20000103 17.71 18.17 17.71 17.80 809545
20000104 17.96 18.04 17.21 17.59 391028
20000105 17.55 17.63 16.72 16.92 286059
20000106 16.92 17.14 16.72 16.96 322157
20000107 17.05 17.42 16.59 17.38 1202839
20000110 17.55 17.55 17.01 17.05 449026
20000111 17.25 17.55 17.09 17.29 348135
20000112 17.38 17.92 17.38 17.84 913306
20000113 17.84 18.08 17.59 18.04 332578
20000114 18.13 18.21 17.92 17.96 758495
20000118 18.04 18.29 17.96 18.21 507476
20000119 18.33 18.33 18.13 18.13 560942
20000120 18.21 18.25 17.96 18.00 320193
20000121 18.04 18.08 17.51 17.67 545537
20000124 17.75 17.84 17.42 17.42 303579
20000125 17.38 17.42 16.88 17.05 432412
20000126 17.05 17.14 16.59 16.96 365201
20000127 17.09 17.59 17.09 17.55 400392
20000128 17.55 17.71 17.47 17.47 612747
20000131 17.59 17.88 17.51 17.80 477420
20000201 17.96 18.08 17.34 17.51 547047
20000202 17.51 17.71 17.51 17.63 323365
20000203 17.71 18.17 17.71 18.00 451291
20000204 18.13 18.13 17.80 17.84 537532
20000207 17.88 17.88 17.38 17.47 250566
20000208 17.55 17.71 17.01 17.09 370035
20000209 17.09 17.09 16.39 16.47 509288
20000210 16.47 16.47 15.89 16.10 429542
20000211 16.18 16.30 15.72 15.81 303277
20000214 15.89 16.10 15.72 15.72 279565
20000215 15.85 16.06 15.43 16.06 563812
20000216 16.00 16.04 15.67 15.84 193435
20000217 15.75 15.84 15.45 15.84 204356
20000218 15.67 15.71 14.83 15.08 458231
20000222 15.21 15.37 14.96 15.33 240410
20000223 15.37 15.63 15.04 15.04 197026
20000224 15.17 15.17 14.75 14.79 214529
20000225 14.91 15.04 14.79 14.91 722428
20000228 15.12 15.12 14.83 15.00 268087
20000229 14.83 15.12 14.58 14.58 522709
20000301 14.83 15.12 14.79 14.91 285291
20000302 14.91 15.33 14.79 14.96 246993
20000303 15.54 15.92 15.29 15.33 535874
20000306 15.41 15.54 14.96 15.04 279756
20000307 14.87 14.87 14.08 14.20 343187
20000308 14.12 14.79 13.96 14.79 410209
20000309 15.12 15.58 14.79 15.58 717641
20000310 15.75 16.54 15.58 16.25 1000987
20000313 16.00 16.34 15.58 16.08 583448
20000314 16.08 16.58 15.58 15.63 474837
20000315 15.75 16.42 15.75 16.38 345281
20000316 16.50 17.55 16.50 17.55 446412
20000317 17.67 17.92 17.34 17.34 509245
20000320 17.21 18.13 17.17 17.84 427114
20000321 17.67 17.71 16.97 17.25 379241
20000322 17.34 17.46 17.09 17.17 392705
20000323 17.21 17.55 16.92 17.46 672162
20000324 17.21 17.46 16.79 17.42 346628
20000327 17.79 17.92 16.79 16.79 293070
20000328 16.71 16.92 16.54 16.79 319101
20000329 16.75 17.01 16.63 16.88 236222
20000330 16.84 17.71 16.79 17.21 407665
20000331 17.09 17.59 16.88 17.51 334809
20000403 17.42 17.79 16.88 17.30 270630
20000404 17.38 17.46 16.92 17.46 385225
20000405 17.46 17.55 16.88 17.05 400185
20000406 17.13 17.55 16.84 17.25 628179
20000407 17.25 17.59 17.13 17.30 235474
20000410 17.21 17.46 16.71 16.84 283047
20000411 17.01 17.63 16.97 17.17 347675
20000412 17.17 18.30 17.17 17.79 333762
20000413 17.88 18.21 17.46 17.63 312668
20000414 17.51 17.51 16.54 16.63 363234
20000417 16.63 17.51 16.63 17.46 286189
20000418 17.30 17.71 17.25 17.59 351864
20000419 17.51 17.55 17.21 17.30 148405
20000420 17.13 17.38 17.01 17.34 121178
20000424 17.21 17.34 16.84 17.34 252977
20000425 17.38 18.55 17.21 18.46 398390
20000426 18.30 18.34 17.59 18.21 323888
20000427 17.97 18.21 17.92 17.97 315062
20000428 17.97 17.97 17.51 17.67 191491
20000501 17.59 18.09 17.38 17.97 151397
20000502 17.84 17.92 17.46 17.71 227545
20000503 17.59 17.71 17.05 17.30 324337
20000504 17.21 17.30 16.71 16.71 492490
20000505 16.71 16.88 16.58 16.84 329274
20000508 16.63 17.79 16.63 16.84 305786
20000509 16.75 17.13 16.75 16.92 282000
20000510 16.84 16.88 16.30 16.38 249985
20000511 16.50 18.21 16.46 18.05 859613
20000512 18.05 18.13 17.25 17.46 199868
20000515 17.51 17.92 17.30 17.71 187451
20000516 17.71 18.26 17.67 18.05 225001
20000517 17.95 18.03 17.36 17.70 177252
20000518 17.78 17.87 17.53 17.70 480878
20000519 17.57 17.70 17.23 17.70 338484
20000522 17.78 17.87 17.32 17.61 310450
20000523 17.61 17.91 17.57 17.74 293540
20000524 17.74 18.03 17.36 17.87 209587
20000525 17.95 18.20 17.53 17.95 353910
20000526 18.03 18.12 17.45 17.53 428518
20000530 17.57 17.87 17.57 17.70 380905
20000531 17.70 17.87 17.02 17.32 362809
20000601 17.32 17.61 17.19 17.53 228425
20000602 17.53 18.16 17.53 18.12 218338
20000605 17.95 18.37 17.95 18.07 238807
20000606 18.16 18.33 18.03 18.33 473758
20000607 18.33 18.50 17.78 18.03 375714
20000608 17.95 18.16 17.87 17.95 266545
20000609 18.07 18.12 17.57 17.95 285976
20000612 17.95 18.12 17.95 17.99 205730
20000613 17.99 19.38 17.99 19.21 641962
20000614 19.21 19.93 19.05 19.42 544956
20000615 19.42 19.63 19.25 19.51 471089
20000616 19.55 19.55 19.01 19.05 410274
20000619 19.05 19.34 18.88 19.21 291464
20000620 19.25 19.25 18.46 18.92 244741
20000621 18.92 18.92 18.67 18.80 625646
20000622 18.80 18.80 18.16 18.20 353316
20000623 18.28 18.62 18.24 18.28 326469
20000626 18.41 18.84 18.41 18.58 329732
20000627 18.67 19.01 18.41 18.92 678154
20000628 19.17 19.21 18.92 19.07 385207
20000629 19.09 20.19 19.01 19.85 630541
20000630 19.97 20.43 17.94 17.94 1437591
20000703 18.07 19.21 18.07 19.17 453586
20000705 19.17 19.30 18.54 19.01 345158
20000706 19.01 19.21 18.80 19.09 231539
20000707 19.09 19.09 18.20 18.75 314306
20000710 19.05 19.17 18.92 19.01 249339
20000711 19.05 19.81 19.05 19.47 381350
20000712 19.55 19.85 19.51 19.68 212850
20000713 19.55 20.19 19.55 19.85 202616
20000714 19.81 20.52 19.81 20.37 430002
20000717 20.56 20.69 20.23 20.25 377642
20000718 20.23 20.23 19.55 19.68 645967
20000719 19.68 19.93 19.38 19.81 499122
20000720 19.81 20.52 19.81 20.19 378087
20000721 20.06 20.35 20.02 20.02 248300
20000724 20.02 20.27 19.93 20.19 245186
20000725 19.89 20.23 19.59 19.97 529826
20000726 19.89 20.02 19.76 19.76 314751
20000727 19.85 19.93 19.51 19.59 465304
20000728 19.59 20.02 19.59 19.97 579961
20000731 19.97 21.36 19.97 20.35 728289
20000801 20.43 20.56 20.06 20.10 232874
20000802 20.10 20.52 20.10 20.31 301550
20000803 20.39 20.43 20.14 20.14 483251
20000804 20.14 20.86 20.10 20.64 325282
20000807 20.56 20.98 20.52 20.90 303478
20000808 20.64 20.86 20.64 20.77 234654
20000809 20.77 20.86 20.73 20.86 199946
20000810 20.69 20.77 20.43 20.56 257497
20000811 20.39 21.03 20.39 20.94 283602
20000814 20.94 20.94 20.60 20.86 183778
20000815 20.90 21.07 20.64 20.82 361178
20000816 20.90 21.41 20.90 21.16 486366
20000817 21.23 21.74 21.19 21.61 440402
20000818 21.66 21.66 21.27 21.40 465866
20000821 21.74 22.04 21.40 21.70 331921
20000822 21.70 21.74 21.57 21.61 426124
20000823 21.44 21.66 21.10 21.32 417881
20000824 21.27 21.66 21.23 21.29 399188
20000825 21.19 21.61 21.10 21.25 215344
20000828 21.19 21.48 20.98 21.10 313963
20000829 21.06 21.19 20.89 20.98 384910
20000830 21.06 21.06 20.51 20.51 368425
20000831 20.42 21.66 20.38 20.95 370780
20000901 20.85 21.82 20.85 21.40 255675
20000905 21.14 21.32 20.85 21.06 437900
20000906 20.98 21.14 20.72 20.87 243016
20000907 20.85 20.98 20.59 20.61 184433
20000908 20.72 20.85 20.25 20.61 317348
20000911 20.72 21.10 20.72 20.80 240219
20000912 20.80 20.85 20.46 20.68 269658
20000913 20.55 20.59 20.46 20.59 136448
20000914 20.59 20.64 20.21 20.55 173246
20000915 20.21 20.25 19.62 19.62 395655
20000918 19.19 19.32 18.34 18.89 763933
20000919 18.89 18.94 18.38 18.51 404340
20000920 18.60 18.64 18.42 18.47 222409
20000921 15.97 16.22 14.82 15.50 2372460
20000922 15.63 16.01 15.63 15.92 767465
20000925 15.80 15.92 15.63 15.75 889783
20000926 15.92 15.97 15.29 15.37 590981
20000927 15.37 16.01 15.37 15.75 581707
20000928 15.75 16.26 15.75 16.22 353705
20000929 16.05 16.14 15.84 16.01 645736
20001002 15.88 15.88 15.54 15.67 477642
20001003 15.63 15.71 14.69 15.71 489712
20001004 15.71 15.71 15.08 15.29 237570
20001005 15.12 15.63 15.12 15.12 383291
20001006 15.20 15.37 14.74 14.95 340899
20001009 15.08 15.63 14.95 15.33 219171
20001010 15.42 15.67 14.86 14.99 283936
20001011 15.12 15.33 14.86 14.99 193265
20001012 14.99 15.16 14.53 14.74 525038
20001013 14.86 14.99 14.31 14.40 521800
20001016 14.44 14.82 14.40 14.69 296741
20001017 14.78 14.91 14.48 14.57 485149
20001018 14.57 14.57 14.27 14.53 274221
20001019 14.53 15.08 14.27 14.95 348848
20001020 14.82 14.91 14.35 14.78 283641
20001023 14.82 15.25 14.74 14.82 249787
20001024 15.08 15.80 15.03 15.50 573465
20001025 15.54 15.58 15.08 15.29 179428
20001026 15.29 15.84 15.29 15.75 254939
20001027 16.05 16.31 15.75 15.88 366953
20001030 15.92 17.20 15.88 16.94 581707
20001031 16.86 17.45 16.52 17.36 506639
20001101 17.36 17.41 16.94 17.07 225794
20001102 16.98 17.03 16.86 16.98 259354
20001103 17.03 17.03 16.52 16.60 357974
20001106 16.64 16.77 16.52 16.73 217846
20001107 16.64 16.69 16.31 16.52 197680
20001108 16.56 16.69 16.26 16.47 183108
20001109 16.60 16.60 16.05 16.26 217404
20001110 16.39 16.52 15.97 16.39 348259
20001113 16.47 16.52 16.18 16.39 145721
20001114 16.39 16.39 16.01 16.31 230063
20001115 16.39 16.86 16.14 16.56 357091
20001116 16.73 17.11 16.68 16.81 357948
20001117 16.94 17.58 16.89 17.37 512437
20001120 17.24 17.28 16.73 16.77 320200
20001121 16.89 17.07 16.60 16.60 206665
20001122 16.77 16.85 16.30 16.64 196900
20001124 16.73 16.89 16.68 16.89 82783
20001127 16.81 17.02 16.73 16.85 147785
20001128 16.73 16.77 16.17 16.43 244413
20001129 16.55 18.35 16.51 17.88 734842
20001130 17.80 18.18 17.54 17.80 429071
20001201 17.67 18.18 17.63 17.92 356490
20001204 17.84 18.79 17.84 18.48 557617
20001205 18.61 19.55 18.57 19.55 669986
20001206 19.55 19.55 19.04 19.13 300379
20001207 19.04 19.04 18.44 18.66 222697
20001208 18.61 18.95 18.61 18.91 195589
20001211 18.87 19.08 18.74 18.87 198649
20001212 18.95 19.21 18.79 18.95 192237
20001213 18.87 19.13 18.18 18.22 398610
20001214 18.22 18.26 17.97 18.22 256364
20001215 17.97 18.05 17.50 17.58 590410
20001218 17.67 18.48 17.67 18.48 370919
20001219 18.40 18.57 18.26 18.35 256947
20001220 18.26 18.26 17.37 17.63 279100
20001221 17.67 18.53 17.54 18.48 285804
20001222 18.66 18.66 18.31 18.44 566362
20001226 18.61 18.95 18.61 18.95 278809
20001227 18.87 19.13 18.61 19.08 368733
20001228 19.00 19.34 18.64 19.17 356053
20001229 19.38 19.42 18.79 19.13 677565
20010102 18.87 19.17 18.79 18.79 287116
20010103 18.79 19.51 18.79 19.38 363777
20010104 19.38 20.24 19.25 19.82 497716
20010105 19.69 19.90 19.08 19.17 503255
20010108 19.29 19.47 19.13 19.25 638943
20010109 19.25 19.51 19.21 19.47 224883
20010110 19.25 19.29 18.74 19.00 250826
20010111 19.17 19.51 19.00 19.42 272542
20010112 19.38 19.47 19.08 19.38 254761
20010116 19.29 19.60 19.17 19.47 304022
20010117 19.64 20.28 19.64 20.03 395550
20010118 20.11 20.20 19.69 19.69 267878
20010119 19.69 20.16 19.69 19.73 394821
20010122 19.82 19.94 19.25 19.82 261465
20010123 19.86 19.86 19.25 19.47 239895
20010124 19.47 19.64 19.25 19.34 173144
20010125 19.38 19.82 19.38 19.38 248785
20010126 19.47 19.73 19.13 19.60 344539
20010129 19.52 20.04 19.52 19.72 141518
20010130 19.72 19.97 19.55 19.95 259716
20010131 19.95 20.52 19.90 20.24 271521
20010201 21.10 21.10 20.30 20.62 599009
20010202 20.93 21.24 20.76 20.93 602069
20010205 20.93 21.20 20.86 20.93 465070
20010206 20.93 21.13 20.82 20.93 376749
20010207 20.93 20.96 20.60 20.64 255198
20010208 20.65 20.69 20.04 20.58 617955
20010209 20.72 20.76 20.38 20.62 254032
20010212 20.73 21.13 20.69 21.03 218762
20010213 21.10 21.27 20.93 21.08 262340
20010214 21.26 21.38 20.79 20.85 293405
20010215 20.88 21.14 20.84 21.06 260146
20010216 21.09 21.13 20.50 20.53 122481
20010220 20.37 20.88 20.12 20.73 432806
20010221 20.88 20.88 20.23 20.30 282849
20010222 20.33 20.50 19.81 19.96 250602
20010223 20.02 20.02 19.02 19.96 370047
20010226 20.02 20.05 19.67 20.00 273450
20010227 20.02 20.07 19.85 19.90 383350
20010228 19.99 20.12 19.40 19.57 331148
20010301 19.54 20.05 19.53 19.80 188566
20010302 19.74 20.75 19.74 20.25 191024
20010305 20.25 21.00 20.16 20.73 228477
20010306 20.88 21.23 20.75 21.04 232960
20010307 20.91 21.24 20.79 21.11 160513
20010308 21.09 21.29 20.61 21.26 270847
20010309 21.26 21.33 20.50 20.75 431938
20010312 20.75 20.75 20.05 20.05 404897
20010313 20.05 20.12 19.22 19.81 458690
20010314 19.40 19.47 19.26 19.36 352260
20010315 19.71 20.10 19.49 19.87 273594
20010316 20.05 20.09 19.56 19.61 391448
20010319 19.61 20.02 19.57 19.82 231369
20010320 19.88 20.65 19.78 20.19 466933
20010321 20.19 20.19 19.57 19.75 304395
20010322 19.75 20.16 19.27 20.13 472138
20010323 20.13 20.33 19.85 20.05 355297
20010326 19.99 20.19 19.64 19.79 502795
20010327 19.81 19.81 19.50 19.73 290224
20010328 19.73 19.73 19.16 19.51 242360
20010329 19.61 20.09 19.47 19.61 203750
20010330 19.61 20.34 19.57 20.14 319001
20010402 20.14 20.58 19.90 20.01 331437
20010403 20.01 20.01 19.43 19.52 210112
20010404 19.57 20.16 19.54 19.97 190591
20010405 19.97 20.75 19.97 20.71 315386
20010406 20.68 20.82 19.95 20.00 482550
20010409 20.16 20.68 20.02 20.61 253783
20010410 20.66 20.81 20.43 20.77 300491
20010411 20.79 20.79 20.01 20.05 180757
20010412 20.19 20.68 20.16 20.60 118143
20010416 20.43 20.64 20.33 20.51 319290
20010417 20.40 20.74 20.26 20.66 212137
20010418 20.71 21.65 20.59 21.39 512339
20010419 20.75 21.30 20.75 21.25 211269
20010420 21.08 21.11 20.43 20.91 307143
20010423 20.85 21.08 20.74 21.01 171358
20010424 20.54 20.88 19.99 20.62 441482
20010425 20.05 20.33 19.85 20.05 542272
20010426 20.05 20.37 19.70 20.19 445965
20010427 20.12 20.46 19.74 20.30 241203
20010430 20.30 20.54 19.94 20.05 315675
20010501 20.12 20.37 19.89 20.30 231514
20010502 20.26 20.61 19.94 20.42 358478
20010503 20.37 20.37 19.90 20.07 220235
20010504 20.12 20.41 19.85 20.39 233249
20010507 20.39 20.75 20.39 20.43 227031
20010508 20.40 20.54 20.40 20.45 258700
20010509 20.31 20.43 20.13 20.16 198399
20010510 20.16 20.47 19.94 20.14 299045
20010511 20.32 20.39 20.10 20.25 203171
20010514 20.19 20.20 19.87 19.92 159645
20010515 20.09 20.09 19.81 19.96 206497
20010516 19.96 21.16 19.90 21.07 426625
20010517 20.99 21.28 20.70 20.80 318499
20010518 20.80 20.80 20.43 20.59 346176
20010521 20.54 20.66 20.36 20.50 236616
20010522 20.57 20.85 20.47 20.54 361663
20010523 20.54 20.61 20.26 20.26 361807
20010524 20.22 20.47 20.16 20.34 261138
20010525 20.33 20.48 20.23 20.24 168642
20010529 20.24 20.57 20.24 20.33 183700
20010530 20.33 20.57 19.88 19.98 255832
20010531 20.08 20.38 19.91 20.08 186138
20010601 20.12 20.38 19.81 20.27 287237
20010604 20.27 20.39 20.08 20.23 225574
20010605 20.23 20.89 20.23 20.85 263719
20010606 20.71 20.92 20.52 20.68 264149
20010607 20.68 20.85 20.26 20.57 175956
20010608 20.57 20.71 20.33 20.57 262428
20010611 20.61 20.61 20.15 20.20 164484
20010612 20.22 20.22 19.86 20.20 263432
20010613 20.20 20.57 20.15 20.26 137094
20010614 20.33 20.33 19.88 19.99 155019
20010615 19.94 20.19 19.81 19.92 304445
20010618 19.18 19.18 18.61 18.76 913623
20010619 18.62 18.63 17.80 18.30 687189
20010620 18.30 18.31 18.10 18.28 402390
20010621 18.25 18.31 18.12 18.29 328107
20010622 18.29 18.38 17.91 17.94 265153
20010625 17.89 18.17 17.55 17.55 372419
20010626 17.47 17.47 17.08 17.27 754875
20010627 17.40 17.59 17.19 17.38 470076
20010628 17.40 17.57 17.19 17.29 368403
20010629 17.22 17.46 16.84 16.85 1309130
20010702 16.88 17.18 16.85 17.00 728202
20010703 17.05 17.22 16.88 17.08 311616
20010705 17.12 17.36 16.98 17.11 291109
20010706 17.15 17.15 17.03 17.06 385755
20010709 17.14 17.39 16.89 17.20 338862
20010710 17.15 17.24 16.93 16.93 216826
20010711 16.93 17.15 16.81 17.05 393642
20010712 17.05 17.65 17.05 17.64 493021
20010713 17.57 17.82 17.36 17.72 329541
20010716 17.73 17.83 17.36 17.54 460755
20010717 17.37 17.99 17.30 17.98 387763
20010718 17.92 17.99 17.75 17.94 304445
20010719 18.11 18.37 17.94 18.10 295268
20010720 18.17 18.21 17.99 18.11 150574
20010723 18.13 18.13 17.75 17.84 179111
20010724 17.84 18.31 17.60 17.83 500908
20010725 17.83 18.77 17.83 18.65 896845
20010726 18.83 18.91 18.37 18.91 489149
20010727 18.86 19.23 18.79 19.04 576482
20010730 19.04 19.25 18.48 18.89 369981
20010731 18.86 18.89 18.70 18.83 416874
20010801 18.86 18.88 18.68 18.72 223422
20010802 18.72 18.72 18.43 18.60 219694
20010803 18.60 18.60 18.08 18.43 190727
20010806 18.44 18.65 18.10 18.19 351625
20010807 18.18 18.34 18.07 18.11 114436
20010808 18.13 18.18 17.71 17.74 462189
20010809 17.85 18.05 17.63 17.92 500621
20010810 18.03 18.14 17.68 18.11 246367
20010813 18.11 18.20 17.63 17.95 264579
20010814 17.92 18.03 17.68 17.93 334990
20010815 17.99 18.07 17.83 17.91 283078
20010816 17.98 18.06 17.77 18.03 335411
20010817 17.95 18.02 17.82 17.82 261822
20010820 17.84 17.84 17.44 17.53 295207
20010821 17.53 17.55 17.43 17.46 426474
20010822 17.47 17.53 17.35 17.47 235825
20010823 17.49 17.60 17.11 17.53 358425
20010824 17.56 17.72 17.44 17.58 203861
20010827 17.63 17.78 17.36 17.62 157690
20010828 17.64 17.70 17.35 17.49 208833
20010829 17.42 17.56 17.39 17.51 234546
20010830 17.52 17.70 17.49 17.61 389821
20010831 17.68 18.13 17.67 17.92 331007
20010904 18.06 18.51 17.99 18.46 430309
20010905 18.37 18.38 18.02 18.32 241223
20010906 18.27 18.34 18.09 18.24 322625
20010907 18.20 18.20 17.96 18.09 473354
20010910 18.09 18.09 17.77 17.77 363540
20010917 17.84 17.84 16.51 16.51 396498
20010918 16.58 17.34 16.50 17.13 318364
20010919 17.11 17.21 16.15 16.46 218777
20010920 16.14 16.53 15.85 15.85 349333
20010921 15.68 15.78 15.22 15.24 402607
20010924 15.49 16.37 15.48 15.96 260828
20010925 15.94 16.40 15.91 16.03 401044
20010926 16.20 16.20 15.27 15.55 331717
20010927 15.38 15.77 15.25 15.75 219346
20010928 15.64 16.17 15.64 15.72 880365
20011001 15.59 15.62 14.89 15.26 628061
20011002 15.26 16.47 15.21 16.37 441674
20011003 16.32 17.35 16.32 17.20 360414
20011004 17.14 17.65 16.96 17.43 303447
20011005 17.39 17.44 16.99 17.09 314528
20011008 16.96 17.28 16.93 17.20 133113
20011009 17.14 17.32 16.96 17.07 102996
20011010 17.03 17.89 16.93 17.84 175590
20011011 17.84 18.44 17.84 18.21 216078
20011012 18.11 18.13 17.82 18.06 248468
20011015 18.13 18.23 17.77 18.16 115924
20011016 18.30 18.43 18.09 18.25 143484
20011017 18.48 18.51 17.78 17.87 316801
20011018 17.87 17.91 17.56 17.72 139222
20011019 17.71 17.81 17.39 17.80 82965
20011022 17.98 18.22 17.91 18.04 237956
20011023 18.34 18.63 18.30 18.41 227443
20011024 18.48 19.01 18.41 18.93 417524
20011025 18.86 18.88 18.63 18.84 353737
20011026 18.94 19.50 18.77 19.39 206702
20011029 19.32 19.32 18.77 18.87 155275
20011030 18.87 18.94 18.42 18.79 257276
20011031 18.79 19.15 18.65 18.84 383997
20011101 18.90 19.18 18.69 19.15 230995
20011102 19.14 19.53 19.02 19.50 351464
20011105 19.67 19.91 19.62 19.73 275745
20011106 19.73 20.15 19.64 20.15 234972
20011107 20.10 20.59 20.05 20.47 301316
20011108 20.43 20.71 20.15 20.31 289525
20011109 20.13 20.28 20.03 20.28 232842
20011112 20.20 20.20 19.49 19.88 211106
20011113 19.99 20.27 19.99 20.10 192069
20011114 20.20 21.31 20.20 21.27 290377
20011115 21.25 21.64 21.12 21.46 437885
20011116 21.46 21.75 21.39 21.61 350223
20011119 21.61 22.00 21.61 21.69 382075
20011120 21.69 21.78 21.46 21.73 493977
20011121 21.73 21.73 21.44 21.61 234798
20011123 21.59 22.10 21.54 22.02 190544
20011126 22.00 22.02 21.78 21.97 423509
