20000103 12.61 12.69 12.36 12.36 32479
20000104 12.36 12.45 12.04 12.21 15157
20000105 12.21 12.21 12.04 12.12 29695
20000106 12.12 12.36 11.96 12.36 38975
20000107 12.36 12.45 12.36 12.45 6496
20000110 12.45 12.53 12.28 12.28 33716
20000111 12.28 12.36 12.21 12.28 52895
20000112 12.28 12.36 12.21 12.36 23818
20000113 12.36 12.53 12.36 12.36 14538
20000114 12.36 12.45 12.36 12.45 9589
20000118 12.45 12.45 12.36 12.45 20725
20000119 12.45 12.61 12.36 12.61 24127
20000120 12.61 12.61 12.36 12.45 17941
20000121 12.45 12.45 12.28 12.36 19178
20000124 12.36 12.36 12.04 12.04 16394
20000125 12.04 12.12 11.88 11.88 12373
20000126 11.88 12.04 11.88 12.04 16704
20000127 12.04 12.04 11.88 11.88 14538
20000128 11.88 11.96 11.64 11.72 23199
20000131 11.72 11.72 10.99 11.31 157137
20000201 11.31 11.39 11.15 11.31 42996
20000202 11.31 11.39 11.24 11.31 15466
20000203 11.31 11.39 11.24 11.31 17941
20000204 11.31 11.56 11.24 11.48 11754
20000207 11.48 11.72 11.48 11.72 15157
20000208 11.72 11.72 11.31 11.72 36191
20000209 11.72 11.96 11.64 11.88 18869
20000210 11.80 11.80 11.24 11.56 23818
20000211 11.56 11.56 11.15 11.24 31860
20000214 11.24 11.24 10.91 11.15 28458
20000215 11.15 11.56 11.15 11.56 26911
20000216 11.56 11.72 11.56 11.64 7733
20000217 11.64 11.88 11.39 11.80 20725
20000218 11.72 11.72 11.15 11.15 23199
20000222 11.15 11.24 10.83 10.91 23818
20000223 10.91 11.15 10.75 11.07 17941
20000224 11.07 11.15 10.99 11.07 3712
20000225 10.99 10.99 10.91 10.99 7424
20000228 10.99 11.07 10.75 11.07 21343
20000229 11.07 11.07 10.91 11.07 16394
20000301 11.07 11.24 10.99 10.99 30005
20000302 10.99 11.24 10.99 10.99 8352
20000303 10.99 11.07 10.99 10.99 35572
20000306 10.91 10.91 10.59 10.75 35263
20000307 10.75 10.75 10.51 10.59 28149
20000308 10.59 10.75 10.42 10.75 15466
20000309 10.83 10.99 10.83 10.83 14538
20000310 10.75 10.75 10.51 10.75 25055
20000313 10.75 10.75 10.67 10.75 9898
20000314 10.75 10.75 10.75 10.75 13610
20000315 10.75 10.75 10.75 10.75 23199
20000316 10.75 10.91 10.75 10.91 51967
20000317 10.67 10.67 10.51 10.59 40212
20000320 10.67 10.75 10.67 10.67 39594
20000321 10.67 10.67 10.51 10.67 13610
20000322 10.67 10.67 10.27 10.35 20725
20000323 10.35 10.51 10.10 10.10 13301
20000324 10.10 10.10 9.78 9.78 12992
20000327 9.78 9.86 9.70 9.86 90941
20000328 9.86 9.86 9.70 9.70 19797
20000329 9.78 10.02 9.78 9.94 34644
20000330 9.94 10.99 9.94 10.99 51657
20000331 10.99 11.88 10.99 11.64 105170
20000403 11.64 11.72 11.31 11.56 37119
20000404 11.56 11.80 11.48 11.48 24127
20000405 11.48 11.48 11.07 11.07 12064
20000406 11.07 11.39 10.99 10.99 31551
20000407 10.99 10.99 10.91 10.99 12992
20000410 10.75 10.75 10.18 10.67 47327
20000411 10.67 10.83 10.59 10.67 15157
20000412 10.67 10.99 10.67 10.67 16704
20000413 10.67 10.67 10.42 10.59 15157
20000414 10.42 10.42 10.27 10.35 20415
20000417 10.35 10.51 10.35 10.42 23509
20000418 10.42 10.42 10.02 10.02 16085
20000419 10.02 10.42 10.02 10.35 17013
20000420 10.35 10.51 10.35 10.35 28767
20000424 10.35 10.42 10.27 10.35 12992
20000425 10.35 10.91 10.02 10.91 40831
20000426 10.91 10.91 10.42 10.51 25983
20000427 10.42 10.42 10.02 10.27 37428
20000428 10.27 10.35 10.02 10.35 15157
20000501 10.35 10.35 10.18 10.35 19797
20000502 10.35 10.42 10.27 10.35 8661
20000503 10.35 10.91 10.27 10.35 21343
20000504 10.51 11.56 10.51 11.56 48873
20000505 11.56 11.72 10.67 10.75 90323
20000508 10.75 10.75 10.35 10.67 21343
20000509 10.67 10.91 10.67 10.75 102387
20000510 10.75 11.07 10.67 10.67 35263
20000511 10.67 10.75 10.59 10.67 12064
20000512 10.67 10.75 10.51 10.75 24437
20000515 10.75 10.99 10.59 10.75 26602
20000516 10.75 11.31 10.59 11.31 278083
20000517 11.31 11.31 10.99 11.07 141361
20000518 11.07 11.07 10.91 10.99 46708
20000519 11.07 11.31 11.07 11.24 106408
20000522 11.15 11.15 10.99 11.07 21034
20000523 11.07 11.31 11.07 11.07 23199
20000524 11.07 11.80 10.99 11.80 56606
20000525 11.72 11.72 11.48 11.64 21653
20000526 11.64 11.72 11.39 11.64 17013
20000530 11.64 11.64 11.48 11.56 19487
20000531 11.56 11.56 11.31 11.39 70526
20000601 11.48 11.64 11.48 11.56 41759
20000602 11.64 11.72 11.64 11.72 20106
20000605 11.72 11.80 11.39 11.48 15157
20000606 11.48 11.48 11.31 11.31 22271
20000607 11.31 11.56 11.31 11.56 22581
20000608 11.48 11.48 11.39 11.48 2784
20000609 11.48 11.48 11.24 11.39 4949
20000612 11.39 11.48 11.31 11.31 8352
20000613 11.31 11.39 11.24 11.39 11754
20000614 11.39 11.56 11.24 11.24 11445
20000615 11.24 11.39 11.24 11.39 32479
20000616 11.31 11.31 11.15 11.31 88467
20000619 11.31 11.56 11.15 11.48 17632
20000620 11.39 11.39 11.24 11.24 29695
20000621 11.24 11.48 11.24 11.31 17322
20000622 11.31 11.31 11.24 11.24 28767
20000623 11.24 11.24 11.15 11.24 25674
20000626 11.24 11.48 11.24 11.48 15466
20000627 11.56 11.72 11.56 11.64 33098
20000628 11.64 11.96 11.64 11.88 26602
20000629 11.88 12.04 11.88 12.04 34026
20000630 12.04 12.45 11.96 12.45 233540
20000703 12.45 12.53 12.45 12.53 22581
20000705 12.53 12.61 12.28 12.45 90323
20000706 12.45 12.45 11.88 11.88 18559
20000707 11.88 12.21 11.80 12.12 22890
20000710 12.12 12.28 11.96 12.12 19797
20000711 12.04 12.04 11.72 11.88 12682
20000712 11.88 11.88 11.48 11.88 30005
20000713 11.88 11.96 11.72 11.72 17322
20000714 11.72 11.80 11.72 11.72 9280
20000717 11.72 11.96 11.64 11.72 15776
20000718 11.72 11.72 11.64 11.72 4949
20000719 11.72 11.72 11.56 11.64 19178
20000720 11.64 11.80 11.64 11.80 6805
20000721 11.80 11.80 11.56 11.64 10517
20000724 11.64 11.64 11.48 11.56 14229
20000725 11.56 11.72 11.48 11.56 39903
20000726 11.56 11.64 11.48 11.64 32170
20000727 11.64 11.64 11.48 11.64 16704
20000728 11.64 11.72 11.39 11.64 18559
20000731 11.64 11.80 11.64 11.64 31551
20000801 11.64 11.72 11.64 11.64 16085
20000802 11.64 11.88 11.64 11.80 32788
20000803 11.80 11.88 11.72 11.88 32479
20000804 11.88 11.96 11.72 11.96 24127
20000807 11.96 11.96 11.72 11.80 32479
20000808 11.80 11.88 11.80 11.88 9280
20000809 11.88 11.96 11.80 11.96 5568
20000810 11.88 11.88 11.72 11.80 34954
20000811 11.80 12.04 11.64 12.04 35263
20000814 12.04 12.21 12.04 12.04 49492
20000815 12.04 12.12 11.64 11.72 16085
20000816 11.72 11.72 11.56 11.72 15157
20000817 11.80 12.04 11.80 11.96 34335
20000818 11.96 12.04 11.80 11.96 36500
20000821 11.96 11.96 11.88 11.96 5259
20000822 11.96 11.96 11.88 11.96 8352
20000823 11.88 11.88 11.80 11.88 2475
20000824 11.88 12.28 11.88 12.28 26602
20000825 12.36 12.45 12.36 12.45 27530
20000828 12.45 12.45 11.96 11.96 29386
20000829 11.72 11.96 11.72 11.96 41759
20000830 11.96 12.21 11.96 12.04 29386
20000831 12.21 12.49 12.04 12.41 84910
20000901 12.49 12.93 12.45 12.85 103314
20000905 12.89 13.25 12.85 13.18 63412
20000906 13.13 13.98 12.93 13.90 189152
20000907 13.90 14.47 13.90 14.42 506829
20000908 14.42 14.51 13.82 13.90 95736
20000911 13.90 14.02 13.90 13.94 85528
20000912 13.90 14.95 13.90 14.75 98056
20000913 14.71 14.79 14.35 14.39 41295
20000914 14.30 14.30 14.10 14.22 129607
20000915 14.15 14.47 14.15 14.22 72227
20000918 14.42 14.55 14.30 14.42 40522
20000919 14.30 14.63 14.30 14.51 45007
20000920 14.42 14.75 14.42 14.63 11445
20000921 14.55 14.59 14.39 14.55 89550
20000922 14.47 15.16 14.35 15.07 123575
20000925 15.03 15.16 14.83 15.16 49028
20000926 15.03 15.07 14.51 14.83 22581
20000927 14.83 15.36 14.59 15.27 52431
20000928 15.36 15.88 14.95 15.72 79342
20000929 15.60 15.88 15.32 15.72 116306
20001002 15.84 15.84 15.72 15.80 85992
20001003 15.80 15.92 15.52 15.52 548278
20001004 15.64 15.72 15.07 15.72 39130
20001005 15.64 15.88 15.27 15.88 75630
20001006 15.88 16.16 15.68 15.96 77022
20001009 15.92 15.92 15.52 15.76 16394
20001010 15.68 15.96 15.52 15.92 228282
20001011 15.92 16.00 15.60 15.64 18559
20001012 15.52 15.68 15.52 15.64 50884
20001013 15.56 15.80 15.56 15.72 24746
20001016 15.68 15.72 15.52 15.60 829918
20001017 15.48 15.52 14.75 15.19 66350
20001018 15.12 15.16 14.75 14.99 41604
20001019 15.03 15.44 15.03 15.32 33871
20001020 15.36 15.64 15.27 15.60 102077
20001023 15.52 15.56 15.36 15.52 11909
20001024 15.39 15.44 15.12 15.19 30623
20001025 15.19 15.19 14.15 14.47 41450
20001026 14.30 14.30 13.58 14.06 67123
20001027 14.19 15.03 14.15 14.99 26757
20001030 14.87 15.07 14.63 14.95 34799
20001031 14.95 14.99 14.39 14.39 23818
20001101 14.22 14.79 14.22 14.47 32788
20001102 14.55 14.55 14.15 14.35 22890
20001103 13.98 14.51 13.98 14.35 30932
20001106 14.35 14.71 14.35 14.59 26447
20001107 14.59 15.03 14.59 14.99 35727
20001108 15.12 15.44 15.12 15.32 24591
20001109 15.39 15.52 15.32 15.52 25983
20001110 15.44 15.92 15.44 15.92 52740
20001113 15.84 16.20 15.84 16.16 55678
20001114 16.24 16.45 15.92 16.16 126359
20001115 16.27 16.84 16.27 16.63 123245
20001116 16.55 16.88 16.43 16.80 60854
20001117 16.80 17.28 16.80 17.28 352371
20001120 17.00 17.37 17.00 17.28 139996
20001121 17.17 17.28 16.80 17.28 92204
20001122 17.04 17.45 16.88 16.96 117098
20001124 17.00 17.00 16.92 16.96 6762
20001127 16.80 16.92 16.47 16.47 34423
20001128 16.47 16.47 15.82 15.94 42567
20001129 15.78 15.94 15.54 15.94 26739
20001130 15.86 15.94 15.66 15.66 40109
20001201 15.74 16.07 15.58 16.02 36728
20001204 15.94 16.14 15.68 16.05 25971
20001205 16.06 16.35 16.06 16.20 27815
20001206 16.27 16.59 15.70 16.03 39494
20001207 15.91 16.51 15.91 16.35 30888
20001208 16.31 16.91 16.31 16.91 58088
20001211 16.91 17.63 16.81 17.63 88669
20001212 17.41 18.06 17.22 17.22 62545
20001213 17.38 17.50 16.66 16.72 31042
20001214 16.69 16.95 16.59 16.65 39340
20001215 16.46 16.72 16.43 16.58 93433
20001218 16.53 16.64 16.43 16.64 42721
20001219 16.61 17.61 16.61 17.55 54861
20001220 17.50 17.63 17.41 17.44 43950
20001221 17.47 18.48 17.47 18.31 88515
20001222 18.31 18.70 18.31 18.64 42260
20001226 18.61 18.70 18.22 18.38 65003
20001227 18.38 18.64 18.35 18.57 19363
20001228 18.55 18.87 18.47 18.87 48561
20001229 18.71 18.86 18.16 18.19 84059
20010102 18.21 18.21 17.10 17.18 53785
20010103 17.28 17.86 17.24 17.63 65618
20010104 17.57 17.73 17.41 17.73 47946
20010105 17.67 17.67 16.95 16.98 35652
20010108 17.05 17.16 16.20 16.66 57935
20010109 16.82 16.92 16.72 16.92 37496
20010110 16.95 17.28 16.92 17.28 41799
20010111 17.21 17.33 17.21 17.33 45641
20010112 17.31 17.31 17.08 17.15 50866
20010116 17.14 18.68 17.08 18.55 166888
20010117 18.35 18.35 17.56 17.57 57013
20010118 17.54 17.60 16.43 16.46 121862
20010119 16.43 16.66 16.31 16.31 59779
20010122 16.31 16.76 15.94 15.94 34269
20010123 15.95 15.95 15.49 15.72 69767
20010124 15.72 15.72 15.16 15.52 50866
20010125 15.51 15.52 14.88 15.05 44719
20010126 15.10 15.13 14.71 15.04 19363
20010129 15.39 15.51 15.29 15.47 39648
20010130 15.62 16.07 15.59 16.02 30273
20010131 15.94 16.27 15.94 16.04 33808
20010201 16.01 16.43 15.94 16.24 47024
20010202 16.40 16.52 15.59 15.59 86210
20010205 15.65 17.24 15.65 17.08 71765
20010206 17.08 18.21 16.92 18.01 119250
20010207 17.88 18.39 17.72 18.21 245415
20010208 18.21 18.36 18.12 18.16 235426
20010209 18.06 18.87 18.03 18.29 125089
20010212 18.22 18.22 17.96 18.06 58242
20010213 18.06 18.25 17.84 17.84 63865
20010214 17.84 17.84 17.61 17.66 34224
20010215 17.67 17.78 17.64 17.76 67073
20010216 17.67 18.98 17.34 18.50 167607
20010220 18.23 18.32 17.52 17.53 72115
20010221 17.57 17.76 17.15 17.65 42933
20010222 17.67 17.77 17.23 17.27 72879
20010223 17.23 17.23 16.69 17.12 27960
20010226 17.28 17.66 17.02 17.02 25515
20010227 17.10 17.12 16.26 16.55 66309
20010228 16.56 17.02 16.53 16.95 32544
20010301 17.05 17.15 16.92 16.98 46905
20010302 16.95 17.57 16.92 16.92 73643
20010305 17.02 17.08 16.95 16.98 28418
20010306 17.01 17.05 16.76 16.81 24293
20010307 16.89 16.98 16.74 16.85 21543
20010308 16.82 16.85 16.51 16.53 16501
20010309 16.43 16.72 16.43 16.59 45225
20010312 16.66 16.66 16.52 16.54 19404
20010313 16.49 16.68 16.43 16.56 63254
20010314 16.59 16.74 16.26 16.26 35294
20010315 16.40 16.62 16.30 16.60 45225
20010316 16.69 16.85 16.69 16.76 87852
20010319 16.76 16.87 16.40 16.87 33307
20010320 16.82 17.23 16.82 16.93 27196
20010321 16.93 16.93 16.60 16.60 18029
20010322 16.59 17.18 16.43 17.10 36822
20010323 17.12 17.19 16.89 17.07 34988
20010326 16.94 17.08 16.94 16.99 20932
20010327 16.98 17.25 16.96 17.21 32696
20010328 17.08 17.22 17.01 17.03 52864
20010329 17.02 17.18 16.83 17.01 40488
20010330 17.01 17.15 16.70 17.15 67073
20010402 17.18 17.18 16.55 16.55 45683
20010403 16.48 16.92 16.04 16.87 34071
20010404 16.81 16.95 16.72 16.79 19098
20010405 16.85 17.25 16.82 17.25 33307
20010406 17.15 17.25 17.08 17.21 28418
20010409 17.25 17.25 16.43 16.69 45836
20010410 16.62 17.12 16.62 16.92 26126
20010411 16.98 16.98 16.62 16.82 14209
20010412 16.69 17.01 16.69 17.01 24904
20010416 16.95 17.02 16.30 16.96 34224
20010417 16.95 17.00 16.85 16.95 16959
20010418 17.01 17.24 17.01 17.02 48892
20010419 17.02 17.15 17.02 17.08 23224
20010420 17.05 17.06 16.76 16.87 20168
20010423 16.70 16.79 16.39 16.40 31932
20010424 16.43 16.53 16.40 16.50 18640
20010425 16.56 17.08 16.50 17.08 25363
20010426 17.12 17.14 16.98 17.12 17570
20010427 17.15 17.25 17.12 17.25 26279
20010430 17.25 17.25 17.12 17.12 44461
20010501 17.12 17.18 16.89 17.00 16501
20010502 16.95 17.25 16.95 17.18 11917
20010503 17.12 17.25 17.10 17.25 31016
20010504 17.21 17.90 17.18 17.90 82352
20010507 17.93 18.18 17.71 17.72 43850
20010508 17.67 17.67 17.31 17.41 23987
20010509 17.39 17.50 17.39 17.44 73949
20010510 17.44 17.44 17.13 17.13 47822
20010511 17.13 17.18 16.91 17.08 22765
20010514 17.10 17.25 17.10 17.19 17570
20010515 17.19 17.34 17.12 17.34 23071
20010516 17.29 17.68 17.29 17.62 51330
20010517 17.55 17.59 17.04 17.19 58619
20010518 17.12 17.12 17.02 17.05 17009
20010521 17.05 17.06 16.79 17.06 59986
20010522 17.05 17.05 16.79 16.92 20805
20010523 17.05 17.05 16.89 16.90 18224
20010524 16.96 17.04 16.93 17.00 22324
20010525 17.00 17.00 16.89 16.90 23235
20010529 16.89 16.96 16.82 16.88 112227
20010530 16.86 16.89 16.62 16.62 74261
20010531 16.76 16.79 16.42 16.48 52697
20010601 16.48 16.79 16.47 16.76 40699
20010604 16.76 17.12 16.69 17.12 52849
20010605 17.12 17.19 17.02 17.13 25513
20010606 17.13 17.19 16.82 17.09 30221
20010607 17.08 17.08 16.82 16.99 23691
20010608 16.98 16.98 16.69 16.71 13364
20010611 16.71 16.71 16.34 16.37 12757
20010612 16.33 16.36 15.74 16.06 40244
20010613 16.11 16.43 16.11 16.28 14123
20010614 16.28 16.28 16.00 16.01 22931
20010615 15.97 16.25 15.97 16.12 45711
20010618 16.20 16.23 16.03 16.07 29462
20010619 16.17 16.45 16.15 16.43 255738
20010620 16.36 17.12 16.30 17.12 77147
20010621 17.12 17.12 17.04 17.11 36751
20010622 17.11 17.11 16.83 16.96 37510
20010625 17.05 17.11 16.32 16.32 31740
20010626 16.23 16.76 16.23 16.70 42066
20010627 16.79 17.12 16.79 17.11 47381
20010628 17.02 17.12 16.99 17.11 48748
20010629 17.12 17.12 17.07 17.12 188311
20010702 17.22 17.45 17.05 17.11 36447
20010703 17.12 17.25 16.86 16.92 18831
20010705 16.86 17.28 16.86 17.15 31132
20010706 17.09 17.12 16.73 16.73 22324
20010709 16.59 17.02 16.53 16.81 40699
20010710 16.81 17.37 16.61 16.65 45407
20010711 16.65 16.82 16.60 16.75 29158
20010712 16.79 17.35 16.79 17.29 77450
20010713 17.38 17.38 17.23 17.29 142448
20010716 17.22 17.57 17.19 17.19 18679
20010717 17.20 17.67 17.20 17.67 28247
20010718 17.61 17.94 17.42 17.48 35536
20010719 17.42 17.94 17.42 17.60 30676
20010720 17.60 17.94 17.60 17.81 53000
20010723 17.93 17.94 17.75 17.78 32347
20010724 17.78 17.94 17.34 17.52 28399
20010725 17.52 17.52 16.87 17.32 44952
20010726 17.38 18.10 17.35 18.10 30980
20010727 18.14 18.14 17.82 17.88 16705
20010730 17.91 17.91 17.65 17.90 35536
20010731 17.94 18.27 17.77 17.88 65909
20010801 17.91 17.91 17.81 17.88 34473
20010802 17.84 17.91 17.79 17.87 25665
20010803 17.91 17.91 17.78 17.86 50571
20010806 17.86 18.01 17.35 17.55 29158
20010807 17.55 17.89 17.55 17.81 52697
20010808 17.81 18.01 17.77 17.78 55886
20010809 17.78 17.84 17.71 17.83 33562
20010810 17.83 17.84 17.65 17.80 56493
20010813 17.78 17.78 17.52 17.71 28550
20010814 17.71 17.78 17.68 17.75 41307
20010815 17.75 17.78 17.58 17.78 22172
20010816 17.78 18.01 17.71 17.84 51634
20010817 17.88 18.05 17.72 17.72 28080
20010820 17.82 18.11 17.76 18.02 49517
20010821 18.05 18.08 17.79 17.79 24155
20010822 17.85 17.92 17.75 17.88 57971
20010823 17.88 17.91 17.73 17.75 15248
20010824 17.72 17.98 17.69 17.98 76540
20010827 17.98 18.35 17.98 18.23 22343
20010828 18.35 18.35 18.16 18.16 14191
20010829 18.05 18.15 17.92 18.00 20984
20010830 18.02 18.28 18.01 18.15 21286
20010831 18.08 18.55 18.08 18.53 62047
20010904 18.53 18.96 18.46 18.76 52235
20010905 18.72 19.08 18.58 18.88 55405
20010906 18.88 19.04 18.69 19.02 53291
20010907 19.02 19.02 18.45 18.51 50876
20010910 18.41 18.41 17.98 18.04 38648
20010917 17.88 17.88 17.06 17.06 26721
20010918 17.06 17.16 16.49 16.59 68539
20010919 16.59 17.12 16.59 17.12 48611
20010920 17.02 17.02 16.23 16.23 27476
20010921 16.06 16.20 15.83 16.20 80767
20010924 16.29 16.53 16.23 16.39 21286
20010925 16.49 16.49 16.03 16.19 20833
20010926 16.13 16.43 16.06 16.43 23098
20010927 16.39 16.53 16.23 16.49 27627
20010928 16.56 17.02 16.56 16.99 27174
20011001 16.96 16.96 16.56 16.56 23853
20011002 16.63 17.19 16.59 17.12 35628
20011003 17.09 17.59 17.06 17.35 28684
20011004 17.35 17.55 17.30 17.49 23400
20011005 17.49 18.02 17.39 17.91 25061
20011008 17.95 17.95 17.55 17.58 15701
20011009 17.49 17.49 17.06 17.15 26268
20011010 18.55 20.63 18.55 20.63 760723
20011011 22.59 23.91 22.52 23.52 937204
20011012 23.35 23.36 22.39 22.57 346017
20011015 22.60 22.61 22.36 22.57 205466
20011016 22.41 22.75 22.36 22.51 179500
20011017 22.42 22.59 22.32 22.52 176028
20011018 22.49 22.49 21.89 22.00 85749
20011019 22.01 22.52 22.01 22.49 69747
20011022 22.49 22.52 21.97 22.39 47253
20011023 22.46 22.49 22.03 22.14 24608
20011024 22.26 22.42 22.21 22.26 29439
20011025 22.29 22.38 22.05 22.26 46800
20011026 22.22 22.29 21.91 22.06 28684
20011029 21.96 21.96 21.36 21.46 67331
20011030 21.46 22.37 20.95 22.02 134512
20011031 22.02 22.36 22.02 22.16 47253
20011101 22.09 22.58 21.83 22.51 88467
20011102 22.52 22.55 22.16 22.16 25061
20011105 22.02 22.29 22.02 22.18 53442
20011106 22.02 22.12 21.85 22.12 48460
20011107 22.02 22.26 21.93 22.26 101752
20011108 22.22 22.24 21.83 21.89 29137
20011109 21.86 22.01 21.33 21.37 61444
20011112 21.33 21.65 21.26 21.65 32005
20011113 21.66 21.73 21.59 21.67 35024
20011114 21.76 21.91 21.66 21.91 31703
20011115 21.93 21.97 21.20 21.29 70010
20011116 21.37 21.93 21.03 21.03 86086
20011119 21.20 21.43 21.07 21.22 62348
20011120 21.27 21.33 21.14 21.17 64001
20011121 21.10 21.17 20.63 21.00 29747
20011123 21.37 21.37 21.10 21.24 79325
20011126 21.30 21.71 21.13 21.71 419461
20011127 21.83 22.22 21.82 21.97 175927
20011128 21.97 22.40 21.97 22.38 140321
20011129 22.90 23.36 22.90 23.30 207777
20011130 23.46 24.00 23.43 23.44 341788
20011203 23.43 23.72 23.33 23.51 91494
20011204 23.55 23.90 23.53 23.90 86687
20011205 23.90 24.83 23.87 24.77 165561
20011206 24.77 25.11 24.73 25.11 208528
20011207 25.09 25.09 24.39 24.93 198913
20011210 24.79 24.89 24.69 24.76 77823
