 57.55 57.78 1161970
20071001 57.78 58.54 57.45 58.22 827640
20071002 57.69 57.79 56.46 56.67 1983583
20071003 56.52 57.23 56.28 56.69 1291723
20071004 56.74 58.68 56.74 57.75 1275347
20071005 57.89 58.50 57.43 58.15 818428
20071008 58.49 58.57 57.82 58.39 759409
20071009 58.65 58.65 57.60 58.17 636934
20071010 58.31 58.35 57.58 57.97 822295
20071011 58.21 59.45 56.98 57.17 1172433
20071012 57.33 57.64 56.65 57.22 751676
20071015 57.86 57.87 55.21 55.45 1471738
20071016 55.40 56.01 55.15 55.60 1071792
20071017 55.84 56.24 54.46 55.04 1239640
20071018 54.96 55.80 54.52 55.10 1221559
20071019 54.84 57.05 54.52 55.70 2457560
20071022 55.15 57.57 54.86 57.52 2160869
20071023 59.29 59.82 56.71 58.30 3159768
20071024 58.55 59.44 56.65 58.79 2519763
20071025 58.92 59.14 56.97 57.14 2553992
20071026 57.33 57.63 56.17 56.36 1793446
20071029 56.80 57.58 56.02 56.27 1840981
20071030 56.04 56.56 55.78 55.82 1464801
20071031 55.84 56.39 55.51 56.21 1919105
20071101 55.60 56.21 54.68 55.12 1674839
20071102 55.59 55.65 53.82 53.91 2177245
20071105 54.67 56.02 51.47 52.89 3253927
20071106 52.94 52.98 51.90 52.76 2691477
20071107 52.74 53.35 52.38 52.39 3111552
20071108 52.12 55.06 52.12 54.75 2858415
20071109 54.56 55.37 53.41 54.38 2093548
20071112 54.70 55.00 53.20 53.41 1429094
20071113 53.29 55.49 53.29 55.39 1803681
20071114 56.23 56.23 55.15 55.60 1305743
20071115 55.74 56.00 54.51 54.77 937442
20071116 55.13 55.31 53.78 54.45 1605362
20071119 53.69 54.02 52.41 52.84 2010437
20071120 52.89 53.88 52.19 53.15 1685698
20071121 52.40 53.56 52.17 53.03 1376914
20071123 53.78 54.00 52.73 53.58 591884
20071126 53.32 53.81 52.41 52.41 1616225
20071127 52.36 53.18 51.82 52.49 1549127
20071128 52.56 55.14 52.55 54.95 2131507
20071129 54.97 55.38 54.26 54.49 1104790
20071130 55.24 55.82 55.02 55.53 1375443
20071203 55.77 55.77 54.71 54.85 787067
20071204 54.30 54.70 52.62 52.82 1778933
20071205 53.10 53.97 52.98 53.89 1198817
20071206 54.11 55.65 53.40 55.52 1101848
20071207 55.18 55.55 54.63 55.00 1048102
20071210 54.61 56.43 54.61 56.43 865366
20071211 56.05 57.09 52.99 53.12 1693506
20071212 54.52 55.17 53.30 53.88 1025585
20071213 53.73 53.91 52.66 53.74 1164193
20071214 53.02 53.60 52.81 52.84 1313437
20071217 52.74 53.14 51.98 52.31 2511123
20071218 52.40 52.89 51.74 52.20 2376588
20071219 52.37 52.57 50.15 52.11 2046532
20071220 52.17 52.71 51.21 51.99 1168606
20071221 52.32 52.59 51.44 51.87 1485198
20071224 52.06 52.67 51.83 52.22 315008
20071226 52.30 52.47 51.48 51.88 558279
20071227 51.36 51.89 51.08 51.20 617682
20071228 51.52 52.22 50.88 50.95 844660
20071231 50.86 51.60 50.86 51.30 446374
20080102 50.90 51.43 49.62 49.98 1351229
20080103 50.19 51.18 49.85 49.95 1120405
20080104 49.58 49.58 47.75 47.80 1577301
20080107 48.43 49.41 48.21 49.06 1341046
20080108 49.36 49.58 47.63 47.72 1276551
20080109 47.81 50.11 47.18 49.94 2834843
20080110 49.47 50.57 48.69 50.13 2396842
20080111 49.70 50.26 48.76 49.04 1790701
20080114 49.61 49.61 48.66 49.01 1447406
20080115 48.85 48.85 47.22 47.26 1722698
20080116 47.07 48.20 46.41 47.15 1784817
20080117 47.18 47.84 44.87 45.23 3258021
20080118 45.92 47.26 45.21 47.06 2878292
20080122 45.30 48.17 44.73 47.70 2762427
20080123 44.76 53.00 44.76 52.36 4778635
20080124 51.78 53.24 50.12 50.65 2953989
20080125 50.83 52.14 48.94 49.59 2779287
20080128 49.71 51.15 48.36 50.72 3127560
20080129 48.86 50.42 47.86 49.15 3954795
20080130 49.23 51.10 48.61 49.66 2098694
20080131 49.17 51.16 48.61 50.46 2367084
20080201 50.21 51.63 50.07 51.45 1797151
20080204 51.83 51.83 49.63 49.63 1267725
20080205 48.79 49.77 47.90 48.93 2461563
20080206 49.01 49.33 47.77 47.88 2585236
20080207 47.38 49.46 47.38 49.05 2211164
20080208 48.56 49.35 47.69 48.56 1880768
20080211 48.47 48.94 47.57 48.57 1272477
20080212 49.11 49.22 48.20 48.56 1607286
20080213 48.96 49.05 48.09 48.33 1783007
20080214 47.95 48.61 47.31 47.49 2346377
20080215 47.45 47.69 46.53 47.57 3074606
20080219 47.98 48.30 46.82 46.87 2231078
20080220 46.35 47.26 46.35 47.01 3384635
20080221 49.49 49.95 47.70 48.30 4372316
20080222 48.38 48.46 47.37 48.25 3117377
20080225 48.34 49.19 47.87 48.84 3129031
20080226 48.70 49.17 48.24 48.54 2237415
20080227 48.41 49.81 48.21 48.88 1868557
20080228 48.44 48.55 47.10 47.33 2558754
20080229 47.02 47.29 45.82 46.06 2680064
20080303 46.07 46.90 45.54 46.59 1493834
20080304 46.21 46.26 45.07 45.49 2633856
20080305 45.56 46.56 45.43 45.81 1874516
20080306 45.58 45.65 44.97 44.99 1524302
20080307 44.78 45.50 44.46 44.59 1868332
20080310 44.50 45.71 44.47 44.89 2425302
20080311 45.96 46.13 44.84 45.68 1967606
20080312 45.51 46.69 45.36 45.39 1360494
20080313 45.22 46.61 44.73 46.32 1893066
20080314 46.45 47.66 45.74 46.50 2363016
20080317 46.03 46.49 44.52 45.39 2505126
20080318 46.61 48.17 46.05 47.98 2405964
20080319 47.95 48.44 46.43 46.50 1901611
20080320 46.71 48.30 46.59 47.87 2129053
20080324 44.86 47.82 44.78 47.03 4749193
20080325 47.32 47.32 45.82 46.47 3057148
20080326 46.34 46.39 44.90 45.34 2956188
20080327 45.74 45.96 44.80 45.08 2038773
20080328 45.18 45.21 44.58 44.92 1773330
20080331 45.20 45.79 44.90 45.40 1307203
20080401 45.82 48.37 45.70 48.36 2003246
20080402 48.48 49.77 48.48 49.16 2005157
20080403 49.12 49.12 48.41 48.64 2601589
20080404 48.96 49.23 48.48 48.71 1732182
20080407 48.93 49.36 48.66 48.71 2409787
20080408 48.72 48.94 48.30 48.48 2629247
20080409 48.63 48.86 48.17 48.20 2123769
20080410 47.67 49.62 47.31 49.03 1747022
20080411 47.77 48.47 47.77 48.00 1148679
20080414 48.03 48.32 47.39 47.61 1424578
20080415 47.58 47.80 47.03 47.57 1446164
20080416 48.13 49.55 47.80 49.55 1191402
20080417 49.55 49.55 48.39 48.65 1209053
20080418 48.99 50.41 48.99 49.95 1097412
20080421 50.01 50.65 49.13 50.03 1217036
20080422 50.92 51.86 49.20 49.74 2146817
20080423 49.83 49.83 48.58 48.81 1303380
20080424 49.01 49.44 48.00 48.94 1673831
20080425 49.25 49.93 48.75 49.81 756192
20080428 49.56 49.67 48.92 49.28 1188929
20080429 49.30 49.52 48.56 49.02 1303718
20080430 49.36 49.82 48.73 49.20 1423566
20080501 49.36 50.86 48.98 50.86 1948718
20080502 51.69 51.96 50.46 50.98 1609185
20080505 50.90 50.93 49.93 50.28 1164194
20080506 50.14 50.39 49.77 50.14 1899700
20080507 49.85 51.16 49.82 49.97 1273924
20080508 49.99 50.26 49.35 50.02 1332050
20080509 49.42 50.69 49.20 50.32 1425028
20080512 50.25 51.01 49.59 50.97 1250764
20080513 50.85 51.14 49.80 50.49 1051879
20080514 51.05 52.30 50.80 52.01 1821503
20080515 51.77 54.03 51.77 53.71 1938825
20080516 53.83 53.83 52.88 53.34 1505964
20080519 53.38 53.92 52.92 53.34 1215118
20080520 52.86 52.87 52.09 52.38 1254672
20080521 52.28 52.48 51.32 51.48 1125618
20080522 51.63 52.40 51.58 52.00 953211
20080523 51.49 51.59 50.10 50.22 1756138
20080527 50.45 50.56 49.76 50.07 2633370
20080528 50.10 50.61 50.04 50.42 1671890
20080529 50.12 50.95 50.06 50.49 1569876
20080530 50.58 50.69 50.12 50.25 889634
20080602 50.18 50.37 49.52 49.84 2021509
20080603 46.30 49.22 46.25 48.80 7409816
20080604 48.12 48.66 46.40 46.52 6014693
20080605 46.59 46.67 45.78 46.37 2988240
20080606 45.88 46.15 44.67 44.92 2879745
20080609 44.87 45.46 44.51 44.79 2507668
20080610 44.48 45.89 44.48 45.45 2329897
20080611 45.38 45.38 42.91 43.19 3320986
20080612 43.68 44.96 43.64 44.28 3538088
20080613 44.79 45.12 43.97 45.12 1866309
20080616 44.75 45.31 44.56 44.66 1439705
20080617 44.91 45.26 44.33 44.39 1318919
20080618 44.28 44.44 43.73 44.28 2021956
20080619 44.04 45.08 43.99 44.92 2282075
20080620 44.91 44.95 44.39 44.67 2916171
20080623 45.09 45.23 44.63 44.87 2492472
20080624 44.56 45.24 43.93 44.62 3894746
20080625 44.53 44.90 43.25 43.54 4756446
20080626 42.80 42.85 41.76 41.83 4052850
20080627 42.12 42.43 41.51 41.95 2324087
20080630 41.73 41.93 41.07 41.11 2089332
20080701 43.22 43.93 41.01 43.73 6938182
20080702 43.58 43.80 41.59 41.80 3566468
20080703 42.16 42.98 41.83 42.54 1544401
20080707 42.52 43.71 42.22 42.61 2484874
20080708 42.61 44.01 41.94 43.99 2730356
20080709 44.18 44.18 42.65 42.83 2171681
20080710 43.33 44.29 42.29 42.95 2795497
20080711 42.54 42.97 40.98 42.23 3077069
20080714 42.60 42.91 40.32 40.33 3527361
20080715 40.09 42.58 39.84 41.57 3331043
20080716 41.38 43.15 41.09 42.91 2609570
20080717 44.31 48.44 44.31 48.20 5377692
20080718 47.98 48.90 47.33 48.44 2086427
20080721 46.94 46.94 44.78 45.15 4788290
20080722 45.07 47.47 45.02 47.27 3255622
20080723 46.79 49.34 46.74 48.73 3310707
20080724 48.49 48.85 46.36 46.45 1833906
20080725 47.20 48.68 46.81 47.39 1658929
20080728 47.44 47.82 46.45 46.55 841588
20080729 46.78 48.64 44.64 48.27 1570658
20080730 48.47 49.30 48.03 49.05 1936926
20080731 48.45 49.24 47.44 47.66 1607084
20080801 47.97 48.04 46.40 46.86 1757367
20080804 46.55 47.56 46.23 47.17 1190536
20080805 47.86 49.13 47.35 49.13 1244616
20080806 48.79 48.95 47.94 48.76 922372
20080807 48.26 49.29 47.71 48.19 1432889
20080808 48.36 51.67 48.29 51.42 2497947
20080811 51.04 53.99 50.95 53.52 3719433
20080812 53.03 54.13 52.42 52.67 3713400
20080813 52.49 52.80 51.62 52.11 1635129
20080814 51.74 53.12 51.62 52.62 1625855
20080815 52.62 53.51 52.53 53.33 1355680
20080818 53.19 53.70 51.95 52.36 1479594
20080819 51.97 51.98 50.95 51.45 1719042
20080820 51.34 51.88 50.23 51.11 1814523
20080821 50.34 51.92 48.97 51.83 1338320
20080822 52.61 53.14 51.63 52.52 1106216
20080825 51.24 52.46 51.06 51.61 1052354
20080826 51.56 52.21 50.79 52.11 1780096
20080827 51.08 52.87 51.08 52.04 936191
20080828 52.61 53.62 52.39 53.37 953516
20080829 53.01 53.76 52.67 52.72 980946
20080902 54.00 55.39 52.86 54.72 2118924
20080903 54.79 56.00 54.32 55.75 1621510
20080904 55.01 55.43 53.14 53.46 2107041