20011127 21.89 22.03 21.68 21.93 267354
20011128 21.82 22.07 21.64 21.75 245650
20011129 21.75 21.98 21.36 21.98 269045
20011130 21.98 22.32 21.85 22.21 361357
20011203 22.07 22.08 21.93 21.96 379820
20011204 21.98 22.46 21.97 22.46 327815
20011205 22.37 23.77 22.37 23.64 650133
20011206 23.56 23.95 23.27 23.83 597000
20011207 23.77 24.09 23.63 23.93 265099
20011210 23.94 23.94 23.13 23.42 520895
20011211 23.31 23.42 22.71 22.98 449723
20011212 22.76 23.06 22.30 22.97 1138331
20011213 22.98 23.42 22.64 23.32 418718
20011214 23.27 23.49 23.20 23.43 326405
20011217 23.31 23.98 23.27 23.90 389121
20011218 23.77 24.41 23.69 24.05 305970
20011219 23.95 24.28 23.67 24.27 256079
20011220 24.16 24.16 23.49 24.07 350787
20011221 24.11 24.20 23.52 24.18 320204
20011224 24.18 24.38 24.10 24.11 119654
20011226 24.05 24.35 23.93 24.03 177578
20011227 24.02 24.18 23.92 24.15 179833
20011228 24.22 24.24 23.91 24.07 257206
20011231 24.12 24.12 23.86 23.88 403074
20020102 23.84 23.84 23.22 23.76 200128
20020103 23.49 23.68 23.24 23.40 401524
20020104 23.41 23.64 23.38 23.49 322036
20020107 23.42 23.50 23.31 23.42 355015
20020108 23.42 23.42 22.94 23.31 173773
20020109 23.30 23.49 23.05 23.24 305406
20020110 23.13 23.19 22.85 22.98 126137
20020111 22.98 23.00 22.82 22.92 182793
20020114 22.74 22.78 22.61 22.63 151505
20020115 22.63 22.74 22.34 22.42 199141
20020116 22.42 22.46 22.17 22.22 355861
20020117 22.28 22.42 22.28 22.34 288071
20020118 22.34 22.62 22.13 22.54 204074
20020122 22.32 22.61 22.28 22.36 219154
20020123 22.35 22.41 22.21 22.36 173068
20020124 22.37 22.74 22.32 22.64 267776
20020125 22.71 22.95 22.71 22.86 135438
20020128 22.88 23.24 22.85 23.09 209288
20020129 23.42 23.42 22.81 22.92 190403
20020130 22.85 23.44 22.56 23.44 199846
20020131 23.38 23.41 22.95 23.12 249878
20020201 23.13 23.17 22.67 22.88 344163
20020204 22.74 22.75 22.37 22.42 283984
20020205 22.42 22.71 22.03 22.24 362485
20020206 22.21 22.39 21.92 22.33 316963
20020207 22.26 22.35 21.88 21.91 165458
20020208 21.85 22.17 21.82 22.12 195054
20020211 22.12 22.68 22.07 22.67 307661
20020212 22.60 23.07 22.56 22.69 314990
20020213 22.81 23.11 22.76 23.04 297939
20020214 23.09 23.66 23.02 23.44 369696
20020215 23.52 23.84 23.48 23.56 214851
20020219 23.55 23.55 22.88 22.96 251499
20020220 23.03 23.08 22.70 22.86 240169
20020221 22.86 23.63 22.86 23.45 190653
20020222 23.41 23.95 23.32 23.85 252339
20020225 23.95 24.29 23.86 24.20 265907
20020226 24.13 24.52 23.99 24.46 265627
20020227 24.46 24.76 24.31 24.54 272621
20020228 24.54 24.85 24.34 24.63 256815
20020301 24.74 24.74 24.45 24.55 132744
20020304 24.59 25.01 24.56 24.99 387040
20020305 24.99 25.00 24.52 24.63 396412
20020306 24.64 24.78 24.41 24.74 351651
20020307 24.84 24.88 24.48 24.64 176665
20020308 24.77 24.84 24.40 24.69 210515
20020311 24.67 24.77 24.36 24.63 184918
20020312 24.64 25.13 24.39 24.99 317102
20020313 25.00 25.09 24.81 24.91 131904
20020314 24.86 24.96 24.81 24.86 135541
20020315 24.91 24.97 24.81 24.91 202263
20020318 25.00 25.06 24.68 24.71 246044
20020319 24.71 24.76 24.45 24.64 349134
20020320 24.66 24.69 24.55 24.55 252339
20020321 24.58 24.58 23.77 24.06 279335
20020322 24.02 24.21 23.71 23.88 231357
20020325 23.91 23.93 23.41 23.41 283811
20020326 23.43 23.85 23.41 23.74 318780
20020327 23.69 24.06 23.51 23.94 411519
20020328 23.97 24.38 23.96 24.34 365359
20020401 24.32 24.32 23.64 23.86 226042
20020402 23.77 23.84 23.66 23.66 204780
20020403 23.75 23.84 23.69 23.69 329551
20020404 23.77 24.11 23.74 23.95 200444
20020405 23.88 24.31 23.79 24.19 321158
20020408 24.16 24.31 23.79 24.24 385362
20020409 24.22 24.51 24.20 24.30 413058
20020410 24.30 24.56 24.21 24.31 506775
20020411 24.24 24.59 24.24 24.24 151347
20020412 24.27 24.44 24.02 24.39 224643
20020415 24.27 24.42 24.14 24.24 147151
20020416 24.27 24.41 24.16 24.36 323676
20020417 24.48 24.48 24.10 24.22 217090
20020418 24.27 24.27 23.70 23.77 422429
20020419 23.81 23.92 23.56 23.61 410260
20020422 23.61 23.61 22.99 23.09 457958
20020423 23.09 23.19 22.48 22.54 745686
20020424 22.59 23.16 22.59 22.76 394594
20020425 22.76 23.00 22.27 22.93 622873
20020426 22.98 23.20 22.72 22.87 339762
20020429 22.87 23.02 22.50 22.51 623853
20020430 22.52 22.73 22.43 22.65 985016
20020501 22.73 23.11 22.23 23.07 421310
20020502 23.13 23.46 23.13 23.24 375151
20020503 23.31 23.51 23.31 23.45 408022
20020506 23.46 23.78 23.02 23.11 521882
20020507 23.13 23.44 23.10 23.25 260312
20020508 23.48 23.63 23.33 23.61 177924
20020509 23.56 23.70 23.23 23.38 210236
20020510 23.38 23.43 22.73 22.79 206039
20020513 22.48 22.84 22.38 22.55 257234
20020514 22.70 23.03 22.61 22.98 273460
20020515 22.98 23.23 22.71 22.79 303813
20020516 22.91 23.10 22.75 22.82 211013
20020517 22.76 23.08 22.76 23.00 141601
20020520 23.07 23.07 22.58 22.63 149514
20020521 22.68 22.68 21.92 22.02 169088
20020522 22.03 22.40 21.94 22.36 276677
20020523 22.40 22.65 22.40 22.58 366912
20020524 22.58 22.83 22.49 22.49 171448
20020528 22.47 22.65 22.38 22.50 408004
20020529 22.46 22.47 22.34 22.44 294030
20020530 22.40 22.53 22.23 22.53 434520
20020531 22.54 23.04 22.49 22.76 361637
20020603 22.76 22.76 22.22 22.28 315547
20020604 22.26 22.26 21.80 21.90 415362
20020605 21.93 22.51 21.92 22.01 328597
20020606 22.08 22.08 21.65 21.65 381628
20020607 21.65 21.85 21.18 21.83 263488
20020610 21.77 22.06 21.73 21.88 119528
20020611 21.91 22.16 21.60 21.67 183109
20020612 21.67 21.89 21.52 21.77 196575
20020613 21.83 22.04 20.99 21.06 260434
20020614 20.93 21.03 20.53 20.89 682876
20020617 20.90 21.60 20.90 21.60 320823
20020618 21.57 21.63 21.40 21.56 197269
20020619 21.61 21.80 21.47 21.70 231836
20020620 21.70 22.08 21.60 21.62 317907
20020621 21.36 21.68 21.36 21.55 275427
20020624 21.60 21.71 21.42 21.62 240999
20020625 21.52 21.68 21.24 21.47 370522
20020626 21.48 21.48 21.08 21.40 346505
20020627 21.56 21.79 21.26 21.65 205460
20020628 21.63 21.75 21.39 21.39 444793
20020701 21.36 21.47 21.09 21.09 229615
20020702 21.00 21.14 20.78 20.88 332901
20020703 20.82 20.85 20.30 20.66 260295
20020705 20.78 21.57 20.77 21.54 147570
20020708 21.47 21.54 21.07 21.25 287505
20020709 21.24 21.52 20.99 20.99 247940
20020710 20.97 21.00 20.41 20.41 239194
20020711 20.17 20.72 20.03 20.39 557796
20020712 20.39 21.24 20.36 20.75 453678
20020715 20.82 20.95 20.03 20.94 479221
20020716 20.92 20.92 19.83 19.90 571401
20020717 20.05 20.69 19.76 19.85 323044
20020718 19.85 20.18 19.26 19.48 341924
20020719 18.94 19.27 18.64 18.66 386070
20020722 18.66 18.89 17.97 18.07 501294
20020723 18.24 18.62 17.68 17.98 472835
20020724 17.97 19.27 17.55 19.22 424108
20020725 19.09 19.28 18.30 19.21 579452
20020726 19.20 19.38 18.76 18.97 415640
20020729 19.12 20.05 19.03 20.01 269180
20020730 20.01 20.15 19.12 20.03 266959
20020731 20.03 20.03 19.23 19.57 281119
20020801 19.56 21.49 19.17 19.43 250717
20020802 19.33 19.33 18.38 18.56 273761
20020805 18.55 18.61 18.17 18.24 224201
20020806 18.38 19.05 18.38 18.69 320268
20020807 18.87 18.94 18.30 18.82 341508
20020808 18.82 19.10 18.46 19.07 376491
20020809 19.07 19.32 18.74 19.16 173669
20020812 19.09 19.18 18.71 19.03 181166
20020813 18.98 19.32 18.82 18.89 312910
20020814 18.89 19.41 18.57 19.41 320962
20020815 19.41 20.02 19.38 19.69 244747
20020816 19.62 19.85 19.51 19.70 234617
20020819 19.66 20.25 19.52 20.20 191134
20020820 20.18 20.27 19.86 20.13 318556
20020821 20.16 20.49 20.05 20.40 166640
20020822 20.40 20.69 20.33 20.64 146825
20020823 20.64 20.64 20.12 20.20 232140
20020826 20.20 20.25 19.85 20.23 160998
20020827 20.28 20.60 20.27 20.42 250854
20020828 20.42 20.49 20.28 20.35 193886
20020829 20.35 20.54 19.99 20.32 297090
20020830 20.33 20.76 20.32 20.54 241635
20020903 20.52 20.52 19.78 19.99 292136
20020904 20.06 20.33 19.79 20.23 187969
20020905 20.23 20.23 19.79 19.84 264615
20020906 20.02 20.45 19.89 20.31 215352
20020909 18.89 18.89 16.82 17.77 3395957
20020910 17.76 18.04 17.56 17.96 765910
20020911 18.35 18.42 18.02 18.12 379790
20020912 18.11 18.11 17.55 17.57 379928
20020913 17.28 17.51 17.08 17.48 439786
20020916 17.43 17.43 17.06 17.27 292136
20020917 17.45 17.59 16.92 17.03 403871
20020918 17.00 17.17 16.71 17.11 465243
20020919 17.01 17.24 16.79 16.84 448868
20020920 16.97 17.04 16.77 16.91 408962
20020923 16.75 16.87 16.51 16.71 522212
20020924 16.53 16.53 16.12 16.35 655964
20020925 16.53 16.92 16.32 16.79 673164
20020926 16.83 17.37 16.82 17.29 536660
20020927 17.29 17.30 16.90 17.01 485196
20020930 17.01 17.01 16.22 16.70 370433
20021001 16.70 17.21 16.49 17.21 528266
20021002 17.19 17.30 16.88 17.06 487260
20021003 17.01 17.15 16.62 16.72 414604
20021004 16.77 16.77 16.00 16.35 641653
20021007 16.34 16.35 15.70 15.80 339885
20021008 15.92 16.35 15.45 16.21 545192
20021009 16.17 16.17 15.40 15.62 429741
20021010 15.63 15.98 15.05 15.94 549733
20021011 16.02 16.92 16.02 16.57 636149
20021014 16.57 16.69 16.42 16.49 257184
20021015 16.71 17.62 16.71 17.59 407724
20021016 17.59 17.77 16.91 17.14 314565
20021017 17.43 18.18 17.33 18.18 400156
20021018 18.18 18.39 17.74 18.39 502396
20021021 18.39 19.04 18.18 19.00 396853
20021022 18.68 18.90 18.31 18.33 280852
20021023 18.31 18.97 18.17 18.93 254982
20021024 18.95 19.14 18.90 19.08 549595
20021025 19.08 19.12 18.68 19.08 392725
20021028 19.19 19.20 18.62 18.73 314015
20021029 18.75 18.84 18.20 18.63 231314
20021030 18.60 18.96 18.53 18.80 236406
20021031 18.80 19.13 18.71 18.93 228149
20021101 18.90 19.55 18.75 19.48 176135
20021104 19.54 19.93 19.51 19.59 268880
20021105 19.59 19.71 19.43 19.62 144623
20021106 19.62 19.79 19.29 19.79 246726
20021107 19.76 19.76 19.05 19.21 270669
20021108 19.21 19.56 19.05 19.17 144761
20021111 19.16 19.16 18.80 18.83 133752
20021112 18.84 19.61 18.82 19.53 348554
20021113 19.55 20.43 19.48 19.85 471435
20021114 19.91 20.35 19.91 20.22 299154
20021115 20.06 20.53 20.06 20.52 305876
20021118 20.54 20.69 20.24 20.39 307376
20021119 20.35 20.51 19.85 20.02 572204
20021120 19.98 20.46 19.97 20.46 534839
20021121 20.51 21.26 20.51 21.16 382924
20021122 21.14 21.32 21.00 21.16 265101
20021125 21.38 21.71 21.19 21.57 289239
20021126 21.57 21.61 21.08 21.47 327422
20021127 21.50 22.26 21.45 22.16 224873
20021129 22.18 22.28 21.96 21.96 156006
20021202 21.96 22.25 21.73 21.95 414698
20021203 21.92 21.92 21.34 21.35 339832
20021204 21.35 21.41 21.03 21.06 398334
20021205 21.08 21.13 20.54 20.80 296603
20021206 20.69 21.16 20.59 21.02 199099
20021209 20.99 21.12 20.63 20.72 251328
20021210 20.72 21.02 20.55 21.00 165416
20021211 20.75 21.11 20.61 20.94 324013
20021212 20.94 21.14 20.81 20.95 383333
20021213 20.93 21.13 20.55 20.70 230736
20021216 20.79 21.12 20.78 21.12 474564
20021217 21.19 21.21 20.88 20.89 159961
20021218 20.90 20.90 20.59 20.68 207145
20021219 20.61 20.99 20.54 20.57 185598
20021220 20.61 20.97 20.57 20.71 503474
20021223 20.56 20.86 20.54 20.70 339695
20021224 20.61 20.61 20.39 20.44 403380
20021226 20.42 20.86 20.39 20.53 308330
20021227 20.50 20.53 20.27 20.33 165143
20021230 20.53 20.55 20.14 20.47 271511
20021231 20.44 20.70 20.38 20.61 421244
20030102 20.64 21.18 20.55 21.13 529385
20030103 20.85 20.93 20.43 20.61 481383
20030106 20.61 21.00 20.53 20.96 355514
20030107 20.97 20.98 20.49 20.66 391788
20030108 20.66 20.66 20.08 20.22 318285
20030109 20.22 20.79 20.22 20.68 525839
20030110 20.69 20.73 20.36 20.53 264692
20030113 20.60 20.68 20.37 20.53 226918
20030114 20.50 20.50 20.13 20.44 254737
20030115 20.44 20.47 20.09 20.21 153552
20030116 20.16 20.51 20.16 20.39 279829
20030117 20.31 20.33 19.52 19.79 989357
20030121 19.79 19.87 19.29 19.31 367651
20030122 19.07 19.56 18.96 19.11 634934
20030123 18.92 19.10 18.90 18.92 708983
20030124 18.93 18.93 18.35 18.41 706255
20030127 18.41 18.52 18.12 18.14 498565
20030128 18.20 18.31 18.04 18.24 411834
20030129 18.16 18.49 18.08 18.44 375015
20030130 18.44 18.49 18.16 18.16 315149
20030131 18.16 18.88 18.16 18.70 405561
20030203 18.70 18.94 18.68 18.71 297557
20030204 18.72 18.72 18.39 18.44 352514
20030205 18.45 18.94 18.45 18.60 231418
20030206 18.60 18.74 18.30 18.41 332877
20030207 18.55 18.66 18.15 18.19 217918
20030210 18.22 18.44 18.14 18.35 263601
20030211 18.37 18.59 18.23 18.24 193099
20030212 18.35 18.50 18.33 18.35 273101
20030213 18.35 18.35 17.96 18.23 301586
20030214 18.23 18.58 18.10 18.53 229092
20030218 18.57 19.15 18.57 18.98 253527
20030219 18.98 19.02 18.61 18.74 187243
20030220 18.73 18.78 18.52 18.66 169963
20030221 18.66 18.89 18.36 18.76 282011
20030224 18.84 18.96 18.44 18.45 242997
20030225 18.45 18.70 18.20 18.70 326966
20030226 18.70 18.75 18.43 18.48 160378
20030227 18.56 18.78 18.49 18.56 528653
20030228 18.56 18.73 18.41 18.51 361795
20030303 18.56 18.70 18.24 18.33 403240
20030304 18.33 18.33 17.59 17.64 522848
20030305 17.64 17.79 17.33 17.41 564698
20030306 17.41 17.43 17.16 17.28 576712
20030307 17.19 17.44 16.74 17.40 601957
20030310 17.39 17.46 17.13 17.19 679986
20030311 17.19 17.35 16.92 16.96 461694
20030312 17.22 17.63 17.06 17.23 796759
20030313 17.42 18.15 17.42 18.10 540263
20030314 18.17 18.33 17.92 18.14 390820
20030317 18.15 18.93 17.97 18.93 267296
20030318 19.00 19.41 18.83 19.25 782450
20030319 19.25 19.38 18.94 19.19 303206
20030320 19.17 19.44 18.75 19.33 272696
20030321 19.15 20.06 19.15 20.02 334391
20030324 19.74 19.76 19.07 19.15 547688
20030325 19.16 19.29 18.92 19.09 438609
20030326 19.15 19.15 18.73 18.93 236517
20030327 18.89 19.07 18.62 18.94 167938
20030328 18.81 18.84 18.53 18.60 269996
20030331 18.33 18.59 18.18 18.34 319946
20030401 18.47 18.73 18.30 18.71 312926
20030402 18.90 19.47 18.78 19.38 721430
20030403 19.37 19.50 19.17 19.33 244212
20030404 19.39 19.65 19.35 19.62 328046
20030407 20.03 20.44 19.91 19.91 504083
20030408 19.92 19.99 19.82 19.87 304286
20030409 19.87 19.96 19.62 19.79 548768
20030410 19.79 19.99 19.79 19.90 223557
20030411 20.05 20.37 20.03 20.04 287681
20030414 20.15 20.47 20.15 20.47 220992
20030415 20.47 20.67 20.33 20.62 199392
20030416 20.73 20.82 20.36 20.36 248532
20030417 20.43 20.92 20.43 20.84 249207
20030421 20.90 21.11 20.77 20.91 205062
20030422 20.92 21.15 20.66 21.09 448869
20030423 20.88 21.07 20.57 20.98 786905
20030424 20.87 21.29 20.83 21.06 284711
20030425 21.06 21.10 20.67 20.73 256767
20030428 20.73 21.56 20.73 21.48 328316
20030429 21.48 21.80 21.24 21.50 391090
20030430 21.50 21.90 21.21 21.74 533513
20030501 21.90 21.90 21.25 21.70 306716
20030502 21.74 22.11 21.74 21.90 245967
20030505 21.76 21.99 21.74 21.92 191697
20030506 21.92 22.22 21.89 22.08 204792
20030507 22.09 22.30 21.97 22.17 255687
20030508 22.14 22.19 21.93 22.17 293891
20030509 22.21 22.39 22.09 22.33 252447
20030512 22.37 23.11 22.37 23.08 370300
20030513 23.07 23.07 22.73 22.96 187513
20030514 22.96 22.96 22.51 22.87 249477
20030515 22.87 22.96 22.69 22.81 282551
20030516 22.78 22.87 22.33 22.87 868489
20030519 22.74 22.76 22.17 22.17 330604
20030520 22.19 22.33 21.87 22.22 333416
20030521 22.18 22.20 21.90 22.09 362875
20030522 22.09 22.31 22.01 22.17 378407
20030523 22.17 22.17 21.87 22.03 395948
20030527 21.96 22.47 21.82 22.40 425675
20030528 22.41 22.43 22.18 22.37 391530
20030529 22.37 22.40 22.04 22.20 337567
20030530 22.26 22.78 22.20 22.71 521013
20030602 22.96 23.13 22.79 22.99 395145
20030603 23.04 23.14 22.82 23.08 328596
20030604 23.03 23.39 23.00 23.34 582474
20030605 23.34 23.55 23.11 23.52 544714
20030606 23.53 23.68 23.41 23.42 524494
20030609 23.44 23.46 22.82 22.90 331408
20030610 23.05 23.26 22.99 23.17 835013
20030611 23.22 23.64 23.13 23.64 331675
20030612 23.67 23.75 23.37 23.61 364615
20030613 23.64 23.64 23.20 23.34 385102
20030616 23.38 23.97 23.38 23.90 441073
20030617 23.99 24.03 23.65 23.99 409205
20030618 23.98 23.98 23.41 23.52 329801
20030619 23.64 23.79 23.20 23.46 285345
20030620 23.41 23.61 23.22 23.35 355778
20030623 23.35 23.35 22.88 22.89 384567
20030624 22.89 23.14 22.88 23.07 448974
20030625 23.11 23.34 22.93 23.01 371980
20030626 21.66 22.06 20.76 21.96 2465004
20030627 21.84 21.85 21.36 21.72 766188
20030630 21.87 21.93 21.37 21.68 558640
20030701 21.32 21.69 20.93 21.69 736060
20030702 21.61 21.98 21.52 21.98 453392
20030703 21.93 21.93 21.52 21.58 303154
20030707 21.56 21.86 21.51 21.78 450714
20030708 21.66 21.78 21.51 21.78 470666
20030709 21.72 21.72 21.32 21.46 675670
20030710 21.36 21.47 21.13 21.40 513113
20030711 21.43 21.63 21.33 21.56 287086
20030714 21.56 21.77 21.31 21.35 405054
20030715 21.36 21.43 21.22 21.31 394074
20030716 21.34 21.45 21.02 21.22 481512
20030717 21.22 21.52 21.19 21.40 512309
20030718 21.46 21.47 21.10 21.26 462498
20030721 21.26 21.26 20.86 20.95 348547
20030722 20.95 21.08 20.72 20.99 821489
20030723 20.87 21.10 20.69 21.09 502802
20030724 21.16 21.16 20.76 20.91 446430
20030725 20.91 21.36 20.81 21.30 696559
20030728 21.30 21.36 21.03 21.08 281596
20030729 21.02 21.08 20.79 20.91 567745
20030730 21.02 21.08 20.90 20.93 292978
20030731 20.93 21.40 20.93 21.15 375461
20030801 21.06 21.06 20.66 20.82 382826
20030804 20.76 20.79 20.30 20.65 608317
20030805 20.71 20.71 20.25 20.29 272223
20030806 20.16 20.51 20.16 20.37 364615
20030807 20.37 20.60 20.35 20.58 281462
20030808 20.72 20.86 20.54 20.72 206477
20030811 20.84 20.95 20.57 20.73 202728
20030812 20.92 20.92 20.54 20.83 239015
20030813 20.95 21.28 20.95 21.17 346003
20030814 21.26 21.67 21.09 21.59 378943
20030815 21.61 21.78 21.32 21.69 321633
20030818 21.83 22.05 21.73 22.03 335990
20030819 22.00 22.30 22.00 22.29 333600
20030820 22.26 22.36 22.12 22.33 241605
20030821 22.33 22.60 22.22 22.53 209214
20030822 22.59 22.61 21.90 21.95 229657
20030825 21.92 21.93 21.69 21.90 183858
20030826 21.85 21.94 21.56 21.89 281297
20030827 21.94 21.98 21.70 21.91 264437
20030828 21.89 22.19 21.79 22.10 193815
20030829 22.10 22.31 22.06 22.22 128236
20030902 22.14 22.36 21.97 22.27 403825
20030903 22.24 22.55 22.21 22.45 602817
20030904 22.45 22.45 22.26 22.35 281429
20030905 22.34 22.34 21.67 21.85 358690
20030908 21.85 21.97 21.81 21.91 242136
20030909 21.91 21.94 21.69 21.85 576665
20030910 21.85 21.85 21.48 21.72 596046
20030911 21.72 21.88 21.72 21.82 366257
20030912 21.83 21.98 21.56 21.86 406480
20030915 21.87 21.93 21.75 21.85 301342
20030916 21.81 21.92 21.74 21.85 297758
20030917 21.93 22.15 21.91 22.12 231250
20030918 22.12 22.38 21.99 22.35 232710
20030919 22.26 22.33 21.97 22.03 341432
20030922 21.99 21.99 21.75 21.82 258331
20030923 21.88 22.03 21.80 21.80 350725
20030924 21.72 21.75 21.24 21.39 340636
20030925 21.39 21.43 20.95 21.01 528211
20030926 20.90 20.90 20.57 20.65 449358
20030929 20.61 20.85 20.52 20.79 225675
20030930 20.67 20.89 20.53 20.83 477103
20031001 20.79 21.21 20.72 21.21 275588
20031002 21.28 21.45 21.13 21.35 600294
20031003 21.50 21.91 21.45 21.66 285279
20031006 21.85 21.85 21.73 21.79 223816
20031007 21.74 21.93 21.58 21.85 376478
20031008 21.86 21.89 21.72 21.88 337450
20031009 21.96 22.21 21.67 21.77 360548
20031010 21.74 21.79 21.43 21.59 406214
20031013 21.64 21.82 21.64 21.81 164477
20031014 21.77 22.07 21.73 22.05 185053
20031015 22.05 22.18 21.83 21.88 163149