20011211 24.59 24.83 24.30 24.39 156997
20011212 24.46 24.69 24.30 24.47 114180
20011213 24.33 24.41 24.26 24.26 94499
20011214 24.33 24.43 24.23 24.23 130556
20011217 24.06 24.36 24.06 24.36 54686
20011218 24.39 24.50 23.98 24.39 94799
20011219 24.43 24.43 24.20 24.30 41916
20011220 24.23 24.63 23.96 24.24 249693
20011221 24.30 24.39 24.03 24.33 257806
20011224 24.32 24.32 24.03 24.05 102161
20011226 24.10 24.16 23.83 24.04 49879
20011227 24.12 24.32 24.06 24.23 27193
20011228 24.30 24.35 23.66 23.66 48677
20011231 23.56 23.65 23.00 23.55 106518
20020102 23.56 23.56 22.53 23.40 113729
20020103 23.40 23.60 23.15 23.60 100959
20020104 23.53 23.64 23.31 23.62 48376
20020107 23.62 23.62 23.16 23.30 138368
20020108 23.20 23.30 22.63 23.30 49578
20020109 23.20 23.50 23.16 23.28 80827
20020110 23.23 23.30 22.96 23.30 42517
20020111 23.23 23.23 22.73 22.74 59944
20020114 22.63 22.63 22.13 22.53 110274
20020115 22.30 22.55 22.10 22.55 39512
20020116 22.55 22.83 22.50 22.60 55437
20020117 22.56 23.14 22.53 23.14 32301
20020118 23.03 23.27 22.95 22.95 47174
20020122 23.00 23.03 22.56 22.68 28244
20020123 22.68 22.87 22.46 22.86 54386
20020124 22.86 22.87 22.56 22.58 54235
20020125 22.53 22.53 21.59 21.63 65804
20020128 21.63 21.90 21.20 21.80 286351
20020129 21.80 21.85 21.00 21.48 67757
20020130 21.40 21.71 21.31 21.67 67306
20020131 21.67 21.67 21.31 21.31 59794
20020201 21.31 21.59 21.13 21.47 88039
20020204 21.47 21.53 20.97 21.21 183138
20020205 20.80 21.07 20.77 20.88 76320
20020206 20.77 20.80 20.23 20.62 109072
20020207 20.62 20.75 20.27 20.63 233017
20020208 20.70 21.37 20.17 21.37 120941
20020211 21.30 21.53 20.83 20.91 155194
20020212 20.92 21.17 20.73 20.83 50179
20020213 20.84 20.94 20.83 20.87 62179
20020214 20.81 21.41 20.74 21.35 111653
20020215 21.41 22.58 21.40 22.49 169497
20020219 22.56 23.34 22.51 23.08 311941
20020220 22.98 23.62 22.95 23.52 307607
20020221 23.52 23.58 23.42 23.42 229434
20020222 23.52 23.58 23.22 23.45 225548
20020225 23.55 23.70 23.12 23.37 91774
20020226 23.40 23.40 23.20 23.32 302226
20020227 23.40 23.40 23.21 23.32 115689
20020228 23.35 23.42 23.18 23.38 49026
20020301 23.42 23.42 23.18 23.42 71446
20020304 23.42 23.71 23.21 23.38 115838
20020305 23.38 23.42 23.15 23.22 137362
20020306 23.38 23.40 23.05 23.15 83404
20020307 23.32 23.72 23.21 23.72 136764
20020308 24.09 24.18 23.72 23.75 188331
20020311 23.82 24.32 23.82 24.31 115838
20020312 24.31 24.52 24.02 24.10 208060
20020313 24.22 24.25 23.48 23.54 107617
20020314 23.52 23.52 23.08 23.36 216281
20020315 23.15 23.48 23.15 23.28 189526
20020318 23.28 23.28 22.65 22.68 185790
20020319 22.71 22.75 22.46 22.71 210751
20020320 22.72 22.72 22.45 22.50 207313
20020321 22.51 22.68 22.11 22.67 128244
20020322 22.71 22.71 22.48 22.52 50221
20020325 22.58 22.75 22.47 22.65 207014
20020326 22.68 22.74 22.53 22.65 82208
20020327 22.75 22.81 22.65 22.68 211947
20020328 22.73 22.75 22.61 22.61 97603
20020401 22.62 22.62 22.25 22.25 137362
20020402 22.25 22.35 22.11 22.17 183548
20020403 22.17 22.17 21.70 21.84 161576
20020404 21.88 22.71 21.84 22.67 517012
20020405 22.71 22.84 22.61 22.63 202381
20020408 22.58 22.70 22.58 22.65 59040
20020409 22.75 22.85 22.65 22.69 89532
20020410 22.71 22.78 22.40 22.47 169348
20020411 22.45 22.88 22.45 22.83 389366
20020412 22.91 23.53 22.85 23.25 339742
20020415 23.35 23.48 22.75 22.75 184594
20020416 22.88 23.42 22.88 23.41 138408
20020417 23.08 23.42 23.07 23.30 116735
20020418 23.30 23.35 22.89 22.93 122714
20020419 22.98 23.05 22.92 22.97 113596
20020422 22.98 22.98 22.70 22.81 91176
20020423 22.75 23.32 22.75 23.28 182053
20020424 23.28 23.35 22.81 22.92 204473
20020425 22.93 23.15 22.82 22.95 137362
20020426 22.95 22.95 22.69 22.75 199690
20020429 22.81 22.95 22.72 22.79 222409
20020430 22.91 23.22 22.91 23.22 106123
20020501 23.15 23.18 22.83 23.03 84749
20020502 22.98 23.48 22.95 23.12 300880
20020503 23.22 23.42 23.16 23.38 97753
20020506 23.42 23.54 23.09 23.10 139155
20020507 23.25 23.27 22.98 22.99 53510
20020508 23.08 23.30 22.83 23.00 70101
20020509 23.00 23.23 22.85 22.89 78471
20020510 22.95 22.95 22.68 22.75 65318
20020513 22.68 22.91 22.61 22.91 70699
20020514 22.91 23.24 22.77 23.16 78919
20020515 23.16 23.22 22.75 22.81 103133
20020516 22.85 23.14 22.79 22.82 52812
20020517 22.80 22.92 22.79 22.87 71408
20020520 22.87 23.04 22.18 22.26 384117
20020521 22.12 22.12 21.40 21.68 423838
20020522 21.68 22.07 21.64 22.03 237879
20020523 22.18 22.31 22.09 22.13 297534
20020524 22.14 22.42 22.00 22.05 229250
20020528 22.05 22.14 21.93 22.01 262425
20020529 22.01 22.01 20.79 21.04 876982
20020530 21.04 21.98 21.03 21.86 979185
20020531 21.91 22.72 21.91 22.38 2475634
20020603 23.02 25.21 22.82 24.64 3209503
20020604 24.20 24.87 23.57 24.02 2039747
20020605 23.56 24.13 23.12 23.17 1833704
20020606 23.19 23.36 22.54 23.20 1817042
20020607 23.06 23.62 22.99 23.29 1889640
20020610 22.99 23.71 22.96 23.12 1162169
20020611 23.39 24.53 23.39 24.13 1735518
20020612 23.12 24.20 23.12 24.18 920720
20020613 23.83 24.31 23.66 23.66 849312
20020614 23.12 24.70 23.09 24.70 818814
20020617 24.64 24.64 23.86 24.06 1207246
20020618 23.29 23.66 22.99 23.43 1644323
20020619 23.26 23.35 23.12 23.19 825360
20020620 23.12 23.33 22.70 22.79 824021
20020621 22.52 23.02 22.52 22.89 992277
20020624 22.85 23.26 22.52 22.92 616045
20020625 22.79 23.06 22.32 22.69 642377
20020626 22.52 23.36 22.52 23.28 641038
20020627 23.22 23.22 22.54 22.87 504321
20020628 22.79 23.19 22.75 22.94 754250
20020701 22.89 23.16 22.55 22.63 449872
20020702 22.46 22.59 22.20 22.39 474567
20020703 22.35 22.45 21.53 21.71 773143
20020705 22.08 22.58 22.01 22.46 274178
20020708 22.45 22.82 22.15 22.18 360909
20020709 22.19 22.37 21.91 21.91 455525
20020710 21.64 22.12 21.62 21.75 444368
20020711 21.75 22.04 21.19 21.83 370877
20020712 21.68 21.75 21.11 21.11 278195
20020715 20.77 21.52 20.50 21.44 409556
20020716 21.34 21.43 20.68 20.75 264359
20020717 20.70 21.64 20.70 21.27 389026
20020718 21.17 21.29 20.43 20.68 349603
20020719 20.65 20.70 20.20 20.30 589713
20020722 20.23 20.66 19.59 19.93 592986
20020723 20.17 20.37 19.80 19.86 495543
20020724 19.66 21.61 19.30 21.61 365372
20020725 21.48 22.34 20.81 22.17 430978
20020726 22.17 22.38 21.41 22.12 306312
20020729 22.13 23.14 22.13 22.96 274178
20020730 22.85 23.41 22.18 23.11 356892
20020731 22.94 23.46 22.45 22.52 312857
20020801 22.59 22.94 22.19 22.38 183132
20020802 22.59 22.65 21.87 22.08 267483
20020805 22.22 22.50 21.95 22.17 288757
20020806 24.70 24.74 23.00 23.16 1082281
20020807 23.02 23.73 23.02 23.56 490188
20020808 23.73 23.92 23.46 23.69 243532
20020809 23.61 24.18 23.33 23.91 239664
20020812 24.17 24.53 24.06 24.32 223597
20020813 24.31 24.53 23.78 23.86 282211
20020814 23.86 24.54 23.56 24.43 313452
20020815 24.43 24.56 23.02 23.49 600127
20020816 23.63 24.68 23.29 24.35 556163
20020819 24.24 24.34 24.01 24.24 368162
20020820 24.27 24.33 23.83 24.14 419784
20020821 24.07 24.81 23.73 24.81 267727
20020822 24.91 25.12 24.35 24.64 274975
20020823 24.57 24.94 24.30 24.34 247907
20020826 24.00 24.52 23.90 24.51 240363
20020827 24.53 24.84 24.07 24.76 221134
20020828 24.59 25.12 24.58 24.94 649202
20020829 24.98 25.45 24.72 25.37 636629
20020830 25.35 25.66 24.57 24.57 342573
20020903 24.51 24.60 24.26 24.27 533384
20020904 24.20 25.08 24.20 24.92 624204
20020905 24.75 25.05 24.57 24.95 507794
20020906 25.12 25.66 24.92 25.08 389314
20020909 24.98 25.56 24.71 25.42 363872
20020910 25.39 25.40 24.74 25.32 249386
20020911 25.35 25.43 24.88 24.95 230305
20020912 24.88 25.32 24.69 25.15 429695
20020913 25.13 25.95 25.05 25.93 505871
20020916 25.93 26.26 25.83 25.85 422743
20020917 25.99 26.06 25.69 25.69 212259
20020918 25.66 26.23 25.45 25.93 231932
20020919 25.76 25.76 24.68 25.02 377037
20020920 25.05 25.46 24.85 25.43 681891
20020923 25.32 25.43 24.85 25.14 214182
20020924 24.98 25.27 24.70 25.08 326006
20020925 25.15 25.34 24.97 25.09 360175
20020926 25.16 25.81 25.07 25.69 193030
20020927 25.56 25.56 24.87 24.92 299233
20020930 24.85 25.00 24.44 24.81 343312
20021001 24.74 25.25 24.24 25.25 335473
20021002 24.34 24.61 23.66 24.03 1016920
20021003 24.14 24.71 23.64 23.77 339910
20021004 23.83 23.83 23.19 23.48 524065
20021007 23.48 23.49 22.36 22.48 725674
20021008 22.48 22.49 22.14 22.36 1147086
20021009 22.38 22.49 21.65 21.82 735436
20021010 21.90 22.24 21.84 22.24 702599
20021011 22.31 23.46 22.17 23.08 441084
20021014 23.02 23.56 23.02 23.23 241842
20021015 23.40 23.83 23.20 23.69 336952
20021016 23.84 23.84 23.37 23.48 361358
20021017 23.65 24.00 23.53 23.71 260184
20021018 23.59 24.00 23.59 23.64 229861
20021021 23.59 24.40 23.45 24.01 271425
20021022 23.93 24.34 23.74 24.03 348341
20021023 23.97 24.40 23.64 24.35 260036
20021024 24.44 24.47 23.78 23.78 331627
20021025 24.51 24.61 23.97 24.01 332810
20021028 24.03 24.16 23.70 24.04 300269
20021029 24.04 24.48 23.71 24.29 318758
20021030 24.30 24.78 24.27 24.37 330296
20021031 24.37 25.02 24.37 24.75 500103
20021101 24.74 25.62 24.68 25.18 395674
20021104 25.56 25.56 24.51 24.51 328964
20021105 24.51 24.51 23.79 24.35 451586
20021106 24.20 24.37 23.81 24.14 318019
20021107 23.83 24.41 23.83 24.07 262550
20021108 24.14 24.20 23.80 23.99 307960
20021111 23.83 23.83 23.12 23.27 316391
20021112 23.27 23.38 22.61 22.80 501286
20021113 22.68 22.99 22.51 22.95 429399
20021114 23.09 23.43 22.85 23.41 340260
20021115 24.82 26.72 24.63 26.64 2360060
20021118 26.45 27.49 26.03 27.23 1359865
20021119 27.24 27.24 26.06 26.23 1092833
20021120 26.32 27.16 26.28 26.35 825653
20021121 26.49 26.74 26.18 26.71 296147
20021122 26.69 27.20 26.60 26.96 238212
20021125 27.13 27.20 26.73 27.13 386873
20021126 27.13 27.13 26.46 26.73 487452
20021127 26.86 27.14 26.60 26.83 479070
20021129 26.83 26.91 26.38 26.61 212773
20021202 26.59 27.06 26.37 26.79 340260
20021203 26.69 26.96 26.11 26.13 361435
20021204 26.13 26.89 26.08 26.75 272914
20021205 26.75 26.75 26.30 26.52 222625
20021206 26.45 26.78 26.14 26.41 238800
20021209 26.32 26.39 25.91 26.13 238800
20021210 26.18 26.56 26.03 26.39 276590
20021211 26.73 26.73 26.20 26.49 277914
20021212 26.49 26.66 26.22 26.25 281737
20021213 26.28 26.35 25.88 26.13 196598
20021216 26.35 26.75 26.35 26.71 237771
20021217 26.62 26.63 25.87 26.05 298059
20021218 25.89 26.05 25.50 25.64 270855
20021219 25.62 25.94 25.34 25.61 298500
20021220 25.66 26.69 25.35 26.69 542152
20021223 26.69 26.85 26.45 26.82 334526
20021224 26.82 27.04 26.72 26.89 136016
20021226 26.86 27.28 26.86 26.94 304676
20021227 26.95 27.07 26.62 26.76 230124
20021230 26.83 27.21 26.67 27.09 243505
20021231 27.20 27.47 27.02 27.07 415841
20030102 27.20 27.75 27.20 27.72 453631
20030103 27.72 27.81 27.37 27.66 455249
20030106 27.66 28.04 27.63 27.78 431134
20030107 27.78 28.19 27.20 28.13 562444
20030108 28.13 28.22 27.62 27.94 455984
20030109 27.94 28.29 27.94 28.29 299235
20030110 28.29 28.56 27.97 28.26 530830
20030113 28.36 28.36 27.69 27.88 554357
20030114 27.78 28.12 27.75 28.09 477894
20030115 28.09 28.11 27.61 27.74 492598
20030116 27.75 28.73 27.73 28.39 708459
20030117 28.40 28.73 28.15 28.29 436574
20030121 28.30 28.63 28.28 28.29 337761
20030122 28.29 28.60 28.18 28.22 451867
20030123 28.29 28.49 28.12 28.18 348789
20030124 28.19 28.19 27.22 27.65 395990
20030127 27.51 27.51 27.03 27.05 410548
20030128 27.00 27.27 26.54 27.23 443191
20030129 27.23 27.24 26.52 27.18 238653
20030130 27.18 27.43 26.69 26.70 270561
20030131 26.56 27.30 26.56 27.20 390991
20030203 27.37 27.61 27.29 27.36 280119
20030204 27.29 27.75 26.93 27.54 268503
20030205 27.54 27.74 27.24 27.28 227330
20030206 27.20 27.45 26.86 26.99 189246
20030207 27.09 27.41 27.03 27.03 327615
20030210 27.07 27.39 26.96 27.39 203215
20030211 27.39 27.39 25.99 26.32 971815
20030212 26.18 26.59 26.12 26.33 318022
20030213 26.32 26.74 26.22 26.67 339526
20030214 27.00 27.28 26.15 26.52 1087331
20030218 26.52 26.74 26.38 26.69 372147
20030219 26.69 26.69 23.35 23.94 4068021
20030220 23.91 24.16 23.17 23.17 1122878
20030221 23.11 23.48 22.56 23.33 1036424
20030224 23.38 23.63 23.08 23.63 616003
20030225 23.63 24.24 23.52 24.24 655793
20030226 24.34 24.34 23.41 23.76 486395
20030227 23.82 24.44 23.58 23.76 444119
20030228 23.69 23.93 23.41 23.41 413692
20030303 23.58 24.08 23.39 23.99 439146
20030304 24.10 24.29 23.93 24.12 491662
20030305 24.06 24.06 23.53 23.53 510971
20030306 23.45 23.55 23.24 23.45 307197
20030307 23.38 23.60 23.18 23.41 290228
20030310 23.38 23.41 22.85 23.24 222791
20030311 23.17 23.60 23.06 23.37 307490
20030312 23.37 23.47 23.15 23.24 304418
20030313 23.28 23.57 23.04 23.17 424371
20030314 23.17 23.34 22.88 23.11 277209
20030317 23.11 23.86 22.72 23.85 379023
20030318 23.85 23.85 23.04 23.28 403160
20030319 23.38 23.85 23.38 23.84 236688
20030320 23.93 23.93 23.25 23.77 249122
20030321 23.89 24.27 23.72 24.25 290082
20030324 24.17 24.17 23.31 23.95 397893
20030325 24.09 24.42 23.86 24.13 291106
20030326 24.13 24.16 23.76 23.93 324312
20030327 23.99 24.47 23.57 24.17 211088
20030328 24.27 24.30 23.68 24.16 333528
20030331 24.06 24.33 23.72 23.91 207577
20030401 24.03 24.32 23.79 24.21 278672
20030402 24.47 24.71 24.27 24.51 288912
20030403 24.37 24.66 24.23 24.34 184903
20030404 24.40 24.85 24.37 24.51 239467
20030407 24.61 25.22 24.61 24.78 295641
20030408 24.85 25.05 24.65 24.71 178906
20030409 24.81 25.29 24.42 24.54 256729
20030410 24.54 24.78 24.42 24.53 157256
20030411 24.68 24.91 24.34 24.40 261264
20030414 24.51 24.77 24.46 24.76 346840
20030415 24.81 24.86 24.60 24.75 252926
20030416 25.09 25.11 24.30 24.40 221328
20030417 24.54 24.71 24.45 24.64 261118
20030421 24.71 24.87 24.38 24.84 265799
20030422 24.84 25.29 24.61 25.17 270626
20030423 25.18 25.21 24.87 25.12 146284
20030424 25.12 25.22 24.64 24.88 211820
20030425 24.89 24.97 24.64 24.72 144968
20030428 24.85 25.02 24.78 24.92 236542
20030429 24.92 25.29 24.88 24.99 215477
20030430 24.99 24.99 24.75 24.80 486980
20030501 24.92 25.13 24.44 25.02 250731
20030502 24.95 25.37 24.95 25.31 395699
20030505 25.31 25.68 25.20 25.53 284962
20030506 25.43 25.64 25.18 25.40 444265
20030507 25.33 25.59 25.22 25.43 192656
20030508 25.29 25.30 25.12 25.20 144090
20030509 25.29 25.40 24.99 25.26 373903
20030512 25.16 25.40 25.07 25.29 220304
20030513 25.16 25.24 24.95 25.07 324166
20030514 25.09 25.11 24.88 25.05 216501
20030515 25.11 25.18 24.90 24.95 318207
20030516 24.77 24.99 24.72 24.73 368067
20030519 24.59 24.99 24.52 24.83 312683
20030520 24.81 25.05 24.73 24.86 368794
20030521 24.90 25.01 24.63 25.00 270527
20030522 25.00 25.35 24.84 25.09 449618
20030523 25.18 25.21 24.79 25.19 133737
20030527 25.11 25.51 24.97 25.43 329836
20030528 25.43 25.67 25.32 25.59 444385
20030529 25.59 25.78 25.32 25.38 256135
20030530 25.49 25.92 25.38 25.90 312392
20030602 26.07 26.42 25.82 26.20 257298
20030603 26.20 26.40 26.00 26.33 137226
20030604 26.27 26.82 26.23 26.48 244651
20030605 26.49 26.76 26.26 26.55 172404
20030606 26.72 26.90 26.21 26.25 279249
20030609 26.26 26.37 26.11 26.16 170951
20030610 26.22 26.37 25.93 26.20 224009
20030611 26.14 26.54 26.00 26.42 239418
20030612 26.83 27.11 26.38 27.07 246832
20030613 27.08 27.13 26.28 26.63 294803
20030616 26.80 27.21 26.69 27.21 311229
20030617 28.51 28.90 27.56 28.76 1180520
20030618 28.76 28.81 28.38 28.55 587134
20030619 28.38 28.67 28.09 28.36 354258
20030620 28.51 28.54 28.38 28.48 306868
20030623 28.48 28.58 27.84 27.87 339430
20030624 27.93 28.51 27.86 28.34 449763
20030625 28.38 28.66 28.36 28.56 282011
20030626 28.56 28.56 28.04 28.24 481162
20030627 28.26 28.27 27.70 27.79 468370
20030630 27.81 27.81 26.70 27.44 1309023
20030701 27.45 27.90 27.34 27.87 394960
20030702 27.79 28.38 27.72 28.38 255118
20030703 28.20 28.42 28.03 28.13 119200
20030707 28.20 28.54 28.16 28.31 277795
20030708 28.34 28.38 28.24 28.32 206711
20030709 28.20 28.20 27.54 27.76 398740
20030710 27.45 27.72 27.45 27.56 287971
20030711 27.72 28.29 27.70 28.24 300908
20030714 28.28 28.31 27.69 27.81 161793
20030715 27.72 27.86 27.56 27.78 155251
20030716 27.75 27.90 27.56 27.77 188104
20030717 27.62 27.90 27.46 27.49 168480
20030718 27.55 27.72 27.45 27.72 169933
20030721 27.74 27.74 27.21 27.30 189267
20030722 27.47 27.47 27.21 27.30 187232
20030723 27.38 27.52 27.07 27.46 183162
20030724 27.52 27.58 27.26 27.40 145657
20030725 27.40 27.67 27.31 27.53 155833
20030728 27.59 27.74 27.45 27.61 226481
20030729 27.76 27.78 27.39 27.62 151181
20030730 27.65 27.93 27.52 27.93 192174
20030731 27.92 27.98 27.37 27.54 220521
20030801 27.48 27.48 27.20 27.25 119055
20030804 27.28 27.39 26.64 26.74 364724
20030805 26.74 26.74 26.24 26.25 337104
20030806 26.25 26.45 26.10 26.28 298146
20030807 26.29 26.29 25.87 26.02 277214
20030808 26.14 26.39 26.13 26.31 151036
20030811 26.45 26.73 26.15 26.73 203513
20030812 26.90 27.11 26.81 27.11 244651
20030813 27.21 27.30 27.08 27.12 203804
20030814 27.17 27.31 27.07 27.26 119346
20030815 27.33 27.57 27.26 27.57 59399
20030818 27.63 27.63 27.02 27.33 142933
20030819 27.35 27.39 27.05 27.19 138019
20030820 27.19 27.19 26.71 26.90 266066
20030821 26.85 27.30 26.81 27.20 343819
20030822 27.33 27.37 27.02 27.15 255805
20030825 27.26 27.63 27.26 27.58 251614
20030826 27.58 27.85 27.33 27.85 287022
20030827 27.82 27.84 27.57 27.73 178196
20030828 27.72 27.92 27.50 27.85 127180
20030829 27.78 28.02 27.78 28.01 115474
20030902 28.09 28.51 28.09 28.48 247856
20030903 28.37 28.47 28.20 28.33 179786
20030904 28.36 28.36 28.09 28.30 176173
20030905 28.30 28.30 27.75 27.78 163311
20030908 27.82 28.14 27.78 28.13 128770
20030909 27.99 28.13 27.71 28.06 159408
20030910 27.99 28.32 27.95 28.13 125301
20030911 28.20 28.37 28.03 28.37 120532
20030912 28.27 28.49 28.14 28.42 104634
20030915 28.38 28.68 28.38 28.65 168947
20030916 28.77 28.90 28.44 28.81 212448
20030917 28.75 29.06 28.68 28.90 150159
20030918 28.78 29.12 28.78 29.06 111571
20030919 29.16 29.23 29.06 29.16 166057
20030922 29.16 29.16 28.84 29.00 211148
20030923 28.93 28.94 28.55 28.90 183110
20030924 29.75 30.27 29.68 30.15 699056
20030925 30.09 30.16 29.46 29.50 224010
20030926 29.48 29.55 29.33 29.41 164900
20030929 29.41 29.53 29.30 29.40 204644
20030930 29.41 29.41 29.03 29.17 266211
20031001 29.20 29.44 29.15 29.44 252770
20031002 29.65 29.80 29.44 29.71 208257
20031003 29.89 30.10 29.78 29.98 273726
20031006 29.89 29.89 29.70 29.82 193082
20031007 29.82 29.82 29.52 29.75 166057
20031008 29.68 29.75 29.23 29.34 307111
20031009 29.34 29.50 29.25 29.28 251614
20031010 29.27 29.38 29.18 29.30 148425
20031013 29.36 29.37 29.13 29.27 104345
20031014 29.30 29.51 29.24 29.48 275027
20031015 29.60 29.65 29.36 29.41 103912
20031016 29.39 29.45 29.24 29.44 163455
20031017 29.44 29.64 29.41 29.48 238318
20031020 29.46 29.73 29.44 29.67 157963
20031021 29.84 29.84 29.61 29.62 153628
20031022 29.62 29.68 29.49 29.58 166924
20031023 29.59 29.75 29.46 29.70 137441
20031024 29.63 29.75 29.59 29.70 201465
20031027 29.68 29.99 29.68 29.95 118220
20031028 29.82 30.17 29.82 30.17 155506
20031029 30.20 30.20 29.82 29.99 132238