20080905 53.22 54.30 52.21 54.22 1324439
20080908 54.94 56.26 54.86 55.73 2092049
20080909 55.71 57.31 53.53 54.00 2852440
20080910 54.28 54.62 52.92 53.63 2071170
20080911 53.14 55.78 52.51 55.57 1849838
20080912 54.92 56.01 54.32 55.61 1612848
20080915 53.20 57.44 53.19 55.69 4621320
20080916 54.64 56.04 53.35 55.91 2619003
20080917 54.35 55.61 53.33 53.41 3476901
20080918 53.75 55.69 50.50 55.26 3012692
20080919 55.84 58.53 54.78 57.05 3259012
20080922 56.94 56.94 53.49 53.96 1762327
20080923 54.43 54.92 52.19 54.03 1231375
20080924 54.04 54.18 52.36 53.42 1882044
20080925 53.78 55.38 53.39 54.60 1341097
20080926 54.53 55.61 53.85 55.58 2493400
20080929 54.40 54.59 50.37 51.41 2794692
20080930 51.87 52.87 50.90 51.47 1667931
20081001 50.65 52.92 50.15 51.89 2273401
20081002 51.76 52.23 48.47 49.04 2924848
20081003 50.02 50.28 47.19 47.50 2596792
20081006 45.70 49.09 44.57 48.76 3713670
20081007 49.07 50.28 46.59 47.72 3661918
20081008 46.69 50.24 45.57 47.92 4672960
20081009 47.96 49.60 46.44 47.17 2992258
20081010 45.00 47.89 44.10 46.19 4970698
20081013 47.99 49.16 46.39 47.83 2800356
20081014 48.71 50.19 47.22 47.71 3313873
20081015 47.17 47.72 44.50 44.50 4222522
20081016 46.09 51.49 44.96 51.29 6636519
20081017 49.52 52.25 49.35 50.59 3199486
20081020 50.64 51.88 49.62 51.88 1521339
20081021 51.36 52.77 50.41 50.66 2167677
20081022 49.56 52.28 48.81 50.22 3083656
20081023 49.95 51.74 47.70 50.86 2857771
20081024 48.54 50.84 47.76 49.60 1493464
20081027 48.57 50.58 46.22 46.30 2289171
20081028 47.13 49.51 43.51 49.51 4525813
20081029 49.42 50.68 47.71 49.15 3407159
20081030 50.32 51.25 48.97 51.22 1623620
20081031 50.79 51.76 50.61 51.25 2667756
20081103 51.20 51.40 48.62 48.92 2092382
20081104 50.50 51.14 48.62 50.83 3660363
20081105 49.90 51.51 49.28 50.09 2061064
20081106 49.67 50.05 47.90 48.46 2283396
20081107 48.84 49.15 48.33 49.05 1585639
20081110 50.07 50.61 49.06 49.87 1908586
20081111 49.24 49.88 47.52 48.71 2032968
20081112 48.41 48.88 46.79 46.97 2973448
20081113 46.70 49.65 45.32 49.63 2330961
20081114 48.94 51.50 48.93 49.39 1968948
20081117 49.09 49.87 47.94 48.30 1540844
20081118 48.74 50.52 48.27 49.37 2485321
20081119 49.33 50.08 46.66 46.84 2690436
20081120 46.23 49.07 45.16 45.47 4182401
20081121 46.20 48.51 44.42 48.31 3419426
20081124 49.12 52.35 48.21 51.27 3102210
20081125 52.15 52.53 50.91 51.89 2612538
20081126 51.20 54.59 51.16 54.38 3164219
20081128 54.30 54.43 52.76 53.41 887213
20081201 52.34 53.25 49.18 49.20 2482231
20081202 49.58 49.68 48.38 49.44 2791835
20081203 48.74 51.90 48.52 51.84 2332947
20081204 51.39 52.97 50.06 50.78 2441407
20081205 50.13 53.71 49.90 53.23 2637254
20081208 53.60 54.03 51.05 52.07 3132994
20081209 51.72 52.61 50.77 50.97 2909894
20081210 51.33 51.33 48.95 50.42 2687898
20081211 49.95 50.65 47.71 48.25 2281640
20081212 47.13 50.85 46.33 50.33 1667510
20081215 50.30 51.62 50.05 51.13 1238633
20081216 51.98 52.53 51.22 52.14 2441407
20081217 51.91 52.43 51.09 51.58 1931103
20081218 51.84 52.05 50.14 50.73 1266438
20081219 51.08 51.75 50.05 50.15 1898333
20081222 50.16 50.32 48.73 49.68 1133814
20081223 50.22 50.26 48.91 49.35 1015644
20081224 52.50 52.50 48.04 50.55 728660
20081226 50.55 50.74 50.28 50.57 275620
20081229 50.48 51.01 49.32 50.96 1108437
20081230 51.33 53.20 50.99 53.12 1356251
20081231 53.23 54.53 53.16 54.15 1504212
20090102 54.25 54.44 53.46 54.37 1740221
20090105 53.71 54.38 53.40 54.23 1794506
20090106 54.34 55.00 53.87 54.75 2041549
20090107 53.93 55.14 53.71 53.98 2159940
20090108 53.67 55.52 53.26 55.37 1947432
20090109 55.18 55.67 53.58 53.84 1806864
20090112 53.62 54.73 52.50 53.13 1878031
20090113 52.63 54.07 52.38 53.16 1927792
20090114 52.19 52.25 50.12 50.62 2910667
20090115 50.44 51.83 49.23 51.06 3154068
20090116 51.80 52.51 50.77 52.00 1931544
20090120 52.19 52.57 49.40 49.97 2830563
20090121 50.97 51.13 48.15 50.23 3308759
20090122 43.75 44.95 42.55 43.68 10864576
20090123 42.82 43.64 42.15 42.57 3769412
20090126 42.61 43.90 42.19 42.31 3126043
20090127 42.70 44.59 42.16 44.03 4046908
20090128 44.36 45.60 44.36 45.00 3656759
20090129 44.55 44.93 43.92 44.15 2514781
20090130 44.35 44.37 42.84 43.28 2504299
20090202 43.30 43.30 41.37 42.23 3362052
20090203 42.29 44.01 42.08 43.78 3413689
20090204 43.73 44.00 42.93 43.51 2783449
20090205 43.29 44.63 42.45 43.89 1928896
20090206 43.78 45.63 43.73 45.26 3550285
20090209 45.19 45.66 44.58 44.95 1951846
20090210 44.20 44.95 42.65 42.99 2024006
20090211 44.05 44.26 42.09 42.97 1296449
20090212 42.38 43.15 41.69 43.15 1948094
20090213 42.94 43.29 42.15 42.54 1879134
20090217 41.35 42.19 41.22 41.58 3045608
20090218 42.04 42.27 41.07 41.70 1625803
20090219 42.13 42.90 41.44 41.58 1257832
20090220 41.41 42.03 40.78 41.72 2206060
20090223 41.80 42.33 39.75 39.91 2636592
20090224 40.28 42.23 40.11 41.87 2105323
20090225 41.81 42.98 41.15 42.00 1596668
20090226 42.47 43.29 41.94 42.00 1688309
20090227 41.24 43.00 40.92 41.97 2193707
20090302 41.01 42.80 40.81 41.28 1793090
20090303 41.98 42.42 41.30 41.42 1633346
20090304 41.88 42.46 40.15 41.23 2319509
20090305 40.46 41.11 39.85 40.11 2105788
20090306 40.15 40.53 38.53 39.26 2716842
20090309 38.83 40.71 38.81 39.96 2477392
20090310 40.65 42.21 40.65 42.01 2543960
20090311 42.78 43.18 41.89 42.67 1554077
20090312 42.41 42.72 41.67 42.55 2458341
20090313 42.64 43.51 41.59 43.25 2143671
20090316 43.58 43.58 42.55 42.64 1495829
20090317 42.85 43.67 42.21 43.58 1644952
20090318 42.21 43.38 41.11 42.86 3498808
20090319 43.27 43.27 40.05 40.91 3385049
20090320 40.92 41.46 40.34 41.12 2451224
20090323 42.00 45.12 41.60 45.12 2707864
20090324 44.57 46.81 44.12 45.85 3810302
20090325 46.05 48.26 45.65 47.05 3368845
20090326 47.58 48.22 47.31 47.96 2535092
20090327 47.32 48.00 46.61 46.86 1415355
20090330 45.38 47.62 45.38 47.61 2470165
20090331 48.04 48.42 46.81 47.47 2188890
20090401 46.55 48.28 46.36 47.69 2750127
20090402 48.58 48.82 48.07 48.31 2239802
20090403 48.56 48.56 47.58 48.41 1273787
20090406 47.92 48.42 47.24 47.96 1566230
20090407 47.69 47.69 46.26 46.43 1349772
20090408 46.69 47.94 46.47 47.94 1894257
20090409 48.68 48.92 48.09 48.91 2181116
20090413 47.10 48.31 46.61 47.93 1755426
20090414 47.49 47.65 46.61 46.97 1934220
20090415 46.87 46.87 45.58 46.68 3224321
20090416 49.96 52.31 49.65 52.02 8871836
20090417 51.82 52.23 51.18 51.78 1732324
20090420 51.00 51.39 50.25 50.65 2364947
20090421 50.28 51.95 50.01 51.85 1973417
20090422 51.37 53.30 51.08 52.06 2192175
20090423 52.28 52.59 51.17 52.43 1836666
20090424 52.85 54.04 52.12 53.43 2272758
20090427 52.82 53.87 52.51 53.20 2129985
20090428 52.70 52.85 51.83 52.10 1331706
20090429 53.00 53.02 51.33 52.09 1724769
20090430 52.43 53.12 51.24 51.73 2635274
20090501 52.06 52.20 50.27 50.69 2296845
20090504 51.14 53.38 51.04 53.38 1963234
20090505 53.12 53.74 52.66 53.31 1288349
20090506 54.00 54.03 51.45 52.67 1847943
20090507 52.62 52.77 50.80 51.28 1938709
20090508 52.12 52.33 50.61 52.00 2182649
20090511 51.51 51.69 50.37 50.47 1919658
20090512 50.84 51.33 49.73 50.53 1453567
20090513 49.73 49.91 48.95 49.46 1921808
20090514 49.61 50.31 48.72 48.94 1356449
20090515 49.73 50.34 48.87 49.28 1610681
20090518 49.76 51.59 49.76 51.22 1764177
20090519 51.89 53.49 51.66 52.51 2484121
20090520 52.94 53.29 50.05 50.40 2239788
20090521 50.00 50.48 48.73 49.35 1935841
20090522 49.54 49.81 48.63 49.22 1207739
20090526 49.02 51.02 48.92 50.79 1643316
20090527 50.91 50.91 48.62 48.76 2237939
20090528 49.05 49.09 47.98 48.79 2084551
20090529 48.81 49.57 48.28 48.54 3086794
20090601 49.49 50.04 48.93 49.55 1863281
20090602 49.55 50.65 49.09 50.25 2336390
20090603 50.01 50.01 49.20 49.75 1560966
20090604 49.80 49.95 49.23 49.46 1308365
20090605 50.14 50.28 49.00 49.87 1727517
20090608 49.80 50.78 49.52 50.44 1820963
20090609 50.49 51.79 50.49 51.39 1705216
20090610 51.49 52.32 50.42 50.94 2214224
20090611 50.43 51.44 50.43 50.78 1413017
20090612 50.85 50.97 49.87 50.65 1114074
20090615 49.99 50.22 49.47 50.10 1378423
20090616 50.31 50.35 48.60 48.67 2412866
20090617 48.63 50.23 48.63 49.61 2533075
20090618 49.44 49.86 48.96 49.03 1269964
20090619 49.45 49.54 48.95 49.25 1946502
20090622 49.08 49.08 48.19 48.23 2277319
20090623 48.56 48.56 47.51 48.26 2068560
20090624 48.59 49.33 47.99 48.42 2395787
20090625 48.26 49.65 48.20 49.16 1564556
20090626 49.11 49.87 48.96 49.74 1961297
20090629 49.88 49.88 48.72 49.44 1868068
20090630 49.50 49.60 48.96 49.41 1603175
20090701 49.77 49.77 49.02 49.54 1440105
20090702 49.23 49.40 47.08 47.08 1467192
20090706 48.04 49.57 47.79 49.39 2319311
20090707 49.19 49.19 47.79 47.85 1833800
20090708 48.04 48.23 47.39 47.87 1002242
20090709 48.25 48.26 47.40 47.95 899875
20090710 47.45 48.20 47.34 48.00 921632
20090713 48.08 48.95 47.26 48.93 4964870
20090714 48.82 49.65 48.55 49.47 1228843
20090715 49.88 50.79 49.80 50.23 2100108
20090716 50.25 52.11 50.25 51.80 1676496
20090717 51.61 52.34 51.49 51.96 1034008
20090720 52.23 53.00 51.96 52.85 1967933
20090721 51.73 52.17 47.80 50.71 5741491
20090722 49.89 50.84 49.75 50.43 2171797
20090723 50.34 51.71 50.15 51.59 1668337
20090724 51.35 52.29 50.74 52.20 1489058
20090727 52.07 52.07 50.94 51.63 1214048
20090728 51.42 51.92 51.17 51.63 1033355
20090729 51.48 51.95 51.27 51.65 1360691
20090730 52.03 52.88 51.87 52.58 1689442
20090731 52.11 53.44 52.11 53.09 1236784
20090803 53.36 55.02 53.01 54.66 1797901
20090804 54.36 56.07 54.15 55.83 1869699
20090805 55.80 56.49 54.83 56.29 1880687
20090806 56.62 56.73 55.62 55.97 1188375
20090807 56.69 57.64 55.88 57.00 1621015
20090810 56.49 56.71 55.94 56.33 984293