20031016 21.91 21.98 21.64 21.84 209877
20031017 21.96 21.96 21.33 21.47 404488
20031020 21.47 21.58 21.16 21.37 296961
20031021 21.33 21.39 21.18 21.30 204435
20031022 20.87 21.18 20.66 21.05 763577
20031023 21.03 21.57 20.98 21.51 394930
20031024 21.51 21.51 21.21 21.36 329750
20031027 21.41 21.79 21.41 21.69 267491
20031028 21.63 21.92 21.53 21.91 318334
20031029 21.91 21.91 21.60 21.79 417763
20031030 21.81 21.95 21.72 21.87 540424
20031031 21.92 22.14 21.91 22.10 319794
20031103 22.07 22.31 22.07 22.23 439402
20031104 22.15 22.29 21.93 22.11 277447
20031105 22.15 22.43 22.04 22.42 230454
20031106 22.42 22.45 22.14 22.29 355371
20031107 22.34 22.34 22.09 22.15 299085
20031110 22.15 22.15 21.66 21.82 287801
20031111 21.77 21.80 21.39 21.51 283553
20031112 21.43 22.12 21.43 22.07 703308
20031113 22.11 22.49 21.96 22.46 496617
20031114 22.53 22.67 22.38 22.41 272801
20031117 22.40 22.40 22.02 22.24 209035
20031118 22.27 22.45 22.06 22.09 153485
20031119 22.14 22.39 22.00 22.29 264716
20031120 22.29 22.29 21.98 22.04 243918
20031121 22.18 22.18 21.93 22.03 343565
20031124 22.14 22.41 22.09 22.37 376737
20031125 22.41 22.79 22.32 22.75 246024
20031126 22.78 22.79 22.52 22.68 110836
20031128 22.68 22.82 22.62 22.81 80560
20031201 22.81 23.20 22.74 23.20 216802
20031202 23.17 23.27 23.05 23.25 268797
20031203 23.24 23.28 23.03 23.05 241549
20031204 22.98 23.30 22.98 23.28 188105
20031205 23.28 23.28 22.90 23.07 238653
20031208 23.07 23.23 22.99 23.20 154012
20031209 23.49 23.91 23.47 23.58 430575
20031210 23.51 23.54 23.16 23.19 206929
20031211 23.28 23.71 23.28 23.63 203243
20031212 23.78 23.78 23.57 23.69 100832
20031215 24.04 24.21 23.64 23.71 268665
20031216 23.71 23.71 23.35 23.51 261952
20031217 23.55 23.55 23.24 23.39 180470
20031218 23.44 23.93 23.32 23.92 343565
20031219 24.12 24.18 23.96 24.16 254317
20031222 24.16 24.26 24.05 24.25 184683
20031223 24.20 24.36 24.15 24.29 130844
20031224 24.23 24.23 24.03 24.10 48705
20031226 24.08 24.29 24.04 24.27 64106
20031229 24.52 24.60 24.23 24.57 236152
20031230 24.57 24.58 24.42 24.53 108993
20031231 24.40 24.53 24.25 24.49 161910
20040102 24.52 24.57 24.12 24.16 170466
20040105 24.20 24.31 24.12 24.24 289859
20040106 24.12 24.25 23.79 23.98 439263
20040107 23.98 24.60 23.95 24.55 277353
20040108 24.57 24.87 24.44 24.65 392007
20040109 24.66 24.66 24.02 24.18 338168
20040112 24.23 24.61 24.12 24.58 200874
20040113 24.61 24.91 24.58 24.78 244971
20040114 24.78 25.30 24.78 25.30 284988
20040115 25.30 25.70 25.26 25.54 286963
20040116 25.68 25.93 25.56 25.65 211273
20040120 25.56 25.59 25.37 25.39 145061
20040121 24.20 24.48 24.05 24.26 1365178
20040122 24.29 24.35 23.88 23.88 524826
20040123 23.85 24.17 23.74 23.95 659882
20040126 24.01 24.04 23.51 23.98 395561
20040127 23.99 24.04 23.76 23.81 467301
20040128 23.75 23.94 23.57 23.72 375026
20040129 23.69 23.87 23.32 23.55 312763
20040130 23.60 23.74 23.20 23.66 319081
20040202 23.57 23.93 23.53 23.63 314606
20040203 23.63 23.88 23.50 23.55 228517
20040204 23.44 23.63 23.17 23.24 220487
20040205 23.17 23.87 23.15 23.48 378843
20040206 23.55 24.12 23.55 23.85 393586
20040209 23.90 23.91 23.66 23.66 300389
20040210 23.67 23.85 23.55 23.85 766638
20040211 23.93 24.04 23.73 23.87 417544
20040212 23.87 23.98 23.83 23.85 388189
20040213 23.85 24.05 23.82 23.93 384967
20040217 23.97 24.24 23.81 24.11 311447
20040218 24.11 24.22 23.88 24.03 353104
20040219 24.17 24.44 24.13 24.13 369558
20040220 24.28 24.38 24.03 24.22 366554
20040223 24.20 24.43 24.01 24.01 312231
20040224 24.08 24.35 23.92 24.08 382094
20040225 23.97 24.31 23.95 24.01 351015
20040226 24.08 24.66 24.01 24.41 338087
20040227 24.54 24.76 24.41 24.50 232182
20040301 24.56 24.72 24.35 24.52 340960
20040302 24.52 24.80 24.52 24.53 408864
20040303 24.62 25.19 24.61 25.12 425318
20040304 25.00 25.31 24.96 25.27 195748
20040305 25.19 25.49 25.04 25.39 162449
20040308 25.35 25.37 25.03 25.09 209198
20040309 25.09 25.09 24.60 24.83 293688
20040310 24.89 24.93 24.34 24.38 165844
20040311 24.38 24.38 23.64 23.70 516859
20040312 23.79 23.96 23.62 23.95 259213
20040315 23.98 24.03 23.57 23.62 193659
20040316 23.72 24.05 23.72 23.95 199405
20040317 24.17 24.66 24.17 24.54 237274
20040318 24.39 24.47 24.21 24.39 376479
20040319 24.31 24.62 24.28 24.28 181123
20040322 24.24 24.30 23.89 24.21 292904
20040323 24.28 24.43 24.17 24.21 269137
20040324 24.21 24.29 24.01 24.11 296952
20040325 24.16 24.69 24.08 24.68 247199
20040326 24.54 24.64 24.45 24.51 294210
20040329 24.51 24.89 24.51 24.80 266526
20040330 24.77 25.05 24.69 24.90 144689
20040331 24.91 24.92 24.52 24.77 255687
20040401 24.69 24.84 24.60 24.65 258560
20040402 24.83 25.42 24.83 25.42 265873
20040405 25.46 25.64 25.32 25.62 153177
20040406 25.70 26.19 25.70 26.04 491264
20040407 26.07 26.07 25.37 25.54 172112
20040408 25.62 25.70 25.31 25.36 132153
20040412 25.34 25.70 25.34 25.48 87623
20040413 25.67 25.71 25.39 25.51 331427
20040414 25.32 25.46 24.66 25.13 297083
20040415 25.21 25.39 25.07 25.26 185954
20040416 25.27 25.34 25.16 25.27 306354
20040419 25.35 25.35 25.05 25.23 303743
20040420 25.38 25.50 24.81 24.87 226958
20040421 24.79 24.94 24.68 24.77 535141
20040422 24.96 25.48 24.89 25.47 537752
20040423 25.41 25.92 25.16 25.69 255426
20040426 25.59 26.02 25.59 25.75 279062
20040427 25.85 26.28 25.81 26.18 339915
20040428 26.09 26.10 25.82 25.83 361592
20040429 25.78 25.96 25.44 25.62 439291
20040430 25.69 26.03 25.69 25.87 450913
20040503 25.81 26.28 25.81 26.27 384053
20040504 26.19 26.35 25.98 26.09 267309
20040505 26.08 26.08 25.85 25.93 300478
20040506 25.78 25.96 25.73 25.84 305701
20040507 25.79 25.94 24.93 24.95 381702
20040510 24.90 25.00 24.44 24.96 391627
20040511 24.93 25.26 24.93 25.19 189741
20040512 25.19 25.26 24.64 25.20 312231
20040513 25.02 25.45 24.89 25.22 235969
20040514 25.29 25.50 25.00 25.29 220037
20040517 25.13 25.13 24.66 24.83 353888
20040518 24.93 25.12 24.85 25.10 366968
20040519 25.28 25.66 24.89 24.93 302049
20040520 24.99 25.44 24.89 25.34 285852
20040521 25.43 25.71 25.38 25.56 173766
20040524 25.68 25.94 25.60 25.68 250088
20040525 25.68 25.81 25.36 25.81 369041
20040526 25.78 25.83 25.56 25.71 231428
20040527 25.88 26.15 25.64 25.83 275485
20040528 25.91 26.03 25.64 25.95 155754
20040601 25.95 26.23 25.91 26.15 268488
20040602 26.15 26.22 26.01 26.08 256048
20040603 26.13 26.13 25.80 25.82 338979
20040604 25.85 25.85 25.35 25.51 398067
20040607 25.55 26.25 25.55 26.25 304511
20040608 26.16 26.18 25.98 26.12 230392
20040609 26.12 26.16 25.71 25.73 231688
20040610 25.76 25.88 25.62 25.76 133207
20040614 25.74 25.74 25.37 25.40 146424
20040615 25.58 25.74 25.49 25.70 169230
20040616 25.64 25.83 25.51 25.81 195794
20040617 25.70 25.95 25.70 25.87 242572
20040618 25.72 25.99 25.64 25.98 213546
20040621 25.91 26.05 25.82 25.93 168194
20040622 25.77 25.97 25.74 25.91 438366
20040623 25.97 26.10 25.86 26.08 284556
20040624 26.16 26.16 25.76 25.81 305029
20040625 25.85 25.94 25.72 25.93 212769
20040628 25.99 26.13 25.76 25.85 227282
20040629 25.85 25.91 25.54 25.69 268488
20040630 25.70 25.94 25.70 25.89 550063
20040701 26.05 26.10 25.66 26.03 400788
20040702 26.03 26.03 25.81 25.93 189315
20040706 25.96 25.96 25.65 25.74 192036
20040707 25.74 25.95 25.70 25.70 212769
20040708 25.73 25.81 25.43 25.43 301919
20040709 25.51 25.62 25.44 25.56 197219
20040712 25.56 25.58 25.14 25.31 233761
20040713 25.43 25.47 25.31 25.34 97962
20040714 25.34 25.34 25.00 25.03 282742
20040715 25.06 25.12 24.97 25.01 257862
20040716 25.08 25.16 24.90 24.90 117528
20040719 25.10 25.76 25.03 25.67 631310
20040720 25.80 25.89 25.55 25.79 238814
20040721 25.83 26.01 25.26 25.40 222876
20040722 25.28 25.65 25.05 25.57 466485
20040723 25.61 25.78 25.41 25.65 243090
20040726 25.55 25.62 24.76 25.00 423983
20040727 24.94 25.13 24.89 25.05 318506
20040728 25.06 25.16 24.88 25.04 275097
20040729 24.89 25.51 24.55 25.21 431887
20040730 25.24 25.24 24.78 24.78 290516
20040802 24.79 25.24 24.65 25.19 217304
20040803 25.19 25.21 24.62 24.70 405842
20040804 24.70 25.04 24.59 24.93 351937
20040805 24.86 24.86 24.62 24.65 454693
20040806 24.65 24.68 23.81 24.09 472186
20040809 24.09 24.26 23.91 24.08 201884
20040810 24.17 24.75 24.02 24.64 276263
20040811 24.49 24.49 24.03 24.39 247496
20040812 24.37 24.38 24.04 24.14 195276
20040813 24.19 24.19 23.89 24.02 130357
20040816 24.07 24.66 23.91 24.58 174673
20040817 24.58 25.04 24.58 24.81 366450
20040818 24.81 25.01 24.60 25.01 328629
20040819 25.01 25.05 24.65 24.76 188614
20040820 24.81 25.04 24.70 24.92 207129
20040823 24.97 25.25 24.55 24.62 393943
20040824 24.70 25.02 24.70 24.80 281829
20040825 24.81 24.88 24.41 24.82 356529
20040826 24.89 24.93 24.73 24.91 164186
20040827 24.91 24.95 24.77 24.92 178972
20040830 24.93 24.93 24.60 24.64 170743
20040831 24.58 24.73 24.55 24.71 287615
20040901 24.73 24.91 24.59 24.80 200443
20040902 24.89 24.92 24.62 24.90 252514
20040903 24.92 25.14 24.80 24.90 144129
20040907 24.93 25.23 24.93 25.22 194272
20040908 25.24 25.24 25.02 25.10 139114
20040909 25.09 25.18 24.87 25.04 228986
20040910 24.94 25.15 24.87 25.11 241329
20040913 25.24 25.63 25.17 25.50 226157
20040914 25.50 25.61 24.97 25.00 299186
20040915 25.01 25.13 24.86 25.00 221272
20040916 24.90 25.09 24.84 25.05 257143
20040917 25.15 25.37 25.08 25.18 239400
20040920 25.19 25.25 24.96 25.04 238886
20040921 25.04 25.20 24.83 25.15 336472
20040922 25.12 25.18 24.89 25.17 339943
20040923 25.20 25.25 24.84 24.92 233229
20040924 24.81 24.90 24.74 24.83 174086
20040927 24.79 24.83 24.59 24.64 150043
20040928 22.47 22.67 21.47 21.65 4220361
20040929 21.79 21.93 21.12 21.20 1829573
20040930 21.23 21.44 21.13 21.44 869915
20041001 21.48 22.58 21.48 22.34 1180415
20041004 22.24 22.59 22.24 22.44 731315
20041005 22.56 22.71 22.33 22.41 878015
20041006 22.49 22.59 22.35 22.48 697372
20041007 22.48 22.52 22.28 22.35 465043
20041008 22.35 22.40 22.15 22.24 501172
20041011 22.26 22.38 22.13 22.37 303429
20041012 22.38 22.66 22.32 22.63 644015
20041013 22.67 22.91 22.48 22.56 398829
20041014 22.56 22.56 22.06 22.16 418372
20041015 22.26 22.49 22.04 22.34 266015
20041018 22.36 22.36 22.07 22.25 207000
20041019 22.33 22.66 22.33 22.45 230400
20041020 22.39 22.39 21.96 22.03 345215
20041021 22.01 22.24 21.73 22.20 298157
20041022 22.28 22.44 22.11 22.14 212914
20041025 22.02 22.23 21.86 22.10 182186
20041026 22.17 22.49 21.80 22.41 264343
20041027 22.75 23.13 22.63 22.76 539229
20041028 22.77 22.99 22.61 22.76 390857
20041029 22.83 23.32 22.68 22.85 758958
20041101 22.97 23.23 22.86 23.18 446272
20041102 23.22 23.56 23.12 23.51 661886
20041103 23.80 24.01 23.26 23.31 705729
20041104 23.30 23.40 23.14 23.14 1095301
20041105 23.29 23.62 23.14 23.48 667158
20041108 23.54 23.79 23.40 23.71 365143
20041109 23.68 23.92 23.68 23.92 402815
20041110 23.96 24.02 23.59 23.95 193629
20041111 23.90 24.21 23.86 23.88 287357
20041112 23.92 23.92 23.57 23.72 404743
20041115 23.76 23.88 23.56 23.76 346500
20041116 23.76 24.31 23.64 24.19 520715
20041117 24.16 24.78 23.89 23.99 380573
20041118 24.06 24.28 23.95 24.04 302265
20041119 24.19 24.31 23.99 24.02 340016
20041122 24.02 24.19 23.76 24.19 383124
20041123 24.23 24.35 23.86 24.24 339124
20041124 24.24 24.57 24.23 24.53 176258
20041126 24.52 24.64 24.49 24.53 121799
20041129 24.53 24.62 24.20 24.51 339251
20041130 24.58 24.86 24.45 24.78 356214
20041201 24.77 25.12 24.71 25.06 278033
20041202 25.01 25.29 24.68 25.25 493700
20041203 25.25 25.84 25.25 25.51 620472
20041206 25.51 25.52 25.15 25.29 343460
20041207 25.29 25.45 25.04 25.17 547393
20041208 25.18 25.84 25.13 25.79 753367
20041209 25.79 25.84 25.60 25.78 750051
20041210 25.79 26.19 25.77 26.02 467809
20041213 26.11 26.15 25.90 26.07 313233
20041214 26.15 26.66 26.13 26.66 427890
20041215 26.66 27.00 26.53 26.87 435287
20041216 26.93 26.93 26.53 26.67 335935
20041217 26.42 26.78 26.42 26.59 401745
20041220 26.67 26.77 26.53 26.62 283262
20041221 26.58 26.78 26.47 26.60 319738
20041222 26.70 26.70 26.10 26.19 700056
20041223 26.21 26.50 26.20 26.46 468575
20041227 26.42 26.67 26.42 26.62 220386
20041228 26.62 27.04 26.62 26.85 257882
20041229 26.85 26.89 26.64 26.83 153938
20041230 26.85 26.96 26.74 26.93 154576
20041231 26.91 27.18 26.86 26.94 164014
20050103 26.96 26.97 26.67 26.86 416284
20050104 26.86 27.02 26.16 26.31 411693
20050105 26.38 26.59 26.02 26.03 238624
20050106 25.95 26.17 25.82 26.05 215794
20050107 26.05 26.23 25.99 26.12 304433
20050110 26.03 26.24 26.02 26.12 346903
20050111 26.11 26.13 25.83 25.93 779767
20050112 25.94 26.42 25.80 26.42 373431
20050113 26.41 26.50 25.98 26.04 337976
20050114 26.05 26.62 26.03 26.35 221789
20050118 26.35 26.85 26.15 26.85 221661
20050119 26.72 26.73 26.27 26.35 196281
20050120 26.35 26.38 25.84 25.88 251760
20050121 25.92 26.51 25.91 26.33 403275
20050124 26.30 26.30 25.47 25.62 372666
20050125 25.64 26.04 25.64 25.77 188246
20050126 25.80 25.83 25.44 25.75 299204
20050127 25.67 26.08 25.64 25.85 340654
20050128 25.80 25.95 25.60 25.93 350985
20050131 25.95 26.18 25.72 25.96 324329
20050201 25.96 26.13 25.85 26.12 377768
20050202 26.12 26.12 25.82 26.03 543950
20050203 25.87 26.30 25.40 26.30 862412
20050204 26.42 27.56 26.33 27.43 1336471
20050207 27.34 27.76 27.18 27.60 604020
20050208 27.44 27.69 27.33 27.58 416412
20050209 27.58 27.59 27.25 27.33 1285328
20050210 27.32 27.50 27.25 27.41 418452
20050211 27.41 27.45 27.27 27.27 584507
20050214 27.29 27.36 26.82 27.00 661667
20050215 27.00 27.16 26.92 26.92 507081
20050216 26.89 26.97 26.74 26.82 462893
20050217 26.77 26.89 26.62 26.69 283358
20050218 26.69 26.85 26.62 26.66 336661
20050222 26.66 26.74 26.25 26.26 243728
20050223 26.26 26.34 26.06 26.21 260821
20050224 26.26 26.39 26.10 26.30 229801
20050225 26.30 26.30 26.05 26.06 1005552
20050228 26.07 26.36 25.95 26.14 580516
20050301 26.18 26.25 25.99 26.15 617107
20050302 26.10 26.21 25.97 26.17 445421
20050303 26.18 26.46 26.12 26.15 400600
20050304 26.26 26.54 26.22 26.32 283484
20050307 26.32 26.42 26.10 26.17 255883
20050308 26.19 26.36 25.91 26.02 192957
20050309 26.03 26.10 25.68 25.68 197515
20050310 25.68 25.89 25.56 25.67 183334
20050311 25.59 25.87 25.55 25.57 177257
20050314 25.63 25.96 25.62 25.83 176624
20050315 25.80 25.99 25.67 25.76 197894
20050316 25.53 25.64 25.27 25.42 238030
20050317 25.39 25.49 25.08 25.15 185360
20050318 25.16 25.45 24.83 25.06 392244
20050321 25.06 25.06 24.79 24.88 177003
20050322 24.82 25.12 24.80 24.93 306527
20050323 24.82 24.96 24.71 24.81 234105
20050324 24.89 25.00 24.66 24.75 295132
20050328 24.73 25.05 24.68 24.91 414907
20050329 24.96 25.07 24.49 24.61 371986
20050330 24.71 25.23 24.71 25.13 482645
20050331 25.05 25.53 25.04 25.11 392877
20050401 25.31 25.46 24.63 24.86 442635
20050404 24.84 25.12 24.76 25.02 232460
20050405 25.05 25.33 25.00 25.31 381102
20050406 25.30 25.46 25.23 25.31 246893
20050407 25.27 25.30 25.10 25.25 620272
20050408 25.26 25.26 25.01 25.16 420352
20050411 25.23 25.27 24.98 25.20 376417
20050412 25.47 25.79 25.11 25.42 1096080
20050413 25.30 25.35 24.96 25.23 553547
20050414 25.20 25.20 24.45 24.49 441749
20050415 24.48 24.49 24.14 24.25 406044
20050418 24.77 25.01 24.51 24.70 544685
20050419 24.78 25.04 24.78 25.04 497711
20050420 25.12 25.23 24.64 24.85 464539
20050421 25.20 26.46 25.16 26.30 2242171
20050422 25.98 26.02 25.47 25.87 1368422
20050425 25.88 26.06 25.83 26.06 1201800
20050426 26.06 26.48 25.89 26.04 758405
20050427 26.00 26.34 25.80 26.22 655976
20050428 26.10 26.17 25.77 25.91 573932
20050429 26.02 26.26 25.87 26.20 706368
20050502 26.21 26.34 25.81 26.01 536328
20050503 26.01 26.25 25.83 26.10 398828
20050504 26.10 26.46 25.96 26.42 535062
20050505 26.45 26.80 26.33 26.49 385280
20050506 26.58 26.81 26.38 26.55 293107
20050509 26.50 26.60 26.30 26.52 312858
20050510 26.48 26.50 26.28 26.46 388066
20050511 26.47 26.54 26.24 26.51 393763
20050512 26.51 26.69 26.33 26.38 299057
20050513 26.43 26.62 26.05 26.26 343625
20050516 26.27 26.50 26.23 26.44 230687
20050517 26.30 26.68 26.20 26.61 318429
20050518 26.74 27.14 26.67 26.93 237646
20050519 26.93 27.05 26.79 27.00 265294
20050520 27.00 27.03 26.67 27.02 248077
20050523 27.03 27.36 27.01 27.25 253858
20050524 27.25 27.25 26.94 27.00 308903
20050525 26.92 27.13 26.86 27.08 375383
20050526 27.12 27.14 26.93 27.04 128186
20050527 27.09 27.43 26.87 27.40 308149
20050531 27.45 27.56 27.31 27.46 552959
20050601 27.38 27.68 27.17 27.40 394234
20050602 27.40 27.40 27.05 27.09 235636
20050603 27.11 27.13 26.75 26.89 228472
20050606 26.89 26.90 26.66 26.74 255618
20050607 26.74 27.07 26.74 26.85 294827
20050608 26.93 26.97 26.68 26.89 238275
20050609 26.90 26.91 26.47 26.90 260393
20050610 26.90 27.00 26.66 26.94 238903
20050613 26.94 27.08 26.79 27.01 238401
20050614 26.94 27.04 26.82 26.97 238652
20050615 27.05 27.33 26.90 27.29 276228
20050616 27.21 27.51 27.13 27.37 175439
20050617 27.61 27.75 27.46 27.75 336048
20050620 27.75 27.75 27.34 27.36 275977
20050621 27.45 27.63 27.37 27.61 177826
20050622 27.69 27.74 27.47 27.68 216157
20050623 27.72 27.72 27.29 27.29 221812
20050624 27.25 27.44 27.06 27.26 437340
20050627 27.26 27.29 26.92 27.03 164002
20050628 27.03 27.52 26.98 27.48 135223
20050629 27.53 27.64 27.14 27.23 272835
20050630 27.27 27.62 27.21 27.29 183859
20050701 27.33 27.59 27.11 27.28 218544
20050705 27.20 27.64 27.06 27.52 175313
20050706 27.47 27.64 27.33 27.35 265043
20050707 27.17 27.48 27.08 27.48 252853
20050708 27.47 27.73 27.39 27.68 179963
20050711 27.68 27.79 27.56 27.57 248077
20050712 27.60 27.69 27.43 27.61 134092
20050713 27.68 27.76 27.61 27.74 212135
20050714 27.83 28.03 27.65 27.92 198311
20050715 27.93 27.99 27.62 27.69 193033
20050718 27.69 27.99 27.62 27.66 380159
20050719 27.69 27.73 27.49 27.67 210501
20050720 27.68 28.08 27.61 27.89 255995
20050721 27.93 28.13 27.79 27.93 167396
20050722 27.92 28.17 27.85 28.12 159227
20050725 28.20 28.45 28.09 28.26 395742
20050726 28.21 28.40 28.18 28.23 210501
20050727 28.23 28.25 27.58 27.66 277233
20050728 28.45 30.09 28.21 29.70 1598176
20050729 29.70 29.78 29.12 29.19 315061
20050801 29.28 29.30 29.06 29.09 322727
20050802 29.08 29.33 28.99 29.21 279244
20050803 29.13 29.21 28.87 29.09 308651
20050804 29.01 29.17 28.82 28.86 301362
20050805 28.84 28.84 28.45 28.49 169658
20050808 28.53 28.69 28.41 28.51 138868
20050809 28.65 28.73 28.45 28.55 240914
20050810 28.63 28.81 28.34 28.45 196803
20050811 28.41 28.62 28.34 28.47 155331
20050812 28.42 28.57 28.33 28.51 264038
20050815 28.51 28.73 28.37 28.65 317825
20050816 28.65 28.69 28.27 28.29 360805
20050817 28.32 28.42 28.18 28.33 154114
20050818 28.31 28.53 28.03 28.46 378609
20050819 28.46 28.53 28.19 28.23 192299
20050822 28.30 28.50 28.17 28.30 164097
20050823 28.30 28.41 28.12 28.20 131028
20050824 28.06 28.37 27.92 27.94 144755
20050825 27.94 28.52 27.94 28.38 303486
20050826 28.38 28.50 28.01 28.37 214636
20050829 28.31 28.68 28.07 28.46 191675
20050830 28.46 28.53 28.14 28.29 190303
20050831 28.38 28.45 28.08 28.45 419789
20050901 28.45 28.75 28.39 28.69 285516
20050902 28.59 28.77 28.51 28.53 117676
20050906 28.62 28.94 28.53 28.90 258936