20031030 30.09 30.11 29.84 30.08 160998
20031031 29.91 30.32 29.90 30.29 126602
20031103 30.29 30.47 30.13 30.45 128481
20031104 30.38 30.41 30.09 30.10 142066
20031105 30.17 30.29 30.03 30.25 93506
20031106 30.28 30.34 30.24 30.27 344108
20031107 30.24 30.34 30.11 30.27 181376
20031110 30.34 30.35 29.82 30.00 147413
20031111 30.00 30.13 29.96 30.10 100877
20031112 30.06 30.44 30.06 30.38 188891
20031113 31.20 31.37 30.95 31.01 773028
20031114 31.02 31.56 31.02 31.30 230025
20031117 31.16 31.31 31.13 31.27 297595
20031118 31.29 31.47 31.02 31.02 229450
20031119 31.09 31.11 30.86 30.86 204578
20031120 30.95 31.16 30.59 30.68 504474
20031121 30.92 31.27 30.87 31.15 228444
20031124 31.09 31.84 31.09 31.84 355532
20031125 31.82 31.99 31.72 31.98 183445
20031126 31.89 32.02 31.74 31.79 171944
20031128 31.86 32.05 31.77 31.95 94598
20031201 32.03 32.18 31.83 32.17 249721
20031202 32.17 32.42 32.14 32.25 160730
20031203 32.39 32.52 31.93 32.03 198684
20031204 32.03 32.12 31.84 32.01 189196
20031205 32.17 32.41 31.93 32.07 177551
20031208 32.21 32.31 31.96 32.05 216655
20031209 32.14 32.18 31.80 31.97 173813
20031210 31.93 32.01 31.57 31.70 116306
20031211 31.63 31.97 31.63 31.89 305071
20031212 31.93 32.01 31.73 32.00 123063
20031215 32.41 32.46 31.89 31.90 165043
20031216 31.86 31.93 31.59 31.59 272723
20031217 31.65 31.65 31.26 31.30 199834
20031218 31.27 31.33 31.14 31.15 236063
20031219 30.99 31.02 30.77 30.90 307515
20031222 30.86 31.23 30.86 31.17 136434
20031223 31.09 31.34 31.03 31.20 193940
20031224 31.16 31.35 31.13 31.19 74614
20031226 31.12 31.30 31.12 31.22 47299
20031229 31.20 31.57 31.20 31.57 209323
20031230 31.64 31.79 31.58 31.76 174675
20031231 31.84 31.98 31.50 31.50 208460
20040102 31.55 31.68 31.36 31.43 142184
20040105 31.41 31.58 31.36 31.48 181576
20040106 31.57 31.57 31.39 31.45 183014
20040107 31.51 31.64 31.34 31.41 169931
20040108 31.39 31.54 31.23 31.23 197103
20040109 31.54 31.84 31.53 31.53 278330
20040112 31.62 31.65 31.45 31.50 199259
20040113 31.57 31.63 31.41 31.54 238795
20040114 31.54 31.89 31.51 31.68 183301
20040115 31.77 31.80 31.48 31.66 96035
20040116 31.75 32.02 31.68 32.00 163893
20040120 32.15 32.42 32.04 32.37 267692
20040121 32.38 32.49 32.09 32.24 181720
20040122 32.38 32.49 32.21 32.33 155698
20040123 32.41 32.55 32.00 32.23 157280
20040126 32.52 32.82 32.44 32.81 161305
20040127 32.66 32.97 32.62 32.87 161736
20040128 32.87 33.08 32.72 32.75 148079
20040129 32.80 32.83 32.41 32.73 122201
20040130 32.73 32.73 32.11 32.41 220824
20040202 32.41 32.46 32.11 32.38 185889
20040203 32.32 32.55 32.25 32.30 180426
20040204 32.12 32.21 32.02 32.05 260503
20040205 32.14 32.34 32.07 32.27 259353
20040206 32.38 32.50 32.16 32.50 201703
20040209 32.66 32.79 32.49 32.66 174100
20040210 32.76 32.76 32.50 32.55 434460
20040211 32.59 33.03 32.59 33.03 294720
20040212 33.05 33.07 32.87 32.94 122324
20040213 33.03 33.07 32.71 33.00 256809
20040217 33.10 33.86 32.98 33.66 228339
20040218 33.79 34.76 33.72 34.12 313322
20040219 34.39 34.41 34.08 34.29 165245
20040220 34.53 34.66 34.12 34.23 154801
20040223 34.28 34.41 33.97 34.40 360249
20040224 34.46 34.95 34.31 34.91 405745
20040225 34.95 35.44 34.83 35.44 411754
20040226 35.44 35.54 35.09 35.30 202300
20040227 35.26 35.53 35.19 35.35 295867
20040301 35.49 36.24 35.45 36.12 328058
20040302 36.22 36.26 35.89 36.02 287999
20040303 36.19 36.31 35.94 36.22 233203
20040304 36.35 36.43 35.84 36.10 144929
20040305 36.26 36.32 36.00 36.30 145788
20040308 35.12 35.12 34.43 34.47 2019424
20040309 34.56 35.91 34.42 35.61 500600
20040310 35.61 35.93 35.37 35.38 323337
20040311 35.40 35.56 35.30 35.51 365113
20040312 35.51 35.85 35.14 35.84 406031
20040315 35.93 35.93 35.40 35.44 423771
20040316 35.47 35.79 35.33 35.76 317185
20040317 35.77 36.40 35.77 36.39 354383
20040318 36.28 36.57 36.14 36.57 423628
20040319 36.57 36.59 36.23 36.27 226622
20040322 36.13 36.64 35.73 36.45 368976
20040323 36.17 36.53 35.96 36.43 339217
20040324 36.33 36.46 36.04 36.04 193573
20040325 36.05 36.39 36.05 36.39 186419
20040326 36.33 36.35 36.05 36.11 252231
20040329 36.12 36.44 36.04 36.29 400880
20040330 36.26 36.56 36.03 36.53 206592
20040331 36.45 36.95 36.23 36.89 210312
20040401 36.70 37.31 36.52 37.31 237495
20040402 37.18 37.18 36.31 36.35 716062
20040405 36.28 36.70 36.05 36.66 227480
20040406 36.66 36.66 36.26 36.65 134914
20040407 36.65 36.77 36.35 36.54 109305
20040408 36.47 36.59 36.00 36.35 150509
20040412 36.35 36.35 35.72 35.95 210026
20040413 35.95 35.96 35.63 35.63 231057
20040414 35.58 35.63 35.37 35.44 231486
20040415 35.40 35.86 35.40 35.86 195719
20040416 35.61 36.06 35.61 35.84 144214
20040419 36.01 36.16 35.65 36.16 281131
20040420 36.10 36.31 36.03 36.03 148792
20040421 36.14 36.59 35.91 36.58 141353
20040422 36.61 37.12 36.33 37.01 163385
20040423 37.18 37.21 37.01 37.15 135201
20040426 37.25 37.38 37.02 37.16 119892
20040427 37.32 37.39 36.87 36.87 113597
20040428 36.88 36.88 36.37 36.49 138348
20040429 36.49 36.56 36.24 36.42 186706
20040430 36.35 36.70 36.34 36.56 211027
20040503 36.66 36.92 36.40 36.87 165102
20040504 36.70 36.79 36.49 36.75 152083
20040505 36.75 37.13 36.51 37.11 142497
20040506 37.04 37.04 36.52 36.67 121466
20040507 36.67 36.93 36.00 36.01 263677
20040510 36.00 36.00 35.59 35.66 256809
20040511 35.75 35.95 35.58 35.65 183415
20040512 35.68 35.68 34.88 35.15 327486
20040513 35.16 35.19 34.80 34.86 249942
20040514 34.81 35.30 34.46 35.10 416665
20040517 35.07 35.12 34.60 34.60 361290
20040518 34.78 34.79 34.10 34.30 361717
20040519 34.39 34.48 34.11 34.11 499657
20040520 34.08 34.39 34.08 34.10 464780
20040521 34.10 34.22 33.91 33.91 505208
20040524 33.94 33.97 33.73 33.95 581651
20040525 33.89 34.70 33.87 34.34 700089
20040526 34.34 34.69 34.26 34.53 472610
20040527 34.53 34.73 34.51 34.56 388764
20040528 34.56 34.57 34.35 34.35 340934
20040601 34.35 34.53 34.25 34.25 554605
20040602 34.25 34.52 34.22 34.32 668059
20040603 34.49 34.70 34.39 34.53 537522
20040604 34.62 34.67 34.46 34.48 354030
20040607 34.56 34.59 34.45 34.46 437876
20040608 34.46 34.52 34.43 34.43 335951
20040609 34.44 34.46 34.32 34.39 573537
20040610 34.46 34.51 34.35 34.41 564712
20040614 34.42 34.61 34.41 34.44 815821
20040615 34.52 34.68 34.35 34.35 558875
20040616 34.36 34.44 34.18 34.18 584356
20040617 34.18 34.18 32.67 32.67 1543099
20040618 32.81 32.91 32.36 32.67 1033335
20040621 32.67 32.77 32.50 32.52 699377
20040622 32.45 32.45 32.14 32.16 445420
20040623 32.23 32.27 31.65 31.81 725285
20040624 31.75 32.45 31.66 32.28 1194478
20040625 32.42 32.64 32.30 32.51 849843
20040628 32.60 32.71 32.07 32.22 455243
20040629 32.15 32.45 32.04 32.22 414957
20040630 32.30 32.40 32.05 32.25 317446
20040701 32.24 32.35 32.03 32.19 251679
20040702 32.17 32.24 32.01 32.15 215521
20040706 32.16 32.24 32.08 32.10 302499
20040707 32.10 32.25 32.02 32.24 398017
20040708 32.27 32.75 32.17 32.61 595460
20040709 32.77 32.81 32.53 32.67 440580
20040712 32.67 32.77 32.46 32.67 403426
20040713 32.67 32.73 32.58 32.67 386202
20040714 32.67 32.91 32.56 32.62 252675
20040715 32.69 32.74 32.55 32.71 272747
20040716 32.67 32.73 32.52 32.56 374671
20040719 32.58 32.60 32.01 32.10 250398
20040720 32.07 32.14 31.96 32.03 451257
20040721 32.38 32.38 31.42 31.42 325844
20040722 31.43 31.43 30.62 31.11 760161
20040723 31.11 31.11 30.30 30.35 400722
20040726 30.42 30.45 29.86 30.00 740232
20040727 30.14 30.23 29.71 29.90 484710
20040728 29.93 29.96 29.36 29.75 640585
20040729 29.75 29.80 28.91 29.00 630051
20040730 29.01 29.37 28.66 29.37 1199603
20040802 29.50 30.07 29.40 29.93 840590
20040803 30.02 30.41 29.94 30.21 861943
20040804 30.29 30.59 29.77 30.56 431470
20040805 30.63 30.63 30.18 30.21 393462
20040806 30.21 30.77 30.21 30.64 667348
20040809 30.68 30.77 30.54 30.71 357874
20040810 30.71 31.33 30.59 31.06 584641
20040811 31.05 31.39 30.78 31.30 441150
20040812 31.37 31.53 31.20 31.49 489122
20040813 31.47 31.51 31.30 31.39 275736
20040816 31.42 31.59 31.26 31.56 316236
20040817 31.61 31.72 31.44 31.61 357429
20040818 31.51 31.90 31.45 31.89 300523
20040819 31.91 31.95 31.30 31.44 341716
20040820 31.58 31.59 31.28 31.51 266833
20040823 31.51 32.02 31.22 31.97 370169
20040824 31.92 32.53 31.73 32.19 609965
20040825 32.84 33.20 32.61 32.79 1523567
20040826 32.79 32.96 32.64 32.90 608832
20040827 32.92 32.92 32.69 32.76 502241
20040830 32.87 32.87 32.02 32.02 430613
20040831 31.97 32.48 31.97 32.48 265276
20040901 32.60 32.71 32.43 32.67 277591
20040902 32.64 32.92 32.57 32.88 264143
20040903 32.85 32.85 32.55 32.79 356155
20040907 32.79 32.92 32.53 32.71 293870
20040908 32.71 32.71 32.28 32.45 357146
20040909 32.62 32.74 32.33 32.40 305336
20040910 32.35 32.43 32.02 32.40 246024
20040913 32.47 32.71 32.44 32.57 309300
20040914 32.68 32.85 32.67 32.78 230028
20040915 32.74 32.80 32.47 32.49 380786
20040916 32.49 32.51 32.35 32.40 288916
20040917 32.40 32.63 32.31 32.34 394658
20040920 32.34 32.34 31.78 31.80 252960
20040921 31.84 31.84 31.10 31.13 443070
20040922 31.08 31.08 30.61 30.77 388854
20040923 30.73 30.73 30.30 30.41 371584
20040924 30.42 30.66 30.38 30.51 356579
20040927 30.52 30.52 30.24 30.47 408531
20040928 30.47 30.68 30.45 30.58 224791
20040929 30.76 31.07 30.58 31.07 345255
20040930 31.14 31.54 31.08 31.37 511725
20041001 31.47 31.66 31.27 31.27 350917
20041004 31.30 31.39 31.00 31.09 330250
20041005 31.16 31.45 31.05 31.44 305336
20041006 31.44 31.54 31.33 31.51 308875
20041007 31.44 31.44 31.18 31.35 322181
20041008 31.35 31.36 30.74 30.87 409380
20041011 30.90 30.93 30.69 30.89 263294
20041012 31.03 31.30 30.92 31.27 350493
20041013 31.20 31.20 30.96 30.99 299249
20041014 30.99 30.99 30.69 30.74 245600
20041015 30.87 30.91 30.66 30.71 243618
20041018 30.89 30.97 30.45 30.96 262869
20041019 31.00 31.00 30.66 30.83 211768
20041020 30.83 31.16 30.55 31.10 281272
20041021 31.15 31.23 30.89 31.22 139008
20041022 31.22 31.22 30.55 30.68 256641
20041025 30.72 31.08 30.72 30.85 304628
20041026 30.91 30.91 30.47 30.58 310998
20041027 30.62 31.51 30.60 31.41 372434
20041028 31.34 31.39 31.01 31.32 241353
20041029 31.32 31.54 31.22 31.44 287783
20041101 31.44 31.44 30.81 30.94 269239
20041102 30.94 31.10 30.69 30.74 256499
20041103 30.91 31.62 30.91 31.52 326853
20041104 31.56 32.44 31.51 32.38 397489
20041105 32.40 32.84 32.40 32.72 405558
20041108 32.74 33.29 32.60 33.11 374982
20041109 33.19 33.24 33.00 33.10 368895
20041110 33.20 33.45 33.09 33.25 320907
20041111 33.25 33.29 32.84 33.13 275609
20041112 33.48 33.61 33.16 33.52 238805
20041115 33.57 33.61 33.24 33.61 301334
20041116 33.78 33.83 33.37 33.50 373992
20041117 33.59 33.59 33.04 33.30 316400
20041118 33.37 33.38 32.79 32.94 398634
20041119 32.49 32.50 31.37 31.78 1177595
20041122 31.96 31.99 31.18 31.28 657443
20041123 31.25 31.35 30.92 31.32 622099
20041124 31.31 31.70 31.30 31.66 241208
20041126 31.65 31.89 31.62 31.84 134051
20041129 32.01 32.32 31.94 32.22 569718
20041130 32.22 32.43 32.14 32.30 407364
20041201 32.27 32.67 32.27 32.61 373147
20041202 32.61 32.95 32.61 32.81 307811
20041203 32.67 32.88 32.53 32.71 295701
20041206 32.73 32.79 32.45 32.50 304291
20041207 32.49 32.70 32.39 32.51 393987
20041208 32.50 32.80 32.46 32.60 421867
20041209 32.49 32.66 32.27 32.66 332030
20041210 32.61 33.12 32.45 33.02 351040
20041213 33.02 33.24 32.95 33.12 214313
20041214 33.02 33.37 33.00 33.28 246559
20041215 33.28 33.53 33.27 33.48 402013
20041216 33.38 33.73 33.31 33.69 293448
20041217 33.70 33.72 33.42 33.72 325412
20041220 33.73 33.73 33.41 33.59 233182
20041221 33.63 33.70 33.14 33.24 393424
20041222 33.34 33.34 32.98 33.18 343858
20041223 33.20 33.20 32.92 32.99 233041
20041227 33.02 33.13 32.63 32.72 500439
20041228 32.60 33.02 32.58 32.99 401731
20041229 32.88 33.19 32.70 33.17 189671
20041230 33.20 33.50 32.82 33.36 250220
20041231 33.21 33.66 33.09 33.43 241912
20050103 33.50 33.60 33.17 33.26 316260
20050104 33.41 33.47 32.75 32.95 239518
20050105 33.09 33.30 32.96 33.05 364276
20050106 33.12 33.29 32.77 33.26 367374
20050107 33.20 33.33 32.95 33.20 182631
20050110 33.27 33.35 33.02 33.10 206287
20050111 33.10 33.10 32.82 32.96 216848
20050112 32.85 32.90 32.64 32.83 168550
20050113 32.74 32.88 32.66 32.67 120252
20050114 32.77 32.83 32.64 32.70 189953
20050118 32.67 33.02 32.58 33.02 215862
20050119 33.03 33.12 32.80 33.05 196853
20050120 33.05 33.38 33.04 33.24 326116
20050121 33.34 33.37 33.09 33.13 172352
20050124 33.06 33.09 32.82 32.90 181927
20050125 32.90 33.13 32.52 32.62 291759
20050126 32.62 32.67 32.42 32.54 275284
20050127 32.55 32.79 32.38 32.72 355264
20050128 32.72 32.86 32.54 32.82 269933
20050131 32.82 33.18 32.69 33.13 127715
20050201 32.99 33.31 32.89 33.31 332030
20050202 33.31 33.90 33.26 33.86 479459
20050203 33.86 33.91 33.53 33.90 366951
20050204 33.90 34.00 33.76 34.00 210793
20050207 33.96 34.79 33.95 34.79 506776
20050208 34.61 34.61 33.88 34.30 533530
20050209 34.34 34.34 33.92 33.95 119548
20050210 33.98 34.11 33.79 33.87 267261
20050211 33.84 33.99 33.62 33.87 139233
20050214 33.75 34.07 33.64 34.00 130269
20050215 33.91 34.30 33.91 34.23 248491
20050216 34.23 34.31 34.10 34.17 215294
20050217 34.20 34.56 34.17 34.49 441933
20050218 34.41 34.45 33.63 34.40 554692
20050222 34.27 34.40 33.84 34.06 488438
20050223 34.06 34.69 34.06 34.65 375118
20050224 34.65 34.87 34.52 34.80 415459
20050225 34.70 34.94 34.70 34.94 172571
20050228 35.09 35.35 35.00 35.10 375258
20050301 35.27 35.42 35.25 35.42 325532
20050302 35.32 35.90 35.32 35.68 396269
20050303 35.70 36.25 35.67 36.24 564918
20050304 36.31 36.87 36.16 36.77 753877
20050307 36.77 36.85 36.63 36.75 448096
20050308 36.72 36.72 36.34 36.48 461823
20050309 36.41 36.42 36.02 36.10 398790
20050310 36.21 36.43 36.12 36.43 599096
20050311 36.44 36.51 36.27 36.41 455800
20050314 36.37 36.84 36.37 36.84 324411
20050315 36.78 36.79 36.41 36.48 345002
20050316 36.48 36.48 35.70 35.84 391927
20050317 35.85 35.85 35.47 35.65 261518
20050318 35.59 35.65 35.14 35.25 401312
20050321 35.20 35.20 34.84 35.12 306622
20050322 35.02 35.12 34.70 34.73 321750
20050323 34.73 35.07 34.63 34.84 232102
20050324 34.91 35.05 34.64 34.95 283930
20050328 35.02 35.60 34.98 35.37 255215
20050329 35.37 35.70 35.35 35.53 261238
20050330 35.54 35.77 35.49 35.57 288972
20050331 35.57 35.95 35.31 35.91 274685
20050401 36.04 36.05 35.45 35.47 251573
20050404 35.47 35.63 35.27 35.60 214033
20050405 35.60 35.82 35.52 35.74 148058
20050406 35.92 35.92 35.47 35.54 208290
20050407 35.55 35.82 35.46 35.67 217815
20050408 35.67 35.67 35.36 35.46 322450
20050411 35.46 35.50 35.30 35.36 168229
20050412 35.36 35.85 35.21 35.75 206889
20050413 35.66 35.77 35.61 35.70 209410
20050414 35.70 35.86 35.70 35.78 153661
20050415 35.78 35.80 35.62 35.70 322030
20050418 35.70 35.91 35.67 35.85 414479
20050419 35.70 35.87 35.65 35.80 420782
20050420 35.71 35.84 35.46 35.47 349204
20050421 35.48 35.48 35.16 35.29 332956
20050422 35.25 35.35 34.67 34.84 421762
20050425 34.85 35.60 34.85 35.57 301019
20050426 35.48 35.64 35.27 35.44 188399
20050427 35.44 35.52 35.06 35.32 340660
20050428 35.25 35.25 34.97 35.04 303540
20050429 35.18 35.50 35.05 35.42 230562
20050502 35.34 35.45 35.30 35.40 267121
20050503 35.40 35.41 35.11 35.26 227620
20050504 35.26 35.33 35.18 35.24 257176
20050505 35.20 35.31 34.97 35.20 154221
20050506 35.14 35.26 34.98 35.12 117242
20050509 35.12 35.40 35.11 35.39 302980
20050510 35.27 35.65 35.24 35.62 198345
20050511 35.73 36.04 35.63 35.97 304521
20050512 36.15 36.28 35.82 35.97 362380
20050513 36.00 36.20 35.80 36.10 189758
20050516 36.07 36.46 36.04 36.37 370600
20050517 36.37 36.45 36.14 36.44 296619
20050518 36.45 36.63 36.37 36.51 201043
20050519 36.55 36.55 36.35 36.42 197700
20050520 36.39 36.45 36.23 36.25 176662
20050523 36.29 36.45 36.22 36.37 196864
20050524 36.39 36.39 36.17 36.21 140438
20050525 36.10 36.14 35.82 35.97 197560
20050526 36.05 36.09 35.85 35.96 164401
20050527 35.85 36.07 35.82 36.01 132496
20050531 35.96 36.00 35.75 35.75 154788
20050601 35.82 36.35 35.82 36.23 316542
20050602 36.21 36.27 36.07 36.12 232112
20050603 36.21 36.30 36.10 36.27 121629
20050606 36.27 36.30 35.95 35.97 273631
20050607 36.07 36.32 35.99 36.07 187529
20050608 35.96 36.02 35.56 35.63 205362
20050609 35.64 35.97 35.53 35.88 176383
20050610 35.95 36.15 35.89 35.98 149215
20050613 35.98 36.15 35.84 36.03 246881
20050614 35.97 36.25 35.95 36.17 257887
20050615 36.32 36.63 36.16 36.49 319189
20050616 36.20 36.36 35.89 36.12 477460
20050617 36.03 36.04 34.75 34.88 1168364
20050620 34.88 34.90 34.33 34.71 603130
20050621 34.68 34.72 34.52 34.63 286866
20050622 34.67 34.77 34.55 34.65 474674
20050623 34.61 34.70 34.59 34.63 481640
20050624 34.63 34.63 34.23 34.23 326573
20050627 34.34 34.34 34.01 34.02 518003
20050628 34.13 34.21 33.82 33.88 396235
20050629 33.90 33.91 33.77 33.86 361126
20050630 33.86 34.05 33.69 33.69 400833
20050701 33.81 33.93 33.70 33.86 496269
20050705 33.73 33.81 33.66 33.77 336187
20050706 33.73 33.73 33.16 33.38 684773
20050707 33.30 33.47 33.16 33.27 422428
20050708 33.30 33.50 33.27 33.30 697730
20050711 33.33 33.41 33.07 33.30 474117
20050712 33.25 33.47 33.25 33.38 287981
20050713 33.38 33.39 32.97 33.24 256076
20050714 33.42 33.62 33.38 33.51 468683
20050715 33.48 33.64 33.34 33.60 311666
20050718 33.58 33.74 33.40 33.66 305257
20050719 33.71 33.93 33.66 33.90 273213
20050720 33.78 33.89 33.48 33.63 176662
20050721 33.64 33.81 33.48 33.71 293554
20050722 33.69 33.88 33.63 33.88 172343
20050725 33.86 33.86 33.28 33.53 173457
20050726 33.68 33.95 33.52 33.74 265829
20050727 33.86 34.02 33.49 34.02 344268
20050728 34.09 34.42 33.93 34.42 293833
20050729 34.41 34.50 34.09 34.14 270008
20050801 34.18 34.27 33.46 33.69 310830
20050802 33.72 34.11 33.57 34.11 247159
20050803 34.04 34.45 34.04 34.37 251060
20050804 34.26 34.60 34.06 34.51 436360
20050805 34.44 34.47 34.07 34.17 330753
20050808 34.09 34.26 33.94 34.11 177219
20050809 34.22 34.22 33.84 34.09 284777
20050810 34.06 34.22 33.74 33.91 192684
20050811 33.91 33.99 33.48 33.99 322115
20050812 33.99 33.99 33.64 33.99 233144
20050815 34.12 34.32 34.00 34.32 211257
20050816 34.27 34.27 33.81 33.83 205438
20050817 33.75 34.05 33.72 33.96 154044
20050818 33.86 34.60 33.78 34.60 348816
20050819 34.67 34.84 34.51 34.66 253369
20050822 33.75 33.75 32.22 33.21 2095388
20050823 33.21 33.55 32.69 32.99 870238
20050824 33.00 33.42 33.00 33.21 397855
20050825 33.35 34.25 33.35 34.02 466565
20050826 34.04 34.08 33.91 33.92 323188
20050829 33.75 34.20 33.73 34.13 213196
20050830 33.95 34.26 33.86 34.26 342443
20050831 34.26 34.45 34.14 34.45 345630
20050901 34.45 34.70 34.28 34.61 260019
20050902 34.64 34.79 34.30 34.68 140053
20050906 34.72 34.79 34.51 34.66 209040
20050907 34.58 34.58 34.17 34.46 206685
20050908 34.46 34.46 34.23 34.33 189230
20050909 34.29 34.83 34.29 34.66 204746
20050912 34.65 34.82 34.65 34.72 170806
20050913 34.72 34.81 34.39 34.64 199205
20050914 34.64 34.67 34.09 34.20 217352
20050915 34.24 34.88 34.22 34.72 224140
20050916 34.73 35.06 34.73 34.82 358790
20050919 34.71 34.73 34.58 34.64 209594