20090811 55.69 56.44 55.57 55.94 1184676
20090812 55.97 56.97 55.79 56.59 974937
20090813 56.67 56.85 55.68 56.53 1044560
20090814 56.40 56.46 55.15 55.58 830361
20090817 54.78 55.76 54.21 55.17 1795943
20090818 55.22 55.94 54.81 55.82 1204801
20090819 55.62 56.09 55.25 55.85 1037912
20090820 55.89 56.36 55.58 56.24 984054
20090821 56.75 58.00 56.66 57.40 1112427
20090824 57.50 57.84 56.33 56.45 1172234
20090825 55.17 56.72 55.17 56.13 2431204
20090826 55.86 56.52 55.60 55.83 1903542
20090827 55.99 56.31 55.04 56.10 1206518
20090828 56.50 56.72 55.92 56.34 724170
20090831 55.90 55.98 54.93 55.66 1126595
20090901 55.18 55.93 54.37 55.12 1321264
20090902 54.63 55.13 54.20 54.89 1162501
20090903 54.98 55.85 54.01 55.70 1281357
20090904 55.83 55.98 55.33 55.84 1091879
20090908 56.04 56.36 55.25 56.13 1566548
20090909 55.95 56.12 54.26 54.69 3143045
20090910 54.67 54.75 53.76 54.23 2044786
20090911 54.48 55.19 54.02 54.81 1465752
20090914 54.38 55.58 54.22 55.40 1289036
20090915 55.34 55.72 54.89 55.40 1445312
20090916 55.71 56.73 55.28 56.01 1482840
20090917 56.04 57.73 55.96 57.45 3321817
20090918 57.69 57.79 56.63 57.36 1532481
20090921 57.07 57.56 56.71 56.94 1477000
20090922 57.03 57.12 56.48 56.52 989137
20090923 56.67 57.20 56.20 56.45 1998281
20090924 56.51 56.93 56.19 56.46 1186510
20090925 56.33 56.38 54.98 55.11 1954589
20090928 55.64 56.23 55.16 56.11 848759
20090929 56.14 56.98 55.59 55.72 1119998
20090930 55.77 56.13 55.14 55.63 1172775
20091001 55.48 55.97 55.05 55.05 1680321
20091002 54.66 55.45 54.15 54.41 1461859
20091005 54.36 55.27 54.34 55.10 1133192
20091006 55.24 56.08 55.14 55.42 991083
20091007 55.39 55.61 54.90 55.07 890612
20091008 55.56 56.72 55.34 56.62 1180994
20091009 56.54 57.09 56.07 56.90 1143575
20091012 57.19 57.88 57.11 57.33 953015
20091013 57.41 58.62 57.16 58.48 1980004
20091014 58.91 59.24 58.69 58.95 1245992
20091015 58.44 59.08 57.88 58.35 1515501
20091016 58.03 58.48 57.64 57.93 1389182
20091019 57.93 59.30 57.91 58.32 2173267
20091020 56.16 57.21 54.41 54.59 4000564
20091021 54.70 55.43 53.55 53.75 2843687
20091022 54.01 54.36 53.19 53.95 1744995
20091023 54.01 54.65 53.58 53.87 1536807
20091026 53.93 54.10 52.85 53.30 2124059
20091027 53.32 53.82 52.95 53.07 1741210
20091028 52.95 53.17 52.00 52.24 2559254
20091029 52.32 53.41 52.32 52.89 1609808
20091030 52.67 53.17 52.47 52.74 2322298
20091102 52.93 53.51 52.47 53.07 1568927
20091103 52.70 53.17 52.46 52.90 1971244
20091104 52.88 53.65 52.54 52.94 1804044
20091105 53.25 53.93 52.95 53.78 1360523
20091106 53.60 54.73 53.38 54.50 1440013
20091109 55.44 55.57 54.81 55.30 1281033
20091110 55.39 55.77 54.94 55.42 1195594
20091111 55.85 56.31 55.59 55.88 1027344
20091112 55.70 56.11 55.08 55.38 942413
20091113 55.63 56.15 55.35 56.06 1061101
20091116 56.25 57.08 56.11 56.74 1297618
20091117 56.73 56.81 56.19 56.54 830175
20091118 56.80 56.80 56.11 56.31 691812
20091119 55.94 56.05 55.23 55.66 1173555
20091120 55.63 55.92 55.32 55.75 1122381
20091123 55.96 56.70 55.96 56.28 1062499
20091124 56.26 56.71 55.99 56.54 821359
20091125 56.71 57.47 56.36 57.43 1148183
20091127 56.40 57.34 56.06 56.86 583660
20091130 56.92 57.06 56.15 56.59 1022291
20091201 56.91 57.94 56.91 57.85 957249
20091202 57.77 58.57 57.58 57.96 895970
20091203 57.81 57.97 56.67 57.05 1326001
20091204 57.57 58.03 56.90 57.53 1150655
20091207 57.28 58.18 57.23 58.14 1576924
20091208 58.03 58.03 56.93 57.31 1321700
20091209 57.14 57.37 56.67 57.29 1791939
20091210 57.48 58.07 57.46 57.55 1330516
20091211 57.70 58.37 57.70 58.37 981116
20091214 58.47 58.49 58.04 58.14 1337719
20091215 57.69 57.84 57.13 57.21 2155960
20091216 57.26 57.68 57.21 57.31 856407
20091217 56.94 57.52 56.73 57.39 874253
20091218 57.57 57.81 57.21 57.49 1530265
20091221 57.87 58.04 57.30 57.67 631931
20091222 57.66 58.17 57.61 57.87 504641
20091223 57.85 58.28 56.83 57.21 1219783
20091224 57.47 57.89 57.32 57.69 211575
20091228 57.67 57.93 57.61 57.84 728042
20091229 58.11 58.20 57.81 57.84 613439
20091230 57.71 58.03 57.54 57.68 345422
20091231 57.91 58.00 57.34 57.34 593550
20100104 57.80 57.80 56.90 57.36 1438454
20100105 57.29 57.54 55.39 56.01 3312851
20100106 56.17 56.76 54.81 55.27 2678770
20100107 55.27 56.25 55.27 55.76 1440604
20100108 55.75 56.25 55.61 56.24 930265
20100111 57.64 57.64 54.45 55.47 1652179
20100112 55.27 56.13 55.11 55.27 1485435
20100113 55.45 56.14 55.45 55.98 709551
20100114 56.05 56.47 55.93 56.30 1153988
20100115 56.06 56.06 55.04 55.06 1797099
20100119 54.77 55.27 54.23 55.22 1255260
20100120 54.92 54.92 54.36 54.68 1090881
20100121 54.60 55.36 54.29 54.52 1702063
20100122 54.54 55.06 53.82 53.95 2011685
20100125 54.43 55.24 54.19 54.81 2197028
20100126 58.41 59.81 58.19 58.44 6544104
20100127 58.44 59.59 57.93 59.41 2442683
20100128 59.61 59.61 58.72 59.14 1698945
20100129 59.21 60.12 58.67 58.93 2216272
20100201 59.32 60.23 59.07 60.11 1279880
20100202 60.32 61.04 59.34 60.98 1589825
20100203 60.77 60.77 59.48 59.76 1651641
20100204 59.65 59.69 59.06 59.39 1640031
20100205 59.55 59.76 58.47 59.44 1479307
20100208 59.51 59.62 58.70 58.79 1365133
20100209 59.20 59.91 59.04 59.32 1726252
20100210 59.16 59.21 58.23 58.58 1883643
20100211 58.59 59.33 58.51 59.28 1131734
20100212 58.75 59.57 58.27 59.48 1120338
20100216 59.76 60.27 59.70 60.03 804373
20100217 60.38 60.85 60.30 60.50 795665
20100218 60.54 60.78 59.82 60.67 767713
20100219 60.41 61.06 60.27 60.80 794590
20100222 60.94 61.15 60.15 60.28 1003370
20100223 59.97 60.49 59.59 59.65 849096
20100224 59.96 60.40 59.74 60.23 690815
20100225 59.69 60.24 59.25 60.18 884098
20100226 60.25 60.29 59.24 59.29 1165791
20100301 59.49 59.85 58.97 59.62 912535
20100302 60.03 60.08 59.54 59.94 705782
20100303 60.14 60.25 59.73 59.88 1014201
20100304 60.05 60.94 59.99 60.55 1138530
20100305 60.90 61.11 60.59 60.95 756347
20100308 61.10 61.33 60.77 61.05 1020722
20100309 60.72 61.73 60.72 61.27 728552
20100310 61.17 61.17 60.24 60.52 1354370
20100311 61.05 61.05 59.76 61.04 1331172
20100312 61.21 61.43 60.84 61.31 769069
20100315 61.36 61.41 60.89 61.37 693381
20100316 61.46 61.46 60.35 60.87 920980
20100317 60.91 61.90 60.75 61.51 1306477
20100318 61.44 61.83 61.06 61.06 1128802
20100319 61.08 61.34 60.83 61.08 2182022
20100322 60.90 61.88 60.65 61.51 1271305
20100323 61.52 62.22 61.20 62.17 923011
20100324 62.04 62.17 61.33 61.60 874690
20100325 61.92 62.76 61.62 62.11 1841639
20100326 62.34 62.82 62.21 62.52 949096
20100329 62.79 63.04 62.52 62.68 588829
20100330 62.71 63.06 62.62 62.64 874797
20100331 62.49 63.64 62.33 63.31 1184071
20100401 63.43 64.38 63.43 63.84 1056535
20100405 63.78 64.67 63.68 64.53 1019653
20100406 64.31 65.41 63.98 65.36 1210584
20100407 65.27 65.70 64.77 65.34 2009051
20100408 64.83 66.66 64.47 66.26 3410138
20100409 66.33 66.71 65.67 66.61 1477737
20100412 66.75 68.08 66.43 67.64 2671751
20100413 67.31 67.71 67.15 67.66 2480927
20100414 67.83 68.11 67.13 68.09 1490887
20100415 67.95 68.89 67.71 68.74 1351376
20100416 68.62 68.77 67.94 68.25 1823145
20100419 67.68 68.45 67.48 68.44 1177229
20100420 68.58 69.35 68.50 69.20 1487893
20100421 68.97 69.86 68.97 69.51 1859813
20100422 68.39 74.41 68.39 74.21 4623608
20100423 72.99 74.51 72.81 74.40 2230664
20100426 74.56 75.14 73.99 74.78 1285523
20100427 73.95 75.03 73.35 74.28 2393907
20100428 74.42 74.58 73.80 74.20 2294165
20100429 74.64 74.70 73.77 74.04 1472927
20100430 74.17 74.50 72.98 73.03 1557060
20100503 73.13 75.04 72.76 74.84 1293648
20100504 74.23 74.23 72.81 73.38 1244045
20100505 72.76 73.33 71.71 72.07 2011296
20100506 71.81 72.70 68.91 71.40 2456553
20100507 71.33 72.98 70.61 71.04 3418691
20100510 72.35 74.39 72.35 74.32 1567644
20100511 73.45 75.29 73.35 74.35 1064125
20100512 74.66 75.33 74.63 75.23 1376071
20100513 74.87 75.05 72.93 73.17 1359822
20100514 72.85 73.38 72.09 72.72 1688232
20100517 73.14 74.12 72.40 74.01 1976339
20100518 74.45 74.52 72.75 73.04 1104107
20100519 72.60 73.49 71.79 73.23 1965950
20100520 71.94 72.21 70.52 70.86 2130249
20100521 70.31 71.68 69.54 71.16 2607184
20100524 69.59 72.41 69.57 71.31 1909977
20100525 70.11 71.31 69.34 70.97 1884545
20100526 71.81 72.28 70.27 70.54 2611973
20100527 71.67 72.47 70.90 72.45 1488375
20100528 72.34 72.59 71.41 72.01 1458261
20100601 71.43 73.52 71.43 71.80 1484332
20100602 71.94 72.81 71.53 72.60 1637990
20100603 72.71 73.10 71.72 72.25 910668
20100604 71.26 71.51 70.17 70.40 1956266
20100607 70.31 70.73 69.17 69.17 2513330
20100608 69.13 69.51 68.39 69.42 2233681
20100609 69.98 70.70 69.37 69.63 1323544
20100610 70.55 71.70 70.20 71.58 1191913
20100611 71.23 72.02 70.86 72.02 996117
20100614 72.16 73.28 71.97 72.01 857995
20100615 72.45 73.23 72.24 73.23 1258953
20100616 73.01 73.68 72.22 72.59 964087
20100617 72.94 72.97 71.43 71.98 1041873
20100618 72.26 72.45 71.40 71.59 2517160
20100621 72.31 72.53 71.60 71.83 1334398
20100622 71.98 72.15 70.14 70.26 1447194
20100623 70.01 70.24 68.60 69.67 1666189
20100624 69.21 69.32 67.30 67.33 1799097
20100625 67.49 67.67 66.78 67.17 2150041
20100628 67.19 67.69 66.78 66.80 1179144
20100629 66.30 66.47 65.18 66.16 2081619
20100630 65.84 66.81 64.90 65.02 1804630
20100701 64.98 65.99 63.83 65.73 1942858
20100702 65.73 66.11 64.82 65.25 891514
20100706 65.74 66.07 64.92 65.61 1353446
20100707 65.70 67.80 65.38 67.72 1295665
20100708 67.99 68.60 67.52 68.24 1558713
20100709 68.40 68.43 67.53 67.88 953871
20100712 67.76 68.27 67.42 67.68 633892
20100713 68.24 69.33 68.20 68.81 886300
20100714 66.28 67.39 66.25 67.32 1764832
20100715 67.41 67.51 65.93 66.79 1383880
20100716 66.52 66.71 65.19 65.26 994308
20100719 65.44 65.89 65.00 65.60 885236