20050907 28.85 28.98 28.80 28.89 279152
20050908 28.89 28.89 28.62 28.75 225119
20050909 28.78 29.04 28.77 29.01 141635
20050912 28.93 29.01 28.85 28.90 120047
20050913 28.85 28.96 28.57 28.70 314467
20050914 28.70 28.70 28.08 28.08 305108
20050915 28.24 28.41 28.03 28.05 167466
20050916 28.14 28.43 28.09 28.26 326697
20050919 28.18 28.42 28.05 28.41 251699
20050920 28.35 28.43 27.55 27.57 394582
20050921 27.53 27.54 26.92 27.22 580142
20050922 27.15 27.62 26.93 27.57 244835
20050923 27.45 27.83 27.25 27.76 318336
20050926 27.86 28.17 27.65 27.86 208522
20050927 27.77 27.93 27.44 27.89 379233
20050928 27.97 28.33 27.85 27.99 471327
20050929 27.95 28.37 27.86 28.37 203780
20050930 28.37 28.94 28.29 28.94 451984
20051003 28.94 29.04 28.80 28.86 389465
20051004 28.86 29.07 28.85 28.85 350282
20051005 28.86 28.97 28.60 28.78 610840
20051006 28.88 28.88 28.59 28.79 530227
20051007 28.87 29.09 28.45 28.73 606473
20051010 28.73 28.75 28.32 28.38 569535
20051011 28.40 28.70 28.40 28.49 338052
20051012 28.51 28.70 28.36 28.41 373617
20051013 28.41 28.74 28.33 28.64 595491
20051014 28.81 29.11 28.43 29.06 733757
20051017 29.15 29.34 29.09 29.30 509262
20051018 29.30 29.30 28.82 29.15 927679
20051019 29.16 29.91 29.01 29.85 584260
20051020 29.87 29.91 29.63 29.77 786418
20051021 29.77 30.03 29.57 29.88 513755
20051024 29.96 30.19 29.73 29.94 639292
20051025 30.00 30.01 29.23 29.35 1104005
20051026 29.19 29.19 28.05 28.24 2338040
20051027 28.09 28.37 27.94 28.05 1114113
20051028 28.14 28.76 28.14 28.76 647279
20051031 28.77 28.93 28.69 28.86 730013
20051101 28.77 28.89 28.45 28.84 507141
20051102 28.84 29.23 28.69 29.06 462966
20051103 29.07 29.10 28.69 28.82 527357
20051104 28.82 28.94 28.19 28.51 621323
20051107 28.51 28.87 28.50 28.85 322828
20051108 28.85 28.94 28.51 28.86 584510
20051109 28.93 29.06 28.70 28.82 274036
20051110 28.82 28.82 28.61 28.73 680847
20051111 28.78 29.55 28.78 29.55 520993
20051114 29.59 29.59 29.22 29.31 400821
20051115 29.31 29.33 29.07 29.30 369125
20051116 29.37 29.54 29.26 29.52 303642
20051117 29.61 30.06 29.48 30.06 427205
20051118 30.18 30.18 29.89 30.08 299676
20051121 30.08 30.26 29.85 30.26 119598
20051122 30.26 30.32 29.97 30.32 247871
20051123 30.42 30.82 30.35 30.49 496609
20051125 30.49 30.55 30.24 30.43 182433
20051128 30.50 30.52 30.01 30.01 486818
20051129 30.17 30.38 30.10 30.10 200899
20051130 30.14 30.26 29.98 30.15 384695
20051201 30.26 30.60 30.15 30.48 372302
20051202 30.48 31.08 30.48 30.90 426833
20051205 30.78 30.90 30.59 30.83 296701
20051206 30.86 31.11 30.85 30.94 347267
20051207 30.93 30.93 30.38 30.50 246136
20051208 30.54 30.75 30.47 30.53 202510
20051209 30.56 30.86 30.56 30.77 283068
20051212 30.86 31.03 30.74 30.82 163719
20051213 30.77 30.84 30.64 30.82 176732
20051214 30.76 30.85 30.70 30.73 203502
20051215 30.78 30.82 30.54 30.55 211434
20051216 30.66 31.23 30.65 31.10 477895
20051219 31.02 31.03 30.59 30.65 187762
20051220 30.65 30.72 30.48 30.52 240311
20051221 30.66 30.86 30.51 30.56 137692
20051222 30.56 30.85 30.55 30.84 175864
20051223 30.84 30.84 30.64 30.74 217011
20051227 30.75 30.90 30.44 30.48 244153
20051228 30.44 30.62 30.41 30.56 193091
20051229 30.42 30.65 30.39 30.41 223827
20051230 30.35 30.65 30.23 30.31 478886
20060103 30.31 31.09 29.95 31.09 950336
20060104 31.09 31.39 30.78 31.38 750056
20060105 31.31 31.48 31.26 31.48 660451
20060106 31.63 31.71 31.48 31.54 213417
20060109 31.54 32.14 31.43 32.06 839786
20060110 32.00 32.09 31.85 32.02 301411
20060111 32.07 32.07 31.49 31.69 259149
20060112 31.63 31.69 31.38 31.41 153804
20060113 31.45 31.57 31.31 31.32 127529
20060117 31.15 31.27 30.97 31.23 182805
20060118 31.00 31.34 30.98 31.23 148598
20060119 31.24 31.33 31.08 31.20 262743
20060120 31.20 31.20 30.87 30.87 270055
20060123 30.90 31.40 30.90 31.15 297569
20060124 31.24 31.54 31.24 31.52 297693
20060125 31.59 31.68 31.26 31.39 232874
20060126 31.40 31.56 31.09 31.24 533046
20060127 31.17 32.08 30.83 32.07 458313
20060130 31.96 32.23 31.79 32.23 290504
20060131 32.19 32.48 31.90 32.38 483472
20060201 32.42 32.47 31.52 31.52 585346
20060202 31.63 32.03 30.86 31.02 1196100
20060203 30.90 31.21 30.66 30.67 772737
20060206 30.66 31.22 30.62 30.98 713619
20060207 30.82 30.82 30.22 30.38 1159911
20060208 30.38 30.40 30.16 30.31 405764
20060209 30.37 30.48 30.17 30.17 510242
20060210 30.18 30.49 30.09 30.39 485579
20060213 30.39 30.92 30.37 30.89 486446
20060214 30.98 31.61 30.77 31.44 587329
20060215 31.44 31.71 31.31 31.51 430153
20060216 31.49 31.99 31.49 31.97 395691
20060217 31.95 32.06 31.69 31.83 271507
20060221 31.83 32.01 31.63 31.80 273969
20060222 31.86 32.39 31.84 32.09 348676
20060223 32.06 32.08 31.55 31.79 661291
20060224 31.76 32.10 31.38 32.08 222646
20060227 32.18 32.21 31.94 32.05 344615
20060228 31.48 31.97 31.47 31.62 423261
20060301 31.69 31.82 31.24 31.44 544614
20060302 31.24 31.40 31.08 31.29 518276
20060303 31.30 31.70 31.18 31.34 417476
20060306 31.27 31.32 31.02 31.16 260922
20060307 31.17 31.66 30.71 30.85 346953
20060308 30.86 31.00 30.54 30.86 350645
20060309 30.76 30.96 30.68 30.92 287876
20060310 30.94 30.96 30.70 30.75 324307
20060313 30.84 30.92 30.69 30.76 214153
20060314 30.70 31.09 30.57 31.09 517537
20060315 31.01 31.42 30.92 31.31 391014
20060316 31.31 31.61 31.27 31.58 385230
20060317 31.61 32.09 31.55 31.89 562337
20060320 31.89 31.96 31.74 31.96 295261
20060321 31.96 32.05 31.72 31.85 300307
20060322 31.77 31.95 31.77 31.92 388799
20060323 31.81 31.95 31.55 31.85 299569
20060324 31.75 31.80 31.35 31.55 370953
20060327 31.48 31.53 31.32 31.40 354707
20060328 31.44 31.70 31.23 31.28 180676
20060329 31.28 31.66 31.28 31.60 231138
20060330 31.62 31.66 31.09 31.23 233846
20060331 31.17 31.33 30.86 30.97 324553
20060403 31.36 31.67 31.08 31.22 262769
20060404 31.10 31.44 30.78 31.20 278892
20060405 31.18 31.44 31.05 31.38 158769
20060406 31.30 31.30 30.68 30.88 330953
20060407 31.02 31.21 30.59 30.60 262276
20060410 30.60 30.76 30.40 30.75 256369
20060411 30.79 30.85 30.54 30.68 314461
20060412 30.68 30.87 30.63 30.63 145230
20060413 30.63 30.79 30.53 30.55 186953
20060417 30.61 30.82 30.20 30.41 280615
20060418 30.53 30.95 30.51 30.85 601352
20060419 30.85 31.11 30.83 31.05 407753
20060420 31.15 31.37 30.88 31.09 275938
20060421 31.17 31.24 30.88 30.88 299692
20060424 30.88 30.89 30.49 30.66 365538
20060425 30.66 30.79 30.47 30.49 296861
20060426 30.49 30.71 30.42 30.51 324676
20060427 30.52 30.67 30.14 30.44 353476
20060428 30.49 33.90 30.49 33.72 2883439
20060501 33.66 34.13 32.84 33.03 769844
20060502 33.05 33.10 32.70 32.96 411445
20060503 33.13 33.67 33.07 33.43 752614
20060504 33.50 33.62 33.04 33.14 508676
20060505 33.35 33.76 33.31 33.68 385722
20060508 33.69 33.90 33.41 33.58 281353
20060509 33.63 33.63 33.15 33.45 204430
20060510 33.07 33.68 32.90 33.53 345107
20060511 33.45 33.45 32.86 33.00 218830
20060512 33.00 33.00 32.30 32.35 247507
20060515 32.35 32.68 31.97 32.68 315076
20060516 32.68 33.04 32.32 32.50 330461
20060517 32.34 32.49 31.77 32.23 425416
20060518 32.20 32.33 31.89 31.98 364048
20060519 32.14 32.34 31.69 32.26 494485
20060522 32.27 33.20 32.07 32.85 802666
20060523 32.93 33.38 32.93 33.06 732008
20060524 33.00 33.51 32.72 33.03 589592
20060525 33.12 33.42 32.93 33.18 416736
20060526 33.38 33.75 33.30 33.69 267596
20060530 33.69 33.69 33.23 33.29 352557
20060531 33.39 34.34 33.31 34.26 810123
20060601 34.31 34.58 34.11 34.29 495096
20060602 34.28 34.52 33.71 34.35 380307
20060605 34.29 34.41 33.54 33.60 463190
20060606 33.74 33.87 33.15 33.38 422604
20060607 33.40 33.69 33.11 33.11 373828
20060608 33.11 33.24 32.30 33.16 441552
20060609 33.08 33.29 32.83 32.97 300725
20060612 33.05 33.08 32.47 32.47 290334
20060613 32.47 32.66 32.13 32.22 271508
20060614 32.19 32.35 32.07 32.27 637634
20060615 32.34 32.88 32.29 32.74 625899
20060616 32.54 32.65 31.94 31.95 993737
20060619 32.23 32.23 31.62 31.90 379207
20060620 31.98 32.07 31.62 31.64 215030
20060621 31.60 32.29 31.60 32.00 243514
20060622 31.97 32.07 31.76 31.90 195349
20060623 31.91 32.31 31.58 31.91 202072
20060626 31.89 32.62 31.89 32.56 300847
20060627 32.62 32.73 32.02 32.03 195960
20060628 32.09 32.31 31.89 32.16 160142
20060629 32.35 32.82 32.34 32.75 453532
20060630 32.76 33.13 32.76 33.06 579201
20060703 33.12 33.12 32.98 33.01 129703
20060705 33.01 33.02 32.62 32.69 217109
20060706 32.64 32.97 32.52 32.61 214053
20060707 32.66 32.66 32.06 32.10 173467
20060710 32.15 32.58 32.15 32.56 401700
20060711 32.39 32.46 31.92 32.44 188503
20060712 32.44 32.56 32.03 32.16 233367
20060713 32.16 32.16 31.39 31.49 434462
20060714 31.38 31.62 30.77 31.17 636045
20060717 31.08 31.26 30.84 30.99 331042
20060718 30.97 31.23 30.49 30.91 567465
20060719 31.00 31.49 30.77 31.00 778584
20060720 31.00 31.23 30.53 30.53 403534
20060721 30.59 30.59 29.76 29.77 777606
20060724 29.79 30.57 29.79 30.49 550351
20060725 30.49 30.71 30.06 30.57 593993
20060726 31.49 32.99 31.33 32.97 1380156
20060727 33.17 34.64 33.15 33.54 1068551
20060728 33.87 34.83 33.82 34.59 1004739
20060731 34.36 34.64 34.16 34.37 556952
20060801 34.37 34.40 34.05 34.28 368816
20060802 34.28 34.44 33.99 34.16 329208
20060803 34.17 34.56 33.83 34.35 499130
20060804 34.53 34.86 34.02 34.36 441063
20060807 34.44 34.44 33.96 34.20 298769
20060808 34.40 34.61 34.15 34.35 588614
20060809 34.50 34.60 33.66 33.71 453777
20060810 33.71 34.36 33.70 34.27 368571
20060811 34.19 34.51 34.14 34.41 323952
20060814 34.55 35.22 34.19 34.22 393265
20060815 34.38 35.18 34.38 35.13 293757
20060816 35.12 35.12 34.53 35.00 744844
20060817 34.85 35.41 34.85 34.97 414835
20060818 35.01 35.28 34.71 35.04 247687
20060821 34.74 34.86 34.53 34.70 382037
20060822 34.70 35.14 34.69 34.99 260684
20060823 35.15 35.51 35.00 35.33 346324
20060824 35.32 35.45 34.56 34.81 337821
20060825 34.86 34.95 34.52 34.85 189014
20060828 34.86 35.30 34.86 35.25 243799
20060829 35.32 35.83 35.13 35.71 451521
20060830 35.72 35.97 35.72 35.82 253517
20060831 35.68 36.15 35.68 35.97 327252
20060901 36.06 36.27 36.00 36.05 327860
20060905 35.96 36.16 35.69 35.79 353977
20060906 35.73 35.90 35.50 35.52 279513
20060907 35.41 35.90 35.20 35.55 243070
20060908 35.68 35.87 35.56 35.69 208936
20060911 35.68 36.02 35.60 35.79 267973
20060912 35.82 36.49 35.82 36.43 413135
20060913 36.30 36.69 36.28 36.56 419087
20060914 36.56 36.84 36.26 36.71 454922
20060915 37.04 37.18 36.74 36.74 867935
20060918 36.64 36.80 36.21 36.35 385682
20060919 36.24 36.39 35.77 36.26 646609
20060920 36.26 36.95 36.22 36.47 422002
20060921 36.60 36.67 35.73 35.89 667138
20060922 35.89 35.89 35.46 35.64 261899
20060925 35.62 36.30 35.62 36.25 653411
20060926 36.30 36.60 36.20 36.51 284372
20060927 36.39 36.56 36.27 36.45 429655
20060928 36.54 36.66 35.71 36.28 353734
20060929 36.16 36.70 36.16 36.67 537525
20061002 36.73 37.00 36.54 36.73 321179
20061003 36.76 36.88 36.42 36.49 301621
20061004 36.29 36.91 36.29 36.88 336970
20061005 36.77 37.12 36.77 37.04 402809
20061006 37.04 37.04 36.65 37.00 209665
20061009 37.00 37.21 36.78 37.12 169821
20061010 37.01 37.50 36.96 37.47 459295
20061011 37.47 37.48 37.04 37.31 431113
20061012 37.32 37.37 36.99 37.18 351304
20061013 37.18 37.25 37.01 37.21 394428
20061016 37.04 37.51 37.00 37.46 504241
20061017 37.46 37.65 37.04 37.46 652440
20061018 37.46 37.82 37.03 37.05 542870
20061019 36.92 37.33 36.86 37.03 459902
20061020 37.04 37.09 36.44 36.63 460024
20061023 37.66 39.67 37.56 38.78 2345187
20061024 38.87 39.80 38.82 39.35 1518796
20061025 39.27 39.51 38.93 39.30 992811
20061026 39.37 39.51 38.97 39.41 493429
20061027 39.31 39.31 38.77 38.81 746947
20061030 38.69 38.95 38.52 38.90 576275
20061031 38.81 38.95 38.60 38.72 458323
20061101 38.68 38.86 38.39 38.44 403660
20061102 38.41 38.69 38.20 38.49 465126
20061103 38.53 38.72 38.29 38.29 478488
20061106 38.49 38.57 38.38 38.49 453707
20061107 38.58 39.00 38.45 38.82 396736
20061108 38.77 39.12 38.67 39.06 402445
20061109 38.98 38.98 38.24 38.29 472293
20061110 38.30 38.56 38.18 38.49 234567
20061113 38.53 38.69 38.14 38.30 408762
20061114 38.49 38.90 38.17 38.85 574817
20061115 38.89 39.35 38.63 38.87 511286
20061116 38.88 39.44 38.81 39.37 367050
20061117 39.09 39.16 38.87 39.12 286732
20061120 39.01 39.10 38.43 38.56 478772
20061121 38.56 39.58 38.55 39.49 467660
20061122 39.49 39.83 39.42 39.68 468022
20061124 39.39 39.73 39.34 39.53 117640
20061127 39.34 39.39 38.70 38.91 516817
20061128 38.98 39.05 38.51 39.05 463312
20061129 39.05 39.46 38.89 39.32 355214
20061130 39.27 39.41 39.07 39.33 293012
20061201 39.15 39.24 38.72 39.18 335044
20061204 39.24 39.60 39.16 39.53 486018
20061205 39.63 39.68 39.24 39.60 489038
20061206 39.41 39.73 39.41 39.68 513315
20061207 39.68 39.74 39.31 39.50 478530
20061208 39.45 39.72 39.41 39.54 398936
20061211 39.53 39.58 39.35 39.49 415604
20061212 39.50 39.67 39.39 39.57 523702
20061213 39.68 39.86 39.64 39.81 521165
20061214 39.73 40.28 39.69 40.00 577207
20061215 39.33 40.00 39.03 39.12 761276
20061218 39.11 39.44 38.96 38.97 309680
20061219 38.98 39.33 38.76 39.24 306177
20061220 39.23 39.65 39.17 39.18 320550
20061221 39.19 39.43 39.07 39.08 253396
20061222 39.22 39.43 39.14 39.18 243975
20061226 39.12 39.63 39.12 39.55 162328
20061227 39.56 39.84 39.53 39.80 349416
20061228 39.74 39.92 39.64 39.87 306781
20061229 39.87 39.92 39.41 39.44 296032
20070103 39.58 39.92 39.29 39.61 429977
20070104 39.53 39.58 39.18 39.53 341566
20070105 39.36 39.41 38.76 38.89 407391
20070108 38.89 38.91 38.47 38.79 488555
20070109 38.87 39.24 38.73 39.19 243855
20070110 39.10 39.25 38.91 39.20 213780
20070111 39.34 39.77 39.34 39.51 301225
20070112 39.38 39.81 39.38 39.51 354006
20070116 39.62 39.75 39.50 39.71 303882
20070117 39.58 39.76 39.43 39.52 294824
20070118 39.53 39.71 39.36 39.42 189141
20070119 39.54 39.82 39.29 39.53 194093
20070122 39.44 39.53 39.09 39.21 203273
20070123 39.28 39.81 39.15 39.77 308955
20070124 39.73 40.06 39.54 40.03 270305
20070125 40.09 40.09 39.59 39.64 288302
20070126 39.79 39.79 39.32 39.47 228757
20070129 39.48 39.92 39.18 39.49 375263
20070130 39.59 39.87 39.55 39.66 305573
20070131 39.66 40.07 39.17 39.92 476718
20070201 40.90 42.49 40.16 42.13 2521643
20070202 42.19 42.68 41.53 41.82 866596
20070205 42.03 42.03 40.93 41.13 1007425
20070206 41.18 41.97 40.83 41.29 1152965
20070207 41.44 41.59 41.04 41.38 678421
20070208 41.40 41.72 41.20 41.42 833140
20070209 41.41 41.65 41.16 41.16 574912
20070212 41.10 41.38 40.71 40.78 373935
20070213 40.78 40.98 40.64 40.74 515609
20070214 40.74 40.99 40.50 40.94 665739
20070215 40.95 41.60 40.88 41.58 733255
20070216 41.42 41.47 41.10 41.31 541940
20070220 41.36 41.82 40.88 41.78 531552
20070221 41.73 42.25 41.43 42.16 879036
20070222 42.28 42.41 42.08 42.24 876538
20070223 42.20 42.34 42.08 42.29 462537
20070226 42.34 43.00 42.34 42.88 1104322
20070227 42.68 42.68 41.29 41.83 1183374
20070228 41.95 42.17 41.63 41.67 930000
20070301 41.45 41.51 40.66 41.33 834970
20070302 41.33 41.54 40.83 40.88 539186
20070305 40.67 40.98 40.39 40.39 569341
20070306 40.61 40.80 40.48 40.79 499540
20070307 40.66 41.03 40.53 40.79 549638
20070308 41.11 41.17 40.84 40.93 518762
20070309 41.07 41.20 40.70 40.89 333147
20070312 40.78 41.29 40.65 41.29 487646
20070313 41.11 41.22 40.48 40.83 987427
20070314 40.83 40.93 40.08 40.51 551681
20070315 40.23 40.60 40.10 40.32 431061
20070316 40.19 40.19 39.70 39.76 672421
20070319 40.18 40.50 40.10 40.24 279324
20070320 40.10 40.53 39.96 40.48 243643
20070321 40.52 41.08 40.23 41.08 362701
20070322 41.08 41.24 40.99 41.04 506148
20070323 41.14 41.49 41.12 41.44 285331
20070326 41.36 41.39 40.55 40.73 336631
20070327 40.56 40.73 39.83 40.07 738978
20070328 40.05 40.18 39.71 39.99 411117
20070329 40.18 40.18 39.87 40.09 247247
20070330 40.04 40.33 39.77 40.04 268031
20070402 39.95 40.22 39.83 40.00 237636
20070403 40.09 40.39 40.06 40.32 281126
20070404 40.35 40.80 40.24 40.51 580754
20070405 40.33 40.48 40.19 40.43 331465
20070409 40.45 40.68 40.19 40.24 249770
20070410 40.25 40.34 39.93 40.00 303472
20070411 40.05 40.14 39.51 39.57 375316
20070412 39.57 39.75 39.21 39.74 403549
20070413 39.74 39.80 39.40 39.75 384687
20070416 39.05 40.03 39.05 39.93 333027
20070417 40.36 40.43 39.79 39.83 536783
20070418 39.75 40.07 39.69 39.90 514437
20070419 39.91 40.05 39.73 39.80 518522
20070420 40.00 40.11 39.72 40.05 604061
20070423 40.04 40.74 39.90 40.61 525370
20070424 43.53 47.28 43.11 46.78 2848147
20070425 46.75 46.90 46.03 46.10 1075369
20070426 46.30 46.40 45.82 46.02 999561
20070427 45.71 46.13 45.53 46.05 681071
20070430 46.27 46.28 45.27 45.36 799769
20070501 45.36 45.70 45.03 45.70 697049
20070502 45.76 46.16 45.69 46.07 466021
20070503 46.00 46.20 45.80 46.11 296384
20070504 46.26 46.28 45.41 45.85 451364
20070507 45.95 46.28 45.52 45.76 651877
20070508 45.68 45.76 45.16 45.50 513236
20070509 45.61 46.24 45.59 46.24 396340
20070510 46.07 46.20 45.37 45.45 411718
20070511 45.46 45.90 45.41 45.74 406552
20070514 45.74 45.97 45.21 45.40 386729
20070515 45.36 45.52 44.65 44.73 716993
20070516 44.77 44.86 44.14 44.64 512395
20070517 44.61 44.61 44.17 44.39 392910
20070518 44.47 44.74 43.64 43.92 983412
20070521 44.05 44.44 44.02 44.25 735497
20070522 44.26 45.22 44.10 44.76 565399
20070523 44.84 45.03 44.22 44.25 319158
20070524 44.25 44.69 43.49 43.53 439051
20070525 43.58 44.07 43.58 44.03 242775
20070529 43.96 44.46 43.69 43.98 603531
20070530 43.96 44.87 43.63 44.82 770042
20070531 44.85 45.53 44.80 45.23 808891
20070601 45.22 45.48 45.05 45.36 636283
20070604 45.19 45.24 44.81 44.94 532049
20070605 44.73 45.43 44.50 45.38 762392
20070606 45.38 45.38 44.75 45.05 731313
20070607 45.05 45.09 44.18 44.18 810325
20070608 44.18 44.64 43.93 44.61 366254
20070611 44.48 44.56 44.15 44.23 273973
20070612 44.23 44.32 43.51 43.52 363505
20070613 43.92 44.52 43.70 44.32 475031
20070614 44.32 44.73 44.24 44.38 303977
20070615 44.72 45.09 44.38 44.43 453156
20070618 44.34 44.53 44.05 44.31 317962
20070619 44.10 44.11 43.62 43.87 329318
20070620 44.08 44.20 43.22 43.22 579624
20070621 43.38 43.72 43.23 43.69 557749
20070622 43.48 43.72 43.12 43.15 658995
20070625 43.15 44.01 42.77 42.82 560857
20070626 42.92 43.17 42.00 42.40 786538
20070627 42.08 43.14 41.97 43.08 625883
20070628 43.09 43.54 42.97 43.09 371753
20070629 43.10 43.19 42.00 42.26 448255
20070702 42.49 43.07 42.43 43.07 352986
20070703 43.07 43.54 43.07 43.53 233929
20070705 43.49 43.49 43.01 43.02 443115
20070706 43.02 43.23 42.55 43.17 399843
20070709 43.17 43.17 42.67 42.91 296805
20070710 42.74 42.74 41.64 41.64 474911
20070711 41.48 42.15 41.39 41.96 424468
20070712 41.98 42.76 41.90 42.76 615484
20070713 42.60 42.84 42.36 42.67 379642
20070716 42.46 42.63 42.22 42.23 331231
20070717 42.38 42.38 41.96 42.10 476704
20070718 41.83 42.14 41.72 42.07 481486
20070719 42.20 42.63 42.12 42.43 270029
20070720 42.37 42.40 41.79 41.88 514119
20070723 41.23 42.51 41.23 42.02 400800
20070724 41.69 42.11 41.49 41.82 761436
20070725 43.50 48.36 43.42 46.52 3187153
20070726 46.25 46.25 44.58 45.10 1574511
20070727 45.80 45.80 43.56 43.56 1273164