20050920 34.64 34.82 34.55 34.55 385941
20050921 34.48 34.54 34.13 34.27 235638
20050922 34.22 34.25 33.69 33.83 245889
20050923 33.72 34.22 33.64 34.01 127862
20050926 34.15 34.52 34.08 34.25 196988
20050927 34.43 34.44 34.13 34.23 261820
20050928 34.16 34.58 34.12 34.46 148641
20050929 34.47 34.94 34.32 34.94 203637
20050930 34.94 35.04 34.76 35.04 172607
20051003 35.04 35.32 35.03 35.19 232174
20051004 35.30 35.67 35.27 35.52 251430
20051005 35.41 35.42 34.38 34.39 303101
20051006 34.39 34.43 33.71 33.96 391483
20051007 33.97 34.03 33.62 33.68 243949
20051010 33.73 33.86 33.61 33.82 228711
20051011 33.96 34.20 33.68 34.07 320556
20051012 34.01 34.01 33.52 33.71 215412
20051013 33.71 33.73 33.52 33.59 149473
20051014 33.59 33.70 33.21 33.28 319586
20051017 33.21 33.39 33.20 33.39 239378
20051018 33.39 33.42 33.13 33.28 712731
20051019 33.28 33.40 33.06 33.34 233283
20051020 33.23 33.35 32.92 32.99 393006
20051021 33.00 33.03 32.81 33.00 192832
20051024 32.96 33.05 32.94 33.03 317093
20051025 33.04 33.24 32.77 33.18 297699
20051026 33.11 33.31 32.77 32.95 217352
20051027 32.80 32.83 32.17 32.20 268330
20051028 32.30 32.92 32.30 32.92 291049
20051031 32.92 33.18 32.92 33.00 308227
20051101 32.92 33.16 32.75 32.98 408522
20051102 32.81 33.13 32.74 32.97 181750
20051103 33.00 33.10 32.90 32.98 188676
20051104 32.85 33.21 32.85 33.13 294651
20051107 33.39 33.71 32.93 32.98 260157
20051108 32.98 32.98 32.70 32.89 180226
20051109 32.91 33.55 32.86 33.41 219920
20051110 33.43 33.56 33.16 33.28 265639
20051111 33.24 33.40 33.14 33.19 111406
20051114 33.17 33.29 32.88 33.01 290977
20051115 33.01 33.33 33.01 33.25 283541
20051116 33.25 33.36 32.94 33.00 438462
20051117 32.50 34.01 32.00 33.22 1236755
20051118 33.19 33.21 32.80 32.88 429649
20051121 32.88 32.88 32.61 32.73 295521
20051122 32.70 32.90 32.68 32.74 305436
20051123 32.74 33.05 32.47 32.90 531690
20051125 32.97 33.24 32.86 33.09 128068
20051128 33.10 33.11 32.58 32.69 355700
20051129 32.72 33.22 32.72 32.92 247186
20051130 32.92 33.23 32.82 32.93 295934
20051201 33.00 33.45 32.90 33.17 328296
20051202 33.19 33.19 32.94 33.04 160705
20051205 33.05 33.05 32.39 32.59 370297
20051206 32.64 33.00 32.52 32.59 268668
20051207 32.53 32.90 32.51 32.75 445761
20051208 32.79 33.01 32.66 32.76 239061
20051209 32.72 32.91 32.69 32.77 156574
20051212 32.79 32.96 32.71 32.74 303646
20051213 32.76 32.97 32.60 32.84 206424
20051214 32.90 32.98 32.15 32.38 578786
20051215 32.45 32.45 32.17 32.23 255310
20051216 32.23 32.60 32.14 32.14 552760
20051219 31.81 32.18 31.69 31.91 381451
20051220 31.89 32.14 31.72 31.94 264537
20051221 31.95 32.13 31.80 31.96 388612
20051222 32.03 32.49 31.99 32.05 266465
20051223 32.15 32.34 32.09 32.16 107137
20051227 32.16 32.53 32.16 32.17 260543
20051228 32.18 32.50 32.17 32.37 195821
20051229 32.28 32.89 32.14 32.21 250353
20051230 32.01 32.13 31.93 31.95 311495
20060103 32.10 32.97 32.10 32.95 693084
20060104 32.90 33.20 32.86 33.06 372500
20060105 33.00 33.56 32.93 33.56 534031
20060106 33.59 33.62 33.08 33.26 180122
20060109 33.21 33.48 33.02 33.40 651083
20060110 33.30 33.30 32.90 33.02 249664
20060111 33.02 33.26 32.98 33.03 252419
20060112 32.86 33.08 32.86 32.97 187696
20060113 32.97 33.03 32.71 32.74 181637
20060117 32.66 32.83 32.60 32.67 201329
20060118 32.61 32.75 32.57 32.67 166489
20060119 32.58 32.71 32.55 32.69 236582
20060120 32.61 32.75 32.21 32.21 273075
20060123 32.19 32.45 32.05 32.18 208627
20060124 32.16 32.17 31.89 31.94 302269
20060125 31.92 31.94 31.55 31.81 313699
20060126 31.73 32.01 31.73 31.84 213585
20060127 31.77 31.81 31.59 31.76 229146
20060130 31.70 31.84 31.63 31.73 200365
20060131 31.61 31.73 31.47 31.59 511723
20060201 31.57 31.96 31.57 31.88 184529
20060202 31.83 32.14 31.78 31.84 184666
20060203 31.76 31.99 31.54 31.59 394946
20060206 31.50 31.73 31.40 31.44 269632
20060207 31.39 31.66 31.31 31.34 323476
20060208 31.44 31.51 30.91 31.05 327332
20060209 31.07 31.07 30.56 30.59 776147
20060210 30.51 30.73 30.44 30.52 291603
20060213 30.53 30.76 30.38 30.40 613310
20060214 30.47 30.99 30.41 30.96 350443
20060215 30.95 31.15 30.88 31.05 315823
20060216 31.09 31.20 30.94 31.01 382053
20060217 29.60 29.60 27.15 27.95 4339282
20060221 27.99 28.30 27.50 27.61 1191041
20060222 27.59 28.66 27.55 28.41 1698575
20060223 28.50 28.67 28.44 28.54 700339
20060224 28.51 28.90 28.51 28.90 929269
20060227 28.94 29.49 28.94 29.22 774095
20060228 29.14 29.21 28.72 28.88 650940
20060301 28.94 29.63 28.89 29.39 725107
20060302 29.25 29.52 29.23 29.44 593879
20060303 29.27 29.46 29.20 29.28 376306
20060306 29.25 29.47 28.98 29.42 527923
20060307 29.42 29.83 29.41 29.74 506165
20060308 29.66 29.66 29.28 29.48 435009
20060309 29.46 29.57 29.16 29.42 314865
20060310 29.45 29.49 29.25 29.41 380000
20060313 29.34 29.47 29.16 29.34 354411
20060314 29.27 29.44 29.12 29.33 264235
20060315 28.90 29.35 28.90 29.23 340317
20060316 29.16 29.38 29.00 29.23 342233
20060317 29.01 29.26 28.98 29.25 423515
20060320 29.23 29.23 29.12 29.17 448283
20060321 29.09 29.27 29.03 29.13 413115
20060322 29.20 29.27 29.12 29.22 613036
20060323 29.03 29.24 28.94 29.15 328823
20060324 29.05 29.23 28.98 29.19 214973
20060327 29.06 29.20 28.81 28.96 213331
20060328 28.94 29.03 28.79 28.90 413115
20060329 28.83 29.22 28.83 29.06 214426
20060330 29.01 29.17 28.92 29.13 218120
20060331 28.95 29.08 28.80 29.01 257667
20060403 28.83 29.41 28.78 29.25 319928
20060404 29.22 29.22 29.01 29.07 264645
20060405 28.94 29.13 28.91 29.10 249456
20060406 29.09 29.09 28.46 28.67 265056
20060407 28.72 28.76 28.32 28.35 268477
20060410 28.76 29.01 28.58 28.90 362348
20060411 29.04 29.09 28.54 28.73 327454
20060412 28.73 28.76 28.44 28.48 257393
20060413 28.50 28.81 28.50 28.65 197321
20060417 28.66 28.68 28.45 28.54 183090
20060418 28.54 28.73 28.54 28.68 420641
20060419 28.65 28.83 28.63 28.72 357832
20060420 28.61 28.71 28.53 28.64 340043
20060421 28.65 28.79 28.64 28.76 408736
20060424 28.62 28.69 28.56 28.63 327044
20060425 28.63 28.83 28.57 28.73 354411
20060426 28.73 28.90 28.73 28.83 289276
20060427 28.65 28.87 28.60 28.74 267656
20060428 28.57 28.69 28.51 28.69 339359
20060501 28.59 29.22 28.58 28.89 289550
20060502 28.84 29.24 28.76 29.14 250004
20060503 29.20 29.20 29.02 29.12 384790
20060504 29.11 29.59 29.11 29.42 290234
20060505 29.49 29.87 29.49 29.82 235773
20060508 29.82 30.14 29.82 30.08 346748
20060509 29.98 30.18 29.86 29.91 231941
20060510 29.82 29.94 29.68 29.74 315412
20060511 29.79 29.79 29.62 29.69 218250
20060512 29.58 29.74 29.51 29.60 440849
20060515 29.54 29.97 29.54 29.92 301283
20060516 29.81 30.32 29.79 30.21 237004
20060517 30.04 30.13 29.76 29.84 329142
20060518 29.81 29.92 29.68 29.77 294488
20060519 29.93 30.04 29.74 30.04 358088
20060522 29.96 30.24 29.88 30.10 259563
20060523 30.16 30.16 29.81 29.81 278452
20060524 29.81 30.24 29.71 30.16 226948
20060525 30.17 30.26 29.82 29.92 275327
20060526 30.06 30.18 29.95 30.13 114969
20060530 29.88 30.17 29.88 29.94 184548
20060531 29.93 30.54 29.91 30.51 346809
20060601 30.48 30.66 30.41 30.66 296255
20060602 30.76 30.86 30.39 30.62 397906
20060605 30.55 30.63 30.20 30.32 365155
20060606 30.11 30.35 29.91 30.05 303865
20060607 30.07 30.52 30.07 30.30 375347
20060608 30.24 30.32 29.83 30.13 413806
20060609 30.17 30.47 30.04 30.13 240130
20060612 30.21 30.54 29.82 29.88 343819
20060613 29.80 30.06 29.40 29.54 347896
20060614 29.56 29.73 29.35 29.53 234422
20060615 29.60 29.68 29.38 29.49 406195
20060616 29.57 30.16 29.51 29.99 318134
20060619 29.96 30.29 29.71 29.74 331724
20060620 31.09 32.70 31.09 31.86 1965475
20060621 31.95 32.95 31.95 32.62 1227691
20060622 32.55 32.95 32.49 32.63 552284
20060623 32.55 32.56 32.21 32.55 683017
20060626 32.61 33.01 32.61 32.91 593869
20060627 32.86 33.64 32.86 33.29 1002782
20060628 33.33 33.33 32.86 32.98 416659
20060629 33.09 33.30 32.84 33.30 415301
20060630 33.30 33.33 32.58 32.89 669699
20060703 33.08 33.11 32.91 32.97 225045
20060705 33.55 34.20 33.36 33.99 862673
20060706 33.99 34.07 33.44 33.56 486239
20060707 33.40 33.80 33.39 33.77 510700
20060710 33.78 34.19 33.73 33.97 275870
20060711 33.89 34.27 33.76 34.22 264863
20060712 34.25 34.55 34.20 34.40 470610
20060713 34.23 34.59 34.00 34.55 580279
20060714 34.47 34.59 33.78 34.06 415844
20060717 34.00 34.23 33.81 33.86 347080
20060718 33.93 34.38 33.92 34.03 499557
20060719 34.14 34.66 34.13 34.64 438267
20060720 34.51 34.77 34.42 34.45 266222
20060721 34.45 34.45 33.53 33.57 430113
20060724 33.39 33.86 33.22 33.86 330637
20060725 33.89 34.27 33.56 33.82 263640
20060726 33.81 33.86 33.41 33.58 312834
20060727 33.51 33.67 33.17 33.31 344498
20060728 33.44 33.53 33.12 33.35 278181
20060731 33.24 33.24 32.84 32.84 259835
20060801 32.85 32.98 32.64 32.66 310660
20060802 32.75 32.89 32.49 32.53 398178
20060803 32.52 32.60 32.38 32.52 243119
20060804 32.67 32.78 32.18 32.55 225453
20060807 32.47 32.47 31.86 31.99 339878
20060808 31.98 32.28 31.64 31.96 552964
20060809 32.05 32.16 31.80 31.80 210368
20060810 31.74 32.13 31.64 32.05 246109
20060811 32.05 32.16 31.94 32.13 151389
20060814 32.20 32.44 32.18 32.29 224547
20060815 32.48 32.65 32.28 32.65 225087
20060816 32.81 33.08 32.70 33.03 310963
20060817 33.05 33.29 32.73 33.22 351741
20060818 32.15 33.61 32.08 33.48 621116
20060821 33.51 33.74 33.25 33.73 430055
20060822 33.62 34.16 33.43 34.16 521197
20060823 34.22 35.40 34.22 35.33 947337
20060824 35.41 35.55 35.11 35.20 523088
20060825 35.10 35.38 34.88 35.36 459626
20060828 35.29 35.66 35.18 35.53 663109
20060829 35.66 35.90 35.62 35.87 488386
20060830 35.79 35.90 35.67 35.86 223467
20060831 35.85 36.02 35.78 36.02 451929
20060901 36.14 36.29 36.00 36.27 203213
20060905 36.29 36.30 36.15 36.24 344854
20060906 36.16 36.18 35.86 35.93 323385
20060907 35.85 35.92 35.68 35.76 279907
20060908 35.85 35.97 35.63 35.93 165946
20060911 35.93 35.94 35.60 35.73 175128
20060912 35.73 35.99 35.49 35.97 402375
20060913 35.92 36.06 35.76 36.05 172832
20060914 36.05 36.09 35.86 35.97 207264
20060915 36.02 36.10 35.73 35.86 346610
20060918 35.18 35.25 34.75 35.13 1036319
20060919 35.06 35.55 35.02 35.49 480690
20060920 35.51 35.65 35.36 35.54 453145
20060921 35.59 35.73 35.32 35.54 322305
20060922 35.56 35.66 35.44 35.60 290304
20060925 35.61 35.99 35.19 35.85 344179
20060926 35.88 36.04 35.63 35.96 228193
20060927 35.88 35.96 35.55 35.90 171212
20060928 35.93 36.08 35.56 35.82 171212
20060929 35.71 35.81 35.47 35.51 245341
20061002 35.55 35.65 35.37 35.52 293680
20061003 35.58 35.80 35.41 35.49 413312
20061004 35.53 36.02 35.44 36.02 351336
20061005 35.99 36.28 35.79 36.24 296921
20061006 36.23 36.27 35.95 36.19 257628
20061009 36.10 36.39 35.97 36.36 165406
20061010 36.39 36.39 35.98 35.99 249797
20061011 35.93 36.02 35.65 35.86 285308
20061012 35.92 36.04 35.71 35.85 239130
20061013 35.77 35.79 35.62 35.69 239670
20061016 35.69 35.91 35.62 35.86 151903
20061017 35.70 35.93 35.56 35.88 287604
20061018 35.89 36.29 35.81 36.24 227788
20061019 36.14 36.18 35.94 36.10 105590
20061020 36.02 36.11 35.77 36.06 119362
20061023 35.99 36.36 35.85 36.22 187145
20061024 36.14 36.19 35.90 36.14 237914
20061025 36.07 36.10 35.80 36.03 281528
20061026 36.03 36.38 35.86 36.25 159465
20061027 36.15 36.21 35.82 35.82 304752
20061030 35.72 36.07 35.56 36.05 228058
20061031 36.14 36.30 36.07 36.29 152038
20061101 36.25 36.44 36.02 36.02 294760
20061102 35.87 36.36 35.63 36.28 167566
20061103 36.35 36.41 36.00 36.05 136646
20061106 36.19 36.41 36.13 36.36 161490
20061107 36.43 36.65 36.38 36.47 184444
20061108 36.47 36.99 36.38 36.87 199972
20061109 36.93 36.98 36.60 36.64 125438
20061110 36.64 36.79 36.60 36.70 189440
20061113 36.87 37.11 36.87 37.03 166619
20061114 37.13 37.17 36.97 37.05 267182
20061115 37.02 37.23 36.96 37.20 161383
20061116 37.17 37.18 34.77 35.23 1285829
20061117 35.01 35.01 33.52 34.86 1510719
20061120 34.86 36.22 34.86 35.71 844644
20061121 35.64 35.68 34.88 34.95 417824
20061122 35.04 35.38 35.04 35.25 424134
20061124 35.20 35.38 35.17 35.35 164203
20061127 35.30 35.33 34.83 34.89 492205
20061128 34.87 35.65 34.82 35.65 484821
20061129 35.65 36.00 35.47 35.84 448436
20061130 35.84 36.01 35.76 35.81 409231
20061201 35.90 36.09 35.53 35.97 391911
20061204 35.97 36.41 35.71 36.35 189847
20061205 36.34 36.38 36.24 36.29 156953
20061206 36.27 36.29 35.86 36.02 209449
20061207 36.01 36.07 35.80 35.93 132517
20061208 35.78 36.00 35.59 35.91 159906
20061211 35.86 35.94 35.69 35.83 134128
20061212 35.74 36.31 35.68 36.28 183268
20061213 36.31 36.35 35.70 35.91 265436
20061214 35.89 36.31 35.84 36.28 282353
20061215 36.28 36.29 36.00 36.18 425880
20061218 36.12 36.18 35.76 35.78 222607
20061219 35.75 36.31 35.67 36.27 394328
20061220 36.20 36.21 35.94 36.09 269330
20061221 36.09 36.22 35.60 35.75 532618
20061222 35.83 35.83 35.53 35.75 258723
20061226 35.68 36.31 35.66 36.26 157490
20061227 36.23 36.41 36.18 36.32 115600
20061228 36.17 36.56 36.15 36.41 196560
20061229 36.35 36.35 36.08 36.10 354318
20070103 36.12 36.72 36.10 36.72 476631
20070104 36.53 36.55 36.14 36.18 371638
20070105 35.52 36.03 35.52 35.97 269867
20070108 35.88 35.88 35.48 35.65 362642
20070109 35.56 35.75 35.46 35.68 145943
20070110 35.55 35.59 35.36 35.40 217236
20070111 35.47 36.01 35.47 35.88 388555
20070112 35.77 35.91 35.42 35.52 241403
20070116 35.53 35.78 35.29 35.30 241538
20070117 35.14 35.62 35.02 35.37 313100
20070118 35.30 35.46 35.08 35.13 305178
20070119 35.04 35.41 35.03 35.19 254158
20070122 35.23 35.37 34.94 34.97 277923
20070123 34.82 35.39 34.69 35.30 606463
20070124 35.38 35.53 35.24 35.53 209315
20070125 35.39 35.53 35.30 35.51 215088
20070126 35.53 35.61 34.69 34.90 320081
20070129 34.83 35.73 34.83 35.48 255770
20070130 35.30 35.59 35.18 35.32 376471
20070131 35.33 35.52 35.11 35.37 172393
20070201 35.40 35.63 35.36 35.63 147823
20070202 35.63 35.92 35.61 35.84 123253
20070205 35.73 35.80 35.45 35.79 260200
20070206 35.79 35.97 35.71 35.94 141512
20070207 35.91 35.98 35.75 35.88 245834
20070208 35.80 36.04 35.80 35.97 170323
20070209 35.96 36.00 35.74 35.94 124272
20070212 35.93 36.18 35.90 36.05 368543
20070213 36.02 36.51 35.80 36.40 237331
20070214 36.37 36.57 36.37 36.52 173526
20070215 36.52 36.63 36.04 36.21 290723
20070216 36.23 37.76 35.19 37.02 1381403
20070220 36.90 38.81 36.71 38.47 764183
20070221 38.06 38.13 37.47 37.70 397509
20070222 37.69 37.99 37.16 37.94 326363
20070223 37.80 38.21 37.50 37.88 410590
20070226 37.95 38.07 37.79 37.98 182870
20070227 37.53 37.75 37.17 37.24 329433
20070228 37.24 37.61 37.08 37.11 413527
20070301 36.87 38.13 36.71 38.01 583449
20070302 38.01 38.01 37.47 37.57 309811
20070305 37.38 37.47 36.81 36.85 477064
20070306 37.01 37.26 36.90 36.94 487075
20070307 36.93 37.14 36.48 36.87 339044
20070308 37.05 37.25 37.03 37.25 178732
20070309 37.38 37.41 36.96 37.20 177664
20070312 37.21 37.72 37.21 37.62 317687
20070313 37.47 37.65 37.10 37.16 194883
20070314 37.20 37.45 36.87 37.18 211435
20070315 37.11 37.46 37.11 37.42 170456
20070316 37.42 37.56 37.20 37.35 197954
20070319 37.46 37.56 37.37 37.46 119066
20070320 37.35 38.10 37.35 38.10 208499
20070321 38.58 38.80 37.98 38.69 202358
20070322 38.72 38.90 38.51 38.72 188743
20070323 38.79 38.87 38.61 38.71 172192
20070326 38.62 38.96 38.58 38.93 172592
20070327 38.90 38.90 38.42 38.49 227853
20070328 39.62 40.45 38.90 40.04 824651
20070329 40.31 40.39 39.97 40.13 319288
20070330 40.10 40.45 39.82 39.95 265228
20070402 40.12 40.72 40.12 40.62 326363
20070403 40.75 41.44 40.75 41.21 350657
20070404 41.13 41.43 40.83 40.92 361202
20070405 40.83 41.20 40.76 41.08 176329
20070409 41.13 41.20 40.86 40.93 160579
20070410 40.90 41.37 40.90 41.27 228254
20070411 41.19 41.56 40.98 41.50 192748
20070412 41.11 42.13 41.09 42.00 415262
20070413 42.00 43.02 41.99 42.61 637242
20070416 42.73 42.74 42.20 42.29 369611
20070417 42.16 42.17 41.73 42.10 504161
20070418 42.10 42.25 41.80 42.02 361602
20070419 41.83 41.83 41.43 41.62 324361
20070420 41.77 42.34 41.74 42.34 307943
20070423 42.29 42.49 42.07 42.37 230256
20070424 42.26 42.46 42.14 42.17 161513
20070425 42.19 42.40 42.07 42.25 239199
20070426 42.18 42.37 42.07 42.17 165384
20070427 42.13 42.36 41.92 42.03 218643
20070430 42.11 42.40 41.80 41.82 383760
20070501 41.82 42.52 41.77 42.35 268298
20070502 42.30 42.69 42.26 42.55 231457
20070503 42.52 42.69 42.28 42.60 310746
20070504 42.60 43.41 42.49 43.41 560891
20070507 43.45 43.70 43.33 43.65 323960
20070508 43.53 43.80 43.49 43.64 239333
20070509 43.58 43.66 43.32 43.37 313415
20070510 43.23 43.23 42.40 42.50 352392
20070511 42.76 42.93 42.65 42.73 207130
20070514 42.77 43.38 42.76 43.11 257585
20070515 43.07 43.29 42.88 42.97 200359
20070516 43.03 43.62 42.97 43.62 198102
20070517 43.49 44.30 43.49 44.25 424750
20070518 44.25 44.54 43.92 44.43 260108
20070521 44.32 44.37 43.58 43.73 311625
20070522 43.76 44.12 43.76 43.90 230366
20070523 43.91 43.98 43.32 43.53 233155
20070524 43.57 43.78 42.88 42.92 326098
20070525 42.93 43.38 42.89 43.28 275908
20070529 43.38 43.94 43.31 43.65 344288
20070530 43.42 43.89 42.86 43.87 487288
20070531 43.92 43.96 43.31 43.46 1386446
20070601 43.46 44.49 43.46 44.40 490209
20070604 44.38 44.68 43.92 44.55 257453
20070605 44.44 44.44 43.81 44.02 186683
20070606 43.95 44.07 43.64 43.80 285335
20070607 43.68 43.75 42.78 42.78 312023
20070608 42.79 43.13 42.76 43.08 242051
20070611 43.06 43.80 43.02 43.75 212574
20070612 43.61 43.71 43.25 43.27 149638
20070613 43.38 43.68 43.23 43.61 212043
20070614 43.67 44.00 43.53 43.72 150568
20070615 43.95 44.26 43.54 43.54 279361
20070618 43.68 43.69 43.04 43.09 385581
20070619 43.00 43.23 42.81 43.12 343093
20070620 43.23 43.97 42.78 42.78 413730
20070621 44.44 45.98 44.44 45.71 1656247
20070622 46.01 46.91 46.01 46.62 953995
20070625 45.94 46.65 45.72 46.21 970459
20070626 46.02 46.43 45.84 46.27 965414
20070627 46.09 47.52 46.09 47.45 794929
20070628 47.45 47.45 47.04 47.42 421165
20070629 47.44 48.44 47.34 47.95 1044017
20070702 47.80 48.31 47.64 47.90 420103
20070703 47.93 48.20 47.76 47.92 309368
20070705 47.86 48.31 47.46 47.64 665075
20070706 47.70 47.79 47.49 47.70 435638
20070709 47.70 47.95 46.84 47.14 381465
20070710 47.07 47.33 46.63 46.75 511586
20070711 46.67 47.40 46.67 47.40 432584
20070712 47.45 47.82 47.30 47.71 465512
20070713 47.93 48.00 47.37 47.82 519287
20070716 46.02 46.21 45.22 45.61 1112928
20070717 45.61 45.98 45.07 45.24 649274
20070718 44.87 44.89 44.12 44.29 841401
20070719 44.22 44.91 44.10 44.85 593243
20070720 44.19 44.80 43.61 43.63 615284
20070723 43.85 44.19 43.34 44.11 709953
20070724 43.83 44.11 43.37 43.52 633076
20070725 43.70 43.76 42.86 43.49 641839
20070726 43.38 44.10 43.02 43.65 938460
20070727 43.49 43.50 42.34 42.34 510391
20070730 42.25 43.08 41.88 42.94 557659
20070731 43.13 43.14 42.03 42.03 431787
20070801 41.98 42.39 41.72 42.35 365798
20070802 42.47 43.56 42.22 43.07 357167
20070803 42.97 43.08 42.16 42.16 346943
20070806 42.38 43.28 42.30 43.25 355839
20070807 43.14 43.48 42.78 43.25 623250
20070808 43.41 43.75 40.78 41.94 709023
