20000103 7.95 8.02 7.06 7.24 1345067
20000104 7.06 7.54 7.06 7.29 1293869
20000105 7.18 7.54 7.18 7.47 1145496
20000106 7.42 7.90 7.18 7.77 1072773
20000107 7.84 8.73 7.71 8.37 2527866
20000110 8.50 8.56 8.02 8.02 1333469
20000111 8.02 8.37 7.90 7.90 724830
20000112 8.02 8.32 7.90 8.08 798284
20000113 8.19 9.09 8.19 8.85 1839607
20000114 8.98 9.21 7.90 7.90 1493126
20000118 8.61 8.61 8.02 8.25 811450
20000119 8.32 8.32 7.66 7.66 1274852
20000120 7.66 7.71 7.36 7.42 1822784
20000121 7.42 7.71 7.36 7.47 1745046
20000124 7.60 7.77 7.29 7.60 1046338
20000125 7.18 7.47 7.18 7.42 1039128
20000126 7.42 7.71 7.42 7.54 858365
20000127 7.66 7.71 7.29 7.29 440101
20000128 7.06 7.71 6.81 7.29 1855384
20000131 7.29 7.84 7.29 7.66 897234
20000201 7.66 8.02 7.66 7.90 818764
20000202 7.95 8.25 7.90 7.95 624104
20000203 7.95 8.25 7.95 8.08 808211
20000204 8.19 8.37 8.02 8.02 502794
20000207 8.13 8.25 7.95 8.08 600072
20000208 8.08 8.19 7.71 7.84 745832
20000209 7.47 7.77 7.12 7.24 1562088
20000210 7.12 7.18 6.70 6.88 1366487
20000211 6.81 6.81 6.40 6.58 1028052
20000214 6.64 7.18 6.52 7.12 942686
20000215 7.24 7.36 7.06 7.24 787418
20000216 7.24 7.36 6.88 7.06 559322
20000217 7.12 7.12 6.76 6.81 435922
20000218 6.81 6.94 6.70 6.76 373438
20000222 6.70 6.76 6.58 6.76 540409
20000223 6.70 6.94 6.52 6.81 657017
20000224 6.94 6.94 6.58 6.58 488583
20000225 6.58 6.76 6.34 6.34 477821
20000228 6.52 6.58 6.22 6.34 518571
20000229 6.34 6.64 6.28 6.52 552634
20000301 7.06 7.42 6.46 7.42 1509949
20000302 7.42 7.54 6.58 6.64 1254059
20000303 6.88 7.06 6.76 7.00 945298
20000306 6.76 6.81 6.58 6.70 501018
20000307 6.70 6.70 5.86 5.86 793269
20000308 6.28 6.46 5.98 6.22 1173081
20000309 6.16 6.40 6.04 6.28 546783
20000310 6.22 6.28 6.04 6.16 508854
20000313 6.16 6.46 6.16 6.40 468208
20000314 6.40 6.52 6.22 6.34 485658
20000315 6.46 6.88 6.28 6.88 750325
20000316 6.76 7.00 6.58 6.94 536961
20000317 6.94 7.00 6.58 6.70 550754
20000320 6.88 6.88 6.70 6.81 316597
20000321 6.94 7.00 6.76 6.88 436026
20000322 6.76 7.06 6.76 6.88 330389
20000323 6.81 7.18 6.76 7.18 526826
20000324 7.00 7.18 6.94 7.00 286609
20000327 7.06 7.06 6.81 6.88 316702
20000328 6.76 7.06 6.76 7.00 299879
20000329 6.94 7.42 6.94 7.18 591608
20000330 7.29 7.66 7.24 7.24 803404
20000331 7.12 7.24 6.94 7.00 387126
20000403 7.12 7.54 7.06 7.36 409904
20000404 7.18 7.42 6.88 7.29 457342
20000405 7.29 7.29 6.88 7.18 331434
20000406 7.18 7.71 7.18 7.60 767670
20000407 7.60 7.90 7.60 7.84 741025
20000410 7.71 8.08 7.71 7.95 748757
20000411 7.84 7.90 7.66 7.77 666630
20000412 7.77 7.84 7.66 7.71 703828
20000413 7.24 7.54 7.24 7.47 752414
20000414 7.42 7.42 6.81 6.81 665063
20000417 6.81 7.06 6.70 6.88 606550
20000418 6.88 7.18 6.76 7.00 436026
20000419 7.18 7.66 7.18 7.54 516900
20000420 7.54 7.66 7.36 7.54 293192
20000424 7.47 8.43 7.47 8.32 1461989
20000425 8.02 8.25 7.95 8.08 539782
20000426 8.32 8.37 7.77 7.84 333420
20000427 7.77 8.08 7.71 8.02 1093357
20000428 8.02 8.08 7.36 7.36 761923
20000501 7.36 7.60 7.29 7.42 708739
20000502 7.12 7.66 7.12 7.66 553784
20000503 7.29 7.36 6.28 6.40 1665740
20000504 6.64 6.64 6.16 6.34 1133271
20000505 6.34 6.70 6.16 6.70 480329
20000508 6.40 6.46 6.11 6.22 712709
20000509 6.22 6.28 5.98 6.04 550858
20000510 6.22 6.22 5.80 5.86 874665
20000511 5.98 6.16 5.86 6.04 477926
20000512 6.04 6.11 5.86 5.98 394963
20000515 6.22 6.40 6.22 6.22 644688
20000516 6.40 6.46 6.22 6.28 461208
20000517 6.28 6.40 6.22 6.22 456819
20000518 6.22 6.46 6.22 6.34 550545
20000519 6.22 6.28 5.92 6.11 573218
20000522 6.11 6.11 5.86 5.98 509585
20000523 5.92 5.98 5.80 5.92 923042
20000524 5.98 6.04 5.56 5.63 1463765
20000525 5.68 5.80 5.50 5.50 934223
20000526 5.50 5.74 5.50 5.56 441773
20000530 5.56 5.68 5.32 5.32 649181
20000531 5.63 5.63 5.38 5.38 841647
20000601 5.50 5.74 5.50 5.68 485344
20000602 5.74 5.80 5.56 5.56 801419
20000605 5.68 5.74 5.45 5.45 555142
20000606 5.38 5.38 5.02 5.15 1871580
20000607 5.21 5.21 4.97 4.97 980406
20000608 4.97 4.97 4.60 4.79 1483827
20000609 4.84 5.02 4.60 4.79 1310273
20000612 4.79 5.02 4.73 4.90 764848
20000613 5.02 5.02 4.79 4.97 928267
20000614 5.02 5.02 4.90 4.97 455774
20000615 4.90 5.02 4.73 4.79 899428
20000616 4.79 4.84 4.55 4.55 1078415
20000619 4.60 4.79 4.60 4.60 711873
20000620 4.73 4.79 4.60 4.67 802777
20000621 4.67 4.73 4.60 4.73 702678
20000622 4.79 4.97 4.73 4.79 1210488
20000623 4.79 4.90 4.73 4.79 822630
20000626 4.84 5.02 4.79 4.97 972465
20000627 4.97 5.02 4.90 4.97 504779
20000628 5.02 5.02 4.79 4.90 1846607
20000629 4.97 5.45 4.90 5.26 3519243
20000630 5.32 5.45 4.65 4.67 2330489
20000703 4.97 5.15 4.79 5.02 522437
20000705 5.15 5.21 4.97 5.02 717098
20000706 5.15 5.74 4.90 5.63 2317637
20000707 5.68 5.68 5.50 5.50 1350396
20000710 5.50 5.80 5.50 5.74 718351
20000711 5.68 5.74 5.56 5.68 539260
20000712 5.68 6.58 5.68 6.58 3657794
20000713 6.81 7.00 6.58 6.58 1661560
20000714 6.76 6.94 6.70 6.76 1503888
20000717 7.06 7.29 6.81 6.88 1779735
20000718 6.64 6.81 6.46 6.81 1678487
20000719 6.81 6.88 6.70 6.76 534558
20000720 6.76 7.12 6.70 7.12 1243192
20000721 7.12 7.29 7.12 7.24 924714
20000724 7.18 7.24 6.70 6.94 563501
20000725 6.76 7.06 6.70 7.00 533827
20000726 7.00 7.06 6.76 6.81 572487
20000727 6.88 7.12 6.81 7.06 513660
20000728 7.00 7.18 6.70 6.76 579383
20000731 7.06 7.06 6.76 7.00 447833
20000801 7.00 7.06 6.88 6.94 972256
20000802 7.06 7.06 6.81 6.94 625776
20000803 6.64 6.81 6.46 6.70 841020
20000804 6.64 6.88 6.64 6.81 548664
20000807 6.81 6.81 6.70 6.70 408860
20000808 6.64 6.81 6.52 6.52 981764
20000809 6.58 6.81 6.34 6.81 818764
20000810 6.94 7.06 6.76 6.88 820436
20000811 7.00 7.12 6.81 7.12 851678
20000814 7.12 8.25 7.06 8.19 2899528
20000815 8.08 8.08 7.66 7.66 594429
20000816 7.71 7.95 7.66 7.95 394858
20000817 7.95 8.19 7.77 8.08 837467
20000818 7.95 8.02 7.66 7.66 363721
20000821 7.66 7.84 7.66 7.71 304894
20000822 7.77 7.77 7.66 7.77 301655
20000823 7.71 7.77 7.60 7.66 371453
20000824 7.66 7.77 7.60 7.66 274071
20000825 7.71 8.13 7.60 7.60 268742
20000828 7.60 7.90 7.60 7.77 420040
20000829 7.77 8.02 7.71 7.90 354944
20000830 7.90 8.25 7.90 8.19 513556
20000831 8.37 8.67 8.19 8.21 935059
20000901 8.32 8.32 8.02 8.02 241889
20000905 8.13 8.13 7.77 7.84 828377
20000906 7.84 7.95 7.77 7.95 435713
20000907 8.08 8.25 8.02 8.08 323493
20000908 8.02 8.50 8.02 8.43 420040
20000911 8.43 8.43 8.02 8.02 338017
20000912 8.08 8.19 7.95 8.13 674049
20000913 8.02 8.08 7.77 7.95 454834
20000914 8.02 8.43 7.95 8.43 470089
20000915 8.43 9.21 8.37 8.91 2429857
20000918 8.73 8.91 8.43 8.73 563083
20000919 8.67 9.09 8.37 9.03 637165
20000920 8.91 8.98 8.50 8.85 603938
20000921 8.85 8.98 8.67 8.91 445326
20000922 8.80 9.81 8.56 9.57 1584971
20000925 9.46 9.99 9.21 9.81 1756435
20000926 9.51 9.69 9.15 9.69 1172141
20000927 9.69 9.69 8.98 9.46 841229
20000928 10.29 10.41 9.69 10.29 1739821
20000929 9.99 10.35 9.87 10.29 892114
20001002 10.53 11.12 10.47 11.12 2005115
20001003 11.25 11.48 10.77 11.01 2519507
20001004 11.06 11.48 11.01 11.43 1235356
20001005 11.37 11.85 11.37 11.72 1437852
20001006 11.43 11.48 10.64 10.89 1172245
20001009 11.01 11.12 10.11 10.16 924401
20001010 10.16 10.95 10.16 10.95 1021574
20001011 10.64 10.71 9.93 10.53 2129769
20001012 10.53 10.53 9.63 10.05 1256776
20001013 9.63 10.29 9.63 10.16 976227
20001016 9.99 10.77 9.93 10.64 823048
20001017 10.59 10.77 10.11 10.16 474896
20001018 9.93 10.11 9.81 10.05 521915
20001019 10.29 10.35 9.87 9.99 1239953
20001020 9.99 10.16 9.87 10.05 495689
20001023 9.81 10.71 9.69 10.64 796299
20001024 10.64 10.71 10.29 10.47 746877
20001025 10.53 10.71 10.29 10.64 495271
20001026 10.77 11.60 10.71 11.30 1421552
20001027 11.19 11.30 10.77 10.82 923460
20001030 10.82 11.25 10.71 11.12 2365492
20001031 11.25 11.72 11.01 11.60 2644578
20001101 11.72 12.33 11.72 12.33 1589359
20001102 12.44 12.62 11.96 12.26 1749956
20001103 12.33 12.33 11.48 12.08 1026067
20001106 12.02 12.38 11.72 12.14 968808
20001107 12.38 12.38 12.08 12.26 517109
20001108 12.20 13.04 12.20 12.81 1786527
20001109 12.44 12.74 11.96 12.68 1203487
20001110 12.56 13.10 12.44 13.04 932864
20001113 12.44 13.22 12.33 12.98 1107672
20001114 12.56 13.51 12.56 13.46 870381
20001115 13.40 13.46 12.92 12.98 972256
20001116 13.16 13.99 13.10 13.70 1111120
20001117 13.64 14.24 13.28 13.93 1800006
20001120 12.44 12.68 11.37 11.43 2054120
20001121 11.60 11.72 11.37 11.54 985422
20001122 11.54 11.54 11.06 11.43 758788
20001124 11.37 11.54 11.25 11.54 311582
20001127 11.91 11.96 10.77 11.06 961076
20001128 10.95 11.30 10.82 11.12 554411
20001129 11.12 11.48 10.89 11.37 676348
20001130 11.60 12.26 11.48 11.48 793582
20001201 11.48 12.33 11.48 12.26 618775
20001204 12.14 12.26 11.85 12.26 454939
20001205 12.08 12.62 11.91 12.02 806852
20001206 12.38 12.50 11.91 12.02 667153
20001207 11.91 12.08 11.78 11.85 195810
20001208 11.96 12.38 11.54 12.26 430175
20001211 12.50 12.74 11.91 11.91 849170
20001212 11.96 12.62 11.96 12.26 421607
20001213 12.14 12.14 11.60 11.78 589518
20001214 12.08 12.44 11.72 12.08 388484
20001215 12.44 12.56 11.54 11.60 1220936
20001218 11.67 13.22 11.37 12.81 1773362
20001219 12.92 13.16 12.44 12.86 841333
20001220 12.56 14.24 12.50 13.76 2012638
20001221 13.51 13.76 13.28 13.76 966509
20001222 13.46 13.76 13.40 13.70 475627
20001226 13.51 14.17 13.28 14.17 581995
20001227 14.06 14.54 13.99 14.30 587638
20001228 14.36 14.72 14.24 14.72 481583
20001229 14.72 15.13 14.47 14.60 668093
20010102 13.88 14.60 13.70 14.30 974973
20010103 14.06 14.95 13.64 13.82 1125539