20070730 43.95 44.10 43.22 43.99 826702
20070731 44.42 44.89 43.73 43.78 983770
20070801 43.79 44.54 43.43 44.53 699397
20070802 44.87 45.54 44.62 45.47 1091232
20070803 45.35 45.43 43.85 43.87 776856
20070806 43.96 45.26 43.74 45.26 1010307
20070807 44.94 45.16 44.20 44.50 1157932
20070808 44.49 44.58 42.60 44.18 1601406
20070809 43.41 43.41 38.32 38.98 2319331
20070810 38.48 42.83 37.67 42.25 2235059
20070813 43.08 45.08 42.82 43.93 1188772
20070814 44.17 44.17 40.96 41.11 984129
20070815 41.29 41.90 40.04 40.21 849533
20070816 39.67 40.35 38.58 40.23 1010694
20070817 39.57 41.98 39.57 40.32 785924
20070820 40.36 41.13 40.23 40.79 505050
20070821 40.59 41.31 40.48 40.74 373825
20070822 41.21 41.48 40.85 41.32 443360
20070823 41.31 41.91 40.81 41.57 742658
20070824 41.75 42.16 41.01 42.11 560321
20070827 41.93 42.03 41.14 41.43 455603
20070828 41.17 41.40 39.96 39.97 578151
20070829 40.32 40.86 40.03 40.82 497443
20070830 40.67 41.18 40.26 40.53 515272
20070831 41.17 41.63 40.47 41.21 534528
20070904 41.03 41.32 40.69 41.11 548197
20070905 41.52 41.62 40.33 40.61 827407
20070906 40.59 40.90 39.99 40.52 547841
20070907 40.09 40.36 39.34 39.79 536311
20070910 39.95 40.16 38.64 39.04 722926
20070911 38.91 39.75 38.91 39.55 675500
20070912 39.53 39.97 39.20 39.47 492213
20070913 39.79 39.80 39.05 39.26 547841
20070914 38.93 39.36 38.78 39.11 375251
20070917 38.83 39.25 38.30 38.78 454414
20070918 39.04 40.78 38.81 40.78 918219
20070919 41.03 41.64 40.76 41.25 841314
20070920 41.39 41.55 40.92 41.28 529655
20070921 41.77 41.77 41.16 41.33 455009
20070924 41.60 41.66 40.47 40.68 492688
20070925 40.28 41.01 40.01 40.76 717815
20070926 40.80 41.16 40.32 40.75 512657
20070927 40.90 41.40 40.73 41.34 405205
20070928 41.35 42.07 41.31 41.68 537262
20071001 41.93 42.59 41.77 42.49 388207
20071002 42.56 42.80 42.19 42.64 429096
20071003 42.51 43.30 42.30 42.62 647329
20071004 42.65 42.91 41.45 41.74 598714
20071005 41.98 42.21 41.66 42.00 547603
20071008 41.85 42.01 41.49 41.64 610125
20071009 41.64 41.74 40.59 41.25 513965
20071010 41.22 41.22 40.42 40.95 381908
20071011 41.42 41.59 40.37 40.81 641980
20071012 40.92 40.95 40.16 40.32 701412
20071015 40.43 40.48 39.46 40.01 804229
20071016 39.96 40.19 39.49 39.94 515629
20071017 40.24 40.28 39.57 40.06 541541
20071018 39.97 40.34 39.36 39.54 527277
20071019 39.11 39.49 38.62 38.68 760368
20071022 38.44 39.21 38.40 39.09 698084
20071023 39.17 39.79 38.93 39.79 687862
20071024 42.01 44.09 41.43 42.49 1576127
20071025 42.49 42.83 41.77 41.92 1248777
20071026 42.17 42.35 41.73 42.04 642931
20071029 42.28 42.36 41.78 41.99 681918
20071030 41.99 42.48 41.48 41.60 522761
20071031 41.94 42.01 41.04 41.93 695231
20071101 41.56 41.96 40.95 41.27 505288
20071102 41.37 42.28 41.27 42.22 651965
20071105 42.82 42.82 41.42 42.06 624270
20071106 42.27 42.29 41.16 41.54 643526
20071107 41.03 41.17 40.63 40.63 533934
20071108 40.66 41.02 40.32 40.82 730534
20071109 40.40 40.85 40.00 40.00 782596
20071112 40.37 40.42 39.63 39.63 427789
20071113 39.89 40.65 39.73 40.63 446926
20071114 40.79 41.11 40.38 40.48 438487
20071115 40.29 40.81 40.20 40.31 413428
20071116 40.67 40.93 39.56 39.91 501193
20071119 39.74 40.01 39.34 39.59 526116
20071120 39.70 40.16 38.90 39.46 567105
20071121 39.11 39.15 38.54 39.03 635498
20071123 39.21 39.97 39.10 39.85 218880
20071126 39.85 40.63 39.75 39.99 747123
20071127 40.74 40.74 39.66 40.27 588131
20071128 40.27 40.83 40.14 40.73 474497
20071129 40.53 41.48 40.46 41.48 723262
20071130 41.62 42.07 41.23 41.38 535802
20071203 40.75 41.43 40.65 40.75 372794
20071204 40.59 40.74 40.18 40.35 325190
20071205 40.20 40.69 40.20 40.54 285738
20071206 40.53 41.43 40.06 41.43 351768
20071207 41.85 41.85 41.26 41.35 309835
20071210 41.24 41.63 41.02 41.44 255735
20071211 41.47 41.57 40.09 40.09 448628
20071212 40.92 41.07 39.62 40.08 393819
20071213 39.90 40.86 39.82 40.86 390748
20071214 39.85 40.25 39.31 39.34 480876
20071217 39.21 39.21 37.74 37.75 953246
20071218 38.10 39.24 37.88 39.20 659594
20071219 39.58 39.58 39.08 39.41 329207
20071220 39.32 39.65 38.23 39.24 512650
20071221 39.35 40.42 39.35 40.18 627820
20071224 40.55 41.26 40.53 41.13 143400
20071226 41.00 41.12 40.46 40.70 232110
20071227 40.64 40.94 40.56 40.64 328970
20071228 41.04 41.10 40.57 40.75 234945
20071231 40.53 40.95 40.53 40.84 295187
20080102 40.70 40.86 39.74 39.74 483120
20080103 39.78 40.06 39.11 39.21 332396
20080104 38.94 38.94 38.06 38.06 574428
20080107 38.36 38.58 37.57 37.94 547733
20080108 38.20 38.21 36.97 36.97 432327
20080109 36.83 37.16 36.26 37.05 683928
20080110 36.70 36.89 36.30 36.54 659004
20080111 36.14 36.45 35.62 35.68 616125
20080114 36.04 36.36 35.82 36.21 546433
20080115 35.71 35.95 35.45 35.56 548323
20080116 35.34 36.01 35.19 35.27 666918
20080117 35.32 35.54 33.80 33.88 653334
20080118 34.18 34.35 33.36 33.68 664319
20080122 32.11 34.07 32.07 33.73 634434
20080123 32.50 35.21 32.50 35.02 1292729
20080124 35.27 35.84 34.92 35.54 677431
20080125 35.73 36.06 35.29 35.37 456188
20080128 35.22 35.76 34.59 35.74 878829
20080129 35.99 36.80 35.84 36.59 557182
20080130 36.62 38.09 36.43 37.11 637269
20080131 39.34 41.99 38.94 41.58 2626684
20080201 41.90 43.57 41.78 43.37 1274657
20080204 43.01 43.63 42.30 43.36 1091804
20080205 42.55 42.87 41.91 42.01 817996
20080206 42.41 43.38 42.05 42.17 798388
20080207 41.91 42.50 41.51 41.87 805239
20080208 41.49 42.36 41.25 41.47 692196
20080211 41.58 42.42 41.04 42.33 692078
20080212 42.76 42.92 42.11 42.35 684754
20080213 42.80 43.92 42.80 43.81 577854
20080214 43.73 43.86 42.56 42.69 847999
20080215 42.77 42.84 42.19 42.77 692787
20080219 42.97 43.61 42.13 42.23 620142
20080220 41.96 43.12 41.79 43.07 788584
20080221 43.39 44.07 43.13 43.40 799200
20080222 43.60 43.60 42.67 43.39 551666
20080225 43.43 44.42 43.07 44.39 645020
20080226 44.21 45.17 43.98 45.14 568810
20080227 44.96 45.12 44.22 44.50 507044
20080228 44.27 44.51 43.73 44.27 753991
20080229 43.87 43.93 42.37 42.51 729918
20080303 42.67 42.82 42.15 42.45 888208
20080304 42.27 42.27 41.26 42.04 919561
20080305 42.17 42.44 41.73 42.11 972285
20080306 41.98 41.98 40.72 40.95 610144
20080307 40.61 41.55 40.45 41.22 607913
20080310 41.30 41.47 40.21 40.24 787809
20080311 41.23 41.38 39.95 40.97 641614
20080312 41.30 41.56 40.72 40.76 595818
20080313 40.08 41.29 39.68 41.06 766203
20080314 41.22 41.30 40.03 40.34 849106
20080317 39.68 40.23 39.35 39.73 1056479
20080318 40.71 41.44 40.14 41.42 693164
20080319 41.68 42.26 41.00 41.23 627171
20080320 41.36 42.09 41.12 41.97 528064
20080324 41.98 42.75 41.97 42.50 484381
20080325 42.65 43.41 42.15 43.24 376467
20080326 43.11 43.13 41.73 42.15 426725
20080327 42.27 42.30 41.19 41.19 420032
20080328 41.47 42.10 41.31 41.72 444222
20080331 41.86 43.41 41.86 43.30 868833
20080401 43.41 46.32 42.88 46.26 1564346
20080402 46.53 47.11 45.99 46.24 851454
20080403 46.05 46.66 45.49 46.52 617072
20080404 46.68 46.71 45.73 46.05 629402
20080407 46.04 46.28 45.01 45.19 619186
20080408 44.79 45.09 44.21 44.66 647603
20080409 44.59 45.00 43.37 43.65 437998
20080410 43.47 44.48 43.47 44.27 401713
20080411 43.87 43.87 42.84 43.07 497181
20080414 42.90 43.85 42.84 43.49 617894
20080415 43.59 44.18 43.53 44.05 477688
20080416 44.39 46.57 44.37 46.53 833018
20080417 45.91 46.51 45.43 45.86 636448
20080418 46.36 46.97 46.21 46.85 640675
20080421 46.59 47.18 46.33 47.08 546030
20080422 47.68 47.68 44.62 45.24 1143140
20080423 45.93 47.14 45.27 46.70 638444
20080424 46.67 48.88 46.38 48.60 1495065
20080425 48.87 50.96 48.58 50.93 1389968
20080428 50.85 51.64 50.49 51.39 1310236
20080429 51.44 51.69 51.05 51.39 758101
20080430 51.39 51.41 50.22 50.51 1126700
20080501 50.51 50.81 49.69 50.39 1000937
20080502 50.50 51.08 50.03 50.24 505283
20080505 50.30 51.09 50.18 50.98 743892
20080506 51.02 51.60 50.63 51.32 616015
20080507 51.52 51.61 50.76 50.83 585954
20080508 50.82 51.10 50.14 50.85 582784
20080509 50.17 50.17 49.36 49.78 593939
20080512 49.83 50.56 49.44 50.48 515851
20080513 50.80 51.53 50.38 51.53 583019
20080514 51.65 52.98 51.53 52.24 626349
20080515 52.61 52.95 52.13 52.25 761638
20080516 52.14 52.37 51.54 52.01 465302
20080519 52.13 52.93 51.78 52.13 439712
20080520 51.71 51.94 51.48 51.74 352891
20080521 52.02 52.18 50.95 51.08 665002
20080522 50.83 51.84 50.63 51.54 626207
20080523 51.12 51.42 50.52 50.98 388648
20080527 50.88 51.50 50.67 51.42 387246
20080528 51.52 52.28 51.52 52.25 344712
20080529 52.32 52.62 51.82 52.43 351139
20080530 52.63 53.02 52.28 52.99 495450
20080602 52.58 53.13 51.84 52.30 451981
20080603 52.62 52.97 51.64 51.98 661847
20080604 51.94 52.04 50.99 51.71 601318
20080605 52.43 52.98 51.32 52.93 578298
20080606 52.15 52.99 51.63 51.67 550253
20080609 51.66 51.94 50.97 51.25 387596
20080610 50.91 51.54 50.65 51.28 396827
20080611 50.97 51.05 49.66 49.66 459343
20080612 50.06 50.74 50.04 50.09 784307
20080613 50.45 50.65 49.97 50.32 637425
20080616 49.71 50.31 49.41 49.89 651330
20080617 50.17 50.17 49.02 49.02 562406
20080618 48.47 48.76 46.08 46.45 1544542
20080619 46.52 47.86 46.25 47.79 834904
20080620 47.61 47.74 46.55 46.85 550721
20080623 47.38 47.62 46.53 46.62 521975
20080624 46.13 46.46 45.49 45.60 515782
20080625 46.03 46.65 45.47 46.08 572572
20080626 45.38 45.56 43.55 44.04 877437
20080627 44.13 44.76 43.85 44.28 655420
20080630 44.26 44.77 43.82 44.51 795408
20080701 43.91 44.29 43.29 43.97 689774
20080702 43.82 44.19 43.42 43.47 514497
20080703 43.69 43.69 42.28 42.94 448593
20080707 43.40 44.05 42.64 43.02 716066
20080708 42.76 44.12 42.57 44.09 585309
20080709 44.35 44.54 42.94 43.06 542074
20080710 42.84 43.97 42.84 43.64 759184
20080711 42.64 44.10 42.64 43.61 553058
20080714 44.40 44.40 42.64 43.19 452916
20080715 42.57 43.57 41.63 42.79 755795
20080716 42.62 43.17 41.62 43.10 856872
20080717 43.41 44.20 42.83 44.11 922075
20080718 44.22 44.83 43.27 43.88 597695
20080721 43.91 44.31 42.99 43.65 452449
20080722 43.63 44.39 43.20 44.37 574208
20080723 44.44 45.09 44.09 44.70 757548
20080724 45.37 49.74 44.75 48.57 2134292
20080725 48.45 48.70 47.64 48.16 1249843
20080728 48.00 48.95 47.87 48.22 957714
20080729 48.39 49.04 48.23 48.66 727751
20080730 48.39 49.06 48.33 48.88 763624
20080731 47.81 49.30 47.81 48.17 508888
20080801 48.28 48.57 47.27 47.81 714897
20080804 47.76 48.39 47.52 47.87 629829
20080805 48.26 51.14 47.99 51.11 1065335
20080806 51.12 51.55 49.41 49.56 1183705
20080807 49.22 49.57 48.30 48.75 692578
20080808 48.96 51.16 48.48 50.78 766896
20080811 50.90 51.62 50.49 51.12 407812
20080812 50.93 51.09 49.53 49.89 458174
20080813 50.06 50.06 48.86 49.66 539737
20080814 49.36 51.24 49.36 51.00 402913
20080815 51.06 51.73 50.39 51.02 416747
20080818 51.01 51.30 50.19 50.37 229821
20080819 49.80 50.42 49.69 50.06 563567
20080820 50.07 50.52 49.02 49.40 428836
20080821 48.44 49.15 48.27 48.84 342581
20080822 49.24 49.76 48.72 49.41 296082
20080825 48.96 49.15 48.09 48.31 246444
20080826 47.98 48.41 47.49 48.02 371643
20080827 47.51 48.72 47.51 48.17 376990
20080828 48.16 49.41 48.07 49.02 479172
20080829 48.70 49.58 48.70 49.05 345952
20080902 49.95 51.02 49.01 49.25 505676
20080903 49.25 50.79 49.18 50.55 631223
20080904 50.41 50.78 50.03 50.23 972525
20080905 49.97 50.23 49.06 49.89 466617
20080908 51.59 51.59 49.80 50.10 858487
20080909 50.31 51.09 49.73 49.95 749098
20080910 50.26 50.51 49.20 49.66 609020
20080911 49.05 49.73 48.29 49.66 445227
20080912 49.21 49.71 48.66 49.52 423954
20080915 48.29 49.21 47.73 47.77 662959
20080916 46.93 47.74 46.30 47.45 749563
20080917 46.78 46.78 45.33 45.42 816638
20080918 45.69 47.84 44.82 46.92 917540
20080919 48.96 51.63 46.07 50.27 985778
20080922 49.71 50.27 49.08 49.29 895570
20080923 49.57 50.81 49.27 49.44 788273
20080924 49.55 49.64 48.09 48.65 608904
20080925 49.22 49.83 48.59 48.86 1365093
20080926 48.09 48.79 46.71 47.30 903707
20080929 46.49 46.78 43.57 44.20 718757
20080930 45.03 45.30 43.01 45.30 715037
20081001 44.94 45.35 44.11 45.08 425698
20081002 44.95 44.95 43.66 43.91 542294
20081003 44.30 44.68 41.68 41.75 737822
20081006 40.57 40.85 37.43 39.81 1072033
20081007 40.25 40.41 37.84 37.84 681442
20081008 37.14 38.84 36.21 37.35 1019489
20081009 38.00 38.55 34.56 34.56 954507
20081010 34.01 35.86 31.69 34.67 1203741
20081013 35.53 37.52 35.28 37.52 319448
20081014 38.71 38.71 35.77 36.60 658425
20081015 36.24 36.24 33.43 33.55 546828
20081016 33.49 34.55 31.73 34.31 1004493
20081017 33.25 34.76 31.82 33.46 862439
20081020 33.08 35.69 33.08 35.69 748517
20081021 35.36 35.40 33.46 33.71 1053782
20081022 33.08 33.46 30.83 31.70 1433795
20081023 32.59 34.64 31.94 32.69 1830198
20081024 30.22 31.09 29.55 29.87 891966
20081027 29.26 31.64 28.97 29.79 1055410
20081028 30.54 30.90 27.86 30.90 1347423
20081029 30.72 32.23 30.18 30.44 1478550
20081030 31.42 31.42 29.83 30.93 880341
20081031 30.93 32.65 30.50 31.79 800131
20081103 31.76 32.71 31.59 31.85 530204
20081104 32.55 33.76 32.24 33.70 761420
20081105 33.33 33.33 31.59 31.67 1138410
20081106 31.61 31.91 29.84 30.04 656565
20081107 30.19 31.04 29.52 30.29 509861
20081110 30.76 31.26 29.44 29.74 596349
20081111 29.67 29.86 28.20 28.82 613902
20081112 28.25 28.25 27.10 27.24 790598
20081113 27.50 29.61 25.90 29.61 984957
20081114 29.00 29.54 27.74 28.08 827553
20081117 27.89 28.27 27.03 27.30 613382
20081118 27.15 28.12 26.64 27.84 787482
20081119 27.70 28.47 27.20 27.20 1451298
20081120 26.73 27.57 24.77 24.86 1396604
20081121 25.35 26.44 24.06 26.38 952717
20081124 26.67 27.83 25.98 27.38 984497
20081125 27.96 27.96 26.66 27.96 763071
20081126 26.87 29.31 26.87 29.21 643780
20081128 29.33 31.44 28.69 31.31 641708
20081201 30.81 31.15 28.68 28.69 939360
20081202 29.12 30.36 28.75 30.00 719086
20081203 29.59 30.96 28.91 30.86 858067
20081204 30.54 31.19 29.62 30.06 1038155
20081205 29.58 31.39 29.08 31.26 553967
20081208 32.04 33.86 31.99 33.81 1134992
20081209 33.77 34.89 33.13 33.45 770326
20081210 33.64 33.99 33.22 33.64 807287
20081211 33.22 34.12 31.87 32.40 780919
20081212 31.34 32.32 30.66 32.19 860370
20081215 32.13 32.41 30.67 31.19 876145
20081216 31.41 33.41 31.20 33.38 1001308
20081217 32.78 34.46 32.45 33.78 907004
20081218 33.55 34.20 32.85 33.30 925888
20081219 33.52 34.41 33.05 33.38 893301
20081222 33.38 33.40 31.50 32.10 947305
20081223 32.12 32.56 31.44 31.95 686845
20081224 32.17 32.44 31.87 32.24 161665
20081226 32.47 32.58 31.88 32.54 221195
20081229 32.63 32.69 31.78 32.39 546943
20081230 32.42 33.42 32.36 33.42 387120
20081231 33.74 34.45 33.57 34.20 450796
20090102 33.87 35.82 33.87 35.69 489600
20090105 35.34 36.11 35.26 35.67 675445
20090106 35.86 36.17 35.05 35.61 790822
20090107 35.16 35.68 34.74 35.17 943850
20090108 34.87 34.87 34.04 34.72 503072
20090109 34.72 34.76 33.56 33.72 439512
20090112 33.45 33.51 32.08 32.31 661167
20090113 32.44 32.50 31.38 31.85 665082
20090114 31.38 31.39 30.49 30.64 742115
20090115 30.54 31.06 29.78 30.74 839989
20090116 31.29 31.70 30.17 31.10 525986
20090120 30.97 31.07 28.51 28.60 1108624
20090121 28.97 29.55 28.29 29.44 1160900
20090122 28.78 29.19 28.01 28.73 987721
20090123 28.10 28.41 27.57 27.98 713328
20090126 28.05 28.39 27.44 28.03 652071
20090127 28.17 28.62 27.93 28.36 397483
20090128 28.70 29.80 28.70 29.36 1140865
20090129 28.55 28.55 26.97 27.03 1126932
20090130 27.39 27.39 25.96 26.21 1035046
20090202 25.93 26.14 25.36 25.66 874533
20090203 25.58 27.22 25.28 27.10 1170803
20090204 26.38 27.34 25.71 26.37 1548366
20090205 26.31 26.60 25.51 26.14 956286
20090206 26.06 27.78 26.06 27.46 797155
20090209 27.34 27.57 26.84 27.11 955710
20090210 26.80 27.11 25.71 25.82 821681
20090211 25.81 26.34 25.41 25.78 840795
20090212 25.30 25.45 23.96 25.02 1760465
20090213 24.62 25.17 24.42 24.72 652186
20090217 24.19 24.19 22.62 23.47 1186232
20090218 23.55 23.72 22.91 23.38 1281458
20090219 23.57 23.81 22.98 23.09 802959
20090220 22.82 23.78 21.98 22.42 1121433
20090223 22.74 22.74 21.30 21.34 836435
20090224 21.49 22.25 21.17 21.97 1048447
20090225 21.93 22.08 21.23 21.47 814573
20090226 21.82 22.47 21.25 21.29 1083858
20090227 21.11 21.24 20.67 20.72 1106403
20090302 20.42 20.61 19.59 19.63 1125532
20090303 19.87 20.16 19.27 19.30 1417020
20090304 19.51 19.79 19.37 19.51 1038883
20090305 19.12 19.12 18.01 18.14 902703
20090306 18.84 19.37 18.39 18.90 1623909
20090309 18.60 19.03 18.10 18.24 863534
20090310 18.52 20.37 18.47 20.35 1154567
20090311 20.32 20.96 19.79 20.14 1269341
20090312 20.06 21.01 19.41 20.96 703216
20090313 20.99 21.65 20.96 21.29 631824
20090316 21.34 21.96 21.15 21.37 540847
20090317 21.27 22.28 21.10 22.28 574095
20090318 21.92 23.41 21.78 23.26 718815
20090319 23.26 23.78 22.93 23.08 608710
20090320 23.22 23.31 21.98 22.18 628294
20090323 22.62 24.31 22.44 24.17 659378
20090324 23.63 23.93 23.33 23.57 549957
20090325 23.66 24.90 23.24 23.66 1092626
20090326 23.91 25.59 23.91 25.59 970337
20090327 25.28 25.28 23.79 23.85 1046056
20090330 23.27 23.34 21.74 22.12 874237
20090331 22.47 22.60 21.68 22.04 873782
20090401 21.97 22.98 21.65 22.87 642185
20090402 23.64 24.45 23.27 24.06 1073952
20090403 24.21 24.78 23.94 24.72 527981
20090406 24.58 24.69 23.72 24.59 1053002
20090407 24.28 24.36 23.44 23.53 563051
20090408 23.80 24.27 23.70 24.16 529461
20090409 24.84 25.66 24.71 25.64 837687
20090413 25.51 25.71 24.87 25.47 502590
20090414 25.13 25.13 24.27 24.41 626358
20090415 24.35 24.92 24.09 24.92 770508
20090416 25.19 25.51 24.71 25.28 843267
20090417 25.41 26.37 25.31 26.09 687389
20090420 25.68 25.80 24.33 24.33 603814
20090421 24.15 25.21 24.10 24.92 898376
20090422 24.64 28.03 24.56 27.88 1793564
20090423 27.55 30.53 27.55 29.33 2895982
20090424 29.23 31.42 28.84 30.48 1937600
20090427 30.10 30.24 28.86 29.12 1742895
20090428 28.82 29.26 28.06 28.21 1437743
20090429 28.31 29.89 28.16 29.67 883346
20090430 30.02 30.72 29.76 29.79 1078962
20090501 29.84 29.96 29.27 29.90 797380
20090504 29.99 30.65 29.87 30.29 1325019
20090505 30.37 30.65 28.71 29.05 1843778
20090506 29.32 29.47 27.45 28.93 2171816
20090507 29.11 29.35 27.96 28.28 1554794
20090508 28.95 29.16 27.81 28.97 1243494
20090511 28.63 28.71 27.66 27.81 1003244
20090512 28.10 28.10 26.67 27.16 1036719
20090513 26.54 27.13 25.72 25.93 885851
20090514 25.81 26.41 25.61 25.74 934329
20090515 25.74 26.55 25.61 25.84 549214
20090518 26.23 27.06 26.16 27.06 751971
20090519 27.23 27.38 26.57 26.95 691561
20090520 27.12 27.74 27.05 27.20 1095948
20090521 26.75 27.09 26.40 26.74 1734876
20090522 26.76 27.29 26.54 26.82 486099
20090526 26.57 27.91 26.28 27.70 882709
20090527 27.74 27.94 26.99 27.04 649184
20090528 27.19 27.60 26.41 27.45 877525
20090529 27.54 27.68 27.09 27.64 918212
20090601 27.84 29.10 27.68 29.01 771018
20090602 28.98 29.65 28.47 29.53 591140
20090603 29.34 29.45 28.67 29.00 647155
20090604 29.02 29.17 28.39 29.11 502216
20090605 29.43 29.61 28.94 29.12 512585
20090608 28.79 29.00 28.29 28.62 679501
20090609 28.59 28.82 28.09 28.59 480351
20090610 28.61 28.80 27.60 28.23 1217557
20090611 28.37 28.89 28.17 28.40 643886
20090612 28.40 28.56 27.90 28.53 498609