20070809 41.19 42.33 39.59 39.63 906727
20070810 39.88 43.74 39.07 42.71 1070838
20070813 43.07 43.39 42.26 42.50 568015
20070814 42.50 42.87 42.14 42.14 285007
20070815 42.23 42.77 41.27 41.34 372305
20070816 41.27 42.49 41.24 42.10 664576
20070817 43.16 43.53 41.55 42.92 1128142
20070820 43.00 43.00 41.89 42.09 572260
20070821 42.09 42.33 41.76 41.99 580712
20070822 42.05 42.58 41.42 42.45 452208
20070823 42.42 42.45 41.27 41.71 455774
20070824 41.65 42.49 41.52 42.45 279988
20070827 42.31 42.33 41.44 41.61 349854
20070828 41.41 41.42 40.54 40.59 370324
20070829 40.80 40.81 40.36 40.69 281441
20070830 40.43 41.15 40.37 41.05 359098
20070831 41.05 41.93 40.56 41.65 366891
20070904 41.76 41.76 41.35 41.47 341401
20070905 41.21 41.71 41.05 41.23 468452
20070906 41.25 41.58 41.14 41.54 251197
20070907 41.18 41.77 41.15 41.58 326345
20070910 41.82 42.08 41.25 41.81 304818
20070911 42.01 42.01 41.21 41.64 248424
20070912 41.44 41.54 41.02 41.11 227689
20070913 41.18 41.51 40.71 40.72 235217
20070914 40.37 40.76 40.37 40.60 227425
20070917 40.60 40.86 40.24 40.77 297026
20070918 40.93 41.60 40.67 41.43 273385
20070919 41.66 41.75 41.04 41.27 400040
20070920 41.30 41.30 40.83 41.08 328458
20070921 41.32 41.52 41.19 41.21 359627
20070924 41.17 41.30 40.44 40.66 195464
20070925 40.47 40.96 40.37 40.43 235613
20070926 40.55 40.97 40.43 40.62 267178
20070927 40.74 41.06 40.63 40.81 180144
20070928 40.89 41.02 40.13 40.45 204709
20071001 40.43 40.73 40.43 40.69 212633
20071002 40.78 41.40 40.78 41.35 255423
20071003 41.21 41.25 40.69 41.02 184238
20071004 41.17 41.34 40.77 40.93 180672
20071005 41.14 41.27 40.93 41.14 146994
20071008 41.17 41.23 40.98 41.18 115165
20071009 41.23 41.36 41.00 41.30 225047
20071010 41.30 41.39 40.58 40.67 214746
20071011 40.77 40.91 40.09 40.24 326081
20071012 40.36 40.95 40.18 40.41 250141
20071015 40.49 40.67 39.69 40.11 230594
20071016 40.16 40.40 39.67 40.24 299931
20071017 40.32 40.49 39.44 39.78 250405
20071018 39.69 39.86 39.43 39.73 166672
20071019 39.73 39.94 39.37 39.37 241688
20071022 39.37 39.37 38.46 38.82 441510
20071023 38.92 39.12 38.51 39.12 272328
20071024 38.95 39.24 38.78 39.24 284611
20071025 39.34 39.72 39.23 39.59 302176
20071026 39.94 40.36 39.76 40.31 304554
20071029 40.40 40.40 39.64 39.96 305082
20071030 39.96 40.69 39.90 40.24 290026
20071031 40.49 40.74 39.96 40.46 627597
20071101 39.90 40.35 38.89 38.98 390399
20071102 39.07 39.07 38.24 38.42 206161
20071105 38.40 38.55 37.95 38.24 255027
20071106 38.06 38.64 37.71 38.36 298478
20071107 37.63 39.02 37.63 38.65 440586
20071108 38.59 39.59 38.56 39.33 494999
20071109 38.80 40.03 38.80 39.52 339024
20071112 39.18 40.66 39.18 40.05 462245
20071113 40.47 40.77 40.03 40.30 350102
20071114 40.60 40.70 39.97 40.12 250560
20071115 40.18 40.27 39.64 39.74 176364
20071116 40.05 40.06 38.66 39.97 420096
20071119 39.60 39.63 38.00 38.23 429025
20071120 38.30 38.75 38.07 38.69 327646
20071121 38.36 38.71 38.36 38.42 212346
20071123 38.58 38.73 38.30 38.54 81288
20071126 38.46 38.72 38.13 38.13 273148
20071127 38.23 38.37 37.36 37.72 573478
20071128 37.93 38.42 37.72 38.39 270784
20071129 38.16 38.16 37.54 37.60 346950
20071130 37.91 37.91 36.94 37.41 550497
20071203 37.33 37.63 36.89 37.27 611955
20071204 37.02 37.98 37.02 37.75 373608
20071205 38.16 38.63 37.99 38.36 422065
20071206 38.23 39.28 38.23 39.07 459886
20071207 39.22 39.69 39.19 39.67 312150
20071210 39.86 39.89 38.71 39.10 416681
20071211 39.10 39.29 38.07 38.16 363234
20071212 38.96 38.96 37.55 37.75 494555
20071213 37.65 38.64 37.50 38.62 543406
20071214 38.66 38.91 38.04 38.14 354829
20071217 38.03 38.14 37.55 37.60 378467
20071218 37.88 38.27 37.41 38.14 344586
20071219 38.01 38.52 38.01 38.23 329353
20071220 38.47 38.59 38.07 38.48 374133
20071221 38.97 39.03 38.42 38.61 598561
20071224 38.62 39.44 38.50 39.09 263824
20071226 39.28 39.30 38.85 38.94 278400
20071227 39.07 39.16 38.70 38.76 271966
20071228 38.91 39.29 38.50 39.06 332636
20071231 39.00 39.45 38.91 39.17 563761
20080102 39.10 39.10 38.57 38.82 472099
20080103 38.96 39.05 37.78 37.86 443339
20080104 37.70 37.73 37.20 37.38 333030
20080107 37.34 37.66 37.16 37.50 274855
20080108 37.76 38.07 37.47 37.52 337101
20080109 37.41 37.60 36.69 37.03 349314
20080110 36.94 37.53 36.93 37.44 220488
20080111 37.20 37.25 36.58 36.60 225741
20080114 36.79 36.79 35.84 35.93 310574
20080115 35.62 35.81 34.70 35.03 543012
20080116 34.95 35.68 34.95 35.20 293765
20080117 35.41 35.69 35.05 35.07 299543
20080118 35.27 35.27 34.15 34.30 401842
20080122 33.00 34.27 32.55 34.01 430470
20080123 33.99 34.89 33.35 34.73 563498
20080124 34.86 35.09 34.29 34.65 450168
20080125 34.96 34.96 34.27 34.30 249247
20080128 34.24 35.17 34.20 35.17 255682
20080129 35.42 35.60 35.17 35.55 293634
20080130 35.36 35.85 35.14 35.17 189365
20080131 35.18 35.90 34.86 35.62 354698
20080201 35.85 37.19 35.84 36.97 476038
20080204 37.04 37.12 36.50 36.60 227973
20080205 36.02 36.80 36.02 36.61 329222
20080206 36.75 36.89 35.77 35.90 325019
20080207 35.75 36.68 35.67 36.68 314382
20080208 36.64 36.70 36.09 36.20 346950
20080211 36.38 36.85 36.18 36.80 319766
20080212 37.07 37.11 36.64 36.86 264218
20080213 37.24 37.59 37.02 37.19 220557
20080214 37.41 37.41 36.66 36.66 326789
20080215 36.96 38.53 36.82 38.51 603334
20080219 38.83 38.83 37.45 37.64 487835
20080220 37.35 38.58 37.35 38.33 590544
20080221 38.47 39.00 38.44 38.50 487704
20080222 38.69 38.79 38.35 38.70 292205
20080225 38.74 39.71 38.73 39.68 351064
20080226 39.61 40.04 39.54 39.71 352760
20080227 39.31 40.20 39.25 39.73 353021
20080228 39.45 39.87 39.41 39.72 311390
20080229 39.38 39.89 39.03 39.22 449466
20080303 39.08 40.14 38.88 40.04 680855
20080304 39.92 40.30 39.26 39.38 792569
20080305 39.77 39.96 39.24 39.59 637526
20080306 39.42 39.42 38.15 38.18 654623
20080307 37.93 38.34 37.81 37.88 495013
20080310 38.00 38.90 37.88 38.57 558178
20080311 39.38 39.38 38.57 38.79 680072
20080312 38.90 39.54 38.87 38.94 655275
20080313 38.54 39.25 38.54 39.10 572403
20080314 39.35 39.62 38.73 38.95 501799
20080317 38.20 39.09 38.15 38.30 422320
20080318 38.91 39.08 38.40 39.07 383690
20080319 39.34 39.66 38.66 38.66 357720
20080320 38.53 39.22 38.47 39.05 603203
20080324 39.04 39.34 38.84 39.08 430412
20080325 39.22 39.65 39.22 39.38 287376
20080326 39.29 39.29 38.55 38.73 274587
20080327 38.62 39.14 38.51 38.86 332662
20080328 39.12 39.24 38.83 38.93 222253
20080331 38.98 39.00 38.55 38.78 378079
20080401 39.02 39.68 38.95 39.68 334620
20080402 39.61 39.90 39.29 39.32 223036
20080403 39.52 39.56 39.12 39.35 277980
20080404 39.35 39.45 38.95 39.21 375468
20080407 39.35 39.68 39.19 39.32 179708
20080408 39.06 39.22 38.83 39.12 149561
20080409 39.19 39.22 38.78 38.78 135858
20080410 38.68 38.68 37.84 38.04 403136
20080411 37.71 37.84 36.96 36.99 279415
20080414 36.92 37.28 36.92 37.21 196282
20080415 37.35 37.78 37.25 37.76 240263
20080416 38.11 39.12 37.82 38.48 281503
20080417 38.41 38.48 38.21 38.42 165352
20080418 38.91 38.96 38.31 38.78 210116
20080421 38.56 38.56 38.10 38.43 115760
20080422 38.29 38.42 37.51 37.61 192237
20080423 37.65 37.77 37.48 37.58 167440
20080424 37.63 38.07 37.37 38.01 159871
20080425 38.00 38.15 37.51 37.95 134814
20080428 37.69 38.27 37.69 37.97 148908
20080429 37.97 38.35 37.95 38.17 157652
20080430 38.53 38.83 38.16 38.22 175271
20080501 38.22 38.79 38.01 38.74 155303
20080502 38.84 38.84 38.34 38.63 220948
20080505 38.46 38.54 38.04 38.24 185059
20080506 38.04 38.30 37.67 38.26 128288
20080507 38.37 38.42 38.07 38.15 120066
20080508 38.31 38.83 37.97 38.66 356545
20080509 38.42 39.06 38.30 38.93 344669
20080512 39.02 39.56 38.82 39.52 190801
20080513 39.50 39.51 39.24 39.45 155042
20080514 39.62 40.06 39.62 39.80 189875
20080515 39.75 40.09 39.48 40.03 232415
20080516 40.18 40.18 39.69 39.85 210756
20080519 39.96 40.06 39.65 39.99 272361
20080520 39.94 40.26 39.86 40.09 217759
20080521 40.09 40.50 39.82 39.89 248627
20080522 39.81 40.50 39.75 40.44 162638
20080523 40.25 40.43 39.78 39.79 149799
20080527 39.95 40.54 39.95 40.48 160304
20080528 40.67 40.70 40.35 40.45 147594
20080529 40.36 40.83 40.36 40.49 199213
20080530 40.34 40.70 40.20 40.70 303618
20080602 40.68 41.57 40.24 40.90 382213
20080603 40.99 41.70 40.99 41.44 423586
20080604 41.38 42.85 41.18 41.54 891269
20080605 41.64 41.94 40.89 41.49 521117
20080606 41.26 41.44 40.08 40.14 443559
20080609 40.01 40.72 40.01 40.34 342397
20080610 40.11 40.33 39.96 40.22 489342
20080611 40.28 40.45 39.88 39.88 266006
20080612 40.22 40.22 39.88 40.01 337468
20080613 40.17 40.19 39.71 39.87 367558
20080616 39.75 39.90 39.58 39.73 786475
20080617 39.78 39.90 39.31 39.32 644588
20080618 39.32 39.52 38.14 38.51 1049757
20080619 33.86 36.59 33.86 35.12 1645839
20080620 34.51 35.31 34.46 34.47 994247
20080623 34.56 34.67 33.61 33.77 607235
20080624 33.75 33.81 33.09 33.15 691538
20080625 33.16 33.22 32.88 32.96 827848
20080626 32.80 32.95 32.44 32.44 690889
20080627 32.38 32.58 31.91 31.91 693353
20080630 31.67 31.91 31.33 31.33 522414
20080701 30.98 31.49 30.98 31.46 528121
20080702 33.44 33.56 32.38 32.41 1125759
20080703 32.43 32.68 32.27 32.38 412173
20080707 32.60 33.48 32.46 32.83 1005401
20080708 32.83 33.58 32.82 33.58 680254
20080709 33.66 33.81 33.22 33.32 501533
20080710 33.24 33.56 32.93 33.56 500755
20080711 33.36 33.65 32.99 33.54 411525
20080714 33.84 33.93 33.32 33.77 627987
20080715 33.52 35.00 33.52 34.80 989708
20080716 34.68 36.21 34.56 35.98 778563
20080717 35.87 36.63 35.61 36.56 883487
20080718 36.42 36.86 35.99 36.18 527602
20080721 36.36 36.51 35.94 36.28 477799
20080722 36.14 37.04 36.14 36.96 442392
20080723 36.86 37.56 36.52 37.36 481949
20080724 37.45 37.52 37.04 37.12 408801
20080725 37.19 37.36 36.12 36.20 606846
20080728 36.21 36.87 36.08 36.76 370541
20080729 36.56 37.48 36.28 37.47 449525
20080730 37.25 37.53 36.42 36.61 1006958
20080731 36.47 37.88 36.47 37.58 864033
20080801 37.47 37.92 37.03 37.63 735504
20080804 37.70 37.85 37.40 37.77 316328
20080805 37.87 38.81 37.87 38.80 484024
20080806 38.57 39.14 38.45 39.01 372616
20080807 38.81 39.01 38.60 38.61 312696
20080808 38.66 39.38 38.66 39.21 342786
20080811 39.21 39.91 39.14 39.91 394016
20080812 39.70 40.09 39.67 39.75 302969
20080813 39.65 39.82 39.01 39.18 478313
20080814 39.94 42.54 39.94 42.16 1795833
20080815 42.16 43.37 42.06 43.21 854029
20080818 43.21 43.98 42.66 43.73 761228
20080819 43.76 43.91 43.13 43.25 394148
20080820 43.00 43.63 42.90 43.21 338725
20080821 42.97 43.15 42.25 42.41 441837
20080822 42.37 42.67 42.11 42.25 542630
20080825 42.38 42.38 41.91 42.15 813042
20080826 42.27 42.35 41.90 42.27 491460
20080827 42.28 42.62 42.09 42.35 502029
20080828 42.40 42.59 42.15 42.42 346458
20080829 42.48 42.49 41.99 42.07 369658
20080902 40.86 42.52 40.46 41.93 440677
20080903 41.90 42.32 41.67 42.03 459495
20080904 41.87 42.03 41.35 41.61 537861
20080905 41.68 42.42 41.51 42.09 494553
20080908 42.28 42.99 42.11 42.19 697685
20080909 42.07 42.43 40.90 40.97 797446
20080910 41.03 41.25 40.15 40.82 688147
20080911 40.79 41.27 40.45 41.01 510922
20080912 40.37 40.84 40.34 40.61 521234
20080915 40.25 40.76 39.16 39.81 458722
20080916 40.69 40.69 39.37 40.67 1190305
20080917 40.96 41.06 39.46 39.52 770121
20080918 39.52 40.05 38.58 39.50 828509
20080919 40.72 42.09 39.61 41.73 851065
20080922 41.60 42.45 41.60 42.11 560932
20080923 42.56 42.67 41.53 41.90 750788
20080924 42.03 42.10 41.17 41.93 591866
20080925 41.99 43.39 41.97 43.28 1445379
20080926 43.20 44.12 42.95 44.00 1334968
20080929 44.14 44.66 42.62 42.97 716121
20080930 43.49 43.80 41.83 43.20 1910517
20081001 42.79 43.94 42.79 43.85 811987
20081002 43.80 44.02 42.83 43.55 1087500
20081003 43.80 43.80 41.61 41.61 517231
20081006 40.93 41.38 38.90 40.22 603241
20081007 40.61 41.39 40.34 41.00 867019
20081008 40.27 40.27 37.98 38.61 1672670
20081009 37.88 39.01 36.67 37.01 1074593
20081010 35.58 37.25 34.16 35.67 1520481
20081013 37.07 39.55 37.02 39.51 321861
20081014 40.58 40.74 38.62 38.91 600190
20081015 38.45 38.46 37.41 38.03 582941
20081016 37.82 39.66 36.79 39.35 980604
20081017 38.68 40.61 38.68 39.75 560647
20081020 39.76 40.23 39.03 39.44 699694
20081021 39.57 39.94 38.82 39.18 1096183
20081022 38.55 39.28 37.87 38.81 1414642
20081023 38.88 39.76 37.17 39.15 1539373
20081024 36.74 39.07 36.28 38.12 1735799
20081027 37.55 37.67 36.64 37.07 976849
20081028 38.20 38.34 36.54 37.92 1413937
20081029 37.76 38.15 36.69 37.92 2422116
20081030 38.43 38.78 35.36 37.05 3235746
20081031 39.07 39.29 37.62 37.98 3580137
20081103 38.22 39.07 37.35 38.50 3144691
20081104 39.07 39.12 37.32 38.05 3855884
20081105 37.88 38.18 35.75 35.79 22636258
20081106 34.30 35.15 33.88 34.13 24414768
20081107 34.86 35.23 34.34 35.07 5234737
20081110 35.96 36.01 34.98 35.47 3616746
20081111 35.64 35.64 34.34 34.94 5630053
20081112 34.58 34.73 33.45 33.49 3837227
20081113 33.57 34.09 32.01 33.47 4876031
20081114 33.09 34.29 31.97 33.24 4365957
20081117 33.29 33.97 31.98 33.52 3678775
20081118 33.41 33.69 32.96 33.66 3977979
20081119 34.72 35.22 33.86 33.86 6119654
20081120 33.93 34.64 32.69 32.87 4075619
20081121 34.03 38.15 33.73 37.85 6966060
20081124 37.85 38.09 36.70 37.52 2879967
20081125 37.81 38.07 36.24 37.46 3011822
20081126 36.69 38.32 36.31 38.15 2016105
20081128 39.31 39.53 38.26 38.99 1204263
20081201 38.76 38.76 35.58 35.67 2154477
20081202 36.13 36.52 35.19 36.01 1945465
20081203 35.07 36.42 34.89 35.77 2593565
20081204 35.93 36.36 35.06 35.56 1527906
20081205 35.69 36.14 35.02 36.14 2580531
20081208 37.08 37.26 36.42 36.61 2052066
20081209 36.40 36.62 35.14 35.55 2681080
20081210 35.55 36.05 35.10 35.52 1954193
20081211 35.23 36.19 34.84 35.08 2107228
20081212 34.42 35.45 34.21 35.43 1318079
20081215 35.08 36.97 34.26 34.91 1594823
20081216 35.00 35.57 34.54 35.40 2144934
20081217 35.40 35.61 34.99 35.11 1654291
20081218 35.18 36.30 35.18 36.02 2509890
20081219 36.26 36.80 35.75 35.88 1608671
20081222 35.80 35.87 34.83 35.30 1192044
20081223 35.82 36.42 35.23 35.53 960338
20081224 35.32 36.14 35.25 36.11 667652
20081226 36.13 36.52 35.99 36.46 459221
20081229 36.35 36.58 35.49 36.45 1403732
20081230 36.52 37.28 36.49 37.13 1612861
20081231 37.26 37.80 37.09 37.26 1476468
20090102 36.95 37.46 36.69 37.36 1284447
20090105 37.46 37.85 37.31 37.67 1419792
20090106 37.73 38.11 37.03 37.60 1489502
20090107 37.15 37.47 36.80 37.06 1005609
20090108 36.87 37.45 36.73 37.12 990713
20090109 36.97 37.22 35.86 36.80 1747625
20090112 36.87 37.45 36.73 37.39 1418512
20090113 37.30 38.29 37.30 37.96 1681174
20090114 37.12 37.41 36.51 37.39 1594823
20090115 37.39 37.83 36.72 37.23 1778930
20090116 37.61 38.15 37.38 37.97 1628688
20090120 38.15 38.41 36.58 36.69 1939530
20090121 37.10 37.34 36.35 37.28 1622287
20090122 37.04 37.79 36.42 37.33 1836420
20090123 36.79 38.04 36.53 37.95 2019247
20090126 38.11 38.45 37.73 38.11 1772878
20090127 38.46 39.07 38.17 38.93 1293757
20090128 39.15 39.24 38.13 38.32 2040195
20090129 38.24 39.36 38.06 38.77 1540475
20090130 39.10 39.18 38.35 38.80 2346847
20090202 38.30 39.52 38.24 39.19 1728772
20090203 39.21 39.85 38.71 39.67 1240224
20090204 39.68 39.95 38.29 38.63 1803835
20090205 38.44 38.57 37.89 38.26 1715389
20090206 38.35 38.44 38.00 38.27 1894143
20090209 38.26 38.36 36.60 37.07 1775090
20090210 36.92 37.36 36.01 36.24 2234777
20090211 36.58 36.80 36.11 36.67 2183405
20090212 36.95 37.91 36.24 37.86 2256744
20090213 37.70 38.05 37.45 37.59 1132992
20090217 36.97 37.02 36.36 36.36 1943872
20090218 36.47 36.58 35.63 35.84 1313739
20090219 35.84 36.24 35.70 35.85 1161172
20090220 35.52 36.33 35.44 35.97 1437548
20090223 36.30 36.30 34.91 35.00 1139459
20090224 35.14 35.71 34.80 35.62 1344114
20090225 34.51 34.51 32.78 33.50 4916560
20090226 33.57 33.59 32.22 32.23 1981292
20090227 31.94 32.45 31.55 32.14 2862623
20090302 31.67 32.03 30.97 31.19 3301960
20090303 31.59 31.62 30.44 30.44 2372584
20090304 30.88 31.20 29.85 30.76 3050762
20090305 30.29 30.84 29.52 29.92 2343017
20090306 30.01 30.39 29.53 30.31 2425018
20090309 30.08 30.45 29.78 30.02 1569673
20090310 30.35 30.35 29.72 29.94 3057229
20090311 30.23 30.23 29.54 29.63 1210950
20090312 29.79 30.94 29.63 30.84 1816367
20090313 31.16 31.66 30.69 31.60 1419185
20090316 31.69 32.05 31.50 31.56 1432120
20090317 31.52 32.19 31.52 32.19 811804
20090318 31.94 32.13 31.39 31.72 1292604
20090319 31.85 31.89 30.97 31.41 1132761
20090320 31.41 31.92 31.14 31.43 1672000
20090323 31.95 32.72 31.48 32.72 1181152
20090324 32.51 32.69 31.89 31.89 1321824
20090325 32.27 32.27 31.03 31.55 1331756
20090326 31.53 31.79 31.08 31.67 1150200
20090327 31.36 31.89 31.21 31.74 1000174
20090330 31.36 31.72 31.09 31.40 722297
20090331 31.69 32.70 31.69 32.27 1705724
20090401 32.04 32.98 31.89 32.45 1596352
20090402 32.84 33.16 32.47 32.66 1992032
20090403 32.62 33.00 32.60 32.89 1028816
20090406 32.74 33.10 32.35 32.64 1006988
20090407 32.27 32.67 32.17 32.43 773576
20090408 32.70 33.72 32.52 33.53 1480974
20090409 33.98 34.46 33.36 33.60 1109431
20090413 33.48 33.72 33.30 33.43 611307
20090414 33.27 33.43 32.79 33.07 866201
20090415 32.91 33.71 32.88 33.65 534966
20090416 33.68 33.95 33.02 33.84 990819
20090417 33.90 34.17 33.25 33.53 1258649
20090420 33.31 33.52 32.82 33.35 1327367
20090421 33.39 33.85 33.34 33.72 1243288
20090422 33.63 33.81 33.19 33.25 1574177
20090423 33.20 33.70 32.94 33.42 1591154
20090424 33.53 33.73 32.90 33.14 1459607
20090427 33.12 33.47 32.81 32.86 1244096
20090428 32.90 33.19 32.53 32.87 1210141
20090429 33.03 33.98 33.01 33.69 1338224
20090430 33.92 34.46 33.82 34.11 1498760
20090501 34.11 34.37 33.93 34.23 1038056
20090504 34.14 35.69 34.00 35.69 1783682
20090505 35.47 35.87 35.26 35.42 1038633
20090506 35.72 35.90 34.86 35.12 1010106
20090507 35.38 35.41 34.63 34.83 1342150
20090508 34.87 35.40 34.87 35.24 858232
20090511 34.91 35.10 34.65 34.85 1105620
20090512 35.08 35.69 34.82 35.57 1256685
20090513 35.44 35.60 34.97 35.02 1074901
20090514 35.13 35.38 34.77 35.11 933024
20090515 35.16 35.34 34.53 34.71 1517137
20090518 34.81 35.03 34.38 34.71 1333235
20090519 34.71 35.92 34.71 35.52 1269224
20090520 35.70 35.77 34.93 34.94 1154256
20090521 34.85 34.89 34.32 34.66 1283423
20090522 34.65 34.82 34.45 34.51 900732
20090526 34.41 35.29 34.27 35.24 1124484
20090527 35.32 35.45 34.73 34.76 867982
20090528 34.93 35.05 34.52 34.93 969438
20090529 34.98 35.16 34.70 35.16 746373
20090601 35.53 36.29 35.38 36.07 931077
20090602 36.15 37.25 36.08 37.01 1223649
20090603 36.88 37.93 36.84 37.59 1371939
20090604 37.53 37.79 37.32 37.55 860425
20090605 37.98 38.29 37.62 37.95 1595347
20090608 37.89 38.45 37.72 38.23 1187006
20090609 38.40 38.49 38.00 38.21 881952
20090610 38.48 38.48 37.30 37.78 781528
20090611 37.78 38.73 37.60 38.23 917679
20090612 38.22 38.61 38.04 38.51 1131354
20090615 38.34 38.34 37.78 37.96 1208190
20090616 38.29 38.29 37.59 37.63 1028296
20090617 37.64 38.40 37.64 38.11 1350640
20090618 41.73 42.51 40.85 41.80 6352760
20090619 41.78 41.83 41.20 41.46 2207744