20100720 63.64 65.73 63.51 65.64 1787604
20100721 66.19 66.19 64.99 65.37 2033202
20100722 62.97 65.45 62.32 62.85 4263051
20100723 63.17 65.88 63.04 64.83 2112904
20100726 64.67 65.64 64.65 65.48 1377388
20100727 66.04 66.04 65.16 65.31 1670020
20100728 65.32 65.59 65.07 65.21 1509126
20100729 65.64 65.96 63.53 64.46 1735037
20100730 63.91 65.12 63.72 64.98 1164991
20100802 65.39 66.86 64.98 66.66 1389839
20100803 66.46 66.66 65.78 66.24 875978
20100804 66.37 66.75 65.94 66.34 1637671
20100805 66.23 66.43 65.59 65.72 1037936
20100806 65.31 65.49 64.52 65.49 966215
20100809 65.57 65.86 65.43 65.65 1017718
20100810 65.27 65.64 64.57 65.35 2021922
20100811 64.36 65.18 64.16 64.78 1564672
20100812 64.10 65.45 63.84 65.22 1459538
20100813 65.02 65.42 64.61 64.94 1288535
20100816 64.57 64.65 63.80 64.16 1130940
20100817 64.77 65.82 64.61 65.48 894281
20100818 65.49 66.21 65.11 65.71 650837
20100819 65.43 65.65 63.72 63.89 1435589
20100820 63.52 64.91 63.52 64.56 1044536
20100823 64.57 65.33 63.81 63.89 763262
20100824 63.32 63.66 62.47 63.43 1425003
20100825 63.06 65.75 63.06 65.32 1887406
20100826 65.58 66.14 65.05 65.17 1410500
20100827 65.59 66.38 64.95 66.35 1082329
20100830 66.29 66.79 65.41 65.41 638134
20100831 65.13 66.61 64.67 66.48 1689868
20100901 66.11 67.50 65.98 66.96 1668272
20100902 67.30 68.67 67.28 68.47 1050782
20100903 69.00 69.18 68.09 68.32 887332
20100907 67.92 68.57 67.53 67.88 686512
20100908 68.01 68.56 67.92 68.31 682384
20100909 69.01 69.18 67.91 68.04 588696
20100910 68.07 68.67 67.87 68.27 642791
20100913 68.78 69.38 68.49 68.90 806771
20100914 68.64 68.83 68.08 68.45 964399
20100915 67.91 68.42 67.25 68.11 920572
20100916 67.77 68.54 67.36 68.40 995840
20100917 68.41 68.88 67.67 68.46 1100113
20100920 68.68 70.93 68.68 70.57 1316071
20100921 70.75 71.85 70.22 71.19 1542403
20100922 71.08 71.94 70.83 71.29 1324434
20100923 70.98 71.41 70.19 70.31 767285
20100924 70.90 71.18 70.38 71.09 980702
20100927 71.23 71.71 70.71 71.17 671162
20100928 71.40 72.66 70.54 72.35 974667
20100929 71.89 71.93 70.73 71.70 821592
20100930 71.54 71.94 70.63 70.98 933064
20101001 70.96 71.59 69.80 69.94 1699607
20101004 69.90 70.10 69.27 69.63 838212
20101005 70.19 71.11 69.91 70.58 946085
20101006 70.45 71.02 69.66 69.90 1097043
20101007 70.00 70.11 68.97 69.59 961435
20101008 69.68 69.87 69.33 69.41 691488
20101011 68.73 68.86 67.18 68.05 1554154
20101012 68.01 68.99 67.59 68.69 960905
20101013 68.89 69.41 68.64 69.19 800949
20101014 69.09 69.53 68.56 69.06 889555
20101015 69.41 69.56 67.90 68.01 1398008
20101018 67.75 68.44 67.36 68.17 767602
20101019 67.48 69.78 67.42 68.71 1662027
20101020 68.85 69.03 67.97 68.76 781999
20101021 69.07 69.44 67.99 68.45 1047077
20101022 68.62 69.68 68.41 68.94 831966
20101025 69.38 70.70 69.38 70.44 1706806
20101026 66.79 68.01 65.71 67.97 4960250
20101027 67.38 68.08 66.97 67.98 1547273
20101028 68.22 68.44 67.46 67.78 1044430
20101029 67.49 69.01 67.12 68.93 1294158
20101101 69.05 69.35 67.81 68.32 1147116
20101102 68.60 69.00 68.29 68.37 805077
20101103 68.54 68.69 67.30 68.16 839165
20101104 68.67 68.82 67.71 68.81 1272244
20101105 68.83 69.74 68.50 69.21 1130390
20101108 68.90 69.44 68.84 69.10 627230
20101109 69.34 70.03 68.92 69.10 1217408
20101110 68.98 69.66 68.64 69.50 784540
20101111 69.18 69.85 68.81 69.72 907234
20101112 69.35 69.77 68.55 69.01 707155
20101115 69.12 69.98 69.01 69.44 755428
20101116 69.03 69.59 68.67 69.49 1088786
20101117 69.47 69.61 68.75 69.11 797872
20101118 69.56 69.89 68.97 69.04 878881
20101119 69.02 69.76 68.73 69.66 613942
20101122 69.32 71.16 69.14 70.95 989175
20101123 70.50 70.86 70.08 70.33 677675
20101124 70.77 71.46 70.52 71.29 679044
20101126 70.84 71.24 70.72 70.95 190040
20101129 70.61 70.67 69.54 70.46 551052
20101130 69.89 71.06 69.66 70.41 676937
20101201 71.19 72.28 71.18 72.14 772062
20101202 71.89 72.99 71.72 72.34 862552
20101203 72.09 73.34 71.96 73.12 821574
20101206 73.07 73.21 72.68 73.07 406099
20101207 73.61 73.96 72.71 72.86 431066
20101208 72.84 73.60 72.68 73.32 729609
20101209 73.63 73.77 72.82 73.57 535040
20101210 73.30 74.13 73.30 73.82 421479
20101213 74.06 74.88 73.82 74.21 985067
20101214 74.31 75.47 74.31 75.35 1144241
20101215 75.14 78.55 75.01 76.89 2413735
20101216 76.65 77.84 76.65 77.81 1075452
20101217 77.76 78.23 77.57 77.86 949461
20101220 77.61 78.87 77.61 78.74 578968
20101221 78.82 79.50 78.64 79.07 633430
20101222 79.05 80.24 79.05 80.21 847278
20101223 80.02 80.68 79.74 79.84 657238
20101227 80.04 80.11 79.66 79.99 274209
20101228 80.02 80.24 79.31 79.50 643438
20101229 79.66 79.96 79.23 79.62 547891
20101230 79.59 80.09 79.38 79.80 352901
20101231 79.65 79.97 79.38 79.50 339311
20110103 79.64 80.68 79.61 80.45 739722
20110104 80.36 80.36 78.85 79.47 1242210
20110105 79.28 79.85 78.19 78.41 1581522
20110106 78.58 79.10 78.17 78.66 726659
20110107 79.05 79.05 77.55 78.48 1286139
20110110 78.93 79.25 78.16 78.43 1624502
20110111 78.66 79.48 78.52 79.02 1145926
20110112 79.38 79.57 78.73 78.91 1015090
20110113 79.05 79.70 78.79 79.37 1041636
20110114 79.21 80.33 79.16 80.00 758578
20110118 79.83 80.68 79.73 80.63 753733
20110119 80.69 80.69 78.87 78.89 901635
20110120 78.51 78.79 77.59 77.74 1273919
20110121 78.10 78.66 77.59 78.12 800611
20110124 78.13 79.80 78.13 79.07 1997207
20110125 78.78 81.78 78.23 81.72 2382764
20110126 81.64 81.69 80.51 80.57 1523478
20110127 80.42 81.80 80.26 81.35 863395
20110128 81.25 82.37 80.06 80.18 949250
20110131 80.32 80.95 79.83 80.43 896473
20110201 80.76 81.29 79.98 80.38 1062705
20110202 80.36 80.69 78.74 79.58 1139922
20110203 79.65 80.19 79.03 79.68 602038
20110204 79.94 80.27 79.14 79.84 536198
20110207 79.86 80.27 79.50 79.71 525875
20110208 79.65 80.09 79.56 79.90 682520
20110209 79.90 80.32 79.52 80.18 664296
20110210 79.78 81.45 79.49 81.01 893839
20110211 80.91 82.12 80.76 81.48 727502
20110214 81.39 81.40 80.62 80.95 563482
20110215 80.83 81.11 80.00 80.26 656185
20110216 80.42 81.10 79.99 80.28 602249
20110217 80.06 80.94 80.00 80.80 665139
20110218 80.97 81.09 80.21 80.72 765742
20110222 80.46 80.90 79.51 79.79 996760
20110223 79.92 80.33 77.92 78.80 1342751
20110224 78.81 79.01 76.61 77.34 1500919
20110225 77.46 78.32 77.32 77.89 697072
20110228 77.95 78.38 76.67 78.29 1210490
20110301 78.51 78.72 76.38 76.69 821572
20110302 76.88 77.38 75.56 76.10 1106128
20110303 76.39 78.06 76.39 77.94 597431
20110304 77.75 78.54 76.41 77.15 1167276
20110307 77.47 77.99 75.85 76.27 714379
20110308 76.48 78.51 76.08 77.60 1127105
20110309 77.44 78.47 76.81 78.04 734412
20110310 77.01 78.12 76.87 77.88 987712
20110311 77.52 79.38 77.52 78.90 841605
20110314 78.45 79.37 77.31 78.07 914396
20110315 76.50 78.64 76.50 78.46 1239753
20110316 78.10 78.37 76.03 76.90 1178499
20110317 77.95 78.30 76.75 76.99 809405
20110318 77.78 77.97 77.08 77.08 884399
20110321 77.88 79.02 77.64 78.36 876742
20110322 78.26 78.72 77.81 78.65 706827
20110323 78.56 79.27 77.87 79.13 983097
20110324 79.30 80.00 78.80 79.80 865624
20110325 80.09 80.74 79.86 79.94 1235138
20110328 80.09 80.37 79.65 79.77 635714
20110329 79.76 80.48 79.49 79.96 675781
20110330 80.43 80.73 79.83 80.27 1160983
20110331 80.17 80.52 79.67 80.08 747313
20110401 80.56 82.30 80.42 81.41 1715935
20110404 81.40 82.47 81.18 81.56 780142
20110405 81.47 81.82 81.10 81.22 631309
20110406 81.92 82.04 81.21 81.52 909362
20110407 81.52 82.25 81.09 81.33 843808
20110408 81.51 81.60 80.65 81.02 694136
20110411 81.11 81.59 80.54 80.72 678822
20110412 80.19 80.75 79.65 79.97 613059
20110413 80.23 80.40 79.42 79.99 575614
20110414 79.79 80.77 79.26 80.37 514885
20110415 80.52 82.03 80.18 81.71 1403060
20110418 80.90 81.00 79.56 80.37 1393830
20110419 80.35 81.56 80.08 81.10 1269540
20110420 81.61 82.20 81.21 81.80 1413968
20110421 80.18 80.33 78.53 79.79 2592153
20110425 79.66 80.02 78.74 79.31 1059768
20110426 79.79 79.79 78.67 78.81 1050853
20110427 78.78 78.86 77.67 78.25 1841694
20110428 78.07 78.97 77.66 78.88 1294713
20110429 78.93 79.24 78.15 78.46 887336
20110502 78.83 79.44 78.68 79.10 863317
20110503 78.92 79.37 78.53 79.36 677354
20110504 79.60 80.03 78.83 79.45 1452042
20110505 78.85 80.30 78.85 79.64 1054734
20110506 80.43 80.87 79.59 80.11 1475746
20110509 80.06 80.55 79.60 80.17 608549
20110510 80.39 81.91 80.23 81.59 1028302
20110511 81.46 81.60 80.16 80.82 698541
20110512 80.76 82.30 80.22 82.11 1134552
20110513 82.09 82.39 81.52 82.18 1051902
20110516 81.64 82.43 81.18 81.89 821362
20110517 81.70 82.30 81.31 81.61 1096059
20110518 81.61 82.50 81.30 82.38 676032
20110519 82.54 83.15 82.12 82.83 600105
20110520 83.03 83.03 82.01 82.14 735249
20110523 81.21 81.97 80.95 81.69 688565
20110524 81.77 81.91 79.87 80.12 1295667
20110525 79.94 80.45 79.64 80.39 1059323
20110526 79.99 80.73 79.76 80.41 926790
20110527 80.62 82.62 80.53 82.11 1045537
20110531 82.56 84.14 82.49 84.11 2810134
20110601 84.00 84.07 82.40 82.40 1099740
20110602 82.45 82.64 81.20 81.73 975458
20110603 81.01 81.08 80.13 80.40 786946
20110606 80.24 80.72 79.04 79.22 1053578
20110607 79.99 80.30 79.35 79.60 797912
20110608 79.38 79.38 78.39 78.58 813056
20110609 78.58 79.27 78.21 78.77 1059531
20110610 78.55 78.90 77.78 78.10 954257
20110613 78.07 78.68 77.38 77.92 819844
20110614 78.31 79.32 78.31 79.09 690967
20110615 78.39 78.60 77.27 77.86 1250550
20110616 78.01 78.66 77.27 78.52 1292012
20110617 79.13 80.36 78.77 78.99 998539
20110620 78.89 79.70 78.83 79.38 782246
20110621 79.93 79.95 79.45 79.83 652533
20110622 79.73 80.00 79.33 79.47 970132
20110623 79.01 81.26 78.54 81.15 1549349
20110624 80.99 81.17 80.10 80.55 1334310
20110627 79.64 79.86 78.35 79.36 1829350