20090615 27.84 28.46 27.63 27.74 671499
20090616 28.06 28.06 26.39 26.47 634645
20090617 26.90 26.96 26.03 26.79 679389
20090618 26.84 26.89 26.29 26.62 534224
20090619 26.79 27.10 26.40 26.43 1380755
20090622 26.26 26.26 25.68 25.93 1040384
20090623 25.99 26.15 25.43 25.74 770567
20090624 25.95 26.39 25.58 25.70 602862
20090625 25.78 26.23 25.54 26.21 515853
20090626 26.08 26.41 25.91 25.98 585054
20090629 25.90 26.16 25.59 25.89 601058
20090630 25.96 26.08 25.38 25.50 723344
20090701 25.51 25.92 25.30 25.38 702381
20090702 25.15 25.15 24.47 24.74 824103
20090706 24.51 24.75 24.25 24.40 532083
20090707 24.52 24.52 23.51 23.53 652678
20090708 23.66 23.66 23.10 23.51 731909
20090709 23.63 23.87 23.48 23.81 666653
20090710 23.65 24.16 23.56 24.12 599706
20090713 23.94 24.16 23.51 24.08 910773
20090714 23.98 24.67 23.98 24.67 922494
20090715 24.83 25.63 24.83 25.46 1019759
20090716 25.47 26.44 25.33 26.29 869748
20090717 26.20 26.32 25.85 26.10 675782
20090720 26.44 27.52 26.27 27.43 670710
20090721 27.51 27.69 26.96 27.36 698211
20090722 27.27 27.73 27.07 27.67 549890
20090723 27.76 29.07 27.73 29.01 753549
20090724 28.87 29.76 28.68 29.56 671274
20090727 29.38 30.11 29.16 29.92 848785
20090728 29.59 29.86 29.20 29.28 652339
20090729 28.64 29.33 28.64 29.06 752760
20090730 29.52 29.99 29.33 29.48 664061
20090731 29.36 31.77 29.00 31.61 2765004
20090803 31.98 32.46 31.84 32.29 1250693
20090804 32.21 32.61 31.75 32.49 593394
20090805 32.38 32.84 32.07 32.74 912914
20090806 32.96 33.20 32.54 33.00 711172
20090807 33.40 34.47 33.32 34.28 641407
20090810 34.14 34.44 33.57 33.88 470320
20090811 33.97 33.97 32.95 33.41 655721
20090812 33.25 34.06 33.20 33.83 549214
20090813 34.23 34.23 33.55 34.02 705353
20090814 34.02 34.12 32.93 33.25 600019
20090817 32.54 32.79 31.94 32.11 611760
20090818 32.07 32.79 32.07 32.68 464160
20090819 32.36 32.82 32.14 32.67 411269
20090820 32.70 32.84 32.51 32.79 496587
20090821 33.17 34.01 32.87 34.00 512130
20090824 33.96 34.43 33.83 33.96 503632
20090825 34.18 34.94 33.99 34.25 539414
20090826 34.19 34.90 33.92 34.13 337357
20090827 34.16 34.55 33.52 34.35 347644
20090828 34.51 34.56 33.82 34.14 328747
20090831 33.83 33.83 33.06 33.38 433074
20090901 33.17 34.10 32.40 32.62 576090
20090902 32.63 32.90 32.36 32.53 433745
20090903 32.62 33.13 32.58 33.09 829248
20090904 33.12 33.40 32.73 33.26 606393
20090908 33.43 33.73 32.90 33.07 783849
20090909 33.09 33.63 32.77 33.55 392819
20090910 33.48 33.48 32.36 32.43 947217
20090911 32.68 32.72 32.15 32.33 945875
20090914 32.03 32.51 31.81 32.43 488648
20090915 32.50 32.98 32.50 32.75 504750
20090916 32.83 32.96 32.45 32.87 499271
20090917 32.80 33.13 32.28 32.67 506539
20090918 32.90 33.21 32.79 32.89 409592
20090921 32.55 33.16 32.28 32.99 611313
20090922 33.36 33.38 32.92 33.24 234148
20090923 33.16 33.16 32.45 32.50 401765
20090924 32.62 32.62 31.48 31.79 519063
20090925 31.92 31.94 31.18 31.39 273956
20090928 31.39 31.45 29.99 30.32 1438101
20090929 30.33 31.16 30.08 30.93 787539
20090930 30.85 31.38 30.30 31.09 673484
20091001 30.93 31.02 30.33 30.45 847698
20091002 30.16 30.47 29.91 29.94 927648
20091005 29.89 30.55 29.89 30.45 790894
20091006 30.59 31.17 30.48 31.09 624284
20091007 31.03 31.26 30.94 31.14 643293
20091008 31.44 32.25 31.43 32.11 432068
20091009 32.19 32.50 32.02 32.45 336686
20091012 33.09 33.74 32.98 33.34 575643
20091013 33.21 33.21 32.82 32.97 373586
20091014 33.45 33.52 33.10 33.50 360392
20091015 33.52 33.71 33.29 33.62 275633
20091016 33.39 33.39 32.65 33.04 412835
20091019 33.04 33.61 32.87 33.53 380855
20091020 33.61 33.82 33.32 33.70 583806
20091021 33.87 34.53 33.62 33.64 686567
20091022 33.67 33.99 32.94 33.69 571394
20091023 33.73 34.26 33.39 33.77 691711
20091026 33.72 34.45 33.05 33.36 699091
20091027 33.53 33.56 32.53 32.62 582128
20091028 32.47 32.53 31.52 31.79 1163810
20091029 34.05 34.70 32.62 33.63 1302800
20091030 33.42 33.92 32.39 32.67 1637250
20091102 32.87 33.06 31.88 32.26 1097725
20091103 32.31 33.94 32.06 33.74 1792790
20091104 34.06 34.06 33.33 33.46 1210326
20091105 33.71 34.39 33.61 34.34 952360
20091106 34.30 34.51 33.84 33.97 639156
20091109 34.01 34.80 34.01 34.80 433074
20091110 34.70 35.06 34.24 34.58 669123
20091111 34.79 35.30 34.42 34.72 481603
20091112 34.83 34.88 34.02 34.10 387121
20091113 34.17 34.55 33.89 34.37 558546
20091116 34.46 35.07 34.42 34.77 509504
20091117 34.61 34.69 34.03 34.38 417411
20091118 34.56 34.56 33.89 34.10 285930
20091119 33.95 33.95 33.17 33.48 350506
20091120 33.14 33.40 32.91 33.19 334972
20091123 33.50 34.07 33.50 33.53 304127
20091124 33.60 33.60 33.13 33.30 372918
20091125 33.25 33.56 32.99 33.55 353501
20091127 32.66 33.13 32.45 32.84 263406
20091130 32.81 32.97 32.35 32.58 1314036
20091201 32.69 33.23 32.62 33.03 472223
20091202 33.08 34.20 32.96 34.16 728750
20091203 34.16 34.35 34.07 34.16 818734
20091204 34.45 35.15 34.33 34.74 593607
20091207 34.80 35.01 34.59 34.85 393001
20091208 34.71 34.74 34.04 34.71 774685
20091209 34.58 34.71 34.31 34.60 263406
20091210 34.87 35.33 34.79 34.91 258413
20091211 35.03 35.35 34.89 35.30 254863
20091214 35.74 35.91 35.35 35.81 422293
20091215 35.59 36.19 35.43 36.03 430837
20091216 36.09 36.66 35.92 36.23 485537
20091217 35.80 36.19 35.80 35.92 390449
20091218 35.96 36.24 35.78 36.09 533692
20091221 36.13 36.70 36.13 36.42 408868
20091222 36.45 38.19 36.45 38.11 856459
20091223 38.08 39.25 38.08 39.02 812077
20091224 39.21 39.50 39.10 39.27 144685
20091228 39.32 39.55 38.85 39.02 280604
20091229 39.29 39.31 38.86 38.91 262297
20091230 38.75 39.11 38.48 38.60 374916
20091231 38.71 38.72 38.09 38.09 288038
20100104 38.52 38.81 38.31 38.63 297358
20100105 38.42 38.76 38.25 38.61 435719
20100106 38.61 38.91 38.41 38.83 730525
20100107 38.63 39.48 38.63 39.48 449588
20100108 39.28 40.36 39.20 40.30 426731
20100111 40.41 40.52 40.14 40.47 578185
20100112 40.07 40.21 39.41 39.62 512943
20100113 39.66 39.93 39.46 39.87 271617
20100114 39.71 40.03 39.59 39.75 296249
20100115 39.60 39.85 38.91 39.12 452473
20100119 39.06 39.66 39.06 39.66 344292
20100120 39.19 39.46 38.74 39.20 308010
20100121 39.11 39.43 38.68 39.11 761925
20100122 39.13 39.45 38.81 38.94 619238
20100125 39.30 39.38 38.57 38.82 454692
20100126 38.81 38.99 38.45 38.46 448700
20100127 38.25 38.43 37.28 38.03 479879
20100128 37.98 38.03 36.86 37.19 377911
20100129 37.26 37.69 36.75 36.84 371920
20100201 37.05 37.58 37.02 37.57 232339
20100202 37.54 38.85 37.54 38.75 458797
20100203 38.70 39.19 38.39 38.69 551666
20100204 38.51 38.81 36.24 36.41 1817437
20100205 36.47 36.58 35.43 36.33 1328571
20100208 36.26 36.61 35.86 36.16 600154
20100209 36.47 37.10 36.36 36.96 527145
20100210 37.04 37.51 36.88 36.96 413639
20100211 36.96 37.36 36.52 37.34 499740
20100212 36.99 37.54 36.84 37.50 336082
20100216 37.97 38.16 37.63 38.08 310451
20100217 38.08 38.41 37.73 38.28 239551
20100218 38.13 38.38 38.06 38.37 431281
20100219 38.34 38.78 38.20 38.66 361601
20100222 38.86 38.86 38.34 38.64 212811
20100223 38.64 38.86 37.92 38.27 293404
20100224 38.48 38.63 37.94 38.37 533813
20100225 37.79 38.31 37.39 38.23 291862
20100226 38.23 38.38 37.96 38.32 393887
20100301 38.57 39.01 38.27 38.86 347943
20100302 39.19 39.46 38.97 39.05 269826
20100303 39.33 39.52 38.86 38.99 257266
20100304 39.16 39.29 38.80 39.09 164716
20100305 39.45 39.64 39.22 39.44 277208
20100308 39.56 39.56 38.97 39.18 279742
20100309 39.08 39.38 39.01 39.19 281395
20100310 39.19 39.77 39.05 39.62 361935
20100311 39.56 39.56 39.20 39.50 344417
20100312 39.66 39.66 39.10 39.31 382208
20100315 39.18 39.32 38.90 39.18 210110
20100316 39.25 39.37 38.96 39.31 396421
20100317 39.35 39.65 39.15 39.51 456248
20100318 39.41 39.83 39.41 39.70 477182
20100319 38.92 39.95 38.83 38.92 542407
20100322 38.65 39.14 38.63 39.05 372512
20100323 39.05 39.49 38.88 39.37 431237
20100324 39.24 39.25 38.76 38.96 286023
20100325 39.15 39.26 38.63 38.67 229942
20100326 38.82 39.07 38.67 38.85 344086
20100329 39.02 39.35 38.81 39.08 285692
20100330 39.05 39.70 39.05 39.56 320398
20100331 39.52 39.71 39.15 39.34 295498
20100401 39.63 39.83 39.30 39.64 159758
20100405 39.76 40.43 39.60 40.32 232035
20100406 40.22 40.45 40.11 40.36 217382
20100407 40.26 40.48 40.10 40.44 436416
20100408 40.25 40.52 39.87 40.46 204160
20100409 40.49 40.76 40.28 40.75 272250
20100412 40.80 41.05 40.67 40.99 308719
20100413 41.02 41.19 40.64 41.12 226967
20100414 41.29 41.38 40.96 41.36 199533
20100415 41.19 41.44 40.94 41.23 196999
20100416 41.12 41.58 40.47 40.79 359842
20100419 40.60 40.75 40.24 40.66 401599
20100420 43.45 44.47 42.21 44.10 1305501
20100421 44.22 44.41 43.86 43.95 542517
20100422 43.58 44.81 43.21 44.80 411956
20100423 44.85 45.03 44.01 44.67 513651
20100426 44.84 45.36 44.32 44.36 415812
20100427 44.07 44.36 43.38 43.51 536678
20100428 43.79 44.32 43.61 43.98 406888
20100429 44.30 45.01 44.14 44.96 378352
20100430 44.95 45.32 43.67 43.73 458011
20100503 43.87 44.36 43.75 44.26 355765
20100504 43.64 43.64 42.71 42.88 568960
20100505 42.44 42.85 41.90 42.03 764637
20100506 41.90 42.53 38.30 40.48 1147175
20100507 40.23 40.67 39.16 39.48 698860
20100510 41.33 42.21 41.06 42.21 472885
20100511 41.79 42.79 41.51 42.24 420881
20100512 42.32 43.28 42.25 43.18 297151
20100513 43.15 43.30 42.22 42.39 314118
20100514 42.12 42.12 41.20 41.50 383200
20100517 41.49 41.87 40.65 41.68 406668
20100518 42.12 42.40 40.86 41.05 431813
20100519 40.51 41.01 39.93 40.41 577174
20100520 39.37 39.55 38.48 38.54 653029
20100521 37.92 39.39 37.22 39.30 683130
20100524 39.17 39.79 38.86 39.09 470890
20100525 38.00 39.34 37.37 39.29 632998
20100526 39.51 40.44 39.40 39.53 558457
20100527 40.20 40.73 40.11 40.73 464760
20100528 40.59 40.84 39.95 40.38 457864
20100601 39.92 40.52 39.12 39.12 454690
20100602 39.32 40.40 39.17 40.40 445714
20100603 40.69 41.02 40.19 40.45 362198
20100604 39.69 39.82 38.53 38.70 468482
20100607 38.85 38.85 37.30 37.35 551013
20100608 37.56 37.74 36.70 37.63 533719
20100609 37.97 38.72 37.57 37.74 433236
20100610 38.35 39.03 38.35 38.97 287766
20100611 38.48 39.33 38.39 39.29 269268
20100614 39.81 40.10 39.39 39.48 353332
20100615 39.75 40.33 39.40 40.28 331549
20100616 40.14 40.30 39.79 40.02 306702
20100617 40.27 40.27 39.37 39.97 222638
20100618 40.09 40.20 39.76 39.99 335599
20100621 40.48 40.91 39.66 39.92 338883
20100622 39.92 40.23 38.78 38.83 355411
20100623 38.94 39.39 38.11 38.91 282840
20100624 38.66 38.78 37.90 38.24 455675
20100625 38.21 38.66 37.82 38.50 779344
20100628 38.57 39.02 38.11 38.50 433346
20100629 37.94 37.99 37.25 37.72 942874
20100630 37.57 38.48 37.24 37.37 665178
20100701 37.40 37.76 36.76 37.56 666383
20100702 38.03 38.03 36.63 36.87 608041
20100706 37.56 37.59 36.66 37.06 596767
20100707 37.27 38.49 37.23 38.45 403901
20100708 38.73 39.07 38.32 38.79 316225
20100709 38.83 39.23 38.52 39.16 235883
20100712 38.90 39.31 38.64 38.99 287766
20100713 39.50 40.42 39.41 40.20 455566
20100714 40.09 40.31 39.70 40.02 243216
20100715 40.07 40.07 39.30 39.81 475925
20100716 39.52 39.57 37.85 37.97 653685
20100719 38.33 38.59 37.84 38.52 449217
20100720 38.07 39.53 38.00 39.40 527699
20100721 39.80 40.34 39.32 39.58 606071
20100722 39.90 40.87 39.90 40.68 496941
20100723 40.53 41.57 39.90 41.51 460163
20100726 41.57 41.93 41.18 41.50 462462
20100727 41.85 42.15 41.10 41.37 374457
20100728 41.23 41.46 40.58 40.76 237744
20100729 40.98 41.11 40.11 40.65 307578
20100730 40.04 40.91 39.73 40.81 394378
20100802 41.46 42.12 41.10 42.03 316773
20100803 42.04 42.08 41.31 41.45 325310
20100804 41.43 41.85 41.28 41.39 720893
20100805 41.14 41.23 40.56 40.81 640879
20100806 40.13 40.76 40.02 40.33 879936
20100809 40.67 40.73 40.06 40.32 784816
20100810 39.88 40.09 39.39 39.51 795981
20100811 38.78 38.78 38.15 38.25 556596
20100812 37.59 38.20 37.54 38.12 808241
20100813 37.79 38.48 37.79 38.17 713450
20100816 37.88 38.01 37.60 37.87 457864
20100817 38.32 38.90 38.15 38.55 369094
20100818 38.72 38.99 38.13 38.65 438742
20100819 38.52 38.64 37.46 37.73 359188
20100820 37.38 37.71 37.00 37.66 287024
20100823 37.90 37.93 37.30 37.35 346038
20100824 36.82 37.06 36.29 36.69 405595
20100825 36.40 37.11 36.10 37.01 605566
20100826 37.08 37.61 36.90 36.99 389075
20100827 37.21 38.00 36.81 37.93 327671
20100830 37.73 37.92 37.55 37.59 495256
20100831 37.46 38.03 37.16 37.94 663601
20100901 38.42 39.44 38.37 39.40 429939
20100902 39.32 39.94 39.32 39.90 266158
20100903 40.46 41.09 40.42 40.95 369730
20100907 40.76 40.76 40.34 40.44 262245
20100908 40.37 40.86 40.33 40.72 267353
20100909 41.38 41.39 40.49 40.78 227142
20100910 40.91 41.18 40.80 40.96 242574
20100913 41.41 41.77 41.34 41.72 221382
20100914 41.65 42.01 41.44 41.76 288220
20100915 41.55 41.96 41.45 41.88 243009
20100916 41.69 41.88 41.51 41.79 174432
20100917 42.10 42.16 41.64 41.92 280286
20100920 42.14 43.25 41.93 43.17 213122
20100921 43.14 43.37 42.69 42.78 495473
20100922 42.59 42.70 42.14 42.33 347342
20100923 42.04 42.45 41.59 41.64 236053
20100924 42.18 43.15 42.18 43.15 193994
20100927 43.11 43.15 42.40 42.50 328758
20100928 42.49 42.92 41.95 42.81 459283
20100929 42.71 42.85 42.46 42.60 199537
20100930 42.88 43.50 42.28 42.80 304739
20101001 43.01 43.27 42.65 42.91 207036
20101004 42.94 43.49 42.42 42.60 289633
20101005 43.22 43.73 42.79 43.65 309739
20101006 43.69 43.83 43.39 43.52 190190
20101007 43.80 43.87 43.01 43.29 218882
20101008 43.42 43.70 43.07 43.57 216165
20101011 43.57 44.00 43.43 43.81 172693
20101012 43.61 44.07 43.15 43.88 232358
20101013 44.12 44.87 43.95 44.60 238010
20101014 44.57 44.63 44.04 44.41 238988
20101015 44.79 44.93 44.00 44.64 446893
20101018 44.64 44.90 44.48 44.86 152696
20101019 44.33 44.49 43.57 43.75 380598
20101020 43.92 44.64 43.86 44.48 227142
20101021 44.74 45.09 44.27 44.89 350494
20101022 45.97 46.11 45.27 46.01 949430
20101025 46.60 46.95 46.33 46.41 439177
20101026 46.28 46.75 45.99 46.47 388206
20101027 45.91 46.01 45.56 45.93 540141
20101028 46.18 46.61 45.93 46.48 324628
20101029 46.37 47.04 46.20 46.93 345277
20101101 47.13 47.52 46.73 47.02 335061
20101102 47.54 47.78 47.24 47.62 322998
20101103 47.74 47.85 46.93 47.64 366035
20101104 48.11 49.04 48.10 48.80 272461
20101105 48.79 49.07 48.56 48.73 348320
20101108 48.56 48.79 48.28 48.77 256377
20101109 48.90 48.97 47.72 47.98 299088
20101110 47.93 48.40 47.74 48.31 145632
20101111 47.83 48.44 47.65 48.31 135198
20101112 47.89 48.07 47.30 47.72 225620
20101115 47.92 48.57 47.70 48.32 352993
20101116 47.94 48.07 47.23 47.59 455044
20101117 47.85 47.93 47.24 47.79 288705
20101118 48.39 49.38 48.39 48.90 336876
20101119 48.87 49.07 48.39 48.97 236753
20101122 48.74 49.99 48.60 49.22 262135
20101123 48.61 48.62 47.95 48.14 355022
20101124 48.52 49.26 48.36 49.14 336876
20101126 48.70 49.32 48.61 48.94 256411
20101129 48.39 49.27 48.39 49.12 457521
20101130 48.52 49.23 48.35 49.01 316787
20101201 49.73 50.60 49.70 50.50 342709
20101202 50.59 51.80 50.17 51.49 615104
20101203 51.06 51.52 50.97 51.41 526970
20101206 51.26 51.35 50.81 51.01 335148
20101207 51.61 52.00 51.39 51.60 350269
20101208 51.67 51.88 51.20 51.48 348973
20101209 51.78 51.78 51.24 51.34 399845
20101210 51.26 51.75 51.08 51.65 354050
20101213 51.85 52.62 51.72 52.35 336552
20101214 52.38 52.95 52.38 52.76 254358
20101215 52.67 53.35 52.55 52.81 365174
20101216 52.88 53.18 52.44 53.09 240857
20101217 53.08 53.39 52.91 52.97 355562
20101220 53.19 53.47 52.64 52.80 401141
20101221 53.08 53.10 52.66 53.01 280712
20101222 53.02 53.49 53.00 53.14 301774
20101223 53.08 53.37 52.75 52.94 174649
20101227 52.78 53.25 52.78 53.09 125721
20101228 53.26 53.45 52.76 52.93 134254
20101229 53.09 53.19 52.86 52.99 175081
20101230 53.02 53.19 52.75 52.82 136414
20101231 52.66 52.84 52.35 52.39 172921
20110103 52.89 53.85 52.59 53.67 338280
20110104 53.69 53.80 52.57 53.10 243666
20110105 52.77 52.84 52.44 52.55 344113
20110106 52.54 52.54 51.34 51.52 376299
20110107 51.55 51.85 50.64 50.95 545223
20110110 50.60 51.20 50.37 51.15 384508
20110111 51.39 52.01 51.19 51.76 327048
20110112 52.25 52.50 52.02 52.46 207699
20110113 52.34 52.55 52.02 52.26 228004
20110114 52.12 52.78 51.97 52.77 213423
20110118 52.65 52.84 52.51 52.70 154775
20110119 52.59 52.66 51.59 51.77 204999
20110120 51.52 51.71 51.16 51.54 262783
20110121 51.86 52.14 51.46 51.64 185125
20110124 51.63 52.67 51.51 52.67 191822
20110125 52.37 52.52 51.89 52.51 210723
20110126 52.71 53.18 52.35 52.89 211695
20110127 52.96 53.61 52.75 53.26 418314
20110128 53.39 53.47 51.91 52.00 317759
20110131 52.27 52.76 52.26 52.43 316895
20110201 52.77 53.77 52.69 53.41 242370
20110202 53.41 53.63 52.84 53.26 317219
20110203 53.07 53.07 52.11 52.86 333852
20110204 52.95 54.07 52.77 54.07 319811
20110207 54.07 54.60 53.77 54.49 632602
20110208 54.56 54.58 54.16 54.53 424579
20110209 54.45 54.72 54.08 54.57 335040
20110210 54.28 54.89 54.28 54.79 457413
20110211 54.41 54.95 54.34 54.63 542739
20110214 54.43 54.63 54.29 54.35 382024
20110215 54.16 54.25 53.69 54.22 422743
20110216 54.30 55.41 54.20 55.37 482255
20110217 55.21 56.85 55.19 56.69 553540
20110218 56.66 56.88 56.27 56.74 465514
20110222 56.19 56.19 54.45 54.80 655407
20110223 54.83 54.83 52.46 52.68 889420
20110224 52.53 52.53 51.19 51.65 772199
20110225 51.95 52.97 51.87 52.93 465017
20110228 53.16 53.66 53.12 53.45 416130
20110301 53.77 53.87 52.38 52.66 350159
20110302 52.57 53.34 52.40 53.11 275808
20110303 53.73 54.65 53.67 54.63 322761
20110304 54.48 54.48 53.46 53.85 348118
20110307 54.11 54.15 52.97 53.52 257650
20110308 53.60 55.09 53.30 54.88 240996
20110309 54.85 55.15 54.27 54.85 238418
20110310 54.10 54.10 53.37 53.48 237021
20110311 52.89 54.21 52.89 53.96 328026
20110314 53.40 53.80 52.83 53.56 238203
20110315 52.07 53.65 51.65 53.25 308793
20110316 52.97 53.32 52.07 52.59 392922
20110317 53.44 53.65 52.59 52.86 241319
20110318 53.72 54.04 53.46 53.67 315240
20110321 54.45 54.79 54.32 54.78 383574
20110322 54.83 54.83 54.11 54.31 175778
20110323 54.17 54.29 53.45 54.13 284941
20110324 54.47 54.55 53.89 54.49 125817
20110325 54.71 55.43 54.56 55.15 167827
20110328 55.30 55.44 54.84 54.87 125709
20110329 54.75 55.70 54.47 55.59 166538
20110330 55.84 56.10 55.62 56.03 162992
20110331 55.96 56.39 55.78 55.90 234550
20110401 56.23 56.89 55.88 56.85 335010
20110404 56.89 56.99 56.56 56.96 310513
20110405 56.88 57.64 56.57 57.30 382285
20110406 57.56 57.66 56.81 57.18 282040
20110407 56.99 57.25 56.49 56.78 222838
20110408 57.15 57.28 55.48 55.90 340489
20110411 56.07 56.10 55.60 55.84 144297
20110412 55.50 55.80 55.00 55.39 219508
20110413 55.69 55.94 55.32 55.69 192002
20110414 55.32 55.63 54.82 55.55 161273
20110415 55.78 56.55 55.54 56.18 304066
20110418 55.51 55.67 54.68 55.07 201672
20110419 55.26 55.74 55.18 55.61 214995
20110420 56.54 56.89 56.37 56.78 332109
20110421 57.26 57.50 56.88 57.45 460934
20110425 57.08 57.56 57.02 57.32 364987
20110426 57.58 58.18 57.45 57.91 724386
20110427 57.98 58.14 57.34 57.95 377020
20110428 57.95 57.97 57.56 57.60 747701
20110429 57.77 57.83 57.34 57.49 356713
20110502 57.91 57.91 56.80 57.19 250344
20110503 56.96 57.24 56.32 56.76 240674