20090622 41.26 41.70 41.04 41.57 1519885
20090623 41.65 42.01 41.48 41.87 1649395
20090624 42.02 42.53 41.89 42.28 1474310
20090625 42.05 42.50 41.70 42.46 1108452
20090626 42.45 42.53 41.92 42.25 1479578
20090629 42.08 42.73 42.04 42.66 732747
20090630 42.70 42.70 42.01 42.49 1702757
20090701 42.57 43.11 42.28 42.77 1562712
20090702 42.49 42.49 41.86 42.10 1248039
20090706 41.93 42.68 41.67 42.68 996805
20090707 42.58 42.83 42.04 42.12 1258689
20090708 42.41 42.52 41.97 42.32 1253650
20090709 42.35 42.54 41.69 41.80 1218725
20090710 41.66 42.23 41.66 41.96 919512
20090713 42.12 42.46 41.59 42.42 878517
20090714 42.55 42.68 42.14 42.68 850004
20090715 42.93 43.55 42.71 43.53 1653747
20090716 43.51 43.66 43.12 43.43 777749
20090717 43.27 43.27 42.56 42.98 1213458
20090720 43.21 43.40 42.63 43.30 770878
20090721 43.52 43.66 43.11 43.59 757023
20090722 43.34 43.65 43.25 43.47 941383
20090723 43.48 43.96 43.48 43.84 1938417
20090724 43.75 44.24 43.72 44.18 1018219
20090727 44.23 44.44 43.66 44.03 500521
20090728 43.91 44.25 43.73 44.20 917221
20090729 44.02 44.25 43.80 44.14 815766
20090730 44.41 44.59 43.78 43.88 1253421
20090731 43.94 44.41 43.66 43.69 986614
20090803 44.03 44.03 43.17 43.76 1869254
20090804 43.66 44.15 43.24 43.34 1156432
20090805 43.44 43.58 42.86 43.20 706867
20090806 43.20 43.63 43.20 43.27 645490
20090807 43.45 44.33 43.42 44.24 1190327
20090810 44.16 44.97 43.93 44.97 829965
20090811 45.15 45.41 44.84 45.20 1060587
20090812 45.19 45.63 44.97 45.31 731431
20090813 45.23 45.80 45.05 45.79 788640
20090814 45.90 46.16 45.44 45.67 1594795
20090817 45.52 45.72 44.52 44.71 1085261
20090818 44.68 44.86 44.05 44.26 1556125
20090819 44.07 44.77 44.01 44.72 1092654
20090820 44.83 45.67 44.83 45.61 1573868
20090821 47.43 48.67 47.09 47.57 2906390
20090824 47.74 47.99 46.46 46.74 1164649
20090825 46.84 47.01 46.01 46.13 1210257
20090826 46.27 46.34 45.48 45.63 1121202
20090827 45.45 45.76 45.13 45.65 764528
20090828 45.61 46.12 45.45 45.63 911360
20090831 45.59 45.97 45.46 45.96 839252
20090901 45.93 45.97 44.94 45.13 966294
20090902 45.11 45.50 44.95 45.25 685141
20090903 45.34 45.45 44.75 45.36 1490386
20090904 45.08 45.50 44.84 45.48 687871
20090908 45.69 46.64 45.63 46.61 1094929
20090909 46.65 47.36 46.44 46.70 1333204
20090910 46.78 46.99 46.15 46.99 1136215
20090911 47.14 47.48 46.88 47.34 828106
20090914 47.14 47.14 46.72 46.90 740871
20090915 46.81 46.82 46.17 46.40 756680
20090916 46.34 46.41 45.96 46.19 1134054
20090917 46.20 46.30 45.58 45.81 1122908
20090918 45.89 46.80 45.14 46.71 1553054
20090921 46.68 47.34 46.25 47.07 982672
20090922 47.24 47.24 46.55 46.83 1087309
20090923 47.04 47.70 46.69 47.29 1283047
20090924 47.36 47.58 46.78 47.01 719262
20090925 46.90 47.29 46.39 47.04 1041360
20090928 47.25 47.81 46.93 47.72 732682
20090929 47.72 47.96 47.29 47.46 1831706
20090930 47.50 47.72 46.20 46.61 1936342
20091001 46.58 46.87 46.44 46.77 1214465
20091002 46.62 47.34 46.40 47.16 1230274
20091005 47.11 47.32 46.67 47.30 742691
20091006 47.26 47.70 47.09 47.66 916478
20091007 47.58 47.65 47.43 47.58 473139
20091008 47.67 47.84 47.49 47.72 726199
20091009 47.81 47.99 46.48 47.83 1658942
20091012 47.67 47.99 47.47 47.63 845963
20091013 47.41 47.54 46.34 47.24 1095270
20091014 47.38 47.44 47.09 47.39 610189
20091015 47.17 47.64 47.04 47.63 663076
20091016 47.58 47.95 47.09 47.76 1125638
20091019 47.90 48.36 47.69 48.09 623838
20091020 47.94 48.29 47.79 47.85 864615
20091021 47.85 48.34 47.33 47.37 996775
20091022 47.37 47.37 46.51 46.98 973460
20091023 47.07 47.07 46.29 46.46 801378
20091026 46.56 46.63 45.67 46.07 827992
20091027 46.20 46.82 46.08 46.44 567880
20091028 46.46 46.50 45.76 45.79 811501
20091029 45.78 46.35 45.70 46.31 716759
20091030 46.29 46.56 45.94 46.36 1216171
20091102 46.51 46.62 45.73 45.90 1024299
20091103 45.86 45.93 45.01 45.62 749060
20091104 45.69 46.35 45.60 45.76 713006
20091105 45.81 46.45 45.81 46.45 668991
20091106 46.43 46.51 46.01 46.32 491222
20091109 46.83 47.10 46.63 47.10 660688
20091110 47.42 48.14 47.18 47.99 839419
20091111 48.23 48.43 47.66 47.91 776482
20091112 47.95 48.31 47.47 47.53 572983
20091113 47.70 47.80 47.22 47.62 746539
20091116 47.67 48.11 47.50 47.87 756256
20091117 47.88 48.26 47.73 47.95 541006
20091118 48.05 48.15 47.25 47.50 985743
20091119 47.53 47.66 46.24 47.33 1739401
20091120 49.41 50.32 48.79 49.87 3905008
20091123 51.13 51.92 51.07 51.43 2432495
20091124 51.58 52.15 51.33 51.70 1173875
20091125 51.84 52.48 51.69 52.00 827780
20091127 51.39 51.99 50.81 51.76 556938
20091130 51.86 52.32 51.64 52.29 1237829
20091201 52.72 53.07 52.21 52.85 1074329
20091202 52.96 53.09 52.84 53.03 697613
20091203 53.10 53.10 52.36 52.41 1182915
20091204 52.84 52.90 52.31 52.86 1133311
20091207 52.99 52.99 52.45 52.66 1124611
20091208 52.38 52.82 52.07 52.17 1614093
20091209 52.33 52.71 51.82 52.57 1644939
20091210 52.78 53.08 52.57 52.97 1632284
20091211 53.00 53.87 52.82 53.60 1539405
20091214 53.78 54.20 53.61 53.88 1133537
20091215 53.69 54.15 53.39 54.09 1143254
20091216 54.14 54.43 53.94 54.26 1288675
20091217 54.17 54.40 53.03 53.05 1093425
20091218 54.40 54.40 52.91 53.42 1827309
20091221 53.34 53.79 53.31 53.66 1075346
20091222 53.83 54.23 53.38 53.98 728799
20091223 54.06 54.38 53.93 54.12 875011
20091224 53.99 54.64 53.99 54.64 200561
20091228 54.51 54.97 54.38 54.96 598519
20091229 55.07 55.48 54.96 55.30 674902
20091230 55.07 55.37 55.02 55.31 501346
20091231 55.38 55.49 54.63 54.65 679422
20100104 55.05 55.13 54.36 55.03 874220
20100105 55.07 55.17 54.50 54.77 765861
20100106 54.76 55.21 54.70 54.97 1197943
20100107 55.26 55.26 54.45 54.82 1109018
20100108 54.77 54.99 54.15 54.94 718517
20100111 55.22 55.30 54.61 54.82 508126
20100112 54.79 55.46 54.70 55.45 870717
20100113 55.45 55.76 55.23 55.43 540441
20100114 55.28 55.46 54.96 54.97 737952
20100115 54.88 55.38 54.51 54.78 784052
20100119 54.69 55.31 54.69 55.26 525074
20100120 55.00 55.00 54.11 54.53 620440
20100121 54.46 54.98 53.35 53.61 1173423
20100122 53.43 53.56 52.85 53.07 970150
20100125 53.39 53.57 52.84 53.43 527899
20100126 53.33 53.82 52.78 53.73 888457
20100127 53.62 54.18 53.62 54.11 727217
20100128 54.11 54.23 53.69 53.98 652191
20100129 54.08 54.08 53.05 53.16 906310
20100201 53.26 54.14 53.20 54.09 742923
20100202 54.17 55.23 54.17 55.18 883372
20100203 55.17 55.17 54.38 54.76 564283
20100204 54.52 54.57 53.34 53.37 737274
20100205 53.14 53.30 52.25 52.67 1130034
20100208 52.70 53.08 52.38 52.55 427336
20100209 53.03 53.77 52.88 53.14 721342
20100210 53.36 53.37 52.92 53.15 403614
20100211 53.05 53.30 52.47 53.15 697366
20100212 52.82 53.16 52.26 52.54 1055036
20100216 52.65 53.41 52.54 53.28 736009
20100217 53.23 53.94 53.14 53.72 781167
20100218 53.71 54.35 53.70 54.21 502243
20100219 54.07 54.48 53.82 53.90 923156
20100222 54.08 54.27 53.65 53.76 901027
20100223 53.72 53.91 53.15 53.51 1550876
20100224 53.55 53.55 51.38 52.23 3427518
20100225 51.74 52.89 51.41 52.87 1413267
20100226 52.99 53.34 52.55 53.13 1256674
20100301 53.34 53.35 52.81 52.98 877212
20100302 53.01 53.37 52.91 53.28 920011
20100303 53.28 53.37 52.88 53.02 789367
20100304 53.06 53.28 52.86 53.15 831155
20100305 53.30 53.37 52.90 53.11 677146
20100308 52.95 53.02 52.44 52.67 1047285
20100309 52.67 52.99 52.55 52.70 1055822
20100310 52.77 52.77 52.41 52.69 747579
20100311 52.53 52.68 52.09 52.48 971572
20100312 52.45 52.82 52.42 52.68 739828
20100315 52.66 52.98 52.64 52.86 774427
20100316 52.90 53.35 52.72 53.23 1051329
20100317 53.06 53.72 52.99 53.62 658723
20100318 53.56 53.62 53.28 53.41 759486
20100319 53.23 53.78 52.98 53.23 1388441
20100322 53.19 54.01 52.94 53.87 982918
20100323 53.88 54.37 53.72 54.31 594356
20100324 54.31 54.53 54.13 54.30 808801
20100325 54.48 54.49 53.87 53.95 615363
20100326 54.00 54.00 52.64 53.30 806667
20100329 53.36 53.49 53.20 53.47 692086
20100330 53.42 53.84 53.24 53.72 672540
20100331 53.72 53.82 53.42 53.64 645131
20100401 53.86 54.09 53.40 53.71 586718
20100405 53.86 53.86 53.57 53.76 632100
20100406 53.54 54.04 53.51 54.04 620867
20100407 54.12 54.20 53.74 54.11 892040
20100408 53.90 54.44 53.88 54.34 669620
20100409 54.36 55.13 54.36 55.05 775325
20100412 55.28 55.50 55.11 55.42 908328
20100413 55.27 55.68 55.01 55.62 705679
20100414 55.63 55.73 55.20 55.55 585370
20100415 55.42 55.59 55.04 55.42 1093342
20100416 55.10 55.55 55.10 55.23 919562
20100419 55.02 55.61 54.99 55.58 596041
20100420 55.96 56.44 55.72 56.31 1195340
20100421 56.43 56.53 56.03 56.13 1020325
20100422 55.75 56.20 55.71 56.09 621204
20100423 56.03 56.35 55.73 56.30 832840
20100426 56.23 56.26 55.56 55.74 598625
20100427 55.56 55.76 54.54 54.64 598962
20100428 54.69 55.26 54.24 54.93 652657
20100429 55.09 55.45 54.58 54.93 921134
20100430 54.82 55.14 54.34 54.36 847893
20100503 54.42 54.68 53.71 54.36 797905
20100504 53.72 54.31 53.70 53.94 739154
20100505 53.58 54.07 53.47 53.96 595592
20100506 54.02 54.06 50.74 52.42 1365638
20100507 52.49 52.58 51.53 52.01 1420232
20100510 53.23 53.43 51.91 52.45 1772959
20100511 52.08 52.88 51.75 52.24 1523354
20100512 52.64 52.64 51.42 52.05 1894420
20100513 51.91 52.59 51.86 52.17 1164544
20100514 52.08 52.31 51.65 51.80 1128396
20100517 51.93 52.25 51.66 52.20 1026869
20100518 52.56 52.60 52.03 52.10 1025865
20100519 51.93 52.17 51.57 51.92 1896317
20100520 51.38 51.38 50.46 50.47 1143904
20100521 47.75 50.15 47.75 50.15 2028747
20100524 49.90 50.22 49.50 49.84 1070158
20100525 48.94 49.45 48.75 49.40 1342271
20100526 49.92 50.10 49.40 49.66 1247885
20100527 50.29 50.44 49.84 50.44 1199911
20100528 50.38 50.38 49.47 49.49 1630897
20100601 49.13 49.61 49.05 49.07 1532940
20100602 49.14 49.98 49.06 49.98 1162870
20100603 50.32 50.57 50.20 50.40 682125
20100604 49.75 50.04 49.47 49.55 1407315
20100607 49.58 50.10 49.31 49.38 1072501
20100608 49.31 49.57 48.96 49.55 1519106
20100609 49.63 50.23 49.48 49.64 808754
20100610 50.09 50.75 50.04 50.50 1138325
20100611 50.41 50.41 49.79 50.26 1441232
20100614 50.53 51.24 50.48 50.96 942636
20100615 51.23 51.65 51.19 51.57 1113446
20100616 51.18 51.94 50.89 51.76 972759
20100617 53.23 55.40 53.12 55.17 3079604
20100618 56.11 56.76 55.48 55.66 1938824
20100621 56.20 56.20 55.21 55.46 922219
20100622 55.46 55.99 55.32 55.41 1132747
20100623 55.56 55.61 54.78 55.09 891761
20100624 54.84 56.32 54.84 56.13 1750163
20100625 56.34 56.40 55.29 55.59 1618290
20100628 55.54 55.80 55.28 55.61 703881
20100629 55.28 55.52 54.00 54.39 1845553
20100630 54.13 54.33 53.35 53.98 1861061
20100701 53.78 53.82 53.19 53.69 1421484
20100702 53.72 53.96 53.20 53.49 793135
20100706 53.76 54.59 53.61 54.59 1529147
20100707 54.74 55.76 54.51 55.76 1071720
20100708 56.04 56.07 55.58 56.06 1062906
20100709 56.15 56.26 55.78 55.89 778743
20100712 55.89 56.05 55.57 55.91 472266
20100713 56.11 56.23 55.74 55.94 654233
20100714 55.90 56.01 55.66 55.98 553264
20100715 55.95 56.38 55.62 56.25 753863
20100716 56.15 56.33 55.08 55.13 674985
20100719 55.28 55.58 55.06 55.24 612841
20100720 54.71 55.37 54.26 55.37 906265
20100721 55.37 55.69 54.85 55.07 898232
20100722 55.46 56.14 55.15 56.04 937504
20100723 55.85 56.44 55.75 56.27 776623
20100726 56.46 56.67 56.10 56.66 547240
20100727 56.75 57.14 56.41 57.08 812548
20100728 56.93 57.04 55.58 55.65 801279
20100729 55.77 55.91 54.64 54.76 672196
20100730 54.48 55.35 54.09 55.06 613957
20100802 54.69 54.69 53.40 53.52 1738113
20100803 53.14 53.59 52.98 53.33 878819
20100804 53.34 53.75 53.24 53.39 682348
20100805 53.44 53.44 52.34 52.71 865208
20100806 52.42 53.00 52.34 52.70 947656
20100809 52.75 52.76 52.10 52.48 926012
20100810 52.40 52.88 52.20 52.57 974098
20100811 52.16 52.24 51.65 52.18 993051
20100812 51.65 52.33 51.62 52.28 1190065
20100813 52.23 52.70 52.23 52.48 1108622
20100816 52.18 52.80 51.84 52.67 707502
20100817 52.96 53.76 52.63 53.39 1177876
20100818 53.43 53.53 52.98 53.22 984408
20100819 52.79 52.79 51.77 52.37 1494230
20100820 52.53 53.99 52.35 53.83 1616450
20100823 54.02 54.86 53.86 53.96 1026958
20100824 53.76 54.02 52.90 53.09 1104412
20100825 53.00 53.25 52.67 53.07 590711
20100826 53.16 53.39 52.55 52.65 608219
20100827 52.72 52.85 52.08 52.64 1457664
20100830 52.76 53.31 52.43 52.48 776091
20100831 52.51 52.90 52.16 52.78 1106295
20100901 53.21 53.97 53.06 53.92 644674
20100902 54.15 54.17 53.62 53.81 613981
20100903 53.97 54.49 53.82 54.49 512149
20100907 54.31 54.64 54.15 54.36 557912
20100908 54.37 54.84 54.37 54.70 686337
20100909 55.10 55.24 54.69 55.15 646558
20100910 55.31 55.46 54.96 55.31 723679
20100913 55.47 55.57 54.67 55.05 516692
20100914 54.86 54.86 54.32 54.52 588384
20100915 54.40 55.05 54.30 54.76 694870
20100916 54.60 54.89 54.52 54.84 335855
20100917 55.06 55.32 54.69 55.11 698637
20100920 55.32 55.71 55.19 55.58 489212
20100921 55.72 55.84 55.38 55.78 545502
20100922 55.82 56.27 55.69 55.89 625615
20100923 55.57 55.69 54.67 54.73 543618
20100924 55.18 55.55 54.89 55.21 717474
20100927 55.32 55.33 54.87 55.10 519130
20100928 55.25 55.39 54.47 55.29 503395
20100929 55.20 55.28 54.63 54.83 424944
20100930 54.90 55.67 54.41 54.63 621515
20101001 54.74 55.18 53.89 54.39 842575
20101004 54.40 55.29 54.27 54.83 932107
20101005 55.01 55.75 54.85 55.75 1005461
20101006 55.69 56.03 55.52 55.94 795261
20101007 56.17 56.32 55.84 55.99 707058
20101008 56.12 56.12 55.41 55.86 761797
20101011 55.82 56.11 55.53 55.95 312586
20101012 55.94 56.09 55.46 55.99 629272
20101013 56.17 56.79 55.96 56.70 703402
20101014 56.81 57.25 56.64 56.83 859639
20101015 57.18 57.26 56.55 56.81 738306
20101018 56.73 57.11 56.59 56.95 436357
20101019 56.62 56.90 56.00 56.10 770218
20101020 56.26 57.12 56.26 56.70 586390
20101021 56.80 57.51 56.71 56.92 809887
20101022 56.89 57.02 56.66 56.88 324664
20101025 57.11 57.60 56.96 57.01 559131
20101026 56.94 56.97 56.40 56.80 595033
20101027 56.53 56.55 55.95 56.46 414639
20101028 56.73 57.33 56.54 57.31 796923
20101029 57.33 58.25 57.16 58.01 840691
20101101 58.07 58.56 57.50 57.76 587719
20101102 58.25 58.55 57.76 57.83 446662
20101103 57.94 58.25 57.22 57.70 485555
20101104 58.19 58.47 57.97 58.25 502287
20101105 58.17 58.42 57.90 58.13 513146
20101108 57.96 58.19 57.71 58.17 644009
20101109 58.32 58.51 57.41 57.65 562819
20101110 57.55 57.55 56.87 57.27 688686
20101111 56.99 57.40 56.88 57.29 765769
20101112 57.15 57.56 56.94 57.11 627129
20101115 57.41 57.76 56.98 57.08 730090
20101116 56.98 57.75 56.45 57.30 1370984
20101117 57.42 57.66 56.97 57.21 990302
20101118 57.53 57.87 54.90 56.44 3378458
20101119 56.51 56.71 55.81 56.51 1099651
20101122 56.36 57.29 56.26 57.15 1056924
20101123 56.77 57.16 56.29 56.97 865757
20101124 57.09 57.55 57.00 57.21 743745
20101126 56.91 57.42 56.76 57.24 312078
20101129 56.71 57.17 56.67 57.07 818076
20101130 56.78 57.67 56.55 57.44 1064412
20101201 57.77 58.84 57.68 58.44 1028844
20101202 58.59 59.71 58.32 59.16 1342023
20101203 59.08 59.46 58.69 58.98 660055
20101206 59.17 59.17 58.70 58.79 633075
20101207 59.15 59.41 58.86 59.06 721942
20101208 59.28 59.42 59.13 59.35 632305
20101209 59.67 59.84 59.28 59.30 668644
20101210 59.49 59.66 59.26 59.48 712802
20101213 59.59 59.80 59.38 59.53 465804
20101214 59.51 60.00 59.32 59.51 620632
20101215 59.33 59.70 59.06 59.44 625808
20101216 59.53 59.66 59.34 59.51 596185
20101217 59.31 59.88 59.05 59.81 1265270
20101220 59.81 59.84 59.36 59.60 670956
20101221 59.75 59.94 59.34 59.51 374626
20101222 59.59 59.93 59.38 59.61 435852
20101223 59.26 59.86 59.14 59.79 340709
20101227 59.57 59.91 59.27 59.79 310206
20101228 59.81 60.19 59.34 59.50 447414
20101229 59.50 59.75 59.28 59.38 382004
20101230 59.37 59.75 59.34 59.51 285539
20101231 59.38 59.87 59.38 59.62 330578
20110103 59.91 59.92 59.48 59.54 443010
20110104 58.36 58.45 56.81 57.47 2169899
20110105 57.23 57.61 57.23 57.44 892076
20110106 57.36 57.36 56.46 56.67 1186865
20110107 56.97 57.22 56.81 56.98 982484
20110110 56.81 57.46 56.76 57.37 870492
20110111 57.52 58.05 57.38 57.91 817195
20110112 58.25 58.63 58.00 58.28 780965
20110113 57.95 58.74 57.88 58.16 784599
20110114 58.20 58.20 57.51 57.57 978409
20110118 57.49 58.20 57.49 57.90 656090
20110119 57.93 58.16 57.28 57.41 877870
20110120 57.46 57.70 57.42 57.62 783939
20110121 57.89 57.89 57.44 57.53 768742
20110124 57.53 58.12 57.44 57.89 569867
20110125 57.69 57.89 57.13 57.31 950769
20110126 57.49 57.49 56.45 56.61 970150
20110127 56.70 56.81 55.98 56.06 1560610
20110128 56.19 57.71 55.94 56.16 1388163
20110131 56.22 56.52 55.93 56.45 865317
20110201 56.66 56.66 55.96 56.04 669635
20110202 56.06 56.33 55.54 55.58 790436
20110203 55.63 56.74 55.63 56.53 1328368
20110204 56.44 56.87 56.14 56.70 725355
20110207 56.89 57.21 56.77 57.09 812239
20110208 57.09 57.93 57.02 57.82 875558
20110209 58.00 58.01 57.49 57.58 593925
20110210 57.55 57.82 57.01 57.17 602673
20110211 56.95 57.59 56.78 57.36 612953
20110214 57.68 57.73 57.17 57.47 509391
20110215 57.35 57.69 57.15 57.53 815703
20110216 57.62 58.52 57.62 58.48 1012329
20110217 59.25 61.24 59.21 60.95 2079009
20110218 61.85 62.57 61.38 61.57 1418267
20110222 61.13 61.66 60.85 61.65 1103643
20110223 61.60 62.28 61.44 61.67 1051698
20110224 61.78 61.99 61.41 61.71 691691
20110225 61.91 62.65 61.60 62.65 705907
20110228 62.79 63.01 62.35 62.95 826967
20110301 62.98 63.10 61.99 62.02 752275
20110302 62.07 62.53 61.76 62.36 402220
20110303 62.78 64.10 62.78 63.74 1158978
20110304 63.66 63.97 63.44 63.84 643792
20110307 63.84 64.01 63.12 63.56 482160
20110308 62.77 64.59 62.77 64.36 633622
20110309 64.16 64.88 64.16 64.74 584301
20110310 64.38 64.55 64.11 64.21 684582
20110311 64.39 65.91 64.21 65.29 876287
20110314 64.83 65.02 64.08 64.19 688519
20110315 63.58 63.95 62.98 63.63 576537
20110316 63.62 64.05 62.99 63.37 518358
20110317 64.03 64.19 62.99 63.22 586707
20110318 64.00 64.57 63.81 64.40 763977
20110321 64.66 66.23 64.60 66.03 1046886
20110322 66.09 66.26 65.29 65.58 604314
20110323 65.47 65.93 65.23 65.77 626951
20110324 65.94 66.20 65.58 65.66 1340951
20110325 65.86 66.54 65.86 66.25 671678
20110328 66.34 66.87 66.20 66.21 699346
20110329 66.16 66.38 65.54 65.66 1289333
20110330 66.00 66.20 64.94 65.16 1592146
20110331 65.20 65.68 65.13 65.28 1199550
20110401 65.51 66.48 65.45 66.24 610766
20110404 66.27 66.87 66.13 66.87 701424
20110405 66.70 67.31 66.70 66.84 635262
20110406 66.97 67.24 66.75 67.13 502720
20110407 67.02 67.28 66.71 66.83 423107
20110408 67.16 67.16 66.68 66.82 511796
20110411 66.82 67.50 66.57 66.78 450009
20110412 66.61 67.70 66.57 67.51 554556
20110413 67.57 68.09 67.42 67.97 575334
20110414 67.80 68.10 67.49 68.05 690050
20110415 68.18 68.33 67.88 68.08 698690
20110418 67.68 67.73 67.11 67.39 636027
20110419 67.38 67.47 66.66 66.98 831451
20110420 67.48 67.94 67.48 67.86 613718
20110421 67.96 68.12 67.02 67.29 534543
20110425 67.61 67.61 66.61 66.73 736856
20110426 66.84 68.10 66.84 67.97 604860
20110427 68.08 68.58 67.92 68.56 512781
20110428 68.34 68.64 68.02 68.56 441588
20110429 68.51 69.00 68.18 68.65 553353
20110502 68.93 68.98 68.59 68.79 313858
20110503 68.66 68.72 68.29 68.68 372693