20010104 13.76 13.82 11.72 12.62 1272240
20010105 12.44 13.64 12.20 13.04 1678174
20010108 13.04 13.88 12.74 12.98 912907
20010109 12.98 13.58 12.50 13.40 1343082
20010110 13.28 14.12 13.16 13.76 874560
20010111 14.17 14.17 13.40 13.51 543021
20010112 13.46 13.46 12.92 13.04 525886
20010116 12.74 12.86 12.26 12.68 802673
20010117 12.56 12.62 11.72 12.02 910504
20010118 12.20 12.20 11.43 11.67 836840
20010119 11.30 11.48 10.41 10.53 2123917
20010122 10.95 11.78 10.64 11.72 1532205
20010123 11.54 12.38 11.54 12.14 878844
20010124 12.14 12.38 11.85 11.96 690558
20010125 12.20 12.33 11.72 12.08 505197
20010126 11.96 12.26 11.78 11.96 598713
20010129 12.35 12.35 11.92 12.25 345540
20010130 11.87 12.14 11.82 11.97 697558
20010131 11.97 12.26 11.38 11.44 819600
20010201 11.44 11.92 11.44 11.48 729532
20010202 11.48 12.08 11.48 11.77 879680
20010205 12.06 12.56 11.78 12.24 821481
20010206 11.77 12.19 11.53 11.72 1128883
20010207 12.20 12.68 11.82 12.04 3046437
20010208 12.44 12.57 12.16 12.25 1360950
20010209 12.25 12.39 11.74 11.83 585548
20010212 11.83 12.91 11.83 12.87 1423851
20010213 12.61 12.92 12.44 12.53 805494
20010214 12.87 13.39 12.55 12.87 1538892
20010215 13.15 13.16 12.84 13.02 686796
20010216 13.11 13.15 12.73 12.76 581159
20010220 12.73 13.02 12.54 12.62 757325
20010221 12.68 12.97 12.44 12.56 808211
20010222 12.92 12.92 12.25 12.54 772685
20010223 12.25 12.44 11.96 11.96 1815888
20010226 12.11 12.54 11.96 12.30 980824
20010227 12.01 13.02 11.96 12.68 899115
20010228 13.06 13.21 12.59 12.92 791806
20010301 12.92 13.35 12.37 13.16 929625
20010302 12.92 13.37 12.83 13.04 831407
20010305 13.06 13.39 12.82 13.21 562143
20010306 12.82 13.40 12.82 13.03 374692
20010307 13.26 13.38 13.18 13.36 448147
20010308 13.40 13.40 13.12 13.26 309283
20010309 13.26 13.39 12.35 12.54 975391
20010312 12.11 12.68 12.05 12.05 1199098
20010313 11.96 12.49 11.92 12.44 519198
20010314 12.20 12.47 11.73 12.26 530587
20010315 12.16 12.42 11.93 12.41 559531
20010316 12.15 12.25 11.84 11.96 898906
20010319 11.87 11.96 11.48 11.77 912907
20010320 11.34 11.92 11.34 11.42 661510
20010321 11.01 11.02 10.59 10.59 1458959
20010322 10.53 10.53 9.38 9.76 2053075
20010323 9.91 10.26 9.86 10.05 1002035
20010326 10.14 10.52 9.95 10.14 664018
20010327 10.23 10.23 9.91 9.93 804031
20010328 9.38 9.57 9.33 9.42 1011648
20010329 9.43 9.95 9.33 9.83 1414134
20010330 9.92 10.26 9.58 10.03 678124
20010402 10.28 10.41 9.24 9.42 1630005
20010403 9.04 9.33 8.61 9.19 1098477
20010404 9.09 9.38 8.86 9.00 505824
20010405 9.09 9.48 8.04 8.21 1349978
20010406 8.80 8.85 8.18 8.60 1384459
20010409 8.61 8.79 8.54 8.67 1038397
20010410 8.80 8.89 8.66 8.78 1893940
20010411 9.09 9.09 8.28 8.36 624313
20010412 8.36 8.69 8.36 8.56 494226
20010416 8.71 8.88 8.54 8.66 474687
20010417 8.61 9.52 8.52 9.52 517422
20010418 8.85 9.24 8.55 8.71 1228041
20010419 8.61 8.88 8.61 8.61 439056
20010420 8.33 8.66 8.02 8.66 664436
20010423 8.57 8.59 8.23 8.34 517213
20010424 8.57 8.80 8.52 8.57 593175
20010425 8.66 9.04 8.57 9.03 736532
20010426 9.13 9.52 9.09 9.09 955538
20010427 9.67 10.38 9.47 9.66 1441927
20010430 9.57 9.91 9.41 9.46 2505923
20010501 9.28 9.68 9.25 9.62 1708057
20010502 9.76 9.81 9.10 9.48 1725297
20010503 9.47 9.47 9.11 9.19 428190
20010504 9.20 9.20 8.81 8.91 961494
20010507 8.99 9.07 8.59 8.63 2102915
20010508 8.63 9.00 8.61 9.00 1518099
20010509 9.04 9.28 9.04 9.28 1433359
20010510 9.19 9.19 8.63 8.88 622745
20010511 8.98 9.07 8.76 8.89 460581
20010514 8.99 8.99 8.79 8.94 249098
20010515 8.93 9.17 8.76 9.17 363407
20010516 9.07 9.33 9.00 9.17 597146
20010517 9.07 9.14 8.80 9.04 574368
20010518 9.00 9.12 8.88 9.02 393291
20010521 9.09 9.19 8.99 9.11 658480
20010522 9.09 9.23 9.09 9.18 1032023
20010523 9.15 9.19 8.85 8.86 836109
20010524 8.77 9.32 8.77 9.30 1060026
20010525 9.24 9.26 8.95 8.95 371766
20010529 9.04 9.16 8.95 9.01 492659
20010530 8.92 9.14 8.85 9.00 473015
20010531 9.00 9.25 8.99 9.14 702260
20010601 9.05 9.27 8.92 9.20 1004752
20010604 9.14 9.63 9.14 9.47 877068
20010605 9.57 10.34 9.57 10.25 1260955
20010606 10.24 10.24 9.81 10.02 624731
20010607 10.24 10.43 9.67 9.76 1801469
20010608 9.76 10.15 9.76 9.82 906638
20010611 9.77 9.78 9.52 9.56 678751
20010612 9.33 9.71 9.33 9.44 994930
20010613 9.53 9.85 9.51 9.62 667989
20010614 9.71 9.81 9.52 9.52 1948169
20010615 9.57 9.81 9.53 9.71 579070
20010618 9.71 9.76 9.57 9.57 341674
20010619 9.54 9.62 9.35 9.37 410427
20010620 9.33 9.67 9.19 9.66 514392
20010621 9.57 9.92 9.53 9.80 420249
20010622 9.80 9.82 9.00 9.43 794627
20010625 9.43 9.47 9.19 9.28 808524
20010626 9.38 9.63 9.23 9.61 723994
20010627 9.51 9.78 9.38 9.58 466641
20010628 9.86 10.09 9.81 10.09 792015
20010629 9.99 10.23 9.43 9.43 1954752
20010702 9.57 9.81 9.47 9.73 488166
20010703 9.73 9.73 9.54 9.54 403322
20010705 9.52 9.52 9.15 9.30 680005
20010706 9.40 9.57 9.19 9.29 396948
20010709 9.29 9.43 9.10 9.25 559113
20010710 9.10 9.23 8.99 9.01 542917
20010711 8.95 9.39 8.79 9.09 1101194
20010712 9.00 9.57 9.00 9.43 621492
20010713 9.43 9.76 9.43 9.57 2777277
20010716 9.52 9.57 9.28 9.28 362049
20010717 9.56 9.70 9.47 9.55 1216861
20010718 9.47 9.63 9.47 9.62 1011439
20010719 9.67 9.86 9.57 9.71 944985
20010720 9.62 9.81 9.51 9.57 589100
20010723 10.00 10.00 9.62 9.63 826496
20010724 9.57 9.63 9.14 9.27 435922
20010725 9.28 9.28 9.14 9.27 276265
20010726 9.33 9.33 8.91 9.06 1059817
20010727 9.00 9.22 8.85 8.90 740503
20010730 9.47 9.71 9.27 9.69 1410059
20010731 9.71 10.72 9.71 10.67 1947542
20010801 10.58 10.58 10.16 10.35 1021992
20010802 10.44 10.47 9.91 10.08 1425627
20010803 9.98 10.23 9.95 10.06 238231
20010806 10.05 10.34 9.98 10.00 475209
20010807 10.05 10.19 9.95 10.00 1062324
20010808 9.92 10.18 9.79 10.00 997960
20010809 10.00 10.20 9.86 10.15 755549
20010810 10.15 10.30 10.09 10.14 345436
20010813 10.48 10.69 10.38 10.59 799852
20010814 10.61 10.66 10.53 10.58 550649
20010815 10.53 10.58 10.22 10.38 453580
20010816 10.67 10.67 10.18 10.47 339689
20010817 10.14 10.45 10.14 10.38 696827
20010820 10.77 11.39 10.67 11.38 1556237
20010821 11.44 11.48 11.25 11.25 1149258
20010822 11.25 11.69 11.25 11.67 1829994
20010823 11.68 11.89 11.52 11.56 1155109
20010824 11.58 11.64 11.39 11.48 801106
20010827 11.48 11.50 11.31 11.43 776133
20010828 11.44 11.48 11.26 11.44 722113
20010829 11.58 11.72 11.45 11.53 616476
20010830 11.44 11.76 11.44 11.63 569352
20010831 11.63 11.68 11.17 11.48 586175
20010904 11.20 11.68 11.20 11.52 844154
20010905 11.48 11.53 11.16 11.48 466850
20010906 11.53 11.53 11.15 11.39 421294
20010907 11.20 11.25 10.90 10.91 712918
20010910 10.14 10.89 10.10 10.86 1042054
20010917 10.43 10.94 10.29 10.43 719605
20010918 10.14 10.38 10.03 10.26 569875
20010919 10.24 10.48 9.54 9.57 1182276
20010920 9.62 9.94 9.47 9.47 938298
20010921 9.00 9.56 8.85 9.09 1048010
20010924 9.95 10.03 9.58 9.76 1040591
20010925 9.76 10.10 9.71 10.05 680318
20010926 10.49 10.67 10.14 10.14 1994248
20010927 10.53 11.39 10.14 11.39 1946393
20010928 11.39 11.77 11.29 11.54 1165349
20011001 11.54 11.68 11.01 11.01 574263
20011002 11.23 11.37 11.09 11.31 632672
20011003 11.39 12.06 11.34 11.61 807688
20011004 11.63 11.68 11.26 11.28 590041
20011005 11.29 11.47 11.01 11.15 313567
20011008 11.05 11.10 10.71 10.72 694946
20011009 10.91 11.03 10.53 10.55 735069
20011010 10.48 11.15 10.36 11.11 689408
20011011 11.29 11.57 10.92 11.03 676139
20011012 10.92 11.20 10.79 11.13 344704
20011015 11.13 11.42 11.01 11.01 779477
20011016 11.03 11.28 11.03 11.09 921998
20011017 11.39 11.39 10.83 11.01 551380
20011018 11.10 11.10 10.58 10.72 331957
20011019 10.72 10.72 9.52 9.78 3408173
20011022 10.05 10.58 10.05 10.51 939865
20011023 10.47 10.52 10.22 10.34 489001
20011024 10.33 10.43 10.24 10.24 666108
20011025 10.24 10.69 10.19 10.65 434772
20011026 10.53 10.81 10.43 10.72 776969
20011029 11.01 11.39 10.79 10.99 1412357
20011030 11.01 11.22 10.50 10.81 1015409
20011031 11.05 11.10 10.78 11.05 858783
20011101 11.14 11.19 10.95 11.13 841542
20011102 11.25 11.68 11.05 11.53 1495738
20011105 11.61 12.11 11.58 11.74 1095760
20011106 11.74 12.17 11.73 12.00 950314
20011107 11.87 12.11 11.74 11.96 1129301
20011108 11.96 11.96 11.72 11.74 408233
20011109 11.82 11.96 11.48 11.63 1042472
20011112 11.63 11.95 11.48 11.68 496629
20011113 11.72 11.90 11.63 11.70 444699
20011114 11.72 11.75 11.29 11.69 965569
20011115 11.72 11.76 11.60 11.63 303223
20011116 11.68 11.68 11.20 11.25 550858
20011119 11.10 11.58 11.10 11.58 456297
20011120 11.48 12.49 11.34 12.33 2556600
20011121 12.33 12.33 11.88 12.11 800583
20011123 12.20 12.32 12.08 12.14 103129
20011126 11.92 12.25 11.72 12.20 569666
20011127 12.18 12.20 11.92 12.01 251606
20011128 12.02 12.35 11.96 11.96 331330
20011129 12.19 12.19 11.82 12.04 246173
20011130 12.06 12.35 11.98 12.04 355153
20011203 12.04 12.04 11.72 11.99 413248
20011204 11.82 12.44 11.82 12.34 701007
20011205 12.34 12.63 12.23 12.50 631522
20011206 12.52 12.52 12.15 12.15 381066
20011207 12.25 12.37 11.77 11.77 324329
20011210 11.77 11.97 11.28 11.38 966509
20011211 10.81 11.25 10.81 11.16 1099104
20011212 11.44 11.44 10.65 10.92 1125435
20011213 10.92 11.48 10.83 11.43 1111224
20011214 11.39 11.43 10.82 11.01 760146
20011217 11.10 11.20 10.91 11.19 508227
20011218 11.20 11.47 11.10 11.47 384409
20011219 11.42 11.71 11.23 11.25 1465855
20011220 11.25 11.38 11.24 11.31 638419
20011221 11.41 11.41 11.03 11.08 857842
20011224 11.10 11.20 10.99 11.15 361631
20011226 11.16 11.29 11.02 11.04 292356
20011227 10.95 11.45 10.95 11.43 479911