20110504 56.77 56.79 55.84 56.29 241749
20110505 55.98 56.55 55.42 55.84 412584
20110506 56.63 56.96 55.73 55.83 281288
20110509 55.75 56.36 55.53 56.20 363053
20110510 56.34 56.93 55.95 56.72 276238
20110511 56.66 56.83 56.02 56.26 227244
20110512 56.12 56.59 55.72 56.48 136454
20110513 56.50 56.77 55.43 55.68 285801
20110516 55.37 55.86 55.13 55.31 179216
20110517 55.18 55.18 54.15 54.88 291065
20110518 55.10 56.36 54.66 56.31 442831
20110519 56.75 57.40 56.65 57.17 582818
20110520 57.08 57.17 56.27 56.74 369952
20110523 55.90 56.04 55.30 55.64 290020
20110524 55.74 55.99 55.35 55.82 396667
20110525 55.50 56.14 55.25 55.83 294615
20110526 55.51 55.95 55.33 55.74 381065
20110527 55.99 56.40 55.30 56.19 155803
20110531 56.74 56.74 55.93 56.45 444433
20110601 56.36 56.61 54.67 54.70 284891
20110602 54.68 55.31 54.23 54.42 379996
20110603 53.46 53.86 53.27 53.41 362792
20110606 53.20 53.53 52.77 53.16 280616
20110607 53.43 53.70 52.93 53.07 346977
20110608 52.88 53.16 52.67 52.87 342488
20110609 53.03 53.57 52.81 53.30 217996
20110610 52.97 52.97 51.90 51.97 314811
20110613 52.21 52.40 51.60 51.83 161253
20110614 52.49 53.42 52.43 53.31 286600
20110615 52.72 52.96 52.36 52.55 345374
20110616 52.60 53.35 52.33 53.07 327207
20110617 53.88 54.26 53.48 53.78 364502
20110620 53.61 54.59 53.55 54.36 270999
20110621 54.61 55.98 54.61 55.92 371982
20110622 55.81 56.51 55.77 56.09 413337
20110623 55.29 56.72 54.93 56.47 510153
20110624 56.53 56.87 55.95 56.20 457577
20110627 56.26 56.74 56.02 56.42 212760
20110628 56.61 57.22 56.48 57.20 217461
20110629 57.26 57.77 57.04 57.64 279334
20110630 57.85 58.90 57.69 58.47 522228
20110701 58.48 59.59 58.15 59.54 581749
20110705 59.32 59.65 58.89 59.39 367921
20110706 58.98 59.35 58.84 59.13 460569
20110707 59.83 60.23 59.82 59.98 437808
20110708 59.08 59.57 58.94 59.52 255397
20110711 58.71 58.88 58.11 58.70 298034
20110712 58.57 58.90 58.26 58.40 231460
20110713 58.70 58.97 58.01 58.18 370806
20110714 58.47 58.80 57.37 57.56 372089
20110715 57.85 57.93 57.08 57.65 440907
20110718 57.36 57.69 56.81 57.46 391751
20110719 57.87 58.51 57.46 57.98 805302
20110720 58.21 58.58 57.61 58.36 333192
20110721 58.34 58.91 57.77 57.94 524900
20110722 57.94 58.23 56.66 56.73 572453
20110725 56.26 56.91 56.11 56.50 510366
20110726 56.36 56.38 55.12 55.21 350930
20110727 55.16 55.36 53.52 53.71 525113
20110728 53.73 54.26 53.38 53.41 474782
20110729 52.82 53.81 52.55 53.21 441655
20110801 53.73 53.88 52.27 53.13 482155
20110802 52.66 53.04 50.97 50.98 379355
20110803 50.90 51.55 49.90 51.37 394102
20110804 50.65 50.80 49.18 49.26 791731
20110805 49.88 50.18 47.53 48.73 720561
20110808 47.27 47.93 44.43 44.47 977348
20110809 45.43 46.51 43.40 46.39 1223020
20110810 45.40 45.62 43.39 43.51 1728578
20110811 43.79 46.55 43.67 45.79 910453
20110812 46.08 47.12 45.72 46.86 419642
20110815 47.23 48.03 47.07 47.92 418146
20110816 47.19 47.75 46.65 47.03 234025
20110817 47.46 47.86 46.35 46.74 273456
20110818 45.41 45.41 43.34 43.71 665830
20110819 43.03 44.62 42.96 43.25 500939
20110822 44.20 44.24 42.94 43.56 414405
20110823 43.67 45.66 43.40 45.66 384039
20110824 45.48 46.73 45.02 46.66 390728
20110825 47.08 47.43 45.23 45.36 426828
20110826 44.97 46.74 44.26 46.69 386906
20110829 47.21 48.74 47.21 48.71 364502
20110830 48.40 49.18 48.06 48.83 417590
20110831 49.24 50.07 49.20 49.83 714353
20110901 49.75 50.33 49.16 49.35 634614
20110902 48.01 48.48 47.21 47.42 443922
20110906 45.74 46.95 45.53 46.84 252062
20110907 47.81 48.75 47.55 48.65 255672
20110908 48.17 49.04 47.91 48.04 507628
20110909 47.36 48.28 46.25 46.29 1016530
20110912 45.51 46.18 44.57 45.87 562415
20110913 46.06 46.86 45.86 46.57 718281
20110914 46.88 48.55 45.87 47.83 462503
20110915 48.41 48.92 47.79 48.74 363547
20110916 49.14 49.48 48.31 48.79 436914
20110919 47.83 48.16 47.27 47.80 388817
20110920 48.02 48.42 46.94 47.02 267988
20110921 46.84 46.90 44.61 44.63 330951
20110922 43.32 43.46 41.86 42.17 737180
20110923 41.89 42.95 41.77 42.39 965565
20110926 42.35 43.10 41.54 43.07 649479
20110927 44.04 45.48 43.91 44.57 475881
20110928 44.67 44.92 43.20 43.40 517608
20110929 44.47 44.83 42.20 43.30 596391
20110930 42.52 42.78 41.72 41.82 666786
20111003 41.34 41.95 39.94 39.98 944011
20111004 39.45 41.66 39.31 41.61 705221
20111005 41.61 42.73 41.53 42.34 600001
20111006 42.34 43.67 42.04 43.50 436171
20111007 43.87 43.87 42.50 42.89 344754
20111010 43.78 44.79 43.64 44.79 311627
20111011 44.45 45.21 44.36 45.01 272235
20111012 45.26 46.31 45.17 45.86 220528
20111013 45.42 45.74 44.80 45.63 200991
20111014 46.25 46.58 45.69 46.43 201841
20111017 46.23 46.50 45.13 45.28 266396
20111018 45.42 46.74 44.80 46.39 468980
20111019 46.23 47.24 46.06 46.51 467918
20111020 46.53 46.76 45.17 46.60 556469
20111021 47.50 48.91 46.13 48.63 784323
20111024 48.84 50.18 48.84 49.83 530880
20111025 49.30 49.68 48.67 48.85 505929
20111026 48.85 49.57 48.55 49.30 601169
20111027 50.93 52.41 50.49 51.79 558274
20111028 51.76 52.10 51.21 51.65 264378
20111031 50.90 51.31 50.48 50.55 474288
20111101 48.17 49.58 47.83 48.59 416847
20111102 49.58 50.07 48.98 49.79 291878
20111103 50.40 52.35 50.19 52.03 593737
20111104 51.60 51.91 50.80 51.76 288268
20111107 51.96 52.02 50.90 51.75 273297
20111108 52.03 52.95 51.31 52.80 336897
20111109 51.34 51.80 50.15 50.61 414830
20111110 51.33 51.47 50.65 50.99 229659
20111111 51.83 52.84 51.71 52.14 284127
20111114 52.14 52.94 52.00 52.64 446577
20111115 52.33 52.91 52.06 52.54 492657
20111116 51.95 52.62 51.41 51.51 330200
20111117 51.40 51.40 49.65 49.99 562997
20111118 50.11 50.24 48.95 49.42 661455
20111121 48.54 48.79 47.37 47.89 571755
20111122 47.82 47.92 47.14 47.31 449659
20111123 46.76 46.88 45.72 45.88 561941
20111125 45.71 46.20 45.40 45.53 173912
20111128 46.93 47.09 46.27 46.71 637817
20111129 47.00 47.27 46.49 46.95 531338
20111130 48.33 48.67 48.20 48.61 886126
20111201 48.38 49.21 48.35 48.85 432985
20111202 49.52 49.88 48.75 48.88 414834
20111205 49.67 49.78 48.90 49.18 343919
20111206 49.32 49.47 48.85 49.27 261184
20111207 48.85 49.21 48.28 49.04 375894
20111208 48.68 48.87 47.46 47.58 344446
20111209 47.83 48.86 47.66 48.72 354155
20111212 48.20 48.20 47.49 48.12 343285
20111213 48.56 48.84 47.39 47.63 645837
20111214 47.35 47.38 46.42 46.47 531232
20111215 46.65 47.22 46.30 46.46 476041
20111216 46.91 47.71 46.68 46.99 506855
20111219 47.17 47.63 46.33 46.45 360592
20111220 47.31 48.78 47.25 48.49 350672
20111221 48.52 49.27 47.70 49.16 631696
20111222 49.23 50.26 49.18 49.34 401748
20111223 49.33 49.45 48.90 49.18 414201
20111227 48.91 49.21 48.74 48.85 314265
20111228 48.84 49.10 47.80 47.91 284506
20111229 48.08 48.42 47.99 48.38 428658
20111230 48.49 48.50 47.84 47.97 209475
20120103 49.03 49.16 48.50 48.56 465171
20120104 48.49 48.70 48.26 48.44 561203
20120105 48.09 49.20 47.55 49.09 498518
20120106 49.18 49.55 48.70 49.29 328828
20120109 49.45 49.74 49.24 49.65 253480
20120110 50.45 50.72 50.15 50.58 284822
20120111 50.41 51.03 50.37 50.73 257807
20120112 51.00 51.36 50.11 51.19 449131
20120113 50.73 50.86 50.07 50.25 254008
20120117 50.82 51.09 50.06 50.33 330305
20120118 50.24 51.06 49.75 50.90 510971
20120119 51.24 51.68 50.82 51.45 687626
20120120 51.40 51.72 51.12 51.56 366607
20120123 51.61 52.10 51.41 51.62 349090
20120124 51.33 52.17 51.20 52.06 329883
20120125 51.93 53.30 51.70 53.24 414306
20120126 53.45 53.45 52.53 53.24 552233
20120127 52.98 53.92 52.74 53.79 514453
20120130 53.21 53.26 52.40 53.26 500418
20120131 53.69 53.81 53.07 53.55 535031
20120201 53.92 54.70 53.75 54.07 558353
20120202 55.42 55.58 53.56 55.14 616605
20120203 55.91 56.83 55.08 56.47 435940
20120206 56.23 56.86 56.15 56.67 707571
20120207 56.40 57.02 56.40 56.70 570278
20120208 56.79 57.04 56.35 56.86 265722
20120209 56.92 57.82 56.71 57.55 432563
20120210 56.86 57.80 56.65 57.79 519519
20120213 58.17 59.15 57.98 58.92 491026
20120214 58.64 58.87 58.23 58.84 341914
20120215 58.91 58.96 57.13 57.31 513292
20120216 57.48 58.76 57.40 58.74 335371
20120217 59.10 59.32 58.69 58.90 295375
20120221 59.05 59.17 58.33 58.66 263717
20120222 58.61 58.79 58.10 58.18 285672
20120223 58.22 58.71 57.94 58.42 251668
20120224 58.65 58.65 57.83 57.87 310965
20120227 57.54 58.48 57.17 58.19 253977
20120228 58.32 58.76 57.93 58.41 287351
20120229 58.56 59.13 58.13 58.25 279375
20120301 58.08 59.10 58.08 58.31 374354
20120302 58.22 58.22 57.10 57.48 364804
20120305 57.35 57.56 57.04 57.46 342134
20120306 56.64 56.78 55.68 55.77 318101
20120307 55.90 56.44 55.81 56.28 214201
20120308 56.69 57.79 56.35 57.37 360606
20120309 57.55 57.92 57.03 57.60 240019
20120312 57.77 57.91 57.28 57.57 171697
20120313 57.95 58.41 57.78 58.41 413395
20120314 58.33 58.77 58.10 58.40 192687
20120315 58.46 59.27 58.16 59.25 307501
20120316 59.30 59.44 58.59 58.61 445719
20120319 58.63 58.84 57.70 58.12 412346
20120320 57.73 58.09 57.08 57.59 240124
20120321 57.63 57.89 57.01 57.64 324713
20120322 57.08 57.49 56.78 57.40 454850
20120323 57.48 57.92 56.89 57.72 233722
20120326 58.38 58.94 58.28 58.89 305192
20120327 59.00 59.12 58.76 58.86 304038
20120328 58.97 59.05 57.49 58.10 212837
20120329 57.83 58.33 57.36 58.19 257545
20120330 58.61 58.90 57.94 58.09 298790
20120402 57.92 58.82 57.56 58.42 392405
20120403 58.15 58.47 57.33 57.76 393245
20120404 57.16 57.47 56.88 57.44 286302
20120405 57.19 57.57 56.66 56.89 357247
20120409 55.82 56.52 55.27 56.40 318101
20120410 56.34 56.43 54.75 54.93 232463
20120411 55.74 56.13 55.52 55.94 273498
20120412 56.01 57.26 55.97 56.93 257126
20120413 56.67 56.85 56.07 56.47 231728
20120416 56.81 57.23 56.23 56.73 310230
20120417 57.28 58.06 57.12 57.76 378657
20120418 57.36 57.36 56.72 56.84 525376
20120419 56.96 59.00 56.48 58.66 1175641
20120420 58.74 59.06 58.34 58.74 508374
20120423 57.74 58.22 56.91 57.80 372150
20120424 57.93 59.36 57.89 58.97 354309
20120425 59.52 59.83 59.20 59.30 483921
20120426 59.12 59.89 59.12 59.62 565886
20120427 60.03 60.76 59.43 60.55 389047
20120430 60.46 60.50 59.20 59.59 246631
20120501 59.50 60.66 59.07 59.68 287141
20120502 59.40 59.87 59.06 59.85 433440
20120503 59.86 60.14 59.63 59.83 475630
20120504 59.49 59.52 59.17 59.41 572393
20120507 58.97 59.74 58.97 59.53 401326
20120508 59.18 59.33 57.95 59.02 365958
20120509 58.55 58.89 57.67 58.33 329960
20120510 58.77 59.03 57.89 58.09 387787
20120511 57.60 58.71 57.38 58.44 320095
20120514 57.76 58.07 57.08 57.59 210948
20120515 57.41 57.88 57.15 57.48 299105
20120516 57.82 58.32 57.26 57.33 332374
20120517 57.27 57.67 55.77 55.79 471481
20120518 55.98 56.63 55.48 55.67 400728
20120521 56.09 57.23 55.82 57.05 313173
20120522 57.27 57.73 56.93 57.51 284892
20120523 57.13 58.23 56.38 58.15 324548
20120524 58.31 58.45 57.19 58.09 257864
20120525 58.13 58.31 57.47 57.61 233967
20120529 58.25 59.05 58.01 58.42 275292
20120530 57.83 58.14 57.64 57.73 477951
20120531 57.63 58.37 57.05 57.98 2033172
20120601 58.28 58.28 56.11 56.13 772236
20120604 55.94 56.17 54.51 55.22 466890
20120605 54.90 56.27 54.68 56.13 478160
20120606 56.78 58.23 56.57 58.19 324026
20120607 58.45 59.89 58.42 59.14 498301
20120608 58.85 60.04 58.51 60.04 341036
20120611 60.63 60.91 58.69 58.78 203912
20120612 59.17 60.45 58.93 60.41 359716
20120613 60.03 60.47 59.21 59.57 264230
20120614 59.59 60.19 59.32 59.80 260890
20120615 59.98 60.69 59.81 60.55 332479
20120618 60.48 61.27 60.17 60.98 223740
20120619 61.30 61.75 61.21 61.56 233236
20120620 61.54 61.79 60.12 60.72 321626
20120621 60.90 61.03 59.06 59.36 333105
20120622 59.67 59.96 59.42 59.51 382361
20120625 59.25 59.25 57.73 57.76 456141
20120626 58.21 58.34 57.13 57.50 789350
20120627 57.49 57.97 57.27 57.49 564254
20120628 57.13 57.16 56.23 56.97 848938
20120629 58.14 59.70 57.97 59.65 533782
20120702 59.75 59.83 58.66 59.34 368377
20120703 59.26 60.02 59.20 59.92 309103
20120705 59.74 60.06 59.58 59.91 364099
20120706 59.17 59.24 58.62 59.09 133472
20120709 59.03 59.28 58.48 59.20 171979
20120710 59.79 60.18 57.81 58.19 196190
20120711 58.39 58.39 57.19 57.59 199946
20120712 56.93 57.80 56.39 57.46 250455
20120713 57.56 58.75 57.56 58.65 181684
20120716 58.39 58.39 57.53 57.89 216852
20120717 58.06 58.37 57.30 57.40 425982
20120718 57.07 59.04 56.82 58.78 825040
20120719 59.46 64.80 58.51 64.43 1566908
20120720 63.41 65.03 63.01 64.83 874505
20120723 63.63 64.60 63.30 64.39 477325
20120724 64.56 64.59 63.41 64.11 392797
20120725 64.18 64.92 63.85 64.85 658175
20120726 65.36 67.06 65.36 66.29 1067355
20120727 65.49 67.89 65.36 67.27 359507
20120730 67.19 67.34 65.95 66.06 444870
20120731 65.86 66.41 64.88 64.95 459063
20120801 65.16 65.45 63.47 63.67 667775
20120802 63.40 63.71 62.05 63.16 522825
20120803 64.16 64.86 64.04 64.63 335296
20120806 64.63 65.23 64.54 64.63 279779
20120807 64.94 65.81 64.76 65.31 388309
20120808 64.59 65.64 64.59 65.57 192328
20120809 64.94 65.69 64.85 65.40 352724
20120810 64.90 65.98 64.25 65.77 268195
20120813 65.73 66.12 65.06 65.76 162587
20120814 65.96 66.04 65.41 65.68 413981
20120815 65.37 65.60 64.93 65.28 377039
20120816 65.57 67.40 65.50 67.28 304341
20120817 67.27 67.81 67.22 67.71 316490
20120820 67.49 67.78 66.79 67.33 175274
20120821 67.41 67.93 67.11 67.43 370692
20120822 67.38 68.07 66.99 67.78 299980
20120823 67.61 67.97 67.14 67.19 186696
20120824 67.07 67.97 66.70 67.38 187734
20120827 67.63 67.65 66.95 67.00 216081
20120828 66.89 67.23 66.68 66.89 216081
20120829 67.08 67.30 66.59 66.97 169148
20120830 66.38 67.21 66.01 66.83 327600
20120831 67.36 67.41 66.40 66.86 248166
20120904 66.86 67.55 65.80 67.43 588643
20120905 67.56 67.66 66.86 67.38 285340
20120906 67.66 70.28 67.60 70.28 583451
20120907 70.48 71.53 70.13 70.53 383879
20120910 70.45 70.98 69.81 69.84 138620
20120911 69.82 70.17 69.43 69.54 232176
20120912 69.92 70.47 69.38 69.75 187942
20120913 69.70 70.14 69.02 69.95 212655
20120914 70.04 70.93 69.97 70.72 269349
20120917 70.47 70.47 69.37 69.82 168629
20120918 69.57 70.26 69.49 70.26 249101
20120919 70.30 70.50 69.72 70.22 278486
20120920 69.87 70.09 69.37 69.63 236225
20120921 70.08 70.28 69.24 69.32 406827
20120924 68.85 69.48 68.45 68.87 309948
20120925 69.00 69.37 68.46 68.60 326043
20120926 68.60 68.79 67.68 67.76 241417
20120927 68.06 68.62 67.62 68.59 221792
20120928 68.34 69.33 67.78 69.22 296761
20121001 69.43 70.03 68.65 68.86 252112
20121002 69.15 69.66 68.71 69.20 191057
20121003 69.49 69.53 68.56 68.98 245778
20121004 69.25 69.92 69.10 69.72 117749
20121005 69.81 70.49 69.69 70.08 106224
20121008 69.71 70.42 69.62 70.11 262184
20121009 70.10 70.20 68.87 68.89 148381
20121010 68.70 69.05 68.34 68.95 233318
20121011 69.43 69.66 68.96 69.19 252735
20121012 69.34 69.34 68.50 68.65 306833
20121015 68.82 70.04 68.47 69.98 205594
20121016 70.28 70.99 70.09 70.92 223973
20121017 70.62 71.55 70.16 71.51 342657
20121018 72.95 75.38 72.68 74.13 1164513
20121019 73.55 73.56 72.37 73.05 539009
20121022 72.93 73.10 72.01 72.47 370588
20121023 71.55 72.83 71.06 72.66 253254
20121024 73.12 73.47 72.59 73.21 372354
20121025 73.83 74.17 73.30 73.55 297592
20121026 73.62 73.94 73.19 73.68 187423
20121031 73.71 74.72 73.71 74.47 336530
20121101 73.95 76.60 73.95 76.25 338192
20121102 76.64 76.64 75.64 75.84 313375
20121105 75.48 76.65 75.48 76.48 143085
20121106 76.43 77.48 75.91 76.91 254189
20121107 76.19 76.43 74.15 74.64 260419
20121108 74.53 75.03 74.19 74.19 220962
20121109 74.00 74.85 73.70 74.32 170498
20121112 74.52 74.96 74.16 74.34 230514
20121113 73.93 74.77 73.60 73.67 407450
20121114 74.11 74.24 71.70 71.70 742111
20121115 72.02 72.64 71.63 71.78 504027
20121116 71.73 72.49 71.62 72.37 306094
20121119 73.12 74.36 73.08 74.34 361982
20121120 74.36 75.30 73.97 75.27 485329
20121121 75.31 75.90 74.75 75.21 241218
20121123 75.38 75.50 74.75 75.34 127169
20121126 75.12 75.88 74.81 75.71 240805
20121127 75.61 76.08 75.15 75.20 132231
20121128 74.90 76.09 74.55 76.05 353098
20121129 76.39 77.50 76.26 77.47 233883
20121130 77.58 77.63 76.45 76.90 286776
20121203 77.44 77.71 76.26 76.41 149380
20121204 76.33 76.91 75.72 76.13 152169
20121205 76.24 76.24 74.58 75.83 300205
20121206 75.77 76.62 75.30 76.02 196590
20121207 76.09 76.39 75.26 75.56 268181
20121210 75.59 77.26 75.21 77.17 320453
20121211 77.49 77.49 76.22 76.77 316838
20121212 77.16 77.55 76.69 77.44 338945
20121213 77.32 77.56 76.30 76.47 135640
20121214 76.50 76.58 75.29 75.40 254751
20121217 75.69 76.65 75.52 76.58 170041
20121218 76.68 77.26 76.19 77.24 193904
20121219 77.59 77.59 76.32 76.35 285123
20121220 76.46 76.60 75.96 76.60 300825
20121221 76.07 76.62 75.62 75.72 585122
20121224 76.04 76.51 75.55 76.09 93388
20121226 76.34 76.34 75.29 75.47 124896
20121227 75.36 75.78 74.74 75.64 154648
20121228 75.15 75.83 74.79 74.87 133574
20121231 74.53 76.75 74.46 76.46 279441
20130102 78.14 79.23 77.32 78.27 473655
20130103 78.31 78.61 77.65 78.00 420866
20130104 78.39 78.49 76.88 77.41 408056
20130107 77.22 77.47 77.08 77.10 294420
20130108 76.95 77.11 76.10 76.67 353924
20130109 76.72 77.74 76.56 77.12 250722
20130110 77.56 77.72 76.68 76.96 182954
20130111 76.90 77.26 76.76 77.05 163016
20130114 76.77 77.37 76.77 77.17 187603
20130115 76.87 77.84 76.87 77.78 166528
20130116 77.47 77.90 77.21 77.76 107954
20130117 78.09 78.71 78.05 78.30 284813
20130118 78.53 78.77 78.17 78.45 206714
20130122 78.26 78.71 77.90 78.71 167458
20130123 78.41 78.66 77.80 78.62 165392
20130124 78.77 79.46 78.46 78.99 209297
20130125 78.99 79.33 78.21 79.11 178718
20130128 79.05 79.09 77.95 78.30 188222
20130129 78.23 79.92 77.96 79.87 240392
20130130 79.84 79.84 78.98 79.02 218801
20130131 78.82 79.03 78.16 78.43 270040
20130201 79.20 79.90 78.78 79.45 283160
20130204 79.10 79.10 78.06 78.29 310433
20130205 78.45 78.83 77.71 78.21 379337
20130206 77.81 78.49 77.61 78.39 284503
20130207 78.66 80.04 74.15 74.77 802889
20130208 74.66 76.70 74.57 76.61 634192
20130211 76.49 76.83 75.73 75.88 499275
20130212 75.79 76.82 75.58 76.27 277272
20130213 76.43 76.66 75.45 76.51 614150
20130214 76.35 77.95 75.96 76.64 492870
20130215 76.78 77.09 76.23 76.89 280474
20130219 77.09 77.42 76.94 77.42 400515
20130220 77.28 77.44 76.39 76.41 296073
20130221 76.17 76.34 75.18 75.44 440184
20130222 75.59 76.34 75.45 76.29 292044
20130225 76.77 76.83 74.54 74.59 444420
20130226 74.96 75.80 74.58 75.66 222039
20130227 75.58 77.61 75.58 77.27 223170
20130228 77.27 78.58 77.27 78.09 449424
20130301 77.55 77.81 76.85 77.49 322471
20130304 77.11 77.54 75.47 77.48 419716
20130305 77.82 78.54 77.66 78.41 338815
20130306 78.86 79.81 78.60 79.60 514185
20130307 79.57 79.58 78.42 78.97 225637
20130308 79.43 79.84 79.04 79.74 218853
20130311 79.37 80.14 79.36 80.09 236225
20130312 80.13 80.13 79.12 79.53 240337
20130313 79.66 79.66 78.18 78.60 364000
20130314 79.05 79.49 78.80 79.15 183182
20130315 78.86 79.70 78.34 79.02 562705
20130318 78.55 79.59 78.18 78.97 296566
20130319 79.32 79.76 78.62 79.19 242187
20130320 79.77 80.35 79.23 79.60 109375
20130321 79.22 79.76 78.86 79.03 226459
20130322 79.24 79.58 78.93 79.37 165604
20130325 79.50 79.94 79.18 79.57 557976