20110504 68.77 69.32 68.45 68.60 381332
20110505 68.31 68.41 67.45 67.57 562757
20110506 68.26 68.81 67.59 67.70 463788
20110509 67.78 68.32 67.51 68.27 393799
20110510 68.48 69.06 68.42 68.94 299642
20110511 69.01 69.18 68.51 68.74 259949
20110512 68.75 69.90 68.65 69.78 502286
20110513 69.83 69.95 69.30 69.39 288434
20110516 69.40 69.44 69.01 69.19 285172
20110517 69.19 70.93 68.98 70.56 591328
20110518 70.51 70.69 70.09 70.20 780718
20110519 70.36 71.06 70.02 71.04 872043
20110520 70.96 72.08 70.58 71.57 766150
20110523 71.06 71.29 70.47 70.74 409113
20110524 70.96 71.50 70.96 71.16 661126
20110525 70.88 70.95 70.20 70.20 634816
20110526 70.06 71.12 69.46 71.12 814095
20110527 71.59 72.15 71.31 71.98 746797
20110531 72.53 72.92 72.01 72.92 912161
20110601 72.94 73.44 72.50 72.98 914226
20110602 72.00 73.05 72.00 72.62 1233211
20110603 71.87 72.45 71.69 71.91 992178
20110606 71.96 72.42 70.94 71.12 875848
20110607 71.47 71.93 71.20 71.57 571867
20110608 71.62 71.62 70.20 70.26 1047299
20110609 70.67 72.64 70.36 71.86 1655044
20110610 71.50 71.93 70.69 70.83 1346932
20110613 71.00 71.07 70.52 70.72 685697
20110614 71.36 71.73 71.19 71.58 680043
20110615 71.27 71.33 69.98 70.29 1377699
20110616 70.27 70.67 69.79 69.99 961411
20110617 70.27 70.96 70.15 70.86 1506641
20110620 70.89 72.17 70.52 71.63 743753
20110621 71.96 72.33 71.70 72.14 712986
20110622 71.85 72.16 71.31 71.41 534576
20110623 70.98 70.98 69.69 70.12 912269
20110624 70.25 70.31 68.89 68.89 1673309
20110627 69.12 69.78 69.01 69.43 973587
20110628 69.71 70.13 69.54 69.87 864324
20110629 70.17 70.31 69.80 70.17 660691
20110630 70.45 70.99 69.96 70.31 774847
20110701 70.29 70.78 70.18 70.70 654603
20110705 70.58 70.78 70.03 70.39 677108
20110706 70.07 70.49 69.98 70.18 538925
20110707 70.76 70.92 69.99 70.90 686458
20110708 70.33 70.51 69.97 70.13 580782
20110711 69.64 70.07 69.44 70.02 679282
20110712 69.55 70.90 69.44 70.36 757778
20110713 70.58 70.85 70.17 70.31 569040
20110714 70.32 70.70 69.69 69.87 472497
20110715 69.98 70.34 69.58 70.18 764084
20110718 69.87 70.68 69.32 70.51 1072196
20110719 70.66 72.31 70.64 72.26 1027621
20110720 72.41 72.42 71.54 72.19 714073
20110721 72.61 73.58 72.29 73.28 796917
20110722 73.42 73.81 72.99 73.58 584044
20110725 73.58 73.68 73.00 73.09 647210
20110726 73.03 73.11 72.45 72.53 480868
20110727 72.43 72.65 72.02 72.34 753429
20110728 72.36 72.89 72.16 72.21 494567
20110729 71.72 72.39 71.11 71.67 630902
20110801 72.23 72.31 70.90 71.29 888677
20110802 70.62 70.82 69.32 69.32 937927
20110803 69.36 69.74 68.75 69.71 759409
20110804 69.31 69.69 67.44 67.48 1166022
20110805 68.15 68.60 66.66 67.95 1111118
20110808 66.25 67.76 64.79 64.83 2627109
20110809 65.56 66.62 64.46 65.90 2102536
20110810 65.26 67.68 64.90 66.54 2283699
20110811 66.54 69.45 66.52 68.69 1019225
20110812 69.13 69.47 68.17 69.29 565228
20110815 69.60 70.34 68.93 70.29 450541
20110816 69.45 70.04 68.82 69.35 1096547
20110817 69.74 70.56 69.43 69.97 702594
20110818 68.40 68.89 64.13 64.84 1930782
20110819 64.25 64.30 62.25 62.80 2662642
20110822 63.77 64.23 62.54 62.75 1203567
20110823 62.86 64.00 62.50 64.00 835855
20110824 63.73 64.08 63.00 63.63 787259
20110825 64.04 64.20 62.61 62.67 664149
20110826 62.47 64.39 61.51 64.08 957886
20110829 64.51 65.59 64.51 65.51 613932
20110830 65.23 66.13 64.73 65.71 634343
20110831 65.99 67.04 65.85 66.76 1105834
20110901 66.63 67.39 66.43 66.53 764257
20110902 65.67 66.72 65.52 66.01 864041
20110906 64.51 65.38 64.21 65.26 1154431
20110907 65.99 67.01 65.84 66.91 654861
20110908 66.52 67.25 66.11 66.60 492010
20110909 65.92 66.00 64.94 65.52 869333
20110912 65.01 65.75 64.07 65.62 688447
20110913 65.73 66.45 65.06 66.35 660909
20110914 66.49 67.64 66.01 67.04 811341
20110915 68.74 69.21 67.54 68.18 713393
20110916 68.46 69.05 67.90 68.15 1164150
20110919 67.38 68.63 66.88 68.33 877108
20110920 68.40 69.27 68.23 68.29 559721
20110921 68.26 68.93 67.68 67.72 721492
20110922 66.93 67.62 65.65 67.51 1077540
20110923 67.36 69.07 66.92 68.75 1013393
20110926 69.37 69.52 68.51 69.36 777648
20110927 70.80 70.80 69.26 69.55 647842
20110928 69.99 70.07 68.19 68.26 835747
20110929 69.08 69.45 67.63 68.43 770628
20110930 67.82 68.94 67.50 67.50 910153
20111003 66.88 67.97 66.09 66.12 965013
20111004 66.09 66.27 64.82 66.15 854214
20111005 66.61 66.63 65.14 65.77 961233
20111006 65.57 67.05 65.57 67.04 635315
20111007 67.24 68.10 66.88 67.45 606265
20111010 68.22 68.38 67.77 68.05 506913
20111011 67.99 68.76 67.93 68.51 471059
20111012 68.61 69.42 68.46 68.94 413284
20111013 68.43 69.82 68.43 69.63 433802
20111014 69.73 70.14 69.52 69.82 452593
20111017 69.78 70.10 68.76 68.90 339526
20111018 68.78 70.44 68.58 69.98 463284
20111019 69.99 70.39 69.11 69.21 379375
20111020 69.26 69.97 69.04 69.89 559289
20111021 70.72 70.99 70.25 70.86 647518
20111024 71.14 71.64 70.85 71.34 696870
20111025 71.31 71.66 70.26 70.45 448921
20111026 70.91 71.16 70.05 70.66 831428
20111027 71.91 72.50 70.88 71.20 1049139
20111028 71.23 71.67 70.92 71.14 629591
20111031 70.90 71.85 70.49 71.32 733371
20111101 70.10 71.79 70.10 71.54 1143415
20111102 71.96 72.29 71.47 72.25 709937
20111103 72.98 73.70 72.41 73.26 784235
20111104 73.01 73.11 72.48 72.77 704537
20111107 72.94 73.23 72.10 73.15 453565
20111108 73.27 73.57 72.59 73.00 567590
20111109 71.61 72.42 70.70 70.75 1021297
20111110 71.08 72.18 71.08 71.67 791814
20111111 72.37 72.78 71.52 71.62 968488
20111114 71.55 71.65 70.63 70.76 1053820
20111115 70.73 70.80 69.78 70.47 1275789
20111116 70.07 70.52 68.10 68.18 2172899
20111117 67.52 68.85 66.37 66.94 2278625
20111118 67.37 69.28 67.05 69.21 1418224
20111121 68.00 69.37 66.41 69.06 1042120
20111122 69.00 69.23 68.06 68.56 824873
20111123 68.04 68.14 67.50 67.53 814784
20111125 67.29 68.28 67.14 68.04 377928
20111128 69.04 69.49 68.70 68.98 689416
20111129 68.87 69.46 68.74 69.06 636714
20111130 70.05 70.81 69.62 70.79 910527
20111201 70.55 71.22 69.78 69.95 817038
20111202 70.22 70.57 69.75 69.78 801045
20111205 70.41 71.19 70.28 70.82 640685
20111206 70.73 71.59 70.48 71.43 543118
20111207 71.18 71.69 70.72 71.36 763907
20111208 71.17 71.54 70.81 70.95 625659
20111209 71.23 72.57 71.16 72.13 586588
20111212 72.11 72.29 71.05 71.25 506945
20111213 71.38 71.92 70.82 71.07 507267
20111214 71.07 71.67 70.84 71.17 777109
20111215 71.57 71.92 71.18 71.29 457678
20111216 71.78 72.06 71.32 71.51 778290
20111219 71.73 72.26 71.22 71.38 593351
20111220 72.08 73.08 71.83 73.03 665158
20111221 73.16 73.82 72.93 73.33 713566
20111222 73.39 73.41 73.00 73.14 364297
20111223 73.17 73.43 72.83 73.41 255244
20111227 73.47 73.58 73.21 73.34 286049
20111228 73.36 73.36 72.87 73.00 330701
20111229 73.25 73.41 72.88 73.26 424512
20111230 73.37 73.43 72.77 72.83 274457
20120103 73.67 73.69 72.02 72.02 463904
20120104 71.74 72.53 71.59 72.00 641222
20120105 71.85 72.52 71.78 72.37 753173
20120106 72.49 72.53 71.98 72.13 346050
20120109 72.30 72.81 71.99 72.63 302686
20120110 72.87 73.67 72.67 73.41 344440
20120111 73.14 73.42 72.86 73.42 319216
20120112 73.54 73.82 72.98 73.68 493958
20120113 73.55 73.60 73.00 73.44 286371
20120117 73.91 74.91 73.91 74.77 528305
20120118 74.77 75.54 74.61 75.51 517250
20120119 75.47 75.66 75.23 75.50 442329
20120120 75.23 75.48 73.89 74.89 761975
20120123 74.80 75.70 74.80 75.52 423116
20120124 75.27 75.55 75.14 75.46 411954
20120125 75.25 75.84 75.00 75.64 338321
20120126 75.53 75.53 73.41 73.62 1066485
20120127 73.54 73.81 73.00 73.22 921153
20120130 72.90 72.99 72.46 72.97 422365
20120131 73.17 73.71 72.87 73.40 647984
20120201 73.68 74.53 73.68 74.16 534638
20120202 74.23 74.64 74.06 74.29 363545
20120203 74.85 74.89 73.98 74.12 295817
20120206 73.75 74.76 73.74 74.09 306765
20120207 74.07 74.24 73.72 73.90 287552
20120208 74.02 74.30 73.70 73.86 579945
20120209 73.85 74.31 73.67 74.25 535243
20120210 73.79 74.11 73.52 73.90 331260
20120213 74.24 74.46 73.95 74.32 432825
20120214 74.23 74.52 73.91 74.44 360705
20120215 74.76 74.95 72.87 73.25 821482
20120216 67.70 68.07 66.08 67.11 5134261
20120217 67.56 68.89 67.56 68.49 2986993
20120221 68.57 68.64 67.73 67.89 1674756
20120222 67.59 68.12 67.31 68.12 1141753
20120223 68.18 69.22 68.10 69.12 841005
20120224 69.15 70.11 68.61 70.06 1371554
20120227 69.72 70.24 69.45 70.10 998580
20120228 70.13 70.52 69.73 69.74 1086810
20120229 69.72 70.86 69.36 70.60 1069633
20120301 70.67 71.29 70.26 71.10 1252920
20120302 71.23 71.57 70.87 71.57 898722
20120305 71.40 71.69 71.19 71.69 847940
20120306 71.16 71.35 70.15 70.18 1012450
20120307 70.53 70.77 69.88 70.46 1205231
20120308 70.77 70.96 70.19 70.83 780941
20120309 70.78 70.89 70.23 70.71 574077
20120312 70.13 71.01 69.85 70.73 912805
20120313 70.87 71.56 70.63 71.51 565969
20120314 71.33 71.60 71.02 71.23 703167
20120315 71.62 72.90 71.39 72.89 1154449
20120316 72.84 73.38 72.57 73.19 1215260
20120319 72.83 73.80 72.63 73.63 781901
20120320 73.11 74.26 72.91 74.16 831510
20120321 74.05 74.56 73.53 74.23 1043709
20120322 73.94 74.54 73.62 74.52 807506
20120323 74.60 75.21 74.52 74.99 805265
20120326 75.28 75.67 74.93 75.16 680016
20120327 75.05 75.61 75.05 75.59 525642
20120328 75.67 75.96 75.50 75.93 481474
20120329 75.72 76.01 75.25 76.01 644170
20120330 76.38 76.54 75.72 76.26 571623
20120402 76.25 76.53 75.75 76.34 609710
20120403 76.36 76.83 75.83 76.32 727278
20120404 75.94 76.47 75.86 76.06 871517
20120405 76.06 76.22 75.77 76.04 605656
20120409 75.42 75.98 75.40 75.73 535243
20120410 75.69 76.03 75.22 75.28 756083
20120411 75.91 76.04 74.58 74.79 629020
20120412 74.80 74.80 74.17 74.40 836098
20120413 74.37 74.94 74.27 74.28 783822
20120416 74.54 74.66 73.85 73.87 687804
20120417 74.23 74.98 74.11 74.86 605549
20120418 74.68 74.82 74.22 74.49 376495
20120419 74.54 74.73 74.08 74.28 376921
20120420 74.38 75.42 74.36 74.96 568849
20120423 74.39 74.45 72.87 73.14 1077101
20120424 73.37 74.11 73.29 73.44 380762
20120425 73.86 73.95 73.48 73.80 718103
20120426 73.70 74.44 73.48 74.42 519881
20120427 74.58 74.81 74.35 74.40 356651
20120430 74.42 74.68 74.04 74.64 584639
20120501 74.71 75.28 74.19 74.70 529589
20120502 74.44 74.78 73.93 74.04 583572
20120503 73.84 73.91 72.50 72.53 919526
20120504 72.41 72.67 71.03 71.23 970309
20120507 71.19 71.77 71.19 71.42 432078
20120508 71.12 71.43 70.93 71.39 489155
20120509 70.98 71.75 70.77 71.49 511409
20120510 71.79 72.66 71.70 72.63 744003
20120511 72.48 73.08 72.30 72.42 542577
20120514 72.15 73.41 71.94 72.69 518512
20120515 72.92 73.11 72.23 72.53 536005
20120516 72.64 73.60 72.43 73.24 574593
20120517 73.47 73.59 72.90 72.91 874082
20120518 73.04 73.04 71.81 71.98 721210
20120521 71.89 72.44 71.65 72.24 574911
20120522 72.24 73.08 72.17 72.66 419284
20120523 72.37 72.81 72.07 72.73 468580
20120524 72.66 73.12 72.41 73.05 384617
20120525 72.79 73.34 72.54 73.18 239803
20120529 73.85 73.85 73.19 73.74 275105
20120530 73.33 73.75 72.94 72.94 549574
20120531 72.76 73.16 72.17 72.22 966632
20120601 71.50 71.98 70.52 70.58 896769
20120604 70.70 71.32 70.29 71.14 648803
20120605 70.78 70.78 70.11 70.43 791073
20120606 70.58 72.00 70.28 71.74 970978
20120607 71.69 72.93 70.10 71.77 1164559
20120608 71.61 72.98 71.09 71.45 967374
20120611 71.64 72.05 71.26 71.27 1005114
20120612 71.12 71.60 71.12 71.48 1024409
20120613 71.35 71.77 71.09 71.47 625162
20120614 71.65 71.92 71.16 71.41 797328
20120615 71.44 71.52 71.14 71.47 961543
20120618 71.21 72.10 71.19 71.87 711139
20120619 71.95 72.45 71.72 72.20 807399
20120620 72.20 72.41 71.47 72.15 705626
20120621 72.40 72.58 71.53 71.54 651453
20120622 71.67 71.89 71.23 71.31 988258
20120625 70.96 71.10 69.86 69.93 589965
20120626 70.04 70.20 69.33 69.61 892740
20120627 69.55 69.85 69.39 69.47 508759
20120628 69.23 70.11 69.05 70.04 903341
20120629 70.99 71.26 70.47 71.24 814608
20120702 71.39 72.12 71.26 72.06 620603
20120703 72.16 72.45 71.45 71.71 288887
20120705 71.59 72.01 71.09 71.64 603217
20120706 71.26 71.42 70.69 71.04 325250
20120709 70.94 70.96 70.20 70.58 465718
20120710 70.73 71.20 70.58 70.89 454374
20120711 70.80 71.08 70.30 70.52 427977
20120712 70.31 70.95 69.92 70.91 399777
20120713 70.86 72.21 70.77 72.09 545758
20120716 72.10 72.42 71.84 72.31 523283
20120717 72.32 72.62 71.41 71.67 574063
20120718 71.69 72.31 71.44 71.65 627388
20120719 71.60 72.78 71.60 72.59 708277
20120720 72.36 72.59 71.75 72.22 533778
20120723 71.88 71.98 70.89 71.58 446847
20120724 71.70 71.70 70.55 70.73 439532
20120725 70.97 71.57 70.53 70.76 332458
20120726 71.75 72.09 71.07 71.61 377620
20120727 71.97 72.40 71.75 72.03 426599
20120730 71.97 72.93 71.80 72.86 356312
20120731 72.75 72.78 72.24 72.44 493387
20120801 72.69 72.87 71.26 71.41 522965
20120802 71.26 71.26 70.37 70.67 630675
20120803 71.49 71.66 71.18 71.45 424372
20120806 71.72 72.79 71.70 72.24 549150
20120807 72.35 72.79 71.97 72.44 403488
20120808 72.59 73.02 72.16 72.97 388015
20120809 72.99 73.03 72.48 72.97 450771
20120810 72.66 73.06 72.52 72.84 444348
20120813 73.41 74.43 73.41 73.99 845420
20120814 74.14 74.54 73.75 73.93 553540
20120815 74.34 75.06 73.80 75.00 558594
20120816 75.04 75.49 74.66 75.00 744652
20120817 78.74 79.87 78.72 78.79 2593118
20120820 78.98 80.52 78.95 80.01 1544899
20120821 80.17 80.38 79.72 79.89 922707
20120822 79.89 80.15 79.49 79.69 698743
20120823 79.84 79.89 79.28 79.68 552381
20120824 79.92 80.47 79.26 80.16 741493
20120827 80.16 81.21 80.15 80.69 810356
20120828 80.67 81.20 80.33 80.33 944082
20120829 80.27 81.17 80.27 80.75 945345
20120830 80.37 80.69 80.13 80.18 895962
20120831 80.55 81.07 80.45 80.70 855633
20120904 80.89 81.73 80.73 81.71 1196054
20120905 81.77 82.05 81.43 81.67 1323041
20120906 82.02 82.39 81.85 82.26 585339
20120907 82.68 82.68 81.53 81.77 712536
20120910 81.05 81.94 80.59 81.53 986621
20120911 81.59 81.91 81.58 81.68 588814
20120912 81.87 82.05 81.67 81.80 364639
20120913 81.77 83.14 81.68 82.66 512369
20120914 82.54 82.57 81.48 81.78 1208795
20120917 81.88 82.96 81.83 82.64 969984
20120918 82.62 82.77 82.24 82.26 799932
20120919 82.56 82.81 82.04 82.23 519319
20120920 82.32 82.85 82.15 82.68 504367
20120921 82.80 82.88 81.65 81.71 1042428
20120924 81.59 83.32 81.57 82.90 763078
20120925 82.95 83.06 81.51 81.76 665996
20120926 81.85 82.20 81.55 81.56 846157
20120927 81.57 81.86 81.04 81.63 526689
20120928 81.27 82.02 80.67 81.99 743388
20121001 82.14 82.95 82.14 82.75 635039
20121002 82.62 83.29 82.31 82.78 501102
20121003 82.71 83.13 82.49 82.92 436767
20121004 83.14 83.39 82.66 83.07 396649
20121005 82.67 83.04 81.79 82.10 1064435
20121008 81.89 82.02 80.95 81.20 673787
20121009 80.99 81.18 79.79 79.82 1060855
20121010 79.93 80.25 79.27 79.41 621666
20121011 79.71 80.05 79.30 79.36 623877
20121012 79.59 80.08 78.93 79.25 565017
20121015 79.50 79.78 77.88 79.47 645674
20121016 79.85 79.92 79.38 79.69 649885
20121017 80.34 81.25 79.69 80.91 536271
20121018 80.82 81.18 80.30 81.08 424237
20121019 80.76 81.04 80.16 80.50 638198
20121022 80.51 80.73 80.15 80.60 516370
20121023 80.16 80.91 79.78 80.87 556172
20121024 80.99 81.28 80.54 80.75 447507
20121025 82.32 82.32 79.28 81.45 407284
20121026 81.59 81.59 80.59 80.75 457510
20121031 81.11 82.27 80.53 81.33 628616
20121101 81.37 81.53 80.76 81.11 492258
20121102 81.61 81.73 80.62 80.78 571229
20121105 80.46 80.80 80.22 80.59 409706
20121106 80.94 81.81 80.69 81.46 432660
20121107 81.32 81.38 80.04 80.34 470672
20121108 80.11 80.68 79.60 79.60 521319
20121109 79.36 80.50 78.94 80.09 385488
20121112 80.08 81.16 79.81 81.07 480570
20121113 80.53 83.04 80.52 82.67 1068225
20121114 82.81 83.21 81.62 81.88 1113654
20121115 81.65 81.94 80.40 81.57 635118
20121116 80.13 80.31 77.96 80.12 1568222
20121119 80.45 81.83 80.25 80.72 1010871
20121120 80.87 81.56 80.53 80.89 946711
20121121 80.80 81.38 80.70 80.80 374812
20121123 81.37 82.26 81.17 82.21 292544
20121126 82.04 82.68 81.80 82.19 472256
20121127 82.60 82.92 82.02 82.29 727120
20121128 82.10 83.29 82.04 83.27 658040
20121129 83.51 84.03 82.97 83.71 386325
20121130 83.86 84.52 83.58 84.52 608532
20121203 84.25 85.40 83.25 84.77 814831
20121204 84.95 85.32 84.19 84.96 623500
20121205 85.11 85.11 83.93 84.35 632292
20121206 84.36 84.46 83.64 84.04 533800
20121207 84.32 84.77 83.58 83.89 486177
20121210 83.79 84.06 83.37 83.87 635432
20121211 84.09 84.17 83.63 83.82 707861
20121212 84.09 84.37 83.67 83.91 761660
20121213 83.89 84.16 82.94 83.45 460848
20121214 83.40 83.79 82.94 83.08 556618
20121217 83.46 83.70 82.70 83.62 566980
20121218 83.92 84.00 82.91 83.46 298510
20121219 83.38 83.70 82.10 82.13 633234
20121220 82.23 83.21 82.04 83.05 465348
20121221 82.73 83.44 81.84 82.75 710687
20121224 82.42 82.85 82.11 82.48 157733
20121226 82.47 82.62 81.24 81.49 334515
20121227 81.49 81.80 81.07 81.72 413748
20121228 81.49 81.98 81.41 81.45 406212
20121231 81.33 82.41 80.80 82.39 320490
20130102 82.62 85.67 82.62 85.66 853976
20130103 85.65 85.65 84.93 85.20 511716
20130104 85.25 86.22 85.25 86.18 536208
20130107 85.82 86.10 85.28 85.88 541441
20130108 86.21 86.21 85.00 85.12 700535
20130109 85.69 86.03 85.27 85.60 793583
20130110 85.89 85.99 85.58 85.83 776732
20130111 85.19 85.48 84.05 84.29 770661
20130114 84.29 84.87 84.12 84.36 747425
20130115 84.37 84.89 84.28 84.42 606648
20130116 84.40 84.71 84.34 84.64 492980
20130117 84.86 85.81 84.76 85.60 288357
20130118 85.75 85.89 84.98 85.57 410189
20130122 85.54 85.87 84.95 85.87 453312
20130123 85.90 86.17 85.47 85.76 377428
20130124 85.81 86.28 85.71 86.12 674473
20130125 86.16 86.27 85.11 85.28 639619
20130128 85.59 86.09 84.28 84.84 568864
20130129 84.69 84.99 84.34 84.70 644957
20130130 84.70 85.19 84.65 84.92 630827
20130131 84.91 85.04 84.68 84.68 778721
20130201 85.21 86.37 85.10 85.79 519461
20130204 85.89 85.97 84.77 84.90 389988
20130205 85.37 85.74 85.14 85.49 290346
20130206 85.15 85.42 84.66 85.12 758834
20130207 84.98 85.66 84.44 84.94 625384
20130208 85.07 85.49 84.95 85.18 580900
20130211 85.12 85.49 84.51 84.79 878468
20130212 85.91 86.94 85.40 86.87 1299228
20130213 87.28 87.28 86.33 86.80 756159
20130214 87.26 89.04 87.03 88.56 1689026
20130215 88.62 91.28 88.27 88.79 1623463
20130219 88.91 89.75 87.89 88.16 1210312
20130220 88.18 88.80 88.04 88.12 1574343
20130221 87.91 88.42 87.84 88.31 857521
20130222 88.45 89.46 88.40 89.35 783633
20130225 89.45 89.84 87.92 87.93 683207
20130226 88.33 89.54 88.33 89.51 670511
20130227 89.46 91.62 89.36 91.40 751892
20130228 91.51 92.11 91.32 91.57 709745
20130301 91.53 92.52 90.98 92.51 558430
20130304 92.47 92.86 91.77 92.86 405033
20130305 93.25 93.71 92.77 93.30 519820
20130306 93.55 93.72 92.81 92.94 710993
20130307 93.01 93.46 92.66 93.29 628363
20130308 93.57 93.93 93.09 93.44 342592
20130311 93.32 93.85 93.17 93.58 709641
20130312 93.59 93.90 93.45 93.66 480899
20130313 93.69 93.85 93.45 93.77 502025
20130314 93.88 94.02 93.64 94.02 359764
20130315 93.61 94.11 93.46 93.59 846802
20130318 92.61 93.19 92.30 92.61 751892
20130319 92.57 92.73 91.32 92.63 1159527
20130320 93.04 93.34 92.28 92.98 792895