20110628 79.47 80.11 79.24 79.96 1240628
20110629 80.10 80.10 78.95 79.15 1550916
20110630 79.42 80.43 79.19 80.31 1398331
20110701 80.54 82.25 80.33 82.05 966685
20110705 81.87 81.87 80.81 81.21 887312
20110706 81.20 82.02 80.92 81.70 748199
20110707 82.33 82.82 82.19 82.31 1129088
20110708 81.20 81.49 80.85 81.47 1150498
20110711 80.74 80.98 80.22 80.63 934936
20110712 80.42 80.84 80.06 80.20 1010236
20110713 80.34 81.03 79.95 80.08 693369
20110714 80.43 81.09 79.53 79.59 954675
20110715 79.86 79.86 79.05 79.66 971281
20110718 79.65 80.54 79.46 79.86 1735250
20110719 80.32 81.60 80.03 81.45 1148827
20110720 81.61 81.69 80.58 81.22 1274571
20110721 78.03 79.26 77.15 77.56 4270397
20110722 77.71 77.94 76.09 76.26 1957705
20110725 75.50 76.75 75.03 76.42 1548200
20110726 76.26 76.26 75.38 75.58 1267051
20110727 75.15 75.33 74.14 74.34 2749560
20110728 74.59 75.03 73.74 73.93 1270080
20110729 73.31 74.68 72.83 73.89 1636138
20110801 74.03 74.21 73.09 73.46 1539219
20110802 73.12 73.72 71.04 71.05 1703501
20110803 71.19 72.38 70.15 72.31 2376609
20110804 71.54 71.94 70.94 71.07 3233320
20110805 71.73 72.30 70.07 71.75 3163346
20110808 70.36 71.07 67.34 67.88 2412431
20110809 68.85 70.22 66.81 70.08 2832797
20110810 69.16 69.62 67.40 67.53 2416922
20110811 67.74 71.13 67.34 70.29 1573161
20110812 70.54 72.84 70.51 72.54 1777548
20110815 72.95 72.96 71.16 72.02 1182351
20110816 71.20 72.00 70.63 71.61 1331281
20110817 71.99 71.99 70.41 70.77 1416346
20110818 69.36 69.47 68.21 68.34 2484113
20110819 67.61 69.02 66.84 66.94 1938381
20110822 67.99 69.18 67.85 68.19 1474234
20110823 68.36 69.95 67.93 69.94 1118485
20110824 69.85 71.08 69.37 71.03 1000110
20110825 71.23 71.56 69.55 69.74 717319
20110826 69.67 71.18 68.56 70.88 1156315
20110829 71.65 72.59 71.65 72.55 1099466
20110830 72.35 72.87 71.81 72.34 982753
20110831 72.59 73.36 72.29 72.88 780300
20110901 72.72 72.90 71.21 71.28 988366
20110902 70.41 71.09 69.78 69.86 710355
20110906 68.12 69.76 68.03 69.68 892543
20110907 70.54 71.56 70.24 71.52 728335
20110908 71.30 71.83 70.88 71.20 1476001
20110909 70.61 70.83 69.51 70.11 1308571
20110912 69.63 70.67 69.28 70.59 1305245
20110913 70.59 71.50 70.30 71.20 913121
20110914 71.67 74.37 71.47 73.43 1426323
20110915 73.72 73.91 72.46 72.84 1754843
20110916 72.89 73.15 72.07 72.52 1354716
20110919 71.59 72.13 70.99 71.85 989717
20110920 72.14 72.35 71.27 71.42 1061843
20110921 71.49 71.68 68.73 68.73 1143532
20110922 67.10 68.47 66.89 67.34 2337469
20110923 67.35 69.70 67.06 68.68 1374358
20110926 69.37 73.60 69.15 73.40 2406790
20110927 74.96 75.28 72.74 73.31 1610797
20110928 73.40 74.61 72.93 73.51 2029735
20110929 74.66 74.92 72.12 73.42 1846508
20110930 72.60 73.58 71.45 71.51 1743930
20111003 71.23 72.49 70.51 71.06 2028280
20111004 70.30 73.10 70.30 73.00 1870723
20111005 72.87 76.36 72.77 76.17 2207662
20111006 76.16 77.75 75.62 76.76 1647484
20111007 76.98 77.44 75.72 76.63 1202875
20111010 77.43 78.30 75.92 76.75 1659851
20111011 76.68 77.60 76.09 76.62 1489823
20111012 77.19 77.93 76.71 77.11 1065481
20111013 76.58 76.83 75.60 76.53 765438
20111014 77.12 77.30 76.02 77.01 718774
20111017 76.28 76.99 74.60 74.77 848789
20111018 74.69 76.85 73.66 76.51 1670660
20111019 76.38 76.38 74.21 74.41 1225220
20111020 74.92 76.74 74.59 76.51 1420399
20111021 78.51 79.35 77.54 78.89 1650082
20111024 78.51 78.84 77.60 78.50 1178244
20111025 78.33 83.18 78.02 80.01 3377903
20111026 80.65 80.81 78.59 78.76 1732082
20111027 80.77 80.87 79.25 79.92 2287687
20111028 79.80 81.83 79.57 81.06 2034620
20111031 79.85 80.58 79.52 79.58 1426427
20111101 77.80 79.69 77.24 78.54 1570368
20111102 79.52 80.47 79.04 80.38 1709945
20111103 80.82 82.92 80.29 82.62 1613707
20111104 81.77 83.19 81.63 83.02 1129605
20111107 83.07 83.54 81.83 83.10 832160
20111108 83.18 84.00 82.59 83.44 1320939
20111109 82.06 83.26 81.38 81.74 1159017
20111110 82.46 83.22 81.86 82.63 856687
20111111 83.23 83.95 82.97 83.31 689362
20111114 82.86 83.30 82.08 82.74 881319
20111115 82.59 83.22 82.26 82.77 730829
20111116 82.14 83.37 81.82 81.85 852638
20111117 82.05 82.14 80.34 81.15 1083831
20111118 81.63 82.00 80.70 81.28 766019
20111121 80.61 81.58 80.39 81.19 901381
20111122 81.10 82.87 80.84 81.85 1334479
20111123 81.38 81.45 80.30 80.34 1230680
20111125 80.34 81.32 79.88 80.82 367279
20111128 82.29 82.43 80.71 80.81 1334479
20111129 81.26 82.10 80.61 81.42 1078346
20111130 82.60 83.92 81.51 83.90 1146234
20111201 83.48 83.76 82.62 83.10 740250
20111202 83.45 83.47 82.05 82.98 941121
20111205 83.74 83.97 82.25 82.71 963992
20111206 83.13 84.07 82.55 83.39 863815
20111207 83.10 83.58 82.22 83.33 2193637
20111208 83.15 83.56 82.44 82.66 878200
20111209 82.46 83.97 81.62 83.45 809484
20111212 83.15 83.17 81.28 82.07 712619
20111213 82.58 82.99 80.60 80.98 706410
20111214 80.91 81.62 80.32 80.72 802757
20111215 81.13 81.30 79.57 81.02 849637
20111216 81.80 82.59 81.19 81.79 1042746
20111219 82.24 82.72 81.31 81.46 713136
20111220 82.24 84.07 82.24 83.92 769020
20111221 84.15 84.66 83.50 84.50 890722
20111222 84.47 85.87 84.02 85.54 842703
20111223 85.92 87.13 85.39 86.66 723071
20111227 86.42 87.36 86.20 87.04 408674
20111228 87.05 87.37 86.09 86.20 449656
20111229 86.41 86.72 86.17 86.62 408571
20111230 86.65 86.77 86.15 86.26 389426
20120103 87.35 90.16 87.17 87.93 1752778
20120104 87.75 89.21 87.75 88.83 1581815
20120105 88.13 89.63 87.91 89.52 1421305
20120106 89.31 89.83 88.83 89.38 806793
20120109 89.71 90.35 89.30 90.08 613995
20120110 91.63 92.10 90.43 91.31 1599201
20120111 91.27 92.73 90.80 92.59 1446453
20120112 92.35 93.13 91.68 93.08 795099
20120113 91.95 92.41 91.00 91.92 1210604
20120117 92.38 93.00 91.88 92.16 515992
20120118 92.31 93.26 91.66 92.96 993279
20120119 92.80 94.65 91.12 93.99 1240822
20120120 93.80 93.97 92.29 92.37 964199
20120123 92.45 92.80 90.98 91.87 674121
20120124 91.29 92.53 91.24 92.20 751944
20120125 92.02 93.15 91.34 92.82 1553253
20120126 93.28 96.24 92.04 94.73 2762201
20120127 94.18 95.18 92.21 93.92 1546629
20120130 93.21 93.99 92.56 93.50 1042229
20120131 94.27 95.47 92.70 94.24 1056406
20120201 94.58 94.76 92.97 94.23 1570742
20120202 94.27 94.58 93.56 93.63 1023394
20120203 94.51 95.32 94.27 94.47 1276422
20120206 94.32 94.68 93.69 94.45 733110
20120207 94.43 95.88 94.21 95.16 730005
20120208 94.95 95.95 94.78 95.62 676295
20120209 95.74 96.37 95.16 96.15 728867
20120210 95.29 95.57 94.51 95.05 1287806
20120213 95.61 96.13 94.98 95.81 797583
20120214 95.50 96.63 95.48 96.44 999591
20120215 96.53 96.58 95.51 95.88 877682
20120216 95.76 96.62 95.57 96.38 569081
20120217 96.63 97.07 96.21 96.94 891860
20120221 96.90 97.97 96.62 97.19 713964
20120222 97.25 97.47 96.17 96.60 736835
20120223 96.64 97.97 96.13 97.94 919306
20120224 97.95 98.17 97.59 98.04 917657
20120227 97.26 100.47 97.01 100.24 1387722
20120228 100.25 100.39 98.67 99.31 793028
20120229 99.40 100.23 99.11 100.06 1118878
20120301 100.15 100.52 99.74 100.46 796636
20120302 100.31 100.53 99.21 99.37 687573
20120305 99.18 100.59 99.18 99.62 986105
20120306 98.81 100.29 98.75 100.02 1485961
20120307 100.27 103.37 99.74 102.97 2073954
20120308 103.30 103.30 101.69 102.29 1858508
20120309 102.73 103.24 102.21 102.86 1268969
20120312 103.33 104.80 102.45 103.81 1121764
20120313 104.19 104.53 103.80 104.03 1183409
20120314 103.82 104.22 103.41 103.98 1245259
20120315 104.18 104.68 103.38 104.63 956932
20120316 104.77 105.00 103.37 103.45 1224539
20120319 103.46 104.66 102.87 104.35 1000846
20120320 104.00 104.19 103.29 103.96 577272
20120321 104.12 104.37 103.58 103.87 447077
20120322 103.53 104.30 103.03 104.06 766742
20120323 103.61 104.66 102.42 104.38 746022
20120326 104.71 106.38 104.22 106.32 707571
20120327 106.57 107.48 106.07 106.32 976621
20120328 106.28 106.67 104.52 105.12 851374
20120329 104.77 106.02 104.73 105.94 1084035
20120330 106.33 106.64 105.05 105.42 1171760
20120402 104.24 106.74 104.08 106.52 1068366
20120403 106.59 106.59 105.39 106.13 718395
20120404 105.37 106.71 105.03 106.64 801893
20120405 107.22 111.02 107.22 107.46 2472169
20120409 110.14 110.76 107.82 108.48 2520516
20120410 108.47 108.48 105.70 105.73 1384320
20120411 106.98 111.82 106.72 111.38 2954810
20120412 111.47 112.53 110.30 112.12 1378753
20120413 111.98 113.60 111.92 113.13 1129702
20120416 114.14 114.33 112.46 113.86 1226292
20120417 114.39 114.90 113.50 114.07 926110
20120418 113.68 114.18 113.16 113.64 1010845
20120419 113.76 114.49 111.37 113.24 1089602
20120420 113.39 115.56 113.39 114.85 1074964
20120423 113.84 114.64 112.87 114.49 852714
20120424 114.24 115.74 114.07 114.62 994146
20120425 115.57 117.38 115.16 116.70 994455
20120426 116.41 117.95 115.85 116.85 1231137
20120427 117.34 118.27 116.96 117.37 1406999
20120430 116.90 117.47 116.27 116.68 843849
20120501 117.05 118.47 116.36 116.98 1038884
20120502 116.34 118.24 116.34 117.90 1120939
20120503 118.13 119.58 117.67 118.25 1091045
20120504 117.85 117.85 116.90 117.49 1115579
20120507 117.34 118.15 116.83 117.99 812511
20120508 117.21 119.66 116.25 119.30 2116322
20120509 118.51 120.75 117.77 120.29 1750579
20120510 120.73 121.45 119.05 119.29 1958500
20120511 118.92 119.60 118.52 119.05 1574820
20120514 118.33 118.90 116.39 116.93 1740889
20120515 116.68 116.80 114.24 114.89 3017898
20120516 116.36 116.42 114.60 114.88 1254926
20120517 115.07 115.07 111.62 112.48 1951742
20120518 112.90 114.04 112.72 112.97 2211687
20120521 112.77 115.93 112.59 115.65 1298285
20120522 116.11 117.09 115.53 115.96 1365788
20120523 115.96 121.66 115.54 120.98 2568623
20120524 121.18 122.17 120.41 121.98 1875505
20120525 121.22 123.05 121.22 122.94 1135331