20011228 11.48 11.70 11.39 11.60 533200
20011231 11.50 11.59 11.24 11.28 635911
20020102 11.29 11.32 10.79 11.01 598191
20020103 11.01 11.19 10.89 11.01 724725
20020104 11.05 11.10 10.82 11.05 681154
20020107 11.04 11.16 10.91 10.99 602266
20020108 10.91 11.06 10.80 10.97 424742
20020109 11.14 11.68 11.10 11.56 1242461
20020110 11.56 11.82 11.48 11.79 865888
20020111 11.82 12.44 11.71 12.25 1344336
20020114 12.25 12.51 12.08 12.13 1020529
20020115 12.08 12.43 12.08 12.39 819077
20020116 12.44 12.87 12.25 12.35 891383
20020117 12.28 12.31 11.96 12.17 522960
20020118 11.77 12.54 11.77 12.44 478762
20020122 12.54 12.54 12.24 12.25 372916
20020123 12.44 12.44 11.96 12.16 397888
20020124 12.20 12.61 12.06 12.54 591713
20020125 12.61 12.67 12.31 12.36 617626
20020128 12.43 12.63 12.25 12.44 848961
20020129 12.44 12.54 12.25 12.30 638837
20020130 12.11 12.20 11.53 12.20 891278
20020131 12.20 12.20 11.77 11.92 1208189
20020201 11.87 12.57 11.85 12.33 1229609
20020204 12.37 12.55 11.48 11.57 1466168
20020205 11.53 12.43 11.53 12.41 1767092
20020206 12.41 12.44 11.96 12.25 1758420
20020207 12.42 12.84 12.35 12.64 2112110
20020208 12.64 12.81 12.30 12.60 1625198
20020211 12.63 12.82 12.39 12.82 1076430
20020212 12.90 13.06 12.74 13.02 1858206
20020213 13.09 13.15 12.78 12.91 1159080
20020214 12.91 12.91 12.49 12.63 878008
20020215 12.63 12.63 12.25 12.39 791702
20020219 12.44 12.81 12.11 12.25 1055428
20020220 12.30 12.40 12.07 12.24 1039233
20020221 12.06 12.68 12.06 12.47 1324065
20020222 12.47 12.68 12.45 12.55 1113732
20020225 12.55 12.62 12.26 12.35 847185
20020226 12.44 12.92 12.44 12.92 1961126
20020227 12.92 12.92 12.44 12.44 1286032
20020228 12.54 12.82 12.44 12.54 1021365
20020301 12.51 12.92 12.46 12.92 775611
20020304 12.78 12.91 11.92 11.92 1561043
20020305 11.92 12.37 11.72 11.92 1600957
20020306 12.35 12.35 11.96 12.02 870799
20020307 12.06 12.08 11.87 11.94 681990
20020308 11.93 12.29 11.92 12.29 672377
20020311 12.34 12.48 12.24 12.35 476567
20020312 12.24 12.59 12.01 12.35 615431
20020313 12.38 12.60 12.27 12.60 491927
20020314 12.39 12.82 12.39 12.58 692752
20020315 12.67 12.67 12.30 12.37 730786
20020318 12.59 12.81 12.25 12.76 964942
20020319 12.81 12.81 12.43 12.49 399351
20020320 12.44 12.57 12.25 12.35 853558
20020321 12.39 12.44 12.15 12.44 499241
20020322 12.44 12.44 12.20 12.20 406561
20020325 12.35 12.35 11.96 12.04 659003
20020326 12.04 12.50 12.04 12.45 997333
20020327 12.54 12.90 12.54 12.70 1009454
20020328 12.87 13.02 12.78 12.95 1162214
20020401 12.49 13.02 12.48 12.99 598295
20020402 13.01 13.32 12.98 13.04 1001304
20020403 13.35 13.44 13.16 13.40 1528443
20020404 13.44 13.49 13.26 13.38 1925913
20020405 13.38 13.74 13.22 13.72 1282270
20020408 13.69 13.90 13.65 13.78 1149885
20020409 13.86 14.37 13.70 14.33 1930197
20020410 14.26 14.55 13.90 14.06 1130346
20020411 13.97 14.11 13.84 13.86 562770
20020412 13.88 14.12 13.82 13.93 1101821
20020415 13.93 13.96 13.69 13.70 643225
20020416 13.83 14.01 13.79 13.86 1096492
20020417 13.88 14.49 13.82 14.37 1778168
20020418 14.57 15.20 14.57 15.11 2268110
20020419 15.11 15.35 14.83 15.30 1659157
20020422 15.50 15.50 14.94 15.07 1144660
20020423 15.26 15.26 14.74 14.81 1088342
20020424 15.03 15.31 14.94 15.04 886263
20020425 15.31 15.96 15.31 15.84 2645519
20020426 15.70 16.16 15.31 15.69 1496261
20020429 16.27 16.30 15.15 15.18 1854235
20020430 15.29 15.84 15.08 15.65 2110438
20020501 15.65 15.93 15.56 15.93 1902299
20020502 15.78 16.25 15.69 16.08 1844831
20020503 15.84 15.98 15.50 15.86 972883
20020506 15.70 16.70 15.65 15.92 1892164
20020507 16.03 16.09 15.20 15.49 1542758
20020508 15.73 15.73 14.60 15.44 1434613
20020509 15.60 15.79 15.17 15.33 627970
20020510 15.55 15.60 15.00 15.07 921684
20020513 15.03 15.08 14.47 14.73 1201920
20020514 14.68 14.69 14.12 14.67 1824038
20020515 14.55 15.18 14.53 14.74 1434927
20020516 14.74 14.88 14.59 14.66 631418
20020517 14.72 15.06 14.12 14.78 1164931
20020520 13.60 14.01 13.49 13.90 2381479
20020521 13.88 14.05 13.70 13.86 1165245
20020522 13.88 14.07 13.66 13.84 697872
20020523 13.84 14.31 13.84 14.26 1025858
20020524 14.15 14.26 13.97 14.19 703410
20020528 14.10 14.28 13.83 14.17 990332
20020529 14.08 14.34 14.02 14.17 925446
20020530 14.02 14.69 14.02 14.59 1289376
20020531 14.55 14.80 14.39 14.57 667989
20020603 14.50 14.63 14.40 14.51 886890
20020604 14.36 14.40 14.09 14.35 750116
20020605 14.26 14.56 14.23 14.48 886054
20020606 14.58 14.84 14.23 14.41 548873
20020607 14.32 14.74 14.16 14.73 1489783
20020610 14.72 14.83 14.58 14.82 697976
20020611 14.98 15.96 14.96 15.93 3601579
20020612 16.03 16.41 15.79 16.27 2611142
20020613 16.17 16.18 15.80 15.80 1011334
20020614 15.49 15.83 15.41 15.69 1063683
20020617 15.69 16.27 15.69 16.22 1397207
20020618 16.22 16.41 15.79 15.99 1063892
20020619 15.79 16.50 15.77 16.36 808942
20020620 16.35 16.35 15.89 16.04 954807
20020621 15.89 16.22 15.64 15.84 1206413
20020624 15.95 16.03 14.55 14.92 2763903
20020625 14.79 15.12 14.28 14.28 1793737
20020626 14.29 14.63 13.88 14.55 1743478
20020627 14.78 14.96 14.39 14.79 704873
20020628 14.79 15.09 14.74 14.96 1044979
20020701 14.96 15.01 14.26 14.39 1016245
20020702 14.60 14.64 13.45 13.59 1443286
20020703 13.62 13.93 13.26 13.41 1414134
20020705 13.65 14.18 13.60 14.15 383051
20020708 14.12 14.43 14.12 14.15 903085
20020709 14.08 14.26 12.92 12.92 1052607
20020710 13.21 13.83 13.02 13.30 1488215
20020711 13.11 13.20 12.30 13.02 1602734
20020712 12.97 13.58 12.97 13.40 1262000
20020715 13.19 13.26 12.30 12.97 1922883
20020716 12.97 13.34 12.68 12.73 1157512
20020717 12.92 13.45 12.88 13.31 768610
20020718 13.45 13.94 12.73 13.08 1384459
20020719 13.10 13.20 12.45 12.85 680632
20020722 12.63 13.06 11.61 11.85 1187709
20020723 11.77 12.22 11.49 11.81 1190426
20020724 11.29 13.04 10.72 12.74 1745464
20020725 12.78 13.18 11.82 12.38 1307661
20020726 12.38 12.60 11.96 12.45 831720
20020729 13.33 13.33 11.58 11.85 4731925
20020730 11.82 12.19 11.20 11.63 4689399
20020731 11.72 12.02 11.32 11.78 2811027
20020801 11.79 11.96 11.39 11.90 1606286
20020802 11.85 11.85 11.40 11.56 1575358
20020805 11.39 11.44 10.84 10.86 1483409
20020806 10.86 11.52 10.86 11.48 1498560
20020807 11.58 11.77 11.25 11.48 1157512
20020808 11.53 12.17 11.48 12.01 1163468
20020809 11.96 12.41 11.70 12.17 1132749
20020812 12.14 12.42 12.07 12.27 669765
20020813 12.17 12.36 11.80 11.82 1044666
20020814 11.92 12.43 11.70 12.39 727860
20020815 12.44 12.53 12.20 12.26 1075490
20020816 12.03 12.40 12.03 12.20 651793
20020819 12.12 12.35 12.07 12.35 677915
20020820 12.40 12.44 12.07 12.39 869231
20020821 12.46 12.70 12.20 12.38 555038
20020822 12.30 13.20 12.30 13.08 1526040
20020823 13.18 13.34 12.91 12.95 785432
20020826 13.20 13.26 12.81 13.08 434041
20020827 13.18 13.25 12.59 12.76 698499
20020828 12.76 12.84 12.15 12.29 501749
20020829 12.03 12.75 12.03 12.68 854290
20020830 12.63 12.97 12.52 12.73 700171
20020903 12.38 12.59 12.21 12.34 1281226
20020904 12.43 12.54 12.11 12.44 755654
20020905 12.44 12.64 12.35 12.60 659943
20020906 12.92 13.01 12.58 12.73 1091790
20020909 12.63 12.87 12.54 12.63 1021052
20020910 12.68 12.68 12.25 12.31 1437643
20020911 12.33 12.44 12.30 12.39 804240
20020912 12.39 12.68 12.20 12.42 571233
20020913 12.33 12.71 12.21 12.71 628283
20020916 12.49 12.82 12.39 12.68 574681
20020917 12.87 12.88 12.29 12.40 764953
20020918 12.39 12.62 12.27 12.44 809883
20020919 12.39 12.67 12.06 12.15 1137033
20020920 12.25 12.35 11.92 11.92 1131495
20020923 11.58 12.04 11.39 11.47 913430
20020924 11.44 11.87 11.39 11.47 946448
20020925 11.56 11.95 11.36 11.94 770491
20020926 12.30 12.30 11.44 11.48 2231435
20020927 11.49 11.91 11.48 11.66 1887984
20020930 11.39 11.87 11.35 11.87 934954
20021001 12.11 12.11 11.72 12.01 1213622
20021002 11.92 12.44 11.89 12.26 1108717
20021003 12.63 12.63 12.36 12.43 1387803
20021004 12.41 12.42 11.81 11.92 1184261
20021007 11.77 12.14 11.39 11.44 824511
20021008 11.53 12.00 11.48 12.00 1058458
20021009 11.70 12.06 11.70 11.77 1002662
20021010 12.15 12.42 11.97 12.23 1269732
20021011 12.23 12.57 12.01 12.42 1191680
20021014 12.42 12.80 12.41 12.64 1469303
20021015 12.92 13.11 12.91 13.02 1283524
20021016 13.02 13.30 12.92 13.28 1449868
20021017 13.97 13.97 12.92 12.95 1274747
20021018 12.98 13.35 12.98 13.16 978943
20021021 13.26 13.49 13.09 13.29 854081
20021022 13.30 13.65 13.21 13.45 1354158
20021023 13.50 13.54 13.26 13.54 1006423
20021024 13.59 13.61 13.24 13.31 1115091
20021025 12.59 13.54 12.59 13.30 1553729
20021028 13.40 13.59 12.13 12.44 2536329
20021029 12.44 12.44 11.96 11.96 1568044
20021030 11.97 12.06 11.75 11.92 2309592
20021031 12.30 12.30 11.39 11.66 1657172
20021101 11.58 12.01 11.48 11.71 2272081
20021104 12.11 12.11 11.74 11.74 1356979
20021105 11.89 11.89 11.52 11.55 2503938
20021106 11.68 12.04 11.68 11.92 1911285
20021107 11.87 12.11 11.85 11.91 1735642
20021108 11.63 11.63 10.38 10.56 4628900
20021111 10.91 11.01 10.35 10.46 3251546
20021112 10.72 10.76 10.41 10.53 2127679
20021113 10.53 10.72 10.38 10.61 2187237
20021114 10.91 10.93 10.33 10.38 2445739
20021115 10.43 10.82 10.43 10.65 1860504
20021118 10.79 10.81 10.48 10.62 1916719
20021119 10.58 10.60 10.39 10.51 1463870
20021120 10.51 10.69 10.36 10.54 1621750
20021121 10.62 10.62 10.24 10.31 1987039
20021122 10.31 10.58 10.24 10.27 1712236
20021125 9.69 9.95 9.36 9.45 4474259
20021126 9.62 9.76 9.52 9.55 3529065
20021127 9.76 10.05 9.73 9.99 2495370
20021129 9.95 10.13 9.91 9.96 638314
20021202 10.24 10.29 9.67 9.67 1966141