20130321 92.76 92.83 92.24 92.25 426263
20130322 92.37 92.78 92.33 92.67 516490
20130325 93.10 93.53 92.40 92.61 403368
20130326 92.63 93.96 92.56 93.60 453737
20130327 93.22 93.55 92.39 93.51 419186
20130328 93.50 95.41 93.42 95.28 677796
20130401 95.44 95.47 94.43 95.08 464664
20130402 95.25 96.23 94.82 95.29 410237
20130403 95.16 95.24 93.82 94.02 490577
20130404 94.06 95.12 93.99 95.11 429385
20130405 94.59 94.59 93.86 94.28 507436
20130408 94.12 94.49 93.77 94.46 528250
20130409 94.57 94.81 94.00 94.36 426367
20130410 94.44 95.15 94.18 95.13 605156
20130411 95.38 96.09 95.20 95.90 510454
20130412 95.76 97.16 95.41 97.15 522942
20130415 97.09 97.61 95.62 95.63 452592
20130416 96.21 98.30 96.01 98.25 541675
20130417 97.71 98.41 97.00 97.78 794664
20130418 97.96 98.28 97.37 97.56 438231
20130419 97.68 99.85 97.55 99.07 480066
20130422 99.20 99.27 98.07 99.03 355497
20130423 99.49 100.92 99.06 100.90 579972
20130424 100.88 101.07 98.45 98.50 487143
20130425 98.97 99.09 98.05 98.23 522318
20130426 98.14 98.69 97.68 97.94 237900
20130429 98.28 98.43 97.48 98.24 323132
20130430 98.17 99.60 97.94 99.19 540114
20130501 98.92 99.35 97.47 98.12 360596
20130502 98.07 99.49 97.61 98.87 501400
20130503 99.68 99.78 98.95 99.51 510975
20130506 99.23 99.23 98.25 98.54 298363
20130507 98.77 99.81 98.59 99.81 346339
20130508 99.67 99.92 99.04 99.78 308978
20130509 99.67 99.82 98.08 98.23 368089
20130510 98.39 99.72 98.15 99.58 456859
20130513 99.33 100.17 99.08 100.05 272450
20130514 100.22 100.57 100.11 100.44 424702
20130515 100.58 101.40 99.93 100.44 608048
20130516 100.17 100.50 99.67 99.78 357560
20130517 99.65 100.11 98.47 99.06 880696
20130520 99.19 99.19 98.38 98.44 386657
20130521 98.58 99.11 97.92 98.61 456140
20130522 98.75 100.43 98.55 99.00 674527
20130523 97.93 99.25 97.73 98.96 482545
20130524 98.61 99.85 98.01 99.68 422693
20130528 100.44 101.56 99.98 100.94 464631
20130529 100.94 101.14 99.16 99.49 509572
20130530 99.53 99.75 98.88 99.13 342545
20130531 98.94 99.27 97.49 97.50 883389
20130603 97.76 98.74 96.82 98.68 833270
20130604 98.64 99.64 98.41 99.12 693788
20130605 98.74 99.45 98.64 98.86 890534
20130606 100.24 100.32 93.43 95.01 1978020
20130607 95.59 98.61 95.58 97.91 1146200
20130610 98.01 98.01 96.29 96.80 954942
20130611 96.23 97.24 95.96 97.06 893122
20130612 97.85 97.95 96.97 97.37 697826
20130613 97.50 98.93 97.14 98.67 638699
20130614 97.98 99.75 97.98 99.48 657752
20130617 99.58 100.26 99.24 99.70 407057
20130618 99.54 100.61 99.34 100.11 337885
20130619 99.95 100.20 98.80 98.87 770726
20130620 98.29 98.78 96.46 96.55 829957
20130621 97.03 97.65 96.43 97.26 748255
20130624 96.58 97.49 96.34 96.39 569527
20130625 97.25 97.79 96.44 97.44 772072
20130626 98.02 99.11 97.83 98.16 752190
20130627 98.72 99.45 98.38 99.32 561243
20130628 98.99 100.49 98.94 99.61 978759
20130701 99.87 100.73 99.79 100.51 618300
20130702 100.24 100.60 99.15 99.61 1020800
20130703 99.63 99.88 98.83 99.07 511539
20130705 99.39 99.60 97.96 99.58 407471
20130708 100.03 101.28 99.73 100.79 591894
20130709 101.26 101.57 100.71 101.03 476125
20130710 101.03 101.30 100.46 100.95 475711
20130711 101.98 102.37 101.43 102.30 675563
20130712 102.10 102.55 101.52 102.38 499838
20130715 102.22 103.21 102.04 103.00 436051
20130716 103.35 103.77 102.20 103.49 538462
20130717 103.81 103.85 102.56 102.93 321110
20130718 103.00 103.86 102.91 103.71 377338
20130719 103.75 104.57 103.02 104.45 342131
20130722 104.49 105.09 103.82 105.06 655785
20130723 104.98 106.17 104.78 105.92 609808
20130724 105.96 106.15 104.88 105.76 593965
20130725 105.40 107.05 104.92 106.92 663551
20130726 106.58 107.77 106.12 107.72 505119
20130729 107.76 108.59 107.54 108.21 409128
20130730 108.90 109.24 108.41 108.54 374645
20130731 108.86 109.30 108.16 108.66 561450
20130801 109.50 110.16 109.21 109.77 521791
20130802 109.72 110.20 108.62 110.06 430045
20130805 110.06 110.56 109.33 110.44 299364
20130806 110.44 110.79 109.73 110.31 404675
20130807 109.70 110.32 109.48 109.68 503255
20130808 110.40 110.40 109.07 109.18 524276
20130809 109.11 109.99 108.95 109.42 378477
20130812 109.37 109.70 108.80 109.62 378580
20130813 109.62 110.47 109.48 110.00 258980
20130814 109.99 110.36 109.23 109.27 372944
20130815 108.63 108.75 107.19 107.19 450314
20130816 106.96 107.65 106.85 107.08 422601
20130819 106.95 107.30 105.69 105.86 749906
20130820 105.78 106.30 104.66 105.90 850353
20130821 106.00 107.15 104.25 104.63 874049
20130822 104.54 105.03 103.52 104.34 551586
20130823 104.26 105.54 104.07 105.28 537266
20130826 105.65 105.92 104.16 104.35 425589
20130827 103.45 104.52 103.39 103.44 447945
20130828 103.23 103.70 102.09 102.23 676244
20130829 101.92 103.16 101.43 102.70 427031
20130830 102.99 103.11 102.01 103.03 342346
20130903 103.35 104.01 101.96 102.30 430225
20130904 102.09 103.21 101.80 103.13 392621
20130905 103.10 104.37 102.80 103.65 662439
20130906 103.87 104.03 102.00 102.88 324008
20130909 103.27 104.97 102.87 104.97 450211
20130910 105.47 106.42 104.86 105.71 932257
20130911 105.64 105.64 103.53 104.62 590323
20130912 104.13 105.35 103.82 104.12 641113
20130913 104.47 104.87 104.04 104.70 463192
20130916 105.47 105.78 104.62 104.75 424971
20130917 105.13 105.57 104.71 105.12 520370
20130918 105.22 105.53 103.53 105.30 535927
20130919 105.38 105.54 103.97 104.52 425589
20130920 104.12 104.54 103.70 104.00 936996
20130923 104.05 104.09 102.90 103.43 363466
20130924 103.05 103.98 102.94 103.27 410444
20130925 103.44 103.72 102.71 102.75 383452
20130926 102.76 103.37 102.04 102.59 390973
20130927 101.97 102.08 101.31 101.71 474834
20130930 101.58 102.30 101.38 101.96 870855
20131001 102.02 102.56 101.53 102.32 532939
20131002 102.07 102.07 100.75 101.87 604952
20131003 101.57 102.27 100.85 101.89 412299
20131004 101.61 103.27 101.41 102.82 409208
20131007 102.60 102.96 101.86 102.68 505741
20131008 102.47 103.28 102.44 102.48 627926
20131009 102.43 102.75 101.12 101.32 473701
20131010 102.26 103.44 102.21 103.38 468962
20131011 102.94 103.56 102.71 103.47 377889
20131014 103.28 103.69 102.83 103.60 389840
20131015 103.33 103.43 102.63 102.86 612988
20131016 103.34 104.36 103.11 104.35 575797
20131017 104.31 105.34 103.89 105.26 438467
20131018 105.68 105.68 104.46 104.71 348218
20131021 104.56 104.56 103.54 103.72 479161
20131022 103.85 105.75 103.72 105.54 650591
20131023 105.10 105.88 104.88 105.66 326480
20131024 105.63 106.41 105.14 106.38 345334
20131025 106.24 107.19 105.90 107.12 324935
20131028 106.98 109.23 106.98 108.91 466283
20131029 108.86 109.64 108.65 109.59 313293
20131030 109.52 109.55 107.75 108.23 343685
20131031 108.00 108.33 107.38 107.95 474319
20131101 107.83 108.32 107.17 107.75 319475
20131104 108.12 108.32 106.84 107.37 243753
20131105 106.92 107.67 106.56 107.44 447739
20131106 108.09 108.59 107.68 108.59 337092
20131107 108.54 108.76 104.10 104.45 748979
20131108 104.31 105.42 103.26 105.42 536339
20131111 105.49 105.92 104.13 104.48 440733
20131112 104.35 104.36 103.36 104.26 407045
20131113 102.92 106.32 102.92 105.33 345826
20131114 105.57 106.77 105.41 106.31 328201
20131115 106.41 107.09 105.24 106.72 494915
20131118 107.09 107.09 105.88 106.29 335886
20131119 105.76 106.22 105.14 105.98 321336
20131120 99.52 101.93 97.08 99.05 2975023
20131121 97.63 101.46 97.61 100.54 1427466
20131122 100.43 101.63 100.43 101.45 697492
20131125 101.68 102.29 100.96 101.80 546456
20131126 101.80 103.41 101.80 103.08 792376
20131127 103.08 103.51 102.68 103.07 462330
20131129 103.22 103.48 101.68 101.73 324000
20131202 101.98 102.63 101.13 101.94 705894
20131203 102.10 102.65 101.52 102.45 1027640
20131204 101.69 102.62 101.26 102.23 1152855
20131205 101.43 101.61 99.70 99.83 1288623
20131206 100.65 101.91 100.34 101.81 877629
20131209 102.42 103.64 102.04 102.36 715116
20131210 102.12 102.51 100.42 100.72 841970
20131211 101.14 102.17 100.71 101.49 909086
20131212 101.15 101.32 98.85 98.94 743909
20131213 99.07 99.34 97.77 97.99 901299
20131216 98.12 99.74 98.12 99.15 546866
20131217 98.99 99.40 97.90 98.67 623408
20131218 98.59 99.60 97.98 99.41 907754
20131219 99.06 99.74 98.24 99.50 581807
20131220 99.85 100.52 99.20 99.66 785409
20131223 100.03 100.28 98.95 99.19 720240
20131224 99.44 100.70 99.14 99.90 250941
20131226 100.03 100.62 99.74 100.51 391731
20131227 100.46 101.47 100.46 100.70 331378
20131230 100.52 101.55 100.52 101.15 336091
20131231 101.28 101.80 100.83 101.13 447575
20140102 101.14 101.15 99.38 99.57 900581
20140103 99.59 99.86 98.93 99.07 636217
20140106 99.52 99.53 98.19 98.47 795348
20140107 99.66 100.00 98.82 99.08 837974
20140108 98.85 98.85 95.53 95.81 1459333
20140109 95.79 95.93 95.32 95.62 1197120
20140110 95.64 96.34 95.35 96.05 930502
20140113 95.96 96.61 94.78 95.05 1081333
20140114 95.17 97.12 95.07 96.95 996490
20140115 96.95 97.48 96.02 96.31 929374
20140116 96.31 96.61 95.75 96.18 639291
20140117 96.22 96.23 94.73 94.86 684581
20140121 95.45 95.57 94.05 94.86 896585
20140122 95.26 96.48 95.07 96.08 852627
20140123 95.67 96.05 95.25 95.72 734790
20140124 95.50 96.40 94.85 95.61 1100904
20140127 95.69 96.94 95.46 96.26 1022414
20140128 96.14 97.28 96.06 96.92 954171
20140129 95.78 96.05 94.27 94.77 1108282
20140130 95.31 95.81 94.96 95.50 580577
20140131 94.29 95.41 93.98 94.07 955606
20140203 94.07 94.18 91.52 91.67 1147424
20140204 91.97 92.31 91.11 91.45 764813
20140205 90.87 91.04 89.73 90.59 1133181
20140206 91.14 91.54 90.93 91.34 613572
20140207 91.51 92.03 90.78 91.12 896278
20140210 90.97 92.06 90.84 91.44 924149
20140211 91.65 92.23 90.90 91.77 1688859
20140212 91.69 92.21 90.96 92.02 1221712
20140213 91.69 93.52 91.53 93.43 1284341
20140214 89.56 90.58 85.53 90.16 4350384
20140218 91.09 94.34 90.94 93.59 1903395
20140219 93.59 94.61 93.16 93.83 1527624
20140220 94.57 96.80 94.18 96.51 2247597
20140221 96.52 96.83 95.91 96.18 1647789
20140224 96.50 97.59 96.35 96.92 1157455
20140225 96.77 98.19 96.74 97.23 1129756
20140226 97.16 97.85 96.78 96.83 1174767
20140227 96.74 97.98 96.70 97.84 1091160
20140228 97.77 99.07 97.65 98.21 1206743
20140303 97.30 98.10 96.86 97.27 1267742
20140304 98.19 98.80 97.24 97.48 1176396
20140305 97.37 97.55 96.48 96.66 737080
20140306 96.60 96.88 95.80 95.87 809383
20140307 96.32 96.32 95.10 95.78 624960
20140310 95.58 95.92 95.06 95.46 471190
20140311 95.41 95.62 94.56 94.81 864069
20140312 94.38 96.25 94.35 96.21 777305
20140313 96.66 96.66 95.00 95.24 610500
20140314 94.53 95.11 94.35 94.45 1072117
20140317 94.81 95.09 94.25 94.39 541558
20140318 94.38 96.20 94.29 95.96 821094
20140319 95.80 95.80 93.73 94.41 684941
20140320 93.97 95.04 93.66 94.96 636162
20140321 95.85 96.00 94.14 94.29 1235766
20140324 94.72 95.40 94.15 94.48 676692
20140325 94.24 95.17 93.99 94.21 505508
20140326 94.39 94.87 93.76 94.20 464978
20140327 94.39 94.74 93.88 94.34 508767
20140328 94.86 95.09 94.49 94.74 350719
20140331 95.12 95.50 94.44 95.49 805921
20140401 95.53 95.73 94.77 95.39 755920
20140402 95.39 96.14 94.89 96.03 583208
20140403 95.72 96.26 95.42 96.14 477402
20140404 96.29 96.59 95.62 95.79 627303
20140407 95.69 96.77 95.69 96.14 907756
20140408 96.16 96.22 94.78 95.36 757244
20140409 95.50 95.62 94.99 95.48 611314
20140410 95.48 95.90 93.77 93.78 592781
20140411 93.29 94.27 92.42 92.63 785554
20140414 93.37 94.09 92.76 93.67 586365
20140415 94.03 94.03 92.78 93.37 491760
20140416 94.27 95.15 93.80 95.09 531781
20140417 94.84 95.11 94.42 94.96 436770
20140421 95.00 95.12 94.30 94.99 312633
20140422 95.07 95.35 94.79 95.18 451128
20140423 95.10 95.36 94.61 94.68 404692
20140424 94.80 95.32 94.14 95.24 623840
20140425 95.11 95.27 94.10 94.29 413246
20140428 94.44 95.82 94.31 95.70 594410
20140429 95.86 96.18 94.92 94.99 517015
20140430 94.91 95.20 94.34 94.94 590133
20140501 95.06 95.48 94.16 95.42 463654
20140502 95.54 95.59 94.82 95.19 310393
20140505 94.80 95.47 94.32 95.45 339212
20140506 95.30 95.48 94.63 94.71 410496
20140507 95.10 96.88 95.10 96.83 798181
20140508 96.84 98.33 96.80 97.40 722009
20140509 97.28 98.37 96.87 98.35 549603
20140512 98.59 98.85 97.94 98.80 640745
20140513 98.76 98.76 97.81 98.59 459071
20140514 98.88 98.88 97.36 97.38 545618
20140515 97.10 97.37 96.10 96.31 490337
20140516 96.43 97.38 96.30 97.35 464519
20140519 97.11 97.33 96.81 97.07 406404
20140520 96.88 97.28 96.70 96.86 540353
20140521 97.06 97.91 96.64 97.83 562526
20140522 97.58 97.75 96.78 97.53 394153
20140523 97.51 98.06 97.28 97.90 253623
20140527 98.30 99.38 98.30 99.20 530937
20140528 99.04 99.48 98.73 99.38 569613
20140529 99.83 101.82 99.83 101.73 1098322
20140530 101.42 101.94 101.00 101.34 1025222
20140602 101.43 101.56 100.90 101.21 545415
20140603 101.19 101.68 100.86 101.67 666405
20140604 101.43 101.91 101.10 101.56 962146
20140605 101.68 104.12 101.58 103.03 943415
20140606 103.03 104.40 102.83 104.39 662659
20140609 104.64 105.37 103.56 104.36 761070
20140610 103.90 104.09 103.39 103.81 459356
20140611 103.69 104.28 103.31 103.51 586116
20140612 103.36 103.88 102.98 103.64 533671
20140613 103.51 103.96 102.74 103.94 600088
20140616 103.45 104.58 103.34 104.53 650205
20140617 104.03 105.23 103.60 104.79 689388
20140618 104.02 105.34 103.91 105.32 596848
20140619 105.41 105.66 104.32 105.29 648484
20140620 105.94 105.94 104.74 105.15 895222
20140623 105.19 105.44 104.75 105.40 726545
20140624 105.03 105.33 104.60 105.03 475960
20140625 104.17 104.80 103.91 104.49 702448
20140626 104.59 104.75 103.97 104.18 664481
20140627 103.91 104.75 103.61 104.74 577207
20140630 104.77 105.66 104.09 105.26 503094
20140701 105.49 106.10 105.34 105.49 577814
20140702 105.12 105.47 104.68 105.32 541973
20140703 105.39 106.37 105.37 106.21 448320
20140707 105.82 106.41 105.54 106.03 418553
20140708 105.83 106.30 105.19 105.35 390609
20140709 105.39 105.74 105.03 105.29 345757
20140710 104.96 105.27 104.36 104.90 365804
20140711 105.01 105.30 104.43 105.16 240056
20140714 105.45 105.80 104.73 105.11 279137
20140715 104.86 105.33 104.08 104.30 524052
20140716 104.90 105.11 103.99 104.34 272353
20140717 104.25 104.62 103.30 103.43 351224
20140718 103.87 104.51 103.43 104.39 337252
20140721 104.14 104.33 103.43 103.80 210593
20140722 104.06 104.15 103.57 103.77 355274
20140723 104.07 104.27 103.33 103.46 242384
20140724 103.67 104.02 103.25 103.87 442954
20140725 103.70 104.06 103.09 103.34 239651
20140728 103.35 103.49 102.34 102.80 326824
20140729 102.73 103.24 101.98 101.98 353755
20140730 102.10 102.27 100.68 100.85 486490
20140731 100.85 100.85 98.31 98.41 844902
20140801 98.27 99.49 97.41 99.28 863532
20140804 99.30 99.77 99.01 99.66 463608
20140805 99.31 99.44 97.88 98.15 462190
20140806 97.85 100.20 97.85 99.96 408226
20140807 100.04 100.33 98.81 99.38 364589
20140808 99.33 100.65 99.33 100.58 457938
20140811 100.90 102.17 100.74 101.81 309207
20140812 101.60 101.95 101.14 101.33 448623
20140813 101.70 102.05 101.18 102.04 453673
20140814 102.24 102.82 101.72 102.67 489391
20140815 102.86 103.39 101.64 102.24 374589
20140818 102.81 102.96 102.31 102.50 484662
20140819 102.50 102.90 101.96 102.82 471783
20140820 100.88 102.43 99.83 101.79 800291
20140821 101.63 102.08 100.77 101.03 710241
20140822 101.17 101.30 100.40 100.74 460213
20140825 101.41 101.46 100.99 101.33 392801
20140826 101.43 101.97 101.17 101.84 304058
20140827 101.53 101.96 101.53 101.79 506797
20140828 101.62 101.81 101.30 101.73 311604
20140829 101.90 102.03 101.42 101.97 263510
20140902 101.98 102.76 101.53 102.03 674422
20140903 102.11 102.52 101.64 101.76 313919
20140904 101.66 102.11 101.12 101.40 278703
20140905 101.31 102.08 100.88 102.08 265523
20140908 101.65 101.98 101.21 101.35 309290
20140909 101.25 101.37 100.57 100.64 390788
20140910 100.50 100.80 99.85 100.46 400950
20140911 100.24 100.55 99.93 100.51 560727
20140912 100.45 100.51 98.99 99.09 508005
20140915 99.18 99.35 98.59 99.12 475104
20140916 98.89 100.29 98.78 100.18 594936
20140917 100.01 100.08 99.00 99.10 517764
20140918 99.49 99.81 98.67 99.61 393706
20140919 100.22 100.22 99.51 99.58 751191
20140922 99.40 99.49 98.88 98.90 403365
20140923 98.65 98.68 97.98 98.21 571795
20140924 98.23 99.45 97.98 99.29 306876
20140925 98.83 99.18 97.61 97.62 521487
20140926 97.70 98.19 97.16 97.93 365534
20140929 97.29 98.16 97.09 97.84 543824
20140930 98.10 98.86 98.05 98.39 459609
20141001 98.39 98.56 97.12 97.29 679151
20141002 97.41 97.48 96.16 97.15 658223
20141003 97.41 98.38 97.22 98.06 526920
20141006 98.61 98.61 96.91 97.90 415037
20141007 97.52 97.80 96.63 96.66 508407
20141008 96.76 98.18 96.14 98.13 408195
20141009 98.04 98.76 97.00 97.27 580749
20141010 97.46 98.65 97.11 97.11 612845
20141013 97.03 98.33 96.75 96.81 458502
20141014 97.29 98.25 97.00 97.38 623511
20141015 95.89 97.30 95.02 96.76 842449
20141016 95.83 97.95 95.83 97.28 1069034
20141017 98.59 98.61 97.22 98.06 498547
20141020 98.10 100.55 98.10 100.41 602683
20141021 100.70 101.86 100.40 101.76 597150
20141022 101.87 102.37 101.03 101.11 531549
20141023 101.48 102.05 100.99 101.13 289771
20141024 101.15 101.79 100.74 101.71 284036
20141027 101.57 102.79 101.48 102.51 375797
20141028 102.84 103.27 102.43 103.27 341688
20141029 103.16 103.43 100.99 101.89 509413
20141030 101.15 102.80 100.98 102.40 370263
20141031 103.25 103.87 102.82 103.36 655707
20141103 103.15 103.88 102.98 103.43 337865
20141104 103.35 104.29 102.93 103.67 331727
20141105 104.45 105.09 103.97 104.70 383846
20141106 104.70 105.26 104.16 105.15 603488
20141107 104.51 104.76 103.47 104.20 476110
20141110 104.02 104.90 103.43 104.67 402057
20141111 104.36 104.73 103.64 104.08 664159
20141112 98.72 101.76 98.19 100.38 2153500
20141113 100.16 100.34 98.70 99.87 1279700
20141114 99.76 100.61 99.30 100.23 529500
20141117 100.29 101.61 100.03 101.52 724600
20141118 101.61 102.06 101.43 101.97 603900
20141119 101.69 103.17 100.35 101.66 651300
20141120 101.00 102.14 100.96 101.11 592400
20141121 101.93 102.15 101.05 101.29 578700
20141124 101.63 101.65 100.52 100.64 699300
20141125 100.63 101.88 100.58 101.19 703200
20141126 101.03 101.60 100.85 101.13 610900
20141128 101.54 102.99 101.50 102.57 301800
20141201 102.17 103.50 102.07 102.78 687600
20141202 103.34 103.38 102.32 103.24 791200
20141203 103.05 103.05 101.78 101.92 467500
20141204 102.01 102.01 100.84 101.15 337300
20141205 101.27 101.94 101.15 101.72 287800
20141208 101.83 102.82 101.35 101.84 398900
20141209 101.21 101.83 100.64 101.20 431400
20141210 101.31 101.35 100.16 100.23 538900
20141211 100.50 101.01 100.00 100.64 612200
20141212 100.17 100.63 99.11 99.16 553700
20141215 99.69 99.69 97.55 98.29 758200
20141216 98.10 99.77 97.33 98.31 597500
20141217 98.70 100.61 98.50 100.35 457000
20141218 101.51 102.63 100.86 102.61 732800
20141219 103.05 103.49 102.16 102.79 884700
20141222 103.12 103.56 102.62 103.15 394000
20141223 103.61 104.09 103.16 103.65 376100
20141224 103.91 103.91 103.22 103.45 173900
20141226 103.63 104.02 103.34 103.39 155900
20141229 103.06 103.65 102.88 103.10 377300
20141230 102.75 103.49 102.46 102.50 460000
20141231 102.74 103.20 100.95 100.98 384200