20120529 123.73 126.08 123.52 126.01 1402673
20120530 124.92 125.37 122.98 124.09 1351095
20120531 124.38 126.77 122.89 126.18 1475314
20120601 124.38 124.79 121.24 121.28 2655442
20120604 121.40 122.68 119.75 122.51 1563675
20120605 122.28 125.13 121.41 124.85 1478191
20120606 123.23 125.56 122.84 125.39 2951142
20120607 126.02 127.93 125.68 126.60 1656042
20120608 126.27 128.92 125.62 127.91 1574668
20120611 128.89 128.96 126.60 126.73 965597
20120612 127.18 129.67 126.93 129.46 1503466
20120613 127.60 127.99 126.33 126.52 2024280
20120614 126.82 127.46 124.58 125.87 1951845
20120615 126.57 126.91 125.87 126.08 1551859
20120618 125.80 129.04 125.38 128.75 982447
20120619 129.54 130.39 128.18 128.32 1554839
20120620 128.44 128.47 126.04 127.02 1013167
20120621 127.01 127.13 122.81 123.01 1638062
20120622 123.39 124.90 122.27 124.45 1042655
20120625 123.97 124.07 122.05 123.96 1098959
20120626 124.35 127.64 124.25 126.82 1136153
20120627 127.09 127.71 125.51 126.03 967651
20120628 125.31 126.88 124.03 126.67 1215267
20120629 128.59 128.84 127.20 128.81 1065054
20120702 128.77 129.45 126.37 128.73 1124132
20120703 128.72 129.00 127.29 128.95 398239
20120705 128.72 129.86 127.86 129.44 765963
20120706 128.78 129.51 127.76 129.27 850522
20120709 128.47 128.47 125.06 126.72 1084472
20120710 126.96 128.72 125.55 126.34 1282154
20120711 126.51 126.62 124.09 124.71 1126598
20120712 124.37 126.11 123.34 125.41 1034025
20120713 126.06 127.63 125.91 126.66 1291709
20120716 125.70 126.85 123.57 123.83 1777589
20120717 124.87 125.61 123.52 125.28 1424455
20120718 124.72 125.39 123.71 124.24 1915370
20120719 120.20 128.97 119.51 128.89 4860861
20120720 128.07 129.42 126.92 128.06 2288848
20120723 126.04 128.28 125.25 127.65 887202
20120724 127.65 128.33 126.80 128.03 821856
20120725 128.36 128.74 124.50 126.15 1291709
20120726 127.77 130.32 127.69 129.61 1705976
20120727 130.06 132.37 129.24 131.63 1282359
20120730 131.74 132.52 131.29 131.82 607428
20120731 131.42 131.90 130.23 130.76 633217
20120801 131.03 132.07 129.33 129.89 610202
20120802 129.46 131.13 128.76 130.78 599927
20120803 132.17 133.19 131.79 132.44 787848
20120806 133.02 133.02 131.36 131.79 517834
20120807 133.27 135.25 133.16 135.07 1583607
20120808 134.60 137.40 134.31 137.04 1424969
20120809 137.19 138.49 136.43 137.36 1407811
20120810 136.99 137.66 135.88 137.66 559446
20120813 137.22 137.71 136.32 137.21 664760
20120814 137.01 137.78 136.59 137.58 661985
20120815 137.81 138.02 134.68 135.05 1073181
20120816 135.04 136.25 135.02 135.79 1139474
20120817 137.18 138.04 137.17 137.29 557288
20120820 137.29 137.40 135.33 136.51 710570
20120821 136.54 136.99 134.00 134.49 1428107
20120822 133.61 136.05 133.22 136.02 1384459
20120823 135.94 137.54 135.41 136.45 765797
20120824 136.62 139.94 136.17 139.20 1588869
20120827 138.92 139.72 138.30 139.17 810470
20120828 138.95 139.64 138.03 139.09 616613
20120829 139.23 141.42 139.11 141.06 766002
20120830 140.89 140.92 138.59 138.59 799609
20120831 139.51 140.47 139.10 139.64 710365
20120904 139.73 140.47 138.48 139.70 523578
20120905 140.00 140.40 138.30 138.62 540484
20120906 139.56 141.18 138.89 140.70 664667
20120907 139.10 141.43 139.09 139.79 611387
20120910 139.74 141.35 139.64 140.30 607391
20120911 140.22 140.46 138.44 138.44 668663
20120912 138.99 141.28 138.39 140.59 667229
20120913 140.77 142.88 139.32 142.19 844590
20120914 142.11 142.98 141.16 142.71 1142343
20120917 142.72 142.85 141.58 142.50 425522
20120918 142.73 142.73 141.47 141.99 440687
20120919 142.36 146.81 141.79 145.47 1313453
20120920 145.20 145.34 143.73 144.53 692844
20120921 145.33 147.18 145.07 146.46 976970
20120924 146.46 146.64 145.13 145.81 762928
20120925 146.11 147.04 144.18 144.28 782600
20120926 144.18 145.15 142.66 142.80 943567
20120927 143.08 145.92 142.98 145.16 718460
20120928 145.06 145.58 143.78 145.33 754014
20121001 145.81 146.16 143.84 144.64 878299
20121002 145.45 146.61 143.83 145.01 792027
20121003 144.92 149.23 144.55 149.14 1007298
20121004 149.97 152.15 149.14 150.65 1196135
20121005 151.33 152.74 151.03 151.95 761698
20121008 151.37 152.21 148.18 148.57 969183
20121009 147.81 148.26 145.94 146.28 937420
20121010 146.38 147.55 145.23 146.82 698070
20121011 147.61 148.55 145.20 145.70 544070
20121012 145.78 147.13 145.20 145.64 504930
20121015 145.73 148.08 144.71 147.90 602883
20121016 148.79 150.29 148.05 149.89 813851
20121017 150.81 151.76 149.69 150.51 872152
20121018 149.91 150.78 148.40 149.35 818052
20121019 149.15 149.32 146.64 146.89 935473
20121022 146.02 148.49 145.66 146.98 601346
20121023 145.95 146.75 143.31 145.80 1256177
20121024 146.73 148.75 146.21 148.11 1204537
20121025 145.27 146.32 135.65 136.64 3910953
20121026 136.46 137.46 135.04 136.28 1910291
20121031 138.69 140.76 137.19 139.15 1289477
20121101 139.55 140.94 138.35 140.14 945514
20121102 140.54 141.40 138.51 138.59 767846
20121105 138.11 140.68 137.27 140.54 814978
20121106 140.93 141.30 139.41 139.88 721738
20121107 139.22 141.27 137.55 140.41 1241013
20121108 140.11 140.57 138.51 138.56 688746
20121109 138.33 139.36 136.75 137.46 714669
20121112 141.30 148.11 140.15 145.48 3174563
20121113 145.94 150.65 144.54 148.40 2228126
20121114 148.26 148.56 145.78 146.29 1027198
20121115 146.07 147.83 144.04 145.71 1216777
20121116 145.42 149.94 144.52 148.31 2040498
20121119 149.06 153.70 148.87 153.63 1329911
20121120 153.05 155.23 152.64 154.57 919277
20121121 154.85 156.36 153.59 154.05 787747
20121123 154.76 155.58 153.96 155.18 389581
20121126 155.19 155.58 153.96 154.59 1040689
20121127 154.20 155.10 153.72 153.77 875842
20121128 151.98 153.65 150.04 153.18 1332670
20121129 153.76 153.76 150.18 150.37 1675138
20121130 150.32 152.08 149.24 149.24 2746895
20121203 149.50 150.90 147.29 148.94 1128784
20121204 149.40 150.42 147.77 147.90 890252
20121205 148.02 148.36 145.10 146.68 1006043
20121206 146.78 148.20 145.27 147.97 954331
20121207 148.39 148.58 144.17 145.74 1132974
20121210 145.02 147.27 144.77 146.56 708850
20121211 146.76 147.74 146.27 146.66 769964
20121212 146.81 147.24 144.21 144.69 915700
20121213 144.45 146.45 143.34 144.10 916722
20121214 143.87 145.44 143.83 145.04 900574
20121217 146.35 150.21 145.31 150.13 1300886
20121218 150.77 150.86 147.78 148.96 1142785
20121219 149.37 149.37 146.66 146.70 1190410
20121220 147.07 149.16 145.67 149.14 1127864
20121221 146.72 149.19 146.72 148.27 1173547
20121224 147.99 149.93 147.60 149.39 361477
20121226 149.38 150.24 148.37 149.32 597453
20121227 149.70 149.89 147.10 149.44 625149
20121228 148.35 149.47 147.60 147.79 589379
20121231 147.14 151.27 147.09 150.51 860308
20130102 152.63 154.01 151.41 153.31 1769876
20130103 153.30 155.06 151.47 151.80 966799
20130104 152.88 158.26 152.88 155.38 1133689
20130107 154.84 155.22 153.79 155.08 734706
20130108 155.18 157.50 154.83 157.50 1179066
20130109 157.81 159.63 156.43 158.68 1129601
20130110 159.00 159.08 156.90 158.87 1001649
20130111 157.86 157.96 156.86 157.81 891274
20130114 157.99 158.85 157.33 157.71 597760
20130115 157.47 157.85 156.85 157.56 468172
20130116 157.24 158.39 157.12 157.97 539711
20130117 158.68 159.58 158.49 159.34 533477
20130118 159.73 160.70 158.30 160.49 971398
20130122 160.73 160.93 159.42 160.18 862352
20130123 159.87 161.30 159.87 161.26 739611
20130124 161.45 163.64 161.27 162.22 936344
20130125 162.80 163.26 161.55 161.95 802464
20130128 161.63 162.05 159.75 160.56 743802
20130129 160.29 160.77 158.77 159.65 790711
20130130 160.07 161.06 158.07 158.82 1238954
20130131 156.80 161.20 156.37 158.65 1880455
20130201 159.20 161.16 158.76 160.32 861228
20130204 159.25 160.63 159.00 159.73 984786
20130205 160.31 160.66 158.28 159.65 749320
20130206 159.49 160.23 158.16 159.50 726428
20130207 159.27 159.86 157.29 159.39 550748
20130208 159.63 160.47 159.18 160.25 388048
20130211 159.92 161.15 159.15 160.96 571904
20130212 159.40 161.45 158.77 161.13 717230
20130213 161.45 162.14 161.03 161.89 462244
20130214 161.62 161.93 159.63 160.15 709667
20130215 160.79 163.67 160.79 163.11 1021577
20130219 162.62 162.92 158.72 160.57 893012
20130220 160.57 160.57 155.80 155.90 946768
20130221 155.58 155.84 151.82 153.04 1262675
20130222 154.11 155.07 151.95 154.94 1089482
20130225 155.57 156.48 151.43 151.50 1003497
20130226 151.52 153.76 151.10 153.07 999728
20130227 153.39 158.84 153.22 158.26 1124936
20130228 158.26 160.45 158.13 158.61 1476720
20130301 157.53 160.71 156.79 159.49 952151
20130304 158.96 162.33 158.83 162.33 841715
20130305 163.19 164.41 161.38 161.82 774068
20130306 162.64 163.27 160.01 160.75 719054
20130307 161.11 162.44 160.90 161.80 518049
20130308 162.48 163.30 160.90 162.82 466703
20130311 163.10 164.80 162.95 164.64 547084
20130312 165.06 165.88 163.87 164.54 704690
20130313 163.96 167.02 163.89 165.98 787924
20130314 166.42 168.09 165.55 165.95 829592
20130315 165.50 166.95 165.28 165.57 1194926
20130318 164.87 167.41 163.68 166.76 556661
20130319 166.99 167.68 165.05 166.36 447244
20130320 166.90 169.22 166.73 168.95 477706
20130321 167.98 168.82 165.76 165.80 635514
20130322 166.14 167.56 164.78 165.07 515910
20130325 165.92 167.01 164.26 165.11 464054
20130326 166.59 166.94 165.33 166.29 566237
20130327 165.39 166.34 164.54 166.16 441233
20130328 166.08 166.87 164.93 165.78 557374
20130401 165.27 166.37 163.94 164.48 638673
20130402 165.42 165.42 163.85 164.81 457330
20130403 165.17 165.37 159.23 161.91 919041
20130404 162.29 163.38 161.17 162.57 540564
20130405 160.48 162.82 159.64 162.76 583964
20130408 162.57 163.39 161.03 162.77 528746
20130409 163.20 163.59 161.36 163.27 489014
20130410 163.39 165.34 162.67 165.17 507352