20021203 9.68 9.88 9.68 9.76 1203800
20021204 9.76 10.05 9.71 10.05 2347416
20021205 10.06 10.06 9.43 9.55 3327195
20021206 9.65 9.93 9.62 9.86 1847443
20021209 9.81 9.98 9.65 9.67 1395953
20021210 9.67 9.77 9.48 9.62 1558222
20021211 9.57 9.69 9.52 9.57 2530583
20021212 9.64 9.85 9.54 9.78 1315498
20021213 9.78 9.78 9.56 9.68 865156
20021216 9.68 9.81 9.60 9.75 1177470
20021217 9.85 9.95 9.77 9.88 1117807
20021218 9.95 9.97 9.83 9.91 1001826
20021219 9.91 10.02 9.62 9.70 1385922
20021220 9.81 9.89 9.68 9.87 1303899
20021223 9.77 10.06 9.76 10.00 1021470
20021224 10.04 10.04 9.84 9.88 322448
20021226 9.95 10.08 9.90 9.97 507496
20021227 9.93 9.93 9.67 9.77 551067
20021230 9.81 9.81 9.56 9.69 937462
20021231 9.74 9.76 9.56 9.57 1699594
20030102 9.67 9.91 9.60 9.87 894831
20030103 9.88 10.03 9.87 9.95 830989
20030106 10.03 10.05 9.82 9.88 1005170
20030107 9.82 9.95 9.81 9.87 1023977
20030108 9.88 9.99 9.81 9.95 1119688
20030109 10.05 10.22 9.97 10.11 875187
20030110 10.12 10.12 9.80 9.85 1094298
20030113 9.85 9.90 9.76 9.78 748130
20030114 9.76 9.86 9.67 9.81 872993
20030115 9.81 9.86 9.80 9.86 550963
20030116 9.84 9.97 9.78 9.88 1352382
20030117 9.91 10.29 9.91 10.25 1450704
20030121 10.21 10.39 9.91 9.97 1285719
20030122 9.97 10.21 9.91 10.10 722009
20030123 10.34 10.34 9.86 9.91 947597
20030124 9.84 9.95 9.76 9.76 763908
20030127 9.67 9.68 9.19 9.38 1761555
20030128 9.61 9.61 9.41 9.56 729114
20030129 9.38 9.62 9.38 9.47 916146
20030130 9.52 9.54 9.03 9.11 1141630
20030131 9.09 9.60 9.09 9.51 1814634
20030203 9.79 9.80 8.85 8.98 2799429
20030204 8.99 8.99 8.52 8.65 2289007
20030205 8.75 8.80 8.52 8.52 1218847
20030206 8.57 8.71 8.47 8.47 1663023
20030207 8.71 8.80 8.52 8.70 932864
20030210 8.42 8.67 8.42 8.64 981451
20030211 8.80 8.87 8.54 8.61 1050935
20030212 8.61 8.67 8.31 8.31 1567312
20030213 8.37 8.67 8.37 8.56 1458854
20030214 8.57 8.59 8.36 8.56 1342142
20030218 8.58 9.01 8.54 8.82 1049054
20030219 8.88 9.05 8.83 8.87 693483
20030220 8.94 9.09 8.87 8.90 1119897
20030221 8.90 9.34 8.85 9.34 1006737
20030224 9.25 9.25 8.85 8.91 940178
20030225 8.92 9.09 8.68 9.05 841124
20030226 9.08 9.23 9.01 9.15 768714
20030227 9.17 9.38 9.15 9.34 1032127
20030228 9.33 9.49 9.29 9.38 858365
20030303 9.33 9.47 9.09 9.11 704977
20030304 9.02 9.15 8.81 8.84 906324
20030305 8.75 9.04 8.74 8.98 461835
20030306 8.88 8.88 8.75 8.84 821167
20030307 8.75 9.09 8.73 9.09 672481
20030310 9.00 9.03 8.80 8.95 900473
20030311 8.95 9.04 8.76 8.76 461626
20030312 8.80 8.94 8.76 8.93 527871
20030313 8.90 8.95 8.78 8.86 1063265
20030314 8.87 8.92 8.56 8.61 1228355
20030317 8.47 8.97 8.43 8.94 1319364
20030318 9.00 9.03 8.88 9.03 744891
20030319 9.12 9.14 8.93 9.08 517840
20030320 9.08 9.14 8.80 9.10 697454
20030321 9.33 9.66 9.21 9.61 1374219
20030324 9.61 9.61 9.14 9.33 696514
20030325 9.33 9.47 8.91 9.04 1964365
20030326 9.09 9.09 8.77 8.80 1108403
20030327 8.93 8.93 8.77 8.80 861290
20030328 8.76 8.99 8.76 8.97 867978
20030331 8.90 9.22 8.77 9.19 1044770
20030401 9.09 9.09 8.81 8.94 783656
20030402 9.01 9.18 8.97 9.02 610416
20030403 9.02 9.27 8.81 8.95 1207039
20030404 9.12 9.19 8.85 9.00 546365
20030407 9.24 9.26 9.00 9.03 474373
20030408 9.01 9.07 8.87 8.87 461939
20030409 8.94 9.04 8.79 8.83 492659
20030410 8.83 8.83 8.66 8.70 1231908
20030411 8.85 8.89 8.77 8.77 329763
20030414 8.86 9.16 8.80 9.16 706753
20030415 9.15 9.18 9.03 9.18 1536489
20030416 9.27 9.27 8.75 8.83 1123763
20030417 8.98 9.76 8.96 9.44 1475050
20030421 9.43 9.46 9.18 9.20 768923
20030422 9.23 9.66 9.20 9.65 1420925
20030423 9.65 9.92 9.53 9.86 1102865
20030424 9.92 10.15 9.86 10.14 1431583
20030425 10.14 10.23 10.04 10.05 1323021
20030428 9.95 9.96 9.24 9.76 2967027
20030429 9.80 10.25 9.70 10.25 1857474
20030430 10.25 10.63 10.13 10.58 1860504
20030501 10.58 10.71 10.36 10.60 1098373
20030502 10.51 10.77 10.43 10.74 972152
20030505 10.97 11.23 10.81 11.23 1590091
20030506 11.23 11.28 11.12 11.20 925759
20030507 11.10 11.29 11.09 11.25 696618
20030508 11.01 11.20 11.01 11.03 819077
20030509 11.12 11.22 11.02 11.21 625776
20030512 11.21 11.47 11.12 11.40 750743
20030513 11.48 11.91 11.39 11.78 1393968
20030514 11.87 11.94 11.75 11.93 906951
20030515 11.93 12.11 11.93 12.11 1181545
20030516 12.11 12.67 12.06 12.67 1362412
20030519 12.29 12.41 12.07 12.11 1260328
20030520 12.14 12.49 12.14 12.33 1141944
20030521 12.29 12.55 12.27 12.55 730472
20030522 12.55 12.57 12.39 12.52 807584
20030523 12.44 12.47 12.34 12.39 622119
20030527 11.96 12.43 11.96 12.31 1030351
20030528 12.21 12.41 12.21 12.39 670078
20030529 12.35 12.41 12.26 12.35 667989
20030530 12.35 12.52 12.30 12.43 1407238
20030602 12.44 12.52 12.34 12.40 1059921
20030603 12.44 12.77 12.39 12.67 1079878
20030604 12.68 12.68 12.35 12.61 949164
20030605 12.53 13.00 12.45 12.99 1048427
20030606 13.24 13.40 13.06 13.40 1335246
20030609 13.42 13.52 13.00 13.13 769759
20030610 13.38 13.48 13.06 13.36 681885
20030611 13.40 14.07 13.31 14.07 1410059
20030612 14.07 14.45 14.05 14.42 1455720
20030613 14.45 14.61 14.36 14.55 1011334
20030616 14.60 14.93 14.55 14.87 1615586
20030617 14.87 15.39 14.71 15.31 1739926
20030618 15.32 15.32 14.95 15.01 1700011
20030619 14.83 14.87 14.12 14.37 1338589
20030620 14.55 14.74 14.31 14.72 1602316
20030623 14.45 14.54 14.13 14.16 797762
20030624 14.16 14.38 13.88 14.08 1326364
20030625 14.17 14.35 13.98 14.06 631940
20030626 14.06 14.46 13.96 14.37 1101821
20030627 14.48 14.54 14.28 14.45 910191
20030630 14.55 14.55 14.37 14.45 929207
20030701 14.46 14.67 14.40 14.64 1173290
20030702 14.64 15.04 14.64 14.94 1538996
20030703 14.94 14.98 14.70 14.78 526826
20030707 14.82 15.06 14.80 14.98 1029829
20030708 14.93 15.36 14.86 15.29 1453943
20030709 15.31 16.17 15.26 15.89 2368209
20030710 15.92 16.08 15.42 15.72 1706908
20030711 15.79 16.38 15.79 16.11 1589150
20030714 16.11 16.27 15.89 15.98 1657903
20030715 16.12 16.16 15.43 15.49 1935944
20030716 15.55 15.56 14.79 15.11 2163831
20030717 15.08 15.17 14.98 15.05 1202233
20030718 15.05 15.14 14.79 15.04 802255
20030721 15.08 15.53 15.04 15.48 1164931
20030722 15.17 15.44 14.83 15.42 1325319
20030723 15.54 15.54 15.31 15.38 1200666
20030724 15.41 15.58 15.31 15.56 1214772
20030725 15.63 16.17 15.62 16.11 1052085
20030728 17.42 17.42 16.75 16.92 2847702
20030729 16.92 17.16 16.51 16.79 1735015
20030730 16.94 17.27 16.94 17.11 1667934
20030731 17.11 17.22 16.56 16.77 2838089
20030801 16.77 16.91 16.41 16.71 1178723
20030804 16.61 16.66 16.27 16.45 1297944
20030805 16.56 16.57 16.14 16.16 1509008
20030806 16.23 16.23 14.74 15.26 2504565
20030807 15.41 15.68 15.26 15.54 2303845
20030808 15.55 15.73 15.10 15.38 1533354
20030811 15.39 15.70 15.26 15.55 1242356
20030812 15.50 15.76 15.48 15.72 1272240
20030813 15.79 16.03 15.68 15.82 994303
20030814 15.79 16.03 15.65 16.00 924819
20030815 15.91 15.95 15.71 15.94 329658
20030818 15.96 16.13 15.95 16.03 857738
20030819 16.25 16.52 16.16 16.50 2234778
20030820 16.37 16.41 16.10 16.24 1052189
20030821 16.35 16.45 16.20 16.38 940074
20030822 17.23 17.23 16.48 16.50 1840338
20030825 16.27 16.57 16.17 16.47 979466
20030826 16.33 16.57 16.19 16.48 1152602
20030827 16.53 16.65 16.31 16.48 727337
20030828 16.45 16.93 16.36 16.87 923565
20030829 16.75 16.85 16.62 16.83 405516
20030902 16.83 17.41 16.83 17.34 1184679
20030903 17.18 17.36 17.08 17.20 1115717
20030904 17.20 17.44 17.09 17.44 955434
20030905 17.45 17.45 17.05 17.12 669451
20030908 17.12 17.73 17.11 17.71 1257298
20030909 17.47 17.54 17.10 17.24 962957
20030910 17.23 17.29 16.98 16.99 897965
20030911 17.13 17.42 17.09 17.17 616685
20030912 17.07 17.21 16.94 17.18 617417
20030915 17.34 17.34 16.94 17.13 477612
20030916 17.07 17.37 17.07 17.30 958673
20030917 17.21 17.63 17.20 17.46 695678
20030918 17.32 17.42 17.20 17.41 869127
20030919 17.37 17.44 17.12 17.12 971420
20030922 17.04 17.26 16.84 17.22 901832
20030923 17.23 17.23 16.65 16.94 1181545
20030924 16.94 16.97 16.60 16.65 765371
20030925 16.78 16.84 16.60 16.63 1163573
20030926 16.56 16.70 16.35 16.64 1663336
20030929 16.51 17.14 16.27 17.11 992004
20030930 17.18 17.27 16.84 17.27 1111329
20031001 17.34 17.63 17.24 17.63 936521
20031002 17.64 17.80 17.46 17.77 539991
20031003 17.83 18.05 17.74 18.02 969435
20031006 18.02 18.09 17.76 17.91 709157
20031007 17.91 18.13 17.73 18.13 594952
20031008 18.13 18.28 18.03 18.17 680005
20031009 18.27 18.57 18.26 18.37 656181
20031010 18.46 18.74 18.36 18.59 725039
20031013 18.56 18.65 18.38 18.40 598086
20031014 18.38 18.38 18.19 18.34 940178
20031015 18.18 18.67 18.02 18.52 1051353
20031016 18.38 18.98 18.38 18.89 720859
20031017 18.85 18.94 18.40 18.53 704768
20031020 18.38 18.51 18.23 18.46 681049
20031021 18.29 18.77 18.29 18.69 681049
20031022 18.69 18.69 18.15 18.15 1313930
20031023 18.16 18.26 17.95 18.19 1400237
20031024 18.08 18.99 17.99 18.91 904548
20031027 19.14 19.14 18.22 18.80 1520920
20031028 18.76 18.94 18.41 18.63 1156572
20031029 18.63 19.05 18.56 18.86 882292
20031030 18.90 19.04 18.56 18.56 898488
20031031 18.74 19.42 18.73 19.42 1619243
20031103 19.46 19.59 18.83 18.90 1221145
20031104 19.02 19.13 18.86 18.88 748130
20031105 18.89 18.99 18.47 18.96 1819650
20031106 19.00 19.06 18.70 18.90 896816
20031107 18.83 19.09 18.71 19.09 980197
20031110 18.97 19.04 18.81 18.86 785641
20031111 18.74 18.89 18.52 18.78 653465
20031112 18.68 19.84 18.68 19.61 2623681
20031113 19.66 20.53 19.64 20.24 2317742
20031114 20.20 20.39 19.69 19.78 1077266
20031117 19.78 19.78 18.86 19.55 1835741
20031118 20.03 20.09 19.51 19.56 1099208