20130326 79.90 80.32 79.32 80.31 190789
20130327 79.60 80.09 78.94 79.47 313939
20130328 79.47 80.59 79.14 80.45 210423
20130401 80.46 80.83 79.04 79.64 244140
20130402 80.03 80.29 79.25 79.54 240851
20130403 79.58 80.02 78.62 78.86 287931
20130404 79.03 79.82 78.31 79.80 234991
20130405 78.85 79.49 78.26 79.38 252056
20130408 79.41 80.29 79.20 80.24 141653
20130409 80.50 80.99 79.91 80.84 169613
20130410 80.96 82.42 80.63 82.38 415810
20130411 82.35 83.17 81.87 82.93 308491
20130412 82.58 83.10 81.90 82.56 181126
20130415 82.12 82.64 79.44 79.44 335320
20130416 80.09 81.23 79.82 80.40 430098
20130417 79.77 80.45 79.08 80.27 418174
20130418 80.45 80.45 78.46 78.68 369140
20130419 79.00 79.05 77.71 78.96 479954
20130422 78.96 80.22 78.71 79.74 219058
20130423 80.13 80.43 79.28 80.09 372738
20130424 80.19 82.33 80.14 82.08 387952
20130425 82.30 83.54 81.80 82.78 314556
20130426 82.88 82.90 82.11 82.21 298931
20130429 82.65 83.34 82.06 82.82 272306
20130430 82.71 83.89 82.38 83.86 238384
20130501 83.86 84.40 82.03 82.07 509251
20130502 82.12 83.54 82.12 83.30 258121
20130503 83.89 85.54 83.89 84.88 216591
20130506 84.99 85.43 84.70 84.92 235917
20130507 84.97 86.24 84.97 86.21 165399
20130508 86.17 86.97 86.17 86.85 166632
20130509 86.76 87.50 86.40 86.61 159642
20130510 86.72 87.32 86.38 86.91 165913
20130513 86.72 87.12 86.28 86.69 175061
20130514 86.57 89.14 86.57 89.00 266344
20130515 88.82 90.49 88.58 90.39 405633
20130516 90.00 90.72 88.42 88.73 451067
20130517 88.72 89.87 88.61 89.54 455264
20130520 89.28 90.00 89.28 89.62 401926
20130521 89.53 90.16 89.04 90.14 287675
20130522 90.24 91.10 88.24 88.65 298834
20130523 87.75 88.53 87.58 88.25 375923
20130524 87.82 88.38 86.96 88.14 364866
20130528 89.30 90.20 88.75 89.30 289313
20130529 88.59 89.28 88.31 88.65 269452
20130530 88.82 89.95 88.40 89.35 192773
20130531 88.87 90.61 88.82 88.98 238637
20130603 89.14 89.68 88.00 89.61 222564
20130604 89.56 90.35 88.85 89.48 277233
20130605 89.22 89.51 88.16 88.27 229321
20130606 88.15 89.00 87.50 88.62 260955
20130607 89.21 89.90 88.92 89.69 284502
20130610 89.89 90.10 89.43 89.64 217139
20130611 88.68 89.44 87.96 88.21 255325
20130612 88.78 89.05 86.63 87.09 308355
20130613 87.13 89.05 86.72 88.77 212429
20130614 88.71 89.14 88.44 88.94 327397
20130617 89.59 90.19 89.22 89.74 248465
20130618 89.94 90.33 89.61 90.07 240378
20130619 90.00 90.48 89.06 89.06 227990
20130620 88.06 88.53 86.71 86.94 373671
20130621 87.58 87.70 84.72 86.03 528667
20130624 84.80 85.18 84.02 84.27 428135
20130625 84.98 86.09 84.87 85.76 233621
20130626 86.59 87.35 86.42 86.84 188576
20130627 87.53 87.97 87.05 87.82 225329
20130628 87.47 88.00 86.90 87.31 390051
20130701 87.75 89.48 87.75 89.05 239354
20130702 88.86 89.46 88.12 88.40 253277
20130703 87.98 88.89 87.62 88.52 140971
20130705 89.43 90.06 89.06 89.93 199530
20130708 90.22 90.45 89.42 89.45 202294
20130709 90.30 90.69 89.61 90.21 140562
20130710 90.04 90.14 89.05 89.59 259317
20130711 90.84 91.89 90.72 91.24 307946
20130712 91.28 91.37 90.82 91.10 192671
20130715 91.33 93.28 91.14 92.49 257167
20130716 92.69 92.85 91.04 91.13 202601
20130717 91.66 91.66 90.23 90.95 304977
20130718 91.33 93.48 91.33 92.80 614663
20130719 92.81 93.55 92.42 93.23 681923
20130722 93.39 94.26 93.14 93.25 310915
20130723 93.38 93.50 92.52 92.81 311324
20130724 93.12 93.24 92.42 92.76 312450
20130725 92.32 92.82 91.53 92.47 209767
20130726 92.07 92.43 91.40 91.91 180386
20130729 91.80 92.81 91.59 92.38 370497
20130730 92.80 93.16 92.09 92.67 291668
20130731 92.88 93.46 92.45 92.65 342241
20130801 93.36 93.94 93.21 93.72 438372
20130802 93.40 93.71 92.96 93.58 203830
20130805 93.24 93.86 91.71 93.73 223691
20130806 93.36 93.80 92.78 93.31 349510
20130807 93.13 93.52 92.72 93.29 262696
20130808 93.55 93.97 93.17 93.77 194002
20130809 93.47 94.36 93.22 94.23 157351
20130812 93.77 95.95 93.77 95.43 285935
20130813 95.54 96.75 95.36 96.25 258601
20130814 96.14 96.31 95.24 95.46 215398
20130815 94.49 95.00 93.43 93.98 267405
20130816 93.66 96.26 93.13 96.11 421173
20130819 96.07 96.34 93.68 93.74 285935
20130820 93.79 94.89 93.28 94.01 215091
20130821 93.92 94.39 92.99 93.27 207206
20130822 93.51 94.91 93.38 93.99 322331
20130823 94.18 94.56 93.33 93.82 202821
20130826 93.86 94.34 93.09 93.34 163664
20130827 92.48 92.88 92.04 92.35 248708
20130828 92.32 92.65 91.84 92.34 379843
20130829 91.98 93.38 91.98 92.98 148164
20130830 93.13 93.49 91.64 91.79 185792
20130903 93.56 93.78 91.55 91.64 343643
20130904 91.62 93.18 91.62 93.02 187117
20130905 92.94 94.66 92.94 94.22 287253
20130906 94.61 95.03 93.27 94.04 147960
20130909 94.15 95.53 94.15 95.09 183956
20130910 95.73 97.19 95.62 96.12 162848
20130911 96.10 97.75 96.10 97.04 187831
20130912 96.98 97.41 96.37 96.58 98198
20130913 96.87 97.63 95.89 97.60 192216
20130916 98.07 99.01 97.54 97.66 184874
20130917 97.56 97.98 97.19 97.81 131849
20130918 97.65 98.43 97.28 98.07 352209
20130919 98.20 99.70 97.72 99.03 417267
20130920 99.05 99.46 98.57 98.89 631100
20130923 98.68 99.05 97.34 98.15 246873
20130924 97.76 99.07 97.76 98.48 274099
20130925 98.45 98.77 97.46 97.65 173657
20130926 97.73 98.21 97.43 98.21 158871
20130927 97.50 98.40 97.15 97.79 130217
20130930 96.73 97.92 96.73 97.58 149082
20131001 98.05 98.96 97.78 98.80 305200
20131002 98.18 98.66 97.10 98.46 156118
20131003 97.97 98.40 96.41 97.19 187729
20131004 97.20 98.19 97.19 97.66 142352
20131007 96.94 97.41 95.19 95.33 412576
20131008 95.07 95.59 93.69 93.78 241876
20131009 93.91 94.61 92.70 93.97 305098
20131010 95.05 96.69 94.94 96.69 226886
20131011 96.28 97.35 95.93 97.02 163256
20131014 96.71 97.34 96.32 97.14 171822
20131015 97.11 97.70 95.72 96.35 177736
20131016 96.49 96.65 95.42 96.56 459483
20131017 98.08 98.81 97.14 98.46 1045716
20131018 98.42 99.90 98.08 99.63 724914
20131021 100.03 100.26 99.69 100.09 211794
20131022 100.64 100.77 99.79 99.93 297348
20131023 99.56 100.02 98.77 99.34 403704
20131024 99.50 99.82 99.09 99.43 344357
20131025 99.52 100.22 99.42 100.12 285622
20131028 99.93 100.32 99.41 99.77 280727
20131029 99.93 100.61 99.70 100.61 238307
20131030 100.87 100.87 99.26 99.38 181407
20131031 99.53 102.22 98.99 102.06 492012
20131101 102.61 102.72 101.14 101.79 287151
20131104 102.48 103.03 101.96 102.95 192930
20131105 102.31 103.26 101.92 102.88 176920
20131106 103.24 103.72 102.40 102.96 145921
20131107 102.99 103.60 101.47 101.83 244017
20131108 101.57 102.99 101.14 102.93 145513
20131111 103.06 103.54 102.82 102.98 114718
20131112 102.95 103.11 102.24 102.33 258701
20131113 101.98 103.96 101.98 103.93 427158
20131114 104.29 105.37 104.04 104.93 220972
20131115 104.91 105.36 104.40 104.97 186709
20131118 105.41 105.46 103.95 104.13 302855
20131119 104.18 104.40 102.91 103.27 278586
20131120 103.40 104.09 102.63 103.02 134852
20131121 103.17 104.54 103.12 104.32 113121
20131122 104.24 104.66 103.66 104.62 145311
20131125 104.83 105.13 104.23 104.80 147850
20131126 104.70 105.22 104.49 104.73 137492
20131127 104.69 105.28 103.80 104.43 138914
20131129 104.51 105.03 103.69 104.53 65598
20131202 104.25 104.25 103.11 103.67 393488
20131203 103.26 103.88 103.11 103.80 159731
20131204 103.03 103.98 101.84 102.93 175572
20131205 102.58 103.55 102.33 102.45 295903
20131206 103.44 104.60 103.26 104.35 217611
20131209 104.41 105.18 104.27 104.59 202380
20131210 104.24 104.96 103.73 103.98 170494
20131211 103.90 104.21 101.69 101.87 275391
20131212 101.94 102.12 101.32 101.62 310830
20131213 101.92 102.63 101.31 102.21 257113
20131216 102.83 103.62 101.81 103.09 207355
20131217 103.03 103.74 102.14 103.39 298137
20131218 103.76 105.87 102.95 105.80 252746
20131219 105.30 105.35 104.68 104.92 352159
20131220 104.99 106.29 104.74 105.26 298746
20131223 105.82 106.48 105.28 106.29 189890
20131224 106.41 106.88 106.41 106.85 74128
20131226 106.95 107.58 106.74 107.22 103678
20131227 107.25 107.25 106.44 106.62 99819
20131230 106.59 107.18 106.36 107.09 118808
20131231 107.46 108.07 107.01 107.85 261479
20140102 107.62 108.00 106.49 106.90 256402
20140103 107.08 107.63 106.82 107.10 157598
20140106 107.41 107.90 105.64 105.99 153638
20140107 106.54 106.71 105.79 106.24 166839
20140108 106.19 106.53 105.37 106.12 191413
20140109 106.45 106.84 105.48 105.86 264424
20140110 106.50 106.65 105.50 105.89 233656
20140113 105.36 106.16 104.06 104.38 209589
20140114 104.69 106.29 104.48 106.27 166331
20140115 106.35 106.65 106.01 106.34 154450
20140116 105.87 106.87 105.87 106.26 193850
20140117 106.37 106.75 105.69 106.03 212433
20140121 106.47 106.76 104.18 104.38 306565
20140122 104.47 104.65 103.78 103.88 291130
20140123 103.41 103.73 101.95 102.23 354698
20140124 101.17 101.60 98.48 98.49 554742
20140127 98.77 98.80 96.98 97.91 469850
20140128 98.08 98.89 97.10 98.80 375921
20140129 97.80 99.12 97.66 98.55 398159
20140130 99.36 99.84 98.62 99.20 301691
20140131 97.72 99.84 97.64 98.63 408110
20140203 98.15 99.02 95.45 95.75 678729
20140204 96.02 97.15 94.78 96.59 460711
20140205 96.28 97.10 95.29 96.08 444159
20140206 98.58 103.64 98.58 103.53 796623
20140207 104.57 107.13 103.72 107.01 666137
20140210 105.89 106.54 104.69 106.06 660044
20140211 105.81 108.06 105.42 107.49 649890
20140212 107.83 108.22 107.22 107.35 431567
20140213 106.39 107.85 106.06 107.76 295294
20140214 107.04 108.23 106.82 107.90 310830
20140218 107.76 108.22 107.24 107.75 300269
20140219 107.59 108.44 106.68 106.78 273766
20140220 107.15 108.04 106.61 107.77 271037
20140221 108.07 108.22 107.40 107.55 239483
20140224 107.85 108.74 107.28 108.05 404533
20140225 107.82 108.38 107.06 107.30 297230
20140226 107.63 109.30 107.62 108.45 437603
20140227 108.33 110.05 108.21 109.85 389767
20140228 110.00 111.35 109.59 110.91 457729
20140303 109.38 110.75 108.97 110.30 380463
20140304 111.78 112.32 111.15 111.63 396139
20140305 111.61 111.98 111.18 111.59 255867
20140306 111.81 112.51 111.51 112.15 235034
20140307 112.63 113.09 112.21 112.90 202368
20140310 112.56 112.64 111.38 111.92 167477
20140311 112.37 112.79 111.05 111.34 229269
20140312 110.30 111.11 110.13 110.70 188007
20140313 111.29 111.31 108.68 108.94 225224
20140314 108.94 110.30 108.94 109.82 203885
20140317 110.42 111.39 109.98 110.43 159184
20140318 110.49 111.60 110.49 111.51 186995
20140319 111.38 112.07 110.47 110.85 276195
20140320 110.45 111.24 110.09 111.19 153722
20140321 112.05 114.00 111.22 111.22 739284
20140324 111.50 112.43 108.72 109.26 311187
20140325 110.13 111.75 109.73 111.71 320087
20140326 112.51 113.06 109.76 109.80 388048
20140327 109.31 109.62 108.32 109.15 194580
20140328 109.58 111.47 109.00 110.94 210458
20140331 112.24 114.22 111.47 112.21 337684
20140401 112.60 112.76 111.88 112.67 300264
20140402 112.86 113.40 112.10 112.27 332425
20140403 112.90 113.09 111.89 112.52 259508
20140404 113.42 113.97 110.42 110.55 276700
20140407 110.54 110.62 107.93 108.65 344156
20140408 108.60 109.50 107.60 109.09 301074
20140409 109.44 111.06 109.16 110.97 194985
20140410 110.85 111.15 108.55 108.78 237663
20140411 108.32 109.14 108.10 108.13 234022
20140414 109.08 109.19 107.99 108.66 239686
20140415 108.69 109.65 107.72 109.29 254957
20140416 110.02 111.35 109.92 111.30 233112
20140417 112.48 114.87 111.56 114.64 408578
20140421 114.45 115.30 113.49 115.07 341628
20140422 115.53 116.20 114.97 115.69 315434
20140423 115.53 116.57 115.32 115.60 264463
20140424 116.32 116.43 114.94 115.75 310985
20140425 115.30 115.53 113.92 114.18 262238
20140428 115.04 115.26 112.20 113.79 413230
20140429 114.53 114.62 112.97 113.71 395026
20140430 113.80 115.24 113.36 114.70 343752
20140501 114.54 114.87 113.70 114.71 465010
20140502 114.66 115.59 114.01 114.08 333436
20140505 114.21 115.39 114.17 114.71 334751
20140506 114.31 115.17 113.82 113.98 400892
20140507 114.18 114.88 113.28 114.46 379148
20140508 114.47 115.37 113.67 114.00 328784
20140509 113.82 113.99 112.43 113.50 439323
20140512 114.20 115.66 114.19 115.37 286814
20140513 115.72 116.04 114.87 115.00 340718
20140514 115.07 115.09 113.97 114.24 224010
20140515 113.83 113.83 111.45 112.68 361450
20140516 115.98 116.06 112.63 114.11 385643
20140519 113.50 114.94 113.30 114.67 218914
20140520 115.01 115.08 111.80 112.42 261528
20140521 112.77 114.75 112.42 114.45 351391
20140522 114.46 115.01 113.93 114.00 204206
20140523 114.04 115.10 113.65 114.98 194131
20140527 115.21 116.32 115.16 115.46 207127
20140528 115.51 116.27 115.31 115.89 358946
20140529 115.96 116.36 115.33 116.14 286210
20140530 115.68 116.62 115.68 116.41 197657
20140602 116.69 117.25 115.55 116.96 301926
20140603 116.96 116.96 115.94 116.13 196348
20140604 116.36 116.36 115.37 115.42 252562
20140605 115.47 116.39 115.29 115.94 481953
20140606 116.30 117.64 115.94 117.38 270796
20140609 117.06 118.20 116.46 117.66 235134
20140610 117.98 117.99 116.82 117.67 168039
20140611 117.18 117.18 116.44 116.97 102657
20140612 116.81 116.97 115.62 115.80 141040
20140613 116.38 116.54 115.62 115.96 116358
20140616 115.57 115.89 114.98 115.72 133383
20140617 115.30 117.05 115.30 116.90 238660
20140618 116.80 117.84 115.96 117.78 233119
20140619 117.64 117.97 116.39 117.86 169651
20140620 118.06 118.58 117.51 118.58 610400
20140623 118.65 118.69 117.13 117.40 221735
20140624 117.14 117.94 116.31 116.38 353909
20140625 116.23 117.35 115.88 117.24 201788
20140626 117.14 117.48 115.96 117.40 181740
20140627 117.02 118.12 117.02 117.78 280367
20140630 117.64 117.97 116.90 117.65 219821
20140701 117.79 119.12 117.40 118.75 195743
20140702 118.50 119.51 117.89 118.43 197959
20140703 118.84 119.55 118.73 119.47 90366
20140707 118.72 119.33 117.94 118.53 183453
20140708 118.43 118.45 117.42 117.89 177710
20140709 118.41 118.49 117.96 118.30 177005
20140710 116.56 117.56 116.49 116.97 145472
20140711 117.18 117.33 116.62 117.30 225764
20140714 118.25 119.10 117.79 118.29 328623
20140715 117.81 118.90 117.32 117.60 336682
20140716 118.12 118.65 117.25 118.16 333559
20140717 122.09 125.66 121.61 122.96 977003
20140718 123.11 123.85 122.59 122.72 694823
20140721 121.83 122.85 121.83 122.02 387658
20140722 122.78 123.54 122.44 122.74 374058
20140723 122.89 123.12 122.01 122.39 380807
20140724 122.68 122.85 121.73 122.62 427048
20140725 122.80 123.96 122.43 123.75 390781
20140728 123.38 124.09 122.50 123.41 562950
20140729 123.68 124.19 122.68 122.70 591763
20140730 122.93 123.36 121.15 122.13 321974
20140731 121.06 121.44 119.22 119.31 381815
20140801 119.29 119.73 117.54 118.87 399243
20140804 119.32 120.58 118.45 120.30 656742
20140805 119.81 120.31 118.18 118.56 386852
20140806 118.12 118.49 117.41 118.08 449413
20140807 118.83 118.83 117.88 118.29 371035
20140808 118.42 120.39 118.07 120.35 281072
20140811 120.81 121.55 120.52 120.85 203299
20140812 121.03 121.91 120.92 121.38 264853
20140813 121.83 122.98 121.51 122.68 309582
20140814 122.94 123.65 122.90 123.63 249439
20140815 124.08 124.08 122.16 122.94 379498
20140818 123.59 124.26 123.13 124.11 166729
20140819 124.20 124.91 124.12 124.53 208537
20140820 124.54 125.67 124.25 125.41 268278
20140821 125.27 125.72 124.62 125.51 260216
20140822 125.26 125.45 124.32 124.51 293445
20140825 124.96 125.51 124.42 125.36 161832
20140826 125.20 125.46 124.43 124.53 184621
20140827 124.50 124.73 123.84 124.46 193355
20140828 124.17 124.91 123.40 124.74 221866
20140829 124.95 125.01 124.18 124.46 310110
20140902 124.80 125.38 124.33 124.94 430179
20140903 125.51 125.85 125.12 125.59 414418
20140904 125.80 126.82 125.17 125.52 262826
20140905 125.53 126.52 124.65 126.51 242848
20140908 126.37 126.47 124.58 125.14 473649
20140909 125.26 125.57 124.45 124.50 351974
20140910 124.67 125.17 123.78 124.80 217248
20140911 124.47 124.98 124.20 124.73 367535
20140912 124.78 125.38 124.41 125.24 389922
20140915 125.11 125.28 124.34 124.87 204599
20140916 124.90 125.67 123.91 125.35 261420
20140917 125.77 125.96 123.81 124.50 296156
20140918 124.77 125.51 124.06 124.84 376168
20140919 125.73 125.73 123.13 123.37 579763
20140922 122.98 122.98 121.89 122.34 287121
20140923 122.19 122.79 121.42 121.44 368338
20140924 121.49 122.68 120.98 122.44 356692
20140925 121.94 121.94 120.07 120.16 338923
20140926 120.74 121.60 120.17 121.27 308705
20140929 120.29 121.09 120.07 120.91 310612
20140930 120.58 121.21 119.96 120.61 416727
20141001 120.51 120.51 117.68 118.07 463108
20141002 118.22 118.97 117.01 117.96 313223
20141003 118.54 120.45 118.43 120.43 413916
20141006 120.53 121.36 120.14 120.41 480877
20141007 119.57 119.93 117.71 117.79 290634
20141008 117.56 119.83 116.84 119.64 305894
20141009 120.12 120.27 117.12 117.34 299871
20141010 117.55 117.55 115.31 115.33 321756
20141013 115.55 116.07 112.75 112.84 517620
20141014 113.29 115.79 113.29 114.25 351372
20141015 112.43 114.60 110.85 114.09 682062
20141016 114.91 122.18 113.38 121.37 1094171
20141017 121.26 122.60 120.32 121.87 822209
20141020 121.95 124.00 121.50 123.87 553260
20141021 124.51 127.31 124.43 127.29 541614
20141022 127.51 128.15 125.11 125.16 526154
20141023 126.87 128.29 126.65 127.13 481178
20141024 127.27 128.15 126.41 127.74 293445
20141027 126.97 127.51 126.23 127.45 221665
20141028 128.15 129.77 128.15 129.67 362214
20141029 129.66 130.25 127.66 128.91 311114
20141030 128.43 135.17 124.51 129.99 305693
20141031 131.89 131.89 130.36 131.62 333803
20141103 131.26 132.74 130.86 132.10 256100
20141104 131.61 132.60 131.29 132.29 333100
20141105 133.35 133.85 132.48 133.83 280595
20141106 133.93 135.19 133.44 135.07 369241
20141107 136.01 136.89 133.62 134.59 901921
20141110 134.59 135.53 133.98 135.23 444435
20141111 135.42 135.89 134.39 135.18 327077
20141112 135.40 135.88 134.44 135.51 327278
20141113 135.21 135.69 134.24 135.05 319547
20141114 134.46 135.28 133.87 134.81 438311
20141117 134.16 134.76 133.67 134.36 374261
20141118 134.47 135.96 134.22 135.49 273166
20141119 135.20 135.77 133.97 135.25 403776
20141120 134.76 136.46 134.56 136.29 296600
20141121 137.54 137.83 135.04 135.72 483300
20141124 136.00 137.00 135.82 136.50 327500
20141125 136.03 137.06 134.34 135.73 2065500
20141126 135.84 136.17 134.84 136.08 264400
20141128 136.32 136.75 134.64 135.33 181000
20141201 135.00 135.33 133.38 133.47 368400
20141202 134.09 135.50 133.65 135.33 274300
20141203 135.90 137.77 135.54 137.51 290400
20141204 137.25 137.58 136.03 136.55 198700
20141205 136.56 137.45 136.34 136.77 281100
20141208 136.83 137.56 135.39 135.92 252800
20141209 134.00 136.39 133.99 136.27 230200
20141210 135.57 136.45 134.17 134.66 275800
20141211 135.03 136.75 134.42 134.70 258400
20141212 133.95 134.46 132.54 132.65 491500
20141215 133.53 134.43 131.93 132.57 283000
20141216 132.29 135.08 132.29 132.53 300800
20141217 132.86 134.42 131.38 134.23 304900
20141218 136.37 136.96 135.31 136.95 396100
20141219 137.77 137.83 136.67 136.96 488100
20141222 137.44 138.00 136.98 137.95 201500
20141223 138.33 139.49 137.95 139.09 166700
20141224 139.35 139.59 138.82 139.09 63700
20141226 139.42 140.22 139.29 139.35 96800
20141229 139.32 139.98 138.73 138.97 210700
20141230 138.65 138.98 137.92 138.20 155400
20141231 138.74 139.17 136.56 136.74 212000