20130411 165.07 168.48 164.54 167.87 765816
20130412 167.12 168.63 166.34 167.59 630624
20130415 169.43 171.65 165.27 165.50 1283356
20130416 166.62 172.23 166.62 171.31 1603558
20130417 170.60 171.62 167.34 167.74 1662851
20130418 166.86 173.75 165.50 171.66 1921621
20130419 171.77 176.50 171.36 175.74 1569939
20130422 174.65 177.93 173.49 177.36 723639
20130423 177.76 178.98 176.52 178.11 1090807
20130424 178.45 179.24 177.28 177.69 511020
20130425 178.74 181.37 178.35 180.83 910890
20130426 180.88 181.15 177.89 179.84 686963
20130429 179.99 180.19 178.53 179.34 530071
20130430 178.87 179.75 177.51 179.73 586307
20130501 179.14 179.83 177.64 177.76 507760
20130502 178.57 181.29 178.42 180.74 500221
20130503 181.59 184.82 181.59 184.51 717934
20130506 184.50 184.61 182.60 184.31 525996
20130507 184.24 186.19 183.93 185.79 627975
20130508 185.75 186.48 185.05 186.12 461813
20130509 186.29 186.64 184.87 184.93 661391
20130510 185.20 186.16 184.21 184.53 642442
20130513 184.31 184.69 183.40 184.24 768465
20130514 184.32 190.96 184.32 189.97 1112914
20130515 190.09 190.92 189.05 190.48 546484
20130516 190.16 190.16 186.46 186.96 637328
20130517 187.72 188.84 187.01 187.79 574225
20130520 187.44 188.40 185.03 185.71 629097
20130521 185.46 187.81 185.46 186.93 424953
20130522 186.98 188.08 183.59 184.16 627776
20130523 182.46 185.13 181.24 183.12 570973
20130524 185.05 186.76 183.17 186.19 558068
20130528 188.00 190.15 187.85 188.85 657447
20130529 187.01 188.70 186.27 186.97 565181
20130530 187.28 189.24 187.08 187.91 605725
20130531 187.34 188.84 185.53 185.53 725631
20130603 185.50 186.07 181.62 184.32 650537
20130604 183.43 184.84 179.25 179.70 671775
20130605 178.32 179.90 175.18 176.09 856002
20130606 175.70 178.69 175.29 178.61 708051
20130607 180.56 180.95 178.94 180.35 431964
20130610 180.94 181.06 179.57 180.95 416214
20130611 178.55 181.11 177.99 178.56 476065
20130612 178.85 179.89 175.11 175.39 511732
20130613 175.38 181.85 174.68 181.55 507870
20130614 181.12 181.57 179.54 180.18 405341
20130617 181.50 181.63 179.01 180.55 554715
20130618 180.68 181.63 179.30 181.37 278424
20130619 180.85 181.68 178.64 178.84 442735
20130620 176.65 178.53 172.83 173.10 889840
20130621 173.71 173.71 167.36 170.35 1534789
20130624 169.01 172.95 167.89 171.06 803366
20130625 171.97 174.92 171.59 172.99 828566
20130626 173.93 175.92 173.48 175.28 411743
20130627 176.29 177.25 174.06 176.33 711608
20130628 175.87 176.29 173.76 173.79 657244
20130701 174.73 177.39 174.34 175.74 328114
20130702 175.48 177.97 175.48 176.78 535713
20130703 175.37 178.13 175.37 176.98 228328
20130705 177.74 179.61 175.78 179.58 305047
20130708 179.70 180.79 178.43 179.40 509903
20130709 180.33 181.77 179.62 180.79 495677
20130710 181.38 182.39 179.46 181.91 764143
20130711 185.72 185.72 183.15 183.91 787717
20130712 183.44 186.89 183.01 184.38 665983
20130715 184.38 187.65 181.19 181.47 760281
20130716 181.47 182.33 179.45 179.86 871956
20130717 177.70 182.01 177.70 180.28 734065
20130718 162.13 170.07 161.03 165.27 5897718
20130719 165.67 170.54 165.38 170.11 1507658
20130722 169.29 170.72 167.59 168.82 929673
20130723 168.81 169.97 166.46 169.07 1159526
20130724 169.30 170.79 167.67 169.33 1131277
20130725 168.54 171.63 168.10 170.19 1387346
20130726 169.44 170.74 168.21 170.08 773390
20130729 167.85 171.83 167.85 171.54 714860
20130730 171.01 172.58 170.65 172.20 608672
20130731 172.03 172.86 170.86 171.40 847264
20130801 171.58 174.23 171.58 173.63 649928
20130802 174.18 176.43 172.93 176.20 815458
20130805 175.19 175.79 173.05 174.02 619240
20130806 173.71 174.39 171.26 174.35 1286849
20130807 173.47 173.83 170.08 172.72 1082095
20130808 173.04 174.90 172.61 174.33 560100
20130809 173.48 174.78 172.35 174.26 677364
20130812 173.49 175.22 171.99 175.01 567823
20130813 174.19 175.00 172.38 173.00 728171
20130814 172.82 173.70 167.78 167.84 1188145
20130815 167.13 167.31 164.33 166.77 1270118
20130816 166.01 167.70 165.92 166.48 723263
20130819 166.43 167.08 164.48 165.33 956616
20130820 165.40 170.00 165.40 169.66 1165347
20130821 169.88 171.18 168.38 168.87 775040
20130822 168.95 170.20 167.54 169.66 373385
20130823 169.50 170.69 167.97 170.26 504703
20130826 170.10 170.66 169.12 169.60 439247
20130827 167.72 167.77 164.14 165.01 1046593
20130828 165.22 168.17 164.89 167.15 485451
20130829 166.73 169.96 166.20 169.80 654969
20130830 169.82 172.28 169.66 170.14 859445
20130903 170.66 172.68 168.09 168.84 529528
20130904 168.85 170.87 168.17 170.10 541383
20130905 171.02 173.86 171.02 172.08 552833
20130906 172.08 173.26 169.73 170.43 826919
20130909 171.58 173.55 170.79 172.62 384835
20130910 173.31 173.70 172.13 172.94 303268
20130911 173.32 175.16 172.36 174.30 462045
20130912 173.99 174.82 172.08 172.35 373487
20130913 172.20 173.22 171.87 172.63 234974
20130916 175.73 177.42 173.83 175.18 860052
20130917 175.04 175.91 173.17 173.38 1266369
20130918 173.75 180.22 173.75 179.66 1619590
20130919 179.62 182.06 178.88 179.20 1037474
20130920 179.25 180.10 177.52 177.75 759943
20130923 180.49 180.75 178.13 179.13 755586
20130924 178.06 179.31 176.57 177.64 627915
20130925 177.63 178.01 176.31 177.51 590729
20130926 177.64 180.39 177.50 180.14 472583
20130927 179.56 179.87 177.54 178.07 433066
20130930 176.76 179.93 175.43 179.80 1056118
20131001 179.78 182.88 179.18 182.11 649700
20131002 179.80 182.31 179.80 182.27 466503
20131003 181.14 182.42 179.71 180.53 510783
20131004 180.91 184.38 180.70 184.04 876366
20131007 182.58 182.88 178.88 178.93 589918
20131008 179.65 179.65 174.00 174.14 731673
20131009 175.74 176.77 172.21 173.02 655172
20131010 175.68 176.95 174.73 176.94 740286
20131011 176.66 179.82 176.61 177.81 485046
20131014 176.90 178.22 176.39 177.73 341468
20131015 176.94 178.13 175.57 177.72 433877
20131016 178.58 179.76 176.44 179.07 851541
20131017 178.80 183.54 178.80 182.58 582927
20131018 182.85 183.47 180.73 182.15 966444
20131021 181.41 181.79 179.36 180.81 647674
20131022 181.77 184.78 181.52 183.94 1031597
20131023 182.91 183.77 181.71 182.15 767542
20131024 182.51 184.80 181.44 184.55 1406502
20131025 188.50 192.76 187.51 192.52 1247522
20131028 192.03 192.44 189.26 190.30 825906
20131029 190.03 192.17 189.01 191.90 525475
20131030 183.56 187.22 183.55 186.00 1728616
20131031 186.00 186.54 182.92 185.54 775040
20131101 186.34 186.61 181.98 182.25 923381
20131104 182.58 184.40 182.27 183.59 631462
20131105 183.48 183.59 181.15 182.15 559723
20131106 183.75 184.22 182.26 183.11 378958
20131107 182.88 183.77 178.08 178.65 678173
20131108 178.99 183.11 178.69 183.08 647370
20131111 182.28 182.92 181.57 181.96 533176
20131112 181.81 183.42 181.27 182.09 646255
20131113 181.76 183.58 181.74 183.45 954226
20131114 179.71 185.15 179.71 185.06 568817
20131115 184.86 185.59 184.39 184.93 621970
20131118 185.05 185.45 183.32 183.91 451698
20131119 183.25 184.86 183.16 183.75 330740
20131120 183.75 184.48 182.25 182.72 412390
20131121 183.06 184.73 182.48 184.64 406326
20131122 184.33 186.02 183.73 185.62 455033
20131125 185.54 185.58 182.46 182.92 422293
20131126 182.90 183.48 181.54 182.38 501719
20131127 183.03 183.03 181.05 181.63 209378
20131129 181.57 182.38 180.93 181.13 154911
20131202 181.50 182.37 178.90 179.26 443311
20131203 178.62 179.25 176.94 177.94 544868
20131204 176.54 179.77 175.95 179.20 917140
20131205 178.33 180.81 178.17 179.84 539613
20131206 181.27 184.33 180.53 182.91 587006
20131209 182.91 185.38 182.91 183.59 640462
20131210 183.71 185.55 182.58 182.77 781529
20131211 182.54 182.54 178.91 179.31 694221
20131212 177.90 178.13 175.82 177.57 1073163
20131213 177.57 178.32 175.68 176.12 577709
20131216 176.81 177.52 175.00 175.47 529205
20131217 170.49 176.47 168.86 175.47 1411785
20131218 175.25 178.13 173.96 178.05 1067908
20131219 178.06 178.78 176.68 178.28 447454
20131220 179.30 181.14 177.91 180.26 1002730
20131223 179.02 180.29 175.48 179.53 842362
20131224 179.49 181.09 179.03 180.79 209176
20131226 181.43 181.60 180.31 180.92 202810
20131227 181.37 181.78 179.93 180.60 297191
20131230 180.59 181.39 179.97 180.35 318008
20131231 180.76 181.89 180.72 181.59 348525
20140102 180.14 181.10 178.81 180.51 521121
20140103 179.97 182.11 179.83 180.90 411480
20140106 181.36 182.69 180.38 180.79 590239
20140107 182.98 186.21 182.65 185.66 1251720
20140108 185.65 187.79 184.49 187.71 1261522
20140109 187.63 187.95 186.11 186.91 688562
20140110 187.94 190.97 187.21 190.83 941594
20140113 189.86 190.99 188.65 189.20 578113
20140114 190.39 191.51 188.47 191.47 563360
20140115 191.28 191.82 190.40 191.13 554366
20140116 190.52 192.23 190.08 191.50 420069
20140117 192.13 193.68 191.69 192.10 805579
20140121 193.97 196.09 193.25 195.97 965038
20140122 195.19 196.41 194.53 195.29 616816
20140123 193.74 194.92 192.54 193.09 684520
20140124 192.88 193.10 188.64 188.82 819423
20140127 189.50 190.52 187.34 188.59 727669
20140128 192.61 192.61 188.38 189.69 544868
20140129 188.15 190.79 185.80 187.15 1032540
20140130 182.08 184.77 179.70 181.83 1627731
20140131 179.82 181.77 178.79 181.35 1100548
20140203 181.63 181.77 174.77 175.04 1266170
20140204 175.42 177.56 174.60 176.10 731004
20140205 174.91 175.76 172.48 173.77 1259804
20140206 174.55 177.37 173.63 177.33 1081853
20140207 176.24 180.81 176.24 180.66 917241
20140210 179.45 181.08 178.94 180.45 584581
20140211 181.21 182.23 179.90 181.51 670373
20140212 182.62 186.46 182.29 184.89 1182702
20140213 183.84 188.59 183.13 188.44 1058409
20140214 187.80 189.94 187.09 189.18 748587
20140218 189.02 190.24 188.85 189.47 749395
20140219 189.01 192.73 188.79 191.07 1039917
20140220 191.83 192.88 190.54 191.39 844888