20031119 19.62 20.29 19.42 20.19 1190321
20031120 20.03 20.03 19.60 19.68 985422
20031121 19.96 20.03 19.52 19.72 2177101
20031124 20.00 21.18 19.95 21.06 2805698
20031125 20.94 21.25 20.76 20.77 1894358
20031126 20.77 21.18 20.67 21.10 1661978
20031128 21.20 21.66 21.06 21.37 1202338
20031201 21.87 21.92 21.59 21.64 1950468
20031202 21.68 22.20 21.64 22.16 1445062
20031203 22.20 22.29 21.96 22.13 1100358
20031204 22.19 22.19 21.58 21.75 943313
20031205 21.74 21.83 21.18 21.35 1053547
20031208 21.40 21.76 21.23 21.73 1984008
20031209 21.90 22.11 21.57 21.58 1105060
20031210 21.39 21.45 21.03 21.06 1314453
20031211 21.06 21.70 21.06 21.67 1074236
20031212 21.82 21.91 21.46 21.52 767983
20031215 21.98 21.98 21.52 21.59 1057727
20031216 21.76 21.94 21.63 21.76 1037456
20031217 21.76 21.76 21.48 21.53 874456
20031218 21.58 21.95 21.58 21.90 987720
20031219 21.83 21.85 21.50 21.68 741025
20031222 21.69 21.97 21.53 21.80 866724
20031223 21.85 21.96 21.62 21.70 702783
20031224 21.70 21.85 21.47 21.73 319418
20031226 21.67 21.89 21.55 21.72 194660
20031229 21.68 22.29 21.68 22.29 1634602
20031230 22.20 22.29 21.88 22.17 544380
20031231 22.25 22.39 21.74 21.87 1034949
20040102 22.06 22.24 21.88 21.95 875292
20040105 20.39 21.44 19.96 20.47 3208079
20040106 20.39 20.90 20.01 20.69 1527712
20040107 20.77 20.86 20.29 20.50 1200666
20040108 20.36 20.38 19.69 19.99 2087765
20040109 19.14 19.59 19.14 19.50 2264348
20040112 19.62 20.10 19.37 19.86 2389524
20040113 20.10 20.48 19.86 20.48 1707012
20040114 20.56 21.20 20.55 21.14 2066345
20040115 21.14 21.28 20.95 21.27 1170782
20040116 21.27 21.72 21.25 21.64 1173081
20040120 22.97 22.97 22.54 22.69 2452426
20040121 22.69 22.69 22.01 22.53 1272658
20040122 22.42 22.83 22.40 22.62 1128987
20040123 22.62 22.62 22.35 22.52 1032859
20040126 22.64 22.99 22.37 22.88 966509
20040127 22.76 22.94 21.99 22.49 1244968
20040128 22.42 22.85 22.28 22.37 1558117
20040129 22.40 22.47 21.98 22.30 1106314
20040130 22.34 22.40 21.99 22.33 940910
20040202 22.33 22.33 21.13 21.97 3261681
20040203 21.92 21.93 20.64 20.77 3176315
20040204 20.77 21.39 20.46 21.24 2748021
20040205 21.24 21.24 20.68 20.85 1327096
20040206 20.85 21.66 20.69 21.48 1017081
20040209 21.30 21.62 21.15 21.33 1161274
20040210 21.39 21.47 20.98 21.06 1046651
20040211 20.91 20.92 19.95 20.75 2509058
20040212 20.91 21.10 20.83 20.89 1006319
20040213 21.06 21.14 20.49 20.74 1330021
20040217 21.04 21.06 20.70 20.96 1003707
20040218 20.96 21.03 20.65 20.73 1021783
20040219 20.56 20.76 20.22 20.22 1227415
20040220 20.21 20.68 19.81 20.68 1560730
20040223 20.72 20.79 20.10 20.53 1080923
20040224 20.53 20.53 20.19 20.28 788254
20040225 20.42 20.59 20.11 20.52 463820
20040226 20.39 20.63 20.16 20.47 526826
20040227 20.61 21.15 20.44 20.98 1274852
20040301 20.98 20.98 19.92 20.58 1473483
20040302 20.58 20.93 20.45 20.89 1029515
20040303 20.79 21.04 20.68 20.96 625044
20040304 21.06 21.06 20.71 20.95 554724
20040305 20.96 21.87 20.93 21.05 1185515
20040308 21.05 21.05 20.52 20.61 519198
20040309 20.61 20.61 20.20 20.20 664645
20040310 20.32 20.43 19.94 20.00 590772
20040311 19.78 19.99 19.63 19.63 859619
20040312 19.95 20.05 19.85 19.94 539678
20040315 19.96 20.10 19.62 19.63 908414
20040316 19.72 20.59 19.71 20.59 1560834
20040317 20.53 20.65 19.89 20.06 1625825
20040318 20.08 20.18 19.93 20.14 789403
20040319 20.03 20.41 19.88 20.13 794627
20040322 20.10 20.10 19.31 19.32 1070161
20040323 19.51 19.51 18.53 18.95 2988342
20040324 18.83 18.85 18.46 18.46 1358024
20040325 18.62 18.86 18.47 18.75 1135675
20040326 18.75 18.75 18.53 18.53 1323752
20040329 18.83 19.19 18.61 18.68 1585180
20040330 18.58 18.58 17.92 18.23 3098263
20040331 18.23 18.37 17.94 18.20 3188958
20040401 18.28 18.32 17.83 17.93 2925336
20040402 18.18 18.47 17.98 18.12 2239898
20040405 18.40 18.81 18.38 18.53 2296426
20040406 18.47 18.71 18.38 18.41 2098213
20040407 18.41 18.45 17.96 18.24 1480692
20040408 18.43 18.63 18.05 18.17 785119
20040412 18.09 18.44 17.99 18.34 900578
20040413 18.36 18.71 18.26 18.34 1284360
20040414 18.14 18.18 17.70 17.81 1173290
20040415 17.72 17.73 16.76 17.01 2473846
20040416 17.30 17.41 17.06 17.32 1352068
20040419 17.20 17.66 17.13 17.61 1430538
20040420 17.56 17.69 17.17 17.21 1002348
20040421 17.13 17.46 17.13 17.29 863903
20040422 17.33 17.60 17.12 17.48 1058876
20040423 17.51 18.24 17.39 18.19 2079301
20040426 17.23 17.42 16.53 16.95 3672004
20040427 16.96 17.17 16.60 16.70 2303636
20040428 16.70 16.79 16.44 16.49 1494589
20040429 16.49 16.50 15.89 15.96 1414552
20040430 15.90 16.16 15.51 15.59 1851623
20040503 15.49 16.27 15.22 16.27 1921316
20040504 16.27 16.40 15.66 15.66 1670337
20040505 15.76 15.96 15.70 15.84 1231385
20040506 15.84 15.84 15.37 15.41 2066345
20040507 15.31 15.45 15.12 15.16 1595211
20040510 14.90 15.03 14.55 14.98 1783079
20040511 15.03 15.34 14.82 14.88 1222713
20040512 15.46 15.46 14.98 15.41 1968440
20040513 15.60 15.66 15.31 15.33 1521860
20040514 15.48 15.93 15.37 15.93 2334042
20040517 15.77 15.77 15.23 15.47 1877954
20040518 15.47 15.73 15.46 15.63 1519875
20040519 15.70 15.72 15.32 15.44 1173186
20040520 15.39 15.41 14.98 15.09 1428762
20040521 15.09 15.28 15.02 15.15 1027425
20040524 14.98 15.23 14.83 14.98 1793528
20040525 15.68 16.50 15.55 16.44 3326359
20040526 16.51 16.51 15.90 16.02 1884641
20040527 16.10 16.21 15.81 16.03 1549863
20040528 16.21 16.42 16.13 16.34 1549027
20040601 16.43 16.65 16.21 16.21 1615899
20040602 16.45 16.59 16.20 16.38 1553416
20040603 16.42 16.55 15.94 15.96 1092626
20040604 15.98 16.17 15.77 15.85 959509
20040607 15.94 16.36 15.83 16.17 942895
20040608 16.23 16.23 15.88 16.00 886263
20040609 16.00 16.15 15.54 15.55 1027217
20040610 15.65 15.73 15.48 15.50 686901
20040614 15.50 15.73 15.35 15.43 924087
20040615 15.53 15.57 15.23 15.32 1048010
20040616 15.25 15.51 15.22 15.45 809047
20040617 15.50 15.60 15.42 15.60 1180186
20040618 15.66 15.78 15.55 15.70 1098581
20040621 15.70 15.89 15.54 15.70 1215294
20040622 15.68 15.73 15.32 15.51 1081655
20040623 15.52 15.62 15.43 15.45 818973
20040624 15.40 15.64 15.37 15.55 932237
20040625 15.55 15.91 15.53 15.91 976331
20040628 15.91 16.02 15.59 15.66 1024604
20040629 15.60 15.70 15.57 15.60 976854
20040630 15.65 16.17 15.60 16.17 1265344
20040701 16.02 16.13 15.61 15.71 730994
20040702 15.59 15.67 15.36 15.47 484091
20040706 15.41 15.49 15.28 15.41 1250506
20040707 15.31 15.49 15.17 15.19 835064
20040708 15.18 15.18 14.96 15.03 810823
20040709 14.84 15.12 14.84 15.07 1002244
20040712 14.98 15.41 14.98 15.41 1614854
20040713 15.49 16.69 15.42 16.57 3515586
20040714 16.57 16.74 16.35 16.51 1943572
20040715 16.46 16.57 16.27 16.47 1476931
20040716 16.60 16.83 16.48 16.60 1257716
20040719 16.60 16.66 16.27 16.46 1590509
20040720 16.46 16.94 16.46 16.84 1756121
20040721 16.84 17.05 16.68 16.78 1533458
20040722 16.75 16.76 16.46 16.74 1796244
20040723 16.65 16.72 16.32 16.32 953971
20040726 17.13 17.71 16.65 17.15 3846184
20040727 17.15 17.15 16.70 16.90 3063364
20040728 17.11 17.33 16.75 17.28 1556759
20040729 17.37 17.76 17.32 17.63 1828531
20040730 17.64 17.64 17.06 17.33 1236296
20040802 17.12 17.22 16.80 17.09 1923928
20040803 17.09 17.48 17.07 17.16 1365443
20040804 17.23 17.23 16.97 17.01 1161796
20040805 16.98 17.20 16.89 16.96 1075803
20040806 16.72 17.05 16.52 17.01 1656858
20040809 16.94 17.18 16.92 17.14 1268269
20040810 17.14 17.73 17.13 17.73 2051925
20040811 17.56 18.12 17.44 18.09 2126111
20040812 18.14 18.18 17.67 17.84 1200143
20040813 17.94 18.02 17.72 17.87 955225
20040816 17.79 18.14 17.74 18.00 809987
20040817 18.09 18.15 17.84 17.90 773521
20040818 17.94 18.31 17.79 18.31 574159
20040819 18.18 18.23 17.89 18.05 515750
20040820 18.08 18.34 18.04 18.04 705395
20040823 17.98 18.02 17.69 17.76 1338380
20040824 17.93 18.02 17.78 17.92 876859
20040825 17.93 18.18 17.81 18.17 895876
20040826 18.09 18.14 17.98 18.00 478553
20040827 18.07 18.17 18.05 18.17 600908
20040830 18.15 18.16 18.01 18.14 562665
20040831 18.14 18.21 17.92 18.18 858156
20040901 18.36 18.45 17.94 17.95 1467527
20040902 18.07 18.38 17.82 18.35 441355
20040903 18.36 18.52 18.20 18.44 723576
20040907 18.44 18.95 18.38 18.66 1567626
20040908 18.71 18.74 18.37 18.39 731412
20040909 18.51 18.71 18.45 18.66 765475
20040910 18.66 18.69 18.55 18.66 525572
20040913 18.66 18.82 18.58 18.81 648031
20040914 18.81 18.87 18.60 18.87 903085
20040915 18.87 18.88 18.57 18.66 1364398
20040916 18.67 18.80 18.52 18.71 879471
20040917 18.75 18.76 18.52 18.61 701529
20040920 18.61 18.66 18.33 18.38 611356
20040921 18.37 18.70 18.36 18.61 397470
20040922 18.52 18.55 18.28 18.32 551172
20040923 18.24 18.31 18.01 18.15 1286868
20040924 18.07 18.45 18.07 18.38 604774
20040927 18.33 18.68 18.21 18.59 842169
20040928 18.75 19.08 18.58 18.98 937984
20040929 19.08 19.08 18.77 18.94 500704
20040930 19.00 19.24 18.68 19.12 1424687
20041001 19.22 19.56 19.16 19.52 1126480
20041004 19.71 19.74 19.50 19.51 1054906
20041005 19.63 19.67 19.42 19.43 1011021
20041006 19.33 19.57 19.12 19.28 851364
20041007 19.14 19.28 19.03 19.06 797449
20041008 19.09 19.17 18.66 18.75 798284
20041011 18.84 18.87 18.61 18.65 629119
20041012 18.56 18.67 18.32 18.64 688155
20041013 18.71 18.82 18.32 18.42 887203
20041014 18.61 18.83 18.52 18.53 1077997
20041015 18.65 18.66 17.86 18.29 1543803
20041018 18.38 18.43 18.23 18.38 631313
20041019 18.20 18.20 16.35 17.25 4559730
20041020 17.13 17.43 16.88 17.21 2073868
20041021 17.25 17.25 16.85 16.90 870903
20041022 16.82 17.45 16.82 17.33 1193874
20041025 17.33 17.41 17.14 17.28 742697
20041026 17.34 17.93 17.34 17.83 891383
20041027 17.84 18.42 17.76 18.38 916042
20041028 18.37 18.49 18.16 18.30 845617
20041029 18.13 18.40 18.02 18.33 825242
20041101 18.76 20.10 18.49 19.48 3447356
20041102 19.48 19.61 18.66 18.84 1858623
20041103 20.31 20.99 19.99 20.38 2909454
20041104 20.91 21.56 20.56 21.56 3287699
20041105 21.72 21.95 21.33 21.44 1409327
20041108 21.44 21.55 21.20 21.31 1165662
20041109 21.53 22.20 21.53 21.83 2405511
20041110 21.78 22.00 21.42 21.57 1542653
20041111 21.53 21.76 21.31 21.70 837572
20041112 21.63 22.01 21.53 22.01 988661
20041115 22.11 22.63 21.96 22.52 1169842
20041116 22.62 22.67 22.17 22.31 905802
20041117 22.40 22.68 22.39 22.47 927640
20041118 22.57 22.66 22.32 22.38 521602
20041119 22.41 22.48 21.95 22.27 562874
20041122 22.07 22.43 21.90 22.34 432160
20041123 22.28 22.73 22.28 22.67 512511
20041124 22.69 22.97 22.59 22.92 680109
20041126 22.93 23.29 22.89 23.15 321612
20041129 23.39 23.80 23.08 23.69 1408178
20041130 23.64 23.88 23.59 23.75 1526144
20041201 24.87 26.89 24.72 25.96 4980605
20041202 25.96 25.98 25.16 25.51 1308392
20041203 25.52 25.62 25.07 25.29 1255417
20041206 25.29 26.25 25.07 26.15 2095183
20041207 26.35 26.73 25.98 26.03 1495320
20041208 26.18 26.66 25.84 26.49 1290838
20041209 26.49 26.70 26.16 26.64 1191053
20041210 25.87 27.16 25.87 27.08 1654768
20041213 27.31 27.74 27.08 27.66 1612346
20041214 29.19 29.69 28.16 28.73 3151656
20041215 28.73 28.98 28.30 28.71 1950363
20041216 28.88 28.88 27.98 28.26 1497724
20041217 27.90 28.51 27.66 28.47 2209492
20041220 28.52 28.64 27.97 28.05 1162110
20041221 28.18 28.50 28.02 28.18 1041427
20041222 28.23 28.43 28.07 28.16 947075
20041223 28.19 28.27 27.99 28.18 588160
20041227 28.19 28.37 27.82 27.94 492032
20041228 28.09 28.42 28.00 28.38 942477
20041229 28.44 28.62 28.36 28.42 396217
20041230 28.52 28.70 28.42 28.60 732875
20041231 28.60 28.65 28.34 28.41 529961
20050103 28.58 28.58 27.73 27.91 1075281
20050104 28.10 28.32 27.78 27.85 1733656
20050105 27.90 28.57 27.68 28.42 1971470
20050106 28.47 29.00 28.34 28.37 1711923
20050107 28.13 28.29 28.00 28.16 1247999
20050110 28.31 29.34 28.15 29.33 2376046
20050111 29.26 29.99 28.93 29.84 2576766
20050112 29.84 30.20 29.67 30.14 1639200
20050113 30.42 31.28 30.39 31.03 2675611
20050114 31.23 32.25 30.87 31.83 2620860
20050118 31.60 31.87 31.01 31.83 3431996
20050119 31.97 32.20 31.44 31.53 2193401
20050120 31.48 31.49 30.39 31.03 2074390
20050121 31.39 31.78 31.18 31.45 1388012
20050124 31.68 31.68 30.98 31.28 1337231
20050125 31.47 32.02 31.27 31.39 1246640
20050126 31.39 32.11 31.35 31.59 1281435
20050127 31.77 32.42 31.72 32.06 978525
20050128 31.97 32.51 31.89 32.17 1461571
20050131 32.47 32.92 32.40 32.80 1132853
20050201 33.04 33.59 32.80 33.32 1889656
20050202 33.48 33.52 33.02 33.16 1223131
20050203 33.02 33.08 32.54 32.78 1450077
20050204 32.68 33.21 32.48 33.16 1642648
20050207 31.58 34.07 31.06 32.68 5824551
20050208 32.42 32.95 32.42 32.72 1558535
20050209 32.72 32.90 31.50 31.79 1926122
20050210 31.97 32.01 31.55 31.63 1475468
20050211 31.57 32.20 31.53 31.98 896294
20050214 31.75 31.97 31.64 31.71 1247685
20050215 31.68 31.89 31.52 31.64 1260955
20050216 31.65 32.08 31.53 31.98 1555819
20050217 32.16 32.52 31.94 32.22 1500336
20050218 32.30 32.43 31.83 31.93 1089282
20050222 31.44 31.70 30.30 30.34 1916510
20050223 30.53 31.14 30.29 31.01 1872207
20050224 31.01 31.77 30.82 31.73 1037770
20050225 31.49 31.98 31.20 31.90 1050204
20050228 31.90 32.16 31.62 31.84 1038188
20050301 31.79 32.78 31.79 32.51 1086461
20050302 32.32 32.73 32.07 32.65 980093
20050303 32.66 32.97 32.52 32.78 1037143
20050304 33.02 33.36 32.90 33.36 924401
20050307 33.48 33.49 32.95 33.05 1238281
20050308 33.05 33.10 32.28 32.32 1352591
20050309 32.26 32.87 31.72 31.92 1107358
20050310 31.93 32.34 31.81 32.03 865365
20050311 31.98 32.73 31.98 32.30 931088
20050314 32.40 32.68 32.33 32.66 766416
20050315 32.66 32.78 32.34 32.35 895144
20050316 32.36 32.61 32.13 32.30 1296167
20050317 32.44 32.45 31.84 31.96 1033486
20050318 31.88 32.05 29.91 30.56 2740707
20050321 30.72 31.06 29.88 30.20 1505769
20050322 30.24 30.62 29.77 29.88 1409118
20050323 29.57 29.84 29.19 29.64 1255313
20050324 29.72 30.38 29.70 30.10 815943
20050328 30.10 30.81 29.86 29.89 589936
20050329 30.34 30.64 29.29 30.49 2263617
20050330 30.43 31.48 30.27 31.42 1545057
20050331 31.34 31.34 30.45 30.57 1235251
20050401 30.77 31.41 30.77 31.17 1036516
20050404 31.16 31.37 30.86 31.07 524109
20050405 31.15 32.01 31.10 32.00 1280599
20050406 32.11 32.99 32.09 32.54 1213413
20050407 32.73 33.05 32.32 33.01 1087297
20050408 33.11 33.13 32.47 32.63 937462
20050411 32.56 32.86 32.23 32.55 953971
20050412 32.35 32.71 31.83 32.63 687632
20050413 32.63 32.87 32.42 32.60 877172
20050414 32.60 32.60 31.00 31.33 2136038
20050415 31.25 31.52 30.84 30.95 1178619
20050418 30.89 30.94 29.59 30.22 1179246
20050419 30.22 31.30 30.22 31.12 1027321
20050420 31.12 31.53 30.15 30.15 859305
20050421 30.39 30.63 29.76 30.02 1691130
20050422 30.02 30.02 29.32 29.63 1060444
20050425 29.63 30.42 29.59 30.36 1333260
20050426 30.37 31.01 30.16 30.77 1214981
20050427 30.88 31.53 30.08 31.43 1295749
20050428 31.45 31.45 30.86 31.01 1101821
20050429 31.01 33.44 30.99 33.16 2661296
20050502 32.68 33.99 32.37 33.27 2968699
20050503 33.21 33.26 32.20 32.92 2298934
20050504 33.21 33.88 33.06 33.61 2032491
20050505 33.61 34.19 33.31 33.47 1373070
20050506 33.64 33.83 33.14 33.57 968077
20050509 33.69 35.03 33.35 34.77 1590718
20050510 34.74 35.15 34.55 34.93 1486021
20050511 35.07 35.11 34.15 34.91 1085730
20050512 34.96 35.36 34.35 34.35 1160438
20050513 34.22 34.35 32.48 33.20 1393027
20050516 33.02 34.00 33.02 33.95 836945
20050517 33.96 34.25 33.54 34.24 672273
20050518 34.45 35.50 34.29 34.90 1929257
20050519 34.93 35.36 34.49 34.97 823779
20050520 35.05 35.07 34.48 34.74 507600
20050523 34.75 34.89 34.37 34.77 686378
20050524 34.84 35.22 34.55 34.70 720859
20050525 34.70 34.87 34.34 34.63 557127
20050526 34.93 35.16 34.83 35.08 544066
20050527 35.09 35.49 35.03 35.31 559948
20050531 35.33 35.40 34.76 34.80 1018022
20050601 34.98 35.69 34.69 35.62 995557
20050602 35.65 35.89 35.22 35.82 733920
20050603 35.83 36.56 35.83 36.16 802882
20050606 36.23 36.60 35.99 36.57 998900
20050607 36.74 37.15 36.44 36.53 1173186
20050608 36.61 36.66 35.71 35.89 546052
20050609 35.92 36.90 35.88 36.90 1272240
20050610 37.11 37.64 36.29 36.51 515019
20050613 36.55 36.92 36.40 36.91 479389
20050614 36.91 37.79 36.89 37.78 842378
20050615 38.16 38.16 36.92 37.23 733293
20050616 37.28 37.41 36.54 37.08 789194
20050617 37.52 38.00 37.25 37.73 1442972
20050620 37.73 37.88 37.35 37.69 910086
20050621 37.59 37.68 36.88 37.07 1174648
20050622 37.31 37.54 37.00 37.13 1170991
20050623 37.23 37.27 36.74 36.82 1311840
20050624 36.70 36.87 35.99 36.13 1462093
20050627 36.08 36.42 36.08 36.22 827750
20050628 36.37 37.13 36.32 37.03 1053025
20050629 37.27 37.88 37.23 37.65 1289585
20050630 38.26 38.28 37.88 38.03 1361890
20050701 38.03 38.07 37.62 37.66 794209
20050705 37.66 38.07 37.17 37.94 1735224
20050706 38.09 42.81 38.03 39.75 8990626
20050707 39.24 40.43 39.00 40.29 2949368
20050708 40.23 40.23 39.78 39.96 1563760
20050711 39.53 40.37 39.33 39.68 1248730
20050712 40.05 40.16 39.42 39.61 1822575
20050713 39.53 39.67 38.78 39.57 1845667
20050714 39.57 40.52 38.89 38.99 1048010
20050715 38.99 39.70 38.95 39.27 698917
20050718 39.32 40.17 39.29 40.01 1096178
20050719 40.15 40.15 38.81 39.33 871217
20050720 39.14 39.36 38.44 38.72 726397
20050721 37.33 37.48 35.60 36.69 4467990
20050722 36.67 37.25 36.43 37.24 1232430
20050725 36.75 37.09 36.73 36.85 1080923
20050726 37.09 37.19 36.78 37.04 1452690
20050727 37.07 37.24 36.46 36.66 613551
20050728 36.66 38.02 36.66 37.77 1515800
20050729 37.76 38.33 37.56 38.14 1407133
20050801 39.77 42.50 39.77 40.79 5111215
20050802 41.20 41.43 40.44 41.32 2262677
20050803 41.78 42.01 41.40 41.73 1391460
20050804 41.73 41.86 41.49 41.64 1728850
20050805 41.65 41.69 40.23 40.23 1246849
20050808 40.34 40.71 40.18 40.40 1107045
20050809 40.56 41.63 40.50 41.63 1784751
20050810 42.11 43.29 42.06 42.67 2082018
20050811 42.83 43.77 42.83 43.68 1707012
20050812 43.66 43.88 43.27 43.79 1225429
20050815 42.86 44.00 42.86 43.67 1150303
20050816 43.69 43.91 43.22 43.39 703201
20050817 43.39 43.86 42.88 43.74 1230654
20050818 43.64 43.98 43.44 43.74 1426463
20050819 43.74 44.49 43.57 44.14 980720
20050822 44.46 45.20 44.43 44.65 1066504
20050823 44.74 44.97 44.03 44.39 1161169
20050824 44.45 45.25 44.12 44.51 1571074
20050825 44.57 44.97 44.23 44.79 1288017
20050826 44.93 45.04 44.62 44.85 938507
20050829 44.36 44.89 44.15 44.69 944776
20050830 44.68 45.58 44.49 45.52 1527921
20050831 45.70 46.09 45.37 46.09 952090
20050901 46.09 46.09 45.31 45.78 1121882
20050902 45.69 46.02 45.55 45.78 1174648
20050906 45.89 46.30 45.73 45.93 1283629
20050907 46.06 47.76 46.02 47.36 2083585
20050908 47.18 47.85 47.05 47.20 1142780
20050909 47.37 47.99 47.15 47.88 931506
20050912 48.28 48.72 46.50 46.60 1944303
20050913 45.95 46.18 45.20 45.46 2403317
20050914 45.75 46.03 45.61 45.73 1432941
20050915 45.74 47.13 45.74 46.87 1445689
20050916 47.23 47.52 46.84 47.01 1316647
20050919 46.75 46.75 45.80 46.03 860454
20050920 46.05 46.23 44.62 44.90 1996651
20050921 44.93 45.54 44.58 45.31 1343500
20050922 45.22 46.02 45.22 45.37 1183634
20050923 45.36 46.93 45.36 45.75 2501848