20140221 191.06 192.62 190.47 191.58 742422
20140224 191.60 195.82 191.60 192.51 966150
20140225 192.34 196.63 191.78 195.32 985855
20140226 195.56 197.90 195.29 196.49 723930
20140227 196.16 197.96 195.70 197.30 639796
20140228 197.32 199.96 196.38 198.95 908452
20140303 197.02 198.67 196.08 197.97 564621
20140304 200.66 201.82 198.57 201.62 644633
20140305 201.56 202.25 200.74 201.72 602309
20140306 201.75 203.32 200.63 201.45 608658
20140307 203.03 207.03 202.56 205.13 1351946
20140310 204.24 205.28 203.02 204.52 569660
20140311 204.68 205.39 203.24 203.41 541947
20140312 202.44 203.33 201.71 202.68 611278
20140313 203.45 204.61 200.22 200.64 476547
20140314 200.45 202.56 199.71 200.53 508088
20140317 201.26 203.80 201.26 202.66 404092
20140318 202.88 204.05 202.44 203.23 458207
20140319 203.43 204.31 199.57 200.68 659547
20140320 199.76 201.06 198.67 200.57 479268
20140321 202.40 202.41 198.28 198.88 1034517
20140324 199.46 199.94 196.19 197.05 523305
20140325 198.33 199.30 196.33 196.45 486826
20140326 197.38 198.04 194.27 194.27 404596
20140327 194.27 194.27 191.05 192.72 541544
20140328 192.94 194.95 192.45 193.20 364389
20140331 193.98 195.84 193.24 195.62 402279
20140401 196.22 197.69 195.47 197.57 497608
20140402 197.40 199.44 196.51 198.54 609666
20140403 199.23 201.43 197.75 198.97 670632
20140404 197.30 197.58 190.86 192.41 1535652
20140407 193.60 194.23 188.57 188.86 958536
20140408 189.18 190.97 188.10 190.43 555048
20140409 191.41 193.28 189.99 193.15 635262
20140410 192.88 193.86 188.24 188.58 571473
20140411 187.23 189.61 186.81 187.09 545676
20140414 188.12 190.74 187.02 188.66 538420
20140415 189.13 190.29 186.81 190.09 729080
20140416 192.00 192.75 189.83 190.78 904925
20140417 192.52 198.47 191.82 196.08 1416339
20140421 196.99 197.85 195.06 196.25 641610
20140422 196.25 201.50 196.14 201.18 868547
20140423 201.84 202.75 200.28 200.40 695422
20140424 202.06 202.37 198.84 199.50 672547
20140425 198.64 199.47 197.47 199.19 903716
20140428 200.35 200.45 194.11 197.30 963373
20140429 197.68 198.47 195.87 198.26 579233
20140430 198.01 198.93 197.68 198.31 680911
20140501 197.97 198.86 197.11 198.36 439060
20140502 198.35 200.03 198.30 199.32 602209
20140505 197.78 199.20 196.77 198.13 504360
20140506 197.44 198.33 195.82 196.91 616417
20140507 197.98 198.54 195.78 197.73 656121
20140508 197.79 198.36 195.17 195.95 682826
20140509 196.00 198.33 194.62 198.27 468788
20140512 198.51 201.03 198.03 200.30 618836
20140513 200.16 200.61 198.50 198.73 464656
20140514 198.77 199.22 197.73 197.94 386803
20140515 197.45 198.09 194.89 197.37 498553
20140516 197.22 198.96 196.11 198.86 524179
20140519 198.42 200.72 198.33 198.45 483278
20140520 198.77 200.58 198.51 199.33 652209
20140521 199.44 200.46 198.36 199.45 452426
20140522 199.30 200.49 198.67 199.45 340475
20140523 199.17 201.71 198.79 201.41 595329
20140527 202.69 202.69 200.83 201.03 438558
20140528 201.42 202.91 200.72 200.72 431523
20140529 201.72 202.60 200.77 202.37 382582
20140530 202.06 204.31 201.74 203.60 442879
20140602 203.50 204.12 202.05 202.57 458355
20140603 201.72 203.82 201.72 202.77 365498
20140604 202.00 203.27 200.65 202.87 415142
20140605 202.89 203.73 200.51 202.95 388612
20140606 203.42 204.99 202.97 203.42 376553
20140609 202.98 204.25 202.62 203.29 385195
20140610 203.03 203.82 202.30 203.41 343992
20140611 203.05 203.50 201.96 202.25 286811
20140612 202.11 203.41 200.67 201.23 395848
20140613 201.84 202.28 200.67 201.73 262290
20140616 201.64 203.04 200.53 201.33 333642
20140617 200.73 202.78 200.51 201.77 276762
20140618 201.83 202.93 200.37 202.72 340174
20140619 202.26 202.63 201.64 202.32 328215
20140620 202.94 203.95 202.35 202.99 546891
20140623 203.26 204.09 202.60 203.58 345299
20140624 203.00 205.09 202.88 203.76 526189
20140625 203.80 205.37 203.64 205.04 398360
20140626 204.94 204.94 202.61 204.28 357961
20140627 203.28 206.66 203.28 206.44 627085
20140630 206.98 206.98 205.50 205.89 679744
20140701 206.00 207.25 205.88 206.33 433533
20140702 205.98 206.88 205.03 205.57 298870
20140703 205.96 206.66 205.45 206.44 198276
20140707 206.21 206.63 203.74 204.23 391325
20140708 204.32 204.41 201.65 202.21 548398
20140709 202.42 204.21 201.99 204.11 509205
20140710 201.91 201.91 200.86 201.28 662057
20140711 201.46 201.94 200.48 201.76 348213
20140714 201.82 202.64 201.76 202.22 356655
20140715 202.98 203.64 200.78 201.32 589802
20140716 202.00 202.17 200.50 200.74 762954
20140717 208.11 210.33 204.59 209.91 1664690
20140718 209.77 211.34 208.71 211.14 1247236
20140721 211.07 211.61 210.16 211.53 618342
20140722 211.62 213.87 211.53 212.91 596434
20140723 213.94 214.56 212.76 213.55 476344
20140724 213.99 213.99 212.13 212.42 546790
20140725 212.42 213.44 211.48 211.72 349620
20140728 211.95 212.74 210.56 211.60 532219
20140729 211.90 212.39 209.69 209.70 577742
20140730 209.90 210.79 208.69 209.13 564477
20140731 208.75 208.84 205.04 205.22 598545
20140801 204.43 205.15 202.65 203.75 886461
20140804 204.82 207.81 202.92 207.35 522571
20140805 206.26 207.42 203.62 204.01 781043
20140806 203.96 206.51 203.96 206.38 832797
20140807 207.11 207.31 204.26 204.84 752603
20140808 205.68 208.03 205.10 207.88 608695
20140811 208.18 209.73 207.52 207.81 341480
20140812 207.65 209.92 207.60 209.58 532620
20140813 210.64 211.57 209.42 211.26 397721
20140814 212.05 212.34 210.49 211.32 421676
20140815 212.23 213.35 210.35 212.31 467181
20140818 213.13 213.99 212.45 213.63 391807
20140819 214.46 214.48 213.56 213.85 326656
20140820 213.62 214.95 213.00 214.54 405539
20140821 214.95 217.35 214.79 216.75 483218
20140822 216.75 217.49 215.80 216.46 292176
20140825 217.05 217.50 216.09 217.09 351213
20140826 217.15 217.99 216.33 217.30 256293
20140827 217.50 217.81 215.89 217.13 420573
20140828 216.05 218.70 215.50 217.63 278244
20140829 217.37 217.81 216.40 217.61 301398
20140902 218.08 218.51 216.53 217.07 371460
20140903 218.27 218.69 216.19 216.73 318437
20140904 216.63 218.26 216.40 216.95 284358
20140905 216.39 217.99 215.84 217.78 399324
20140908 217.74 218.00 216.44 217.42 281251
20140909 216.71 217.06 215.85 216.02 410751
20140910 216.61 216.66 215.45 216.30 405639
20140911 215.95 217.70 215.62 217.54 389702
20140912 216.95 217.23 214.18 215.05 422077
20140915 214.66 215.41 213.12 214.68 443827
20140916 214.73 217.21 214.20 216.02 472794
20140917 216.44 217.78 215.61 216.59 293179
20140918 217.48 219.96 217.15 219.35 442825
20140919 220.55 220.76 219.39 220.03 714554
20140922 219.53 220.31 218.54 218.54 479710
20140923 218.37 219.44 217.89 217.97 462270
20140924 218.16 220.93 217.69 220.50 507675
20140925 219.60 220.47 217.85 217.86 403735
20140926 217.74 220.67 217.71 220.28 367451
20140929 219.10 222.01 218.30 220.93 474398
20140930 219.96 221.24 218.29 218.48 549873
20141001 218.12 218.40 212.58 213.25 510281
20141002 213.23 214.49 210.87 214.01 450944
20141003 214.71 217.03 214.71 215.49 387497
20141006 215.82 216.60 213.37 214.14 545162
20141007 213.54 213.96 210.95 210.95 496950
20141008 212.05 216.56 211.24 216.26 652310
20141009 216.29 216.81 213.49 213.51 668848
20141010 213.50 216.23 212.62 212.65 567213
20141013 213.42 213.96 203.07 203.61 1149761
20141014 203.90 206.87 202.80 205.29 753845
20141015 202.10 210.79 201.54 210.03 1126808
20141016 205.78 212.00 205.78 211.10 550574
20141017 213.27 218.29 212.98 216.51 893568
20141020 216.50 219.79 216.22 219.29 581847
20141021 221.29 226.80 220.00 226.44 670853
20141022 226.50 229.09 225.31 225.40 683081
20141023 227.77 228.11 224.79 225.29 824609
20141024 226.28 228.73 225.07 228.38 568215
20141027 226.91 227.71 223.05 225.16 873021
20141028 225.19 228.97 222.66 223.48 863198
20141029 223.57 224.11 219.62 221.34 1592887
20141030 220.96 225.96 220.96 224.64 903892
20141031 226.88 229.20 226.76 229.03 972752
20141103 229.35 230.02 227.34 228.75 702025
20141104 228.75 230.36 226.67 227.74 767376
20141105 230.10 230.66 228.29 229.86 774292
20141106 229.66 233.23 228.47 232.68 644692
20141107 233.49 235.75 232.60 235.49 732696
20141110 235.89 236.33 234.56 236.17 476403
20141111 236.45 237.80 235.52 237.07 496549
20141112 236.63 238.42 235.42 238.10 451800
20141113 239.13 240.36 237.51 239.63 607000
20141114 239.02 240.48 238.38 239.65 446600
20141117 239.30 240.92 238.68 239.31 390900
20141118 239.20 241.58 239.13 241.32 350600
20141119 241.34 241.59 239.71 240.85 413700
20141120 239.31 242.37 238.88 242.24 412500
20141121 244.42 244.86 240.67 242.05 538200
20141124 242.91 242.91 240.49 242.03 431200
20141125 241.93 244.01 239.82 239.82 688500
20141126 238.92 240.73 238.92 240.60 402300
20141128 242.06 249.66 241.25 244.86 529300
20141201 244.49 245.47 242.37 243.07 716900
20141202 242.81 244.78 242.29 244.55 640800
20141203 243.14 246.75 243.14 246.45 665300
20141204 246.34 249.00 246.15 247.71 666100
20141205 247.50 249.50 246.40 246.87 633400
20141208 247.32 250.00 246.04 249.50 582300
20141209 247.58 249.80 246.03 249.58 384200
20141210 249.01 249.65 246.46 246.80 492000
20141211 250.89 256.16 248.06 254.21 1077500
20141212 250.09 252.83 244.30 247.24 1094300
20141215 248.69 249.35 243.11 246.62 696900
20141216 246.60 250.96 245.33 245.66 701400
20141217 247.44 253.55 245.99 252.33 722000
20141218 253.57 257.11 253.10 257.11 633300
20141219 259.15 260.52 256.74 260.07 885000
20141222 260.09 261.96 259.60 261.65 454200
20141223 263.11 264.25 262.19 263.09 372700
20141224 264.06 265.34 262.92 264.55 200800
20141226 264.64 266.23 264.15 264.85 299500
20141229 264.50 265.44 263.35 264.80 372300
20141230 264.76 265.86 264.17 264.93 325600
20141231 264.97 266.25 263.04 263.04 359400