20050926 45.76 46.77 45.47 46.34 1303690
20050927 46.82 47.73 46.17 47.32 2000204
20050928 47.56 47.76 46.76 46.95 1093462
20050929 46.13 46.63 45.46 46.50 1850682
20050930 46.51 46.81 45.73 45.82 2258079
20051003 45.82 46.52 45.13 46.42 2377613
20051004 46.42 46.65 45.17 45.31 2538001
20051005 45.34 45.61 43.64 43.69 2795563
20051006 42.78 44.06 42.78 43.64 1998114
20051007 43.65 44.42 43.36 43.60 1808156
20051010 43.75 44.07 43.40 43.92 1739717
20051011 44.13 44.73 43.59 43.80 1303899
20051012 43.64 44.01 42.24 42.46 2260064
20051013 42.01 42.66 41.04 41.81 1877954
20051014 42.01 43.22 41.98 42.95 1737731
20051017 42.33 43.91 42.33 43.69 914266
20051018 43.79 44.12 43.34 43.65 951254
20051019 43.83 44.86 43.13 44.85 986257
20051020 44.85 44.85 43.91 44.00 1201606
20051021 44.12 44.98 43.44 43.96 889815
20051024 43.79 44.12 43.69 43.83 1371398
20051025 43.81 43.81 41.83 42.49 2662237
20051026 42.49 42.49 40.54 41.03 2543330
20051027 41.25 41.92 39.78 40.30 1872834
20051028 40.77 42.16 40.37 42.03 2265916
20051031 41.39 43.20 40.78 42.48 3181958
20051101 42.38 42.38 41.17 41.90 1654873
20051102 40.67 41.63 40.20 40.88 1968440
20051103 40.97 41.98 40.89 41.28 1868341
20051104 41.28 41.74 41.04 41.12 1332007
20051107 41.39 42.07 41.26 41.95 1143302
20051108 41.94 42.11 41.37 41.87 1459586
20051109 41.87 41.87 40.96 41.16 1352277
20051110 41.16 42.37 40.68 42.29 2488265
20051111 42.21 42.27 41.72 42.19 1417059
20051114 41.99 42.62 41.34 42.47 910086
20051115 42.28 43.00 42.21 42.40 1330648
20051116 42.57 42.73 42.13 42.36 963166
20051117 42.36 43.20 42.35 43.12 1452272
20051118 43.30 44.09 43.06 43.11 1634393
20051121 43.40 44.54 43.13 44.42 1434091
20051122 44.42 44.88 44.25 44.64 1024082
20051123 44.69 44.89 44.41 44.49 623895
20051125 44.69 44.86 44.27 44.63 203437
20051128 44.46 44.71 43.41 43.41 706544
20051129 43.65 44.36 43.65 43.94 1347157
20051130 43.98 44.35 43.73 43.86 879994
20051201 44.12 45.97 43.88 45.76 1349142
20051202 45.65 46.19 45.28 46.06 1266075
20051205 45.94 46.55 45.25 46.38 1518412
20051206 46.70 47.68 46.54 47.11 1927272
20051207 46.80 47.24 45.57 45.83 1655186
20051208 45.99 47.04 45.96 46.59 974032
20051209 46.59 47.45 46.46 47.21 744473
20051212 47.33 47.33 45.57 46.45 1924451
20051213 46.46 46.68 45.35 45.47 1980769
20051214 45.48 46.42 45.41 46.04 1000050
20051215 46.13 46.65 45.74 45.74 1225534
20051216 45.84 46.32 45.11 45.14 1592285
20051219 44.99 45.00 43.64 44.66 1721640
20051220 44.74 46.35 44.74 45.79 3234619
20051221 45.94 46.24 45.79 46.24 1110180
20051222 47.85 53.31 47.85 52.92 7721834
20051223 52.64 53.09 51.81 52.80 2684702
20051227 52.83 53.02 51.96 52.12 1544848
20051228 52.36 52.99 51.75 52.60 1464915
20051229 52.54 52.84 52.25 52.68 1312990
20051230 52.40 52.48 51.81 52.00 1134212
20060103 52.55 53.38 51.78 53.38 2810087
20060104 53.79 55.16 53.77 54.43 2438947
20060105 54.55 55.39 54.48 54.99 1996965
20060106 54.93 55.03 54.14 54.63 2081077
20060109 54.64 54.98 53.94 54.87 1958618
20060110 54.88 55.27 54.07 54.27 1497306
20060111 54.36 55.58 54.32 54.33 1555610
20060112 54.01 54.78 53.60 54.41 965882
20060113 54.05 54.40 53.32 54.10 1833442
20060117 53.64 53.89 53.15 53.27 1553833
20060118 53.27 55.35 53.27 55.19 1559267
20060119 55.43 55.76 53.45 54.49 2598813
20060120 54.50 54.51 52.52 52.81 1948901
20060123 52.90 53.10 51.02 51.63 2047955
20060124 51.68 53.15 51.66 52.80 1518935
20060125 53.16 53.75 53.01 53.28 2607590
20060126 52.35 52.91 51.15 52.54 3372647
20060127 52.92 53.91 52.73 53.64 1792274
20060130 53.50 54.40 53.50 53.98 1469512
20060131 53.64 53.96 52.88 53.37 1872102
20060201 53.49 54.77 53.49 54.13 2057881
20060202 54.07 54.80 54.04 54.55 2272185
20060203 52.05 53.04 50.48 52.54 5336908
20060206 52.55 52.55 50.47 51.48 3919848
20060207 51.63 51.92 49.99 50.57 2733288
20060208 49.77 50.26 47.85 49.13 5109229
20060209 49.36 50.41 49.24 49.27 2551794
20060210 49.34 49.78 48.64 48.67 1684129
20060213 47.91 48.62 47.33 48.25 1857265
20060214 48.31 49.77 48.31 49.44 2176579
20060215 49.40 49.67 48.93 49.67 1449555
20060216 49.93 50.29 49.69 50.29 1160647
20060217 50.29 51.51 49.95 51.36 1913166
20060221 52.02 52.92 51.56 52.03 2316070
20060222 52.54 52.87 51.68 51.73 1317065
20060223 51.80 52.05 51.23 51.70 796299
20060224 51.48 51.62 50.72 50.92 779059
20060227 50.82 51.47 50.62 50.85 1035993
20060228 50.53 50.79 49.12 49.45 1549549
20060301 49.32 49.96 48.57 49.24 2293291
20060302 49.00 49.17 48.42 48.75 1339321
20060303 48.81 49.62 48.59 48.68 1215398
20060306 48.66 48.71 47.51 47.65 1222399
20060307 47.66 48.52 47.66 48.27 1194605
20060308 48.26 48.67 47.83 47.86 1026381
20060309 47.87 48.09 46.70 46.81 1044875
20060310 46.99 48.38 46.99 48.13 1444331
20060313 48.13 48.33 47.04 47.18 1485603
20060314 46.90 47.15 46.47 46.90 1670233
20060315 46.97 47.22 46.46 46.93 1779004
20060316 46.93 49.18 46.93 48.44 2069061
20060317 49.07 50.03 49.05 49.49 2150771
20060320 49.31 49.91 49.09 49.73 1214354
20060321 49.29 49.54 49.13 49.27 1025754
20060322 49.22 49.36 48.51 49.23 984168
20060323 49.04 49.07 47.90 48.32 1112374
20060324 48.33 49.90 48.32 49.86 1600226
20060327 50.66 51.67 50.49 51.67 1751210
20060328 51.68 54.16 51.39 51.57 3610774
20060329 51.48 51.49 50.26 50.47 1868550
20060330 50.39 51.14 49.66 50.21 1190844
20060331 50.39 51.37 50.27 50.39 896921
20060403 50.63 50.68 49.80 49.82 1234624
20060404 50.15 50.47 48.97 50.29 1958096
20060405 50.05 50.11 48.55 48.90 1713386
20060406 48.71 48.96 47.20 48.04 1644633
20060407 48.16 48.65 47.17 47.69 1446734
20060410 47.80 47.80 46.05 47.29 1684025
20060411 47.37 47.70 44.98 45.27 3032122
20060412 45.32 46.56 45.19 45.78 2240525
20060413 45.46 46.23 45.27 45.76 1101194
20060417 45.60 46.09 44.74 44.98 1042158
20060418 46.08 47.35 44.98 45.64 2286813
20060419 45.57 46.12 44.98 45.49 1874401
20060420 45.46 46.68 45.36 46.62 2283679
20060421 47.25 48.05 46.80 47.46 2199984
20060424 47.43 47.44 46.75 47.09 1354367
20060425 46.97 46.98 45.35 45.46 1594479
20060426 45.69 45.90 43.89 44.27 2472801
20060427 43.69 43.75 41.07 41.53 3805330
20060428 42.35 43.56 42.31 43.24 3021569
20060501 43.24 43.79 41.41 43.03 3599490
20060502 44.01 44.17 42.89 43.18 2342923
20060503 42.68 42.69 39.90 40.00 4685533
20060504 40.00 40.91 39.69 39.85 3889233
20060505 40.05 40.21 39.72 40.00 3625925
20060508 40.00 40.22 39.32 39.81 3389261
20060509 39.54 41.45 39.54 41.18 3555187
20060510 41.42 43.29 41.42 43.07 4200293
20060511 43.06 43.19 42.25 42.88 2874242
20060512 42.49 43.21 42.16 42.99 2098945
20060515 42.83 43.46 42.65 43.24 1417268
20060516 43.14 45.01 43.09 45.00 2777069
20060517 44.71 46.02 44.60 45.72 2969743
20060518 45.79 46.20 45.26 45.89 2189744
20060519 45.89 46.12 45.18 45.75 2345640
20060522 45.57 46.73 45.30 46.45 2177937
20060523 46.80 48.11 46.80 47.85 2947070
20060524 47.85 48.98 46.35 47.01 3195018
20060525 47.40 48.54 46.90 47.83 2223598
20060526 48.29 48.29 47.37 47.66 1686010
20060530 47.37 47.98 47.17 47.50 1055115
20060531 47.66 48.52 47.42 48.46 2014832
20060601 48.66 49.58 48.14 49.56 1383728
20060602 49.76 49.88 49.10 49.34 1355830
20060605 49.34 49.36 48.71 48.81 1099626
20060606 48.81 49.24 48.09 48.49 1395430
20060607 48.57 49.64 48.57 48.96 1274747
20060608 48.89 49.76 48.47 48.92 1400132
20060609 48.88 50.08 48.68 49.63 1163050
20060612 49.86 50.03 47.63 47.76 1350605
20060613 47.66 49.21 47.61 48.61 1687159
20060614 48.43 48.88 46.57 47.29 1999995
20060615 50.86 52.54 45.87 48.05 2292142
20060616 47.90 48.35 47.68 48.15 1897179
20060619 48.50 48.77 48.12 48.33 1004543
20060620 48.23 48.64 47.65 47.82 1185933
20060621 47.95 48.67 47.57 48.55 1111956
20060622 48.33 49.65 48.33 49.62 1488947
20060623 49.76 50.53 49.05 50.32 1237550
20060626 50.24 50.71 49.60 50.08 736637
20060627 50.07 50.34 49.55 50.10 806643
20060628 50.71 50.92 48.83 50.16 1533354
20060629 50.58 51.56 50.10 51.45 1232848
20060630 51.67 51.67 51.15 51.39 1173081
20060703 51.44 51.60 51.01 51.52 470612
20060705 51.12 52.00 51.12 51.78 1296272
20060706 51.92 53.30 51.92 53.15 1687891
20060707 53.15 53.65 52.85 52.91 1274643
20060710 53.02 53.54 52.64 52.88 1015409
20060711 53.08 54.83 53.08 54.11 1833755
20060712 54.38 54.79 54.04 54.48 1226579
20060713 54.21 54.31 53.34 53.56 1513292
20060714 53.42 54.15 52.87 53.43 918027
20060717 53.43 54.04 52.61 52.74 1001304
20060718 51.69 53.54 51.69 53.42 1582568
20060719 54.38 55.21 54.34 54.95 2234987
20060720 54.95 55.43 53.64 53.74 1337858
20060721 53.74 53.76 52.67 53.03 1429807
20060724 53.16 53.75 53.04 53.30 1065981
20060725 53.36 55.07 52.81 54.65 1383728
20060726 54.89 55.12 53.87 54.07 1303690
20060727 51.82 52.45 49.05 50.67 2315443
20060728 51.01 51.35 48.73 49.33 3107458
20060731 50.11 53.55 48.94 53.53 5233465
20060801 53.37 55.27 53.21 53.83 2942995
20060802 54.84 56.54 54.55 56.17 3731248
20060803 56.09 56.45 55.09 55.57 1484140
20060804 55.69 56.36 55.49 55.60 1275374
20060807 55.51 57.22 55.22 56.51 1498246
20060808 56.88 57.40 56.28 56.45 1314557
20060809 57.00 57.53 56.15 56.30 1250611
20060810 56.32 56.95 56.23 56.82 1461676
20060811 56.85 56.85 55.15 55.19 1502426
20060814 55.75 56.06 55.20 55.40 1085207
20060815 55.89 56.00 55.56 55.80 964420
20060816 56.08 57.35 55.60 57.30 1430016
20060817 57.14 57.52 56.66 56.66 1052294
20060818 56.71 57.51 56.55 57.42 1139959
20060821 57.46 58.67 57.25 58.47 1751001
20060822 58.49 59.56 58.47 59.15 2384196
20060823 58.94 59.34 57.98 58.29 1876595
20060824 58.14 58.86 57.95 58.74 1058876
20060825 58.77 58.77 58.02 58.31 661510
20060828 58.37 58.86 58.14 58.72 775402
20060829 58.86 59.07 58.48 58.75 1078833
20060830 58.95 59.34 58.68 58.80 886994
20060831 58.86 59.00 57.52 58.31 1634916
20060901 58.66 58.95 57.85 58.80 806330
20060905 58.70 59.21 58.62 58.79 856693
20060906 58.75 59.27 58.22 58.39 806016
20060907 58.39 58.45 57.43 58.05 566113
20060908 58.05 59.26 58.05 58.82 1386027
20060911 58.82 60.25 58.48 59.93 1202964
20060912 59.79 62.30 59.79 62.15 2443858
20060913 62.78 63.45 62.39 62.67 2151606
20060914 62.21 63.29 61.40 62.95 1581941
20060915 63.58 63.58 63.14 63.22 1725193
20060918 63.40 63.99 62.56 63.11 1679532
20060919 63.64 65.08 63.37 64.34 1873983
20060920 64.36 65.22 64.03 65.02 1804290
20060921 65.31 65.31 64.15 64.62 1934377
20060922 64.51 64.94 62.53 62.64 1650589
20060925 62.78 64.08 62.78 63.96 1378190
20060926 63.84 63.97 62.94 63.42 1315915
20060927 63.64 63.79 62.61 63.40 1201397
20060928 63.65 63.73 62.89 63.18 883546
20060929 63.33 63.51 61.83 63.25 1501485
20061002 63.42 64.08 62.97 63.53 1137346
20061003 63.81 64.63 62.67 64.36 1712654
20061004 64.41 65.08 63.54 65.05 1749539
20061005 64.89 65.29 64.51 64.99 1712028
20061006 64.99 65.10 63.02 63.31 1804603
20061009 63.55 64.13 62.83 63.65 1530637
20061010 64.12 64.12 63.09 63.40 1897702
20061011 63.40 63.79 62.65 63.17 1696668
20061012 63.17 63.21 61.60 62.74 2422542
20061013 62.52 62.59 60.80 61.06 2344804
20061016 61.06 62.23 60.92 61.73 2315756
20061017 61.39 62.00 60.60 61.90 1546937
20061018 61.87 63.06 61.87 62.69 1840861
20061019 62.89 63.47 62.17 62.21 1689876
20061020 62.33 63.89 62.32 63.64 1950781
20061023 63.55 64.20 63.03 63.28 883546
20061024 63.29 63.53 62.36 62.90 1301183
20061025 62.90 62.97 60.46 60.79 2245959
20061026 61.41 61.54 60.10 61.28 1832502
20061027 61.28 63.18 60.66 62.88 2402063
20061030 63.17 63.83 58.40 58.96 7410253
20061031 59.00 59.15 57.36 57.42 3740966
20061101 57.72 58.60 55.71 56.00 3287176
20061102 55.76 57.46 55.71 56.63 1854235
20061103 56.46 56.47 53.82 54.35 3859663
20061106 54.44 56.61 54.44 55.99 3667093
20061107 56.00 56.53 55.35 56.13 2282947
20061108 55.13 55.13 51.89 52.82 7764988
20061109 52.82 53.01 50.01 50.49 6031122
20061110 50.63 51.20 49.51 49.77 6195168
20061113 50.72 51.73 49.93 51.48 4569969
20061114 51.68 51.92 51.19 51.42 2670596
20061115 50.96 52.67 50.74 52.06 2778949
20061116 52.07 53.11 51.85 52.71 2615322
20061117 52.55 52.63 50.90 51.08 2371344
20061120 51.59 51.94 50.15 50.45 1984008
20061121 50.40 51.06 50.01 50.22 1451227
20061122 50.22 50.85 49.64 50.50 2004906
20061124 50.34 50.48 49.94 50.39 402904
20061127 50.13 50.41 49.58 49.68 1353009
20061128 49.68 50.68 49.59 50.19 1768555
20061129 50.19 50.29 48.97 49.38 2455038
20061130 49.59 51.88 49.06 51.78 3389052
20061201 51.78 52.56 50.58 51.12 2667879
20061204 51.19 51.79 51.11 51.42 1448615
20061205 52.12 52.38 51.33 52.16 1667829
20061206 51.86 53.91 51.76 53.26 2443022
20061207 53.08 54.37 52.89 53.14 1891955
20061208 53.37 54.48 52.31 54.04 2934218
20061211 53.81 53.84 52.70 53.01 1986830
20061212 52.94 53.82 52.53 53.07 1972724
20061213 53.23 53.53 51.97 52.07 1865624
20061214 52.65 53.74 52.42 52.91 2492758
20061215 52.92 53.21 52.63 52.74 1731044
20061218 52.72 52.72 51.97 52.28 1145810
20061219 52.74 53.34 51.72 53.00 1640976
20061220 53.22 53.84 52.57 52.73 1888716
20061221 52.82 53.32 52.66 52.91 1098373
20061222 53.01 53.13 52.27 52.82 801524
20061226 52.73 53.07 52.40 52.76 445639
20061227 52.76 53.23 52.68 53.23 1284256
20061228 52.83 53.11 52.69 52.99 1105269
20061229 52.75 53.25 52.75 52.93 1072251
20070103 53.08 54.25 53.02 53.61 2563496
20070104 53.43 53.49 52.15 52.97 2409064
20070105 52.16 52.20 50.34 50.70 4113986
20070108 51.19 51.19 49.50 50.73 2986461
20070109 50.74 50.77 49.46 50.01 2900677
20070110 48.81 50.26 48.81 50.06 2229136
20070111 49.87 51.99 49.81 51.70 2077420
20070112 51.73 52.43 51.22 52.18 1897493
20070116 52.07 52.44 51.44 51.87 1630945
20070117 51.87 53.21 51.78 53.21 2403944
20070118 53.02 53.04 51.60 52.49 3204004
20070119 52.64 52.64 51.98 52.15 1116553
20070122 52.13 52.53 51.56 51.59 1500336
20070123 51.66 51.95 51.09 51.58 1671695
20070124 51.53 51.82 50.66 51.34 1991532
20070125 51.24 51.72 51.12 51.19 1281853
20070126 50.87 51.29 50.06 51.16 2179714
20070129 51.17 51.70 50.79 51.21 1320095
20070130 51.39 53.96 51.20 53.41 5316115
20070131 53.23 53.48 52.08 53.12 3113100
20070201 53.11 54.90 52.80 54.76 2825028
20070202 54.83 55.39 54.27 54.86 2700270
20070205 55.51 55.87 55.00 55.36 3569502
20070206 55.46 57.63 55.29 57.42 4124435
20070207 57.90 58.72 57.82 58.42 3904802
20070208 58.42 58.42 57.13 57.22 2936203
20070209 57.44 57.59 56.82 57.06 1560939
20070212 57.06 57.74 56.85 57.10 2234778
20070213 57.42 57.92 57.21 57.43 1729372
20070214 57.43 59.67 57.31 59.32 2385136
20070215 59.56 60.79 59.32 60.32 1790602
20070216 59.92 60.22 58.99 59.56 2141889
20070220 59.57 60.75 58.76 60.72 2390256
20070221 61.73 61.73 59.53 59.76 1351546
20070222 59.67 59.83 59.03 59.63 1216757
20070223 59.43 59.45 57.07 58.25 3850573
20070226 58.52 58.84 57.67 58.38 2128828
20070227 57.28 57.85 55.54 56.68 2022878
20070228 56.94 57.44 56.27 57.34 1829680
20070301 56.47 59.00 55.52 58.20 2749588
20070302 58.20 58.23 57.14 57.15 1863221
20070305 56.09 56.32 55.15 55.38 2308024
20070306 55.67 57.08 55.67 56.88 2158712
20070307 56.90 57.77 56.47 57.44 2017131
20070308 57.61 58.81 57.60 58.49 2319309
20070309 58.57 58.76 56.30 56.51 1930093
20070312 57.26 57.83 56.61 57.61 1968440
20070313 57.66 57.72 55.83 55.85 2077002
20070314 56.27 57.12 55.38 55.87 1570551
20070315 55.87 56.55 55.79 56.12 1232116
20070316 56.08 56.36 55.45 55.73 1773466
20070319 56.37 56.78 56.03 56.33 1251133
20070320 56.33 56.33 55.36 55.50 1822157
20070321 55.41 55.50 54.41 55.15 2767874
20070322 55.22 57.46 55.02 57.32 3061588
20070323 57.31 58.25 57.04 57.89 1995920
20070326 57.89 58.66 57.70 58.13 1860818
20070327 58.04 58.05 56.24 56.90 2211687
20070328 56.90 56.90 55.81 56.10 1052711
20070329 56.49 56.49 54.64 54.82 1712236
20070330 54.96 55.73 54.72 55.53 2399555
20070402 55.63 56.90 55.50 56.51 1825396
20070403 58.38 59.19 58.05 58.53 2871421
20070404 58.53 59.00 58.28 58.81 1053129
20070405 58.85 60.05 58.85 59.92 1475154
20070409 60.11 60.97 60.11 60.36 1561043
20070410 60.28 60.76 60.09 60.44 1235983
20070411 60.40 60.53 59.22 59.74 1240475
20070412 59.51 60.29 59.31 59.67 1474945
20070413 59.82 60.09 59.10 60.09 1066295
20070416 60.24 60.79 60.05 60.56 837885
20070417 60.73 61.40 60.06 60.35 1018022
20070418 60.30 60.50 59.35 60.29 986571
20070419 59.29 60.33 58.11 59.89 1967290
20070420 60.15 61.11 59.95 60.32 1608480
20070423 60.55 60.70 60.17 60.25 726397
20070424 60.47 61.35 60.47 60.80 1097850
20070425 60.68 61.64 58.87 61.40 1706594
20070426 61.44 62.69 61.44 62.23 1747971
20070427 61.92 62.32 61.05 62.14 1555923
20070430 64.07 64.07 59.87 60.52 3856111
20070501 60.52 60.52 59.93 60.29 1937094
20070502 60.29 61.84 60.14 61.47 1397102
20070503 61.73 61.96 60.63 60.74 1325842
20070504 60.92 62.17 60.73 61.70 1777959
20070507 61.83 62.10 60.98 61.18 1529070
20070508 60.20 61.33 60.14 60.83 1742956
20070509 60.83 62.20 60.64 61.78 1238490
20070510 61.65 62.13 60.81 61.28 1315080
20070511 61.35 62.36 61.16 61.63 1095969
20070514 61.94 63.15 61.62 62.73 1328140
20070515 62.53 63.38 62.32 62.84 1162528
20070516 63.04 63.41 62.71 62.98 773939
20070517 62.94 63.37 62.04 62.57 1189068
20070518 62.64 62.75 61.49 62.07 1431583
20070521 61.86 61.92 61.15 61.39 1462825
20070522 61.63 61.63 60.50 61.05 1472229
20070523 61.35 61.48 60.40 60.60 1134525
20070524 60.50 60.84 59.88 60.58 1240998
20070525 60.65 61.10 60.37 60.74 841333
20070529 60.67 61.22 60.21 60.57 930148
20070530 60.58 61.17 60.08 60.29 1576194
20070531 60.48 60.62 59.12 59.39 2332997
20070601 59.61 60.35 59.26 60.29 1516531
20070604 60.20 60.88 60.13 60.81 1331589
20070605 60.80 61.14 59.92 60.49 1660620
20070606 60.62 60.95 59.37 59.72 1041113
20070607 59.72 60.53 59.56 59.96 1785378
20070608 59.97 60.41 59.14 60.40 1502426
20070611 60.40 60.77 59.97 60.56 901832
20070612 60.49 60.72 59.87 59.87 1142153
20070613 59.88 59.88 57.92 58.88 3622372
20070614 58.78 59.20 57.97 58.20 1404834
20070615 58.67 59.09 57.13 57.60 3534185
20070618 58.16 60.39 57.60 59.86 2587424
20070619 59.41 60.06 58.95 59.46 1449868
20070620 60.20 61.06 58.57 58.59 1525517
20070621 58.60 58.93 58.25 58.83 1053547
20070622 58.57 58.89 58.18 58.37 1134316
20070625 58.86 59.84 58.78 58.98 1352486
20070626 58.99 59.30 58.48 58.60 1416328
20070627 58.34 59.29 58.17 59.16 1637841
20070628 59.24 59.91 58.95 59.34 1081759
20070629 59.34 59.54 58.00 58.29 1213727
20070702 58.73 60.10 58.67 60.05 1261791
20070703 60.52 61.12 60.17 60.45 895040
20070705 60.66 60.75 59.71 60.28 1164618
20070706 60.29 60.72 60.07 60.47 908414
20070709 60.38 60.63 59.63 59.80 645628
20070710 59.62 59.78 58.48 58.95 2143770
20070711 58.95 59.42 58.94 59.22 1358024
20070712 59.34 59.45 58.94 59.17 1183112
20070713 58.92 59.04 58.38 58.46 1046860
20070716 58.47 60.15 58.44 60.07 1422075
20070717 61.25 61.81 59.51 59.53 1098581
20070718 63.17 65.74 62.98 65.38 6257338
20070719 64.44 65.24 64.12 64.44 2765679
20070720 64.46 65.26 63.76 64.00 2315338
20070723 64.76 64.77 63.94 64.12 1301705
20070724 63.81 64.65 61.80 62.70 3267846
20070725 62.02 63.09 61.25 62.21 2352745
20070726 61.23 62.06 59.94 61.70 2836104
20070727 61.41 62.28 60.37 62.03 2276678
20070730 63.36 64.89 61.32 62.28 2940278
20070731 63.16 63.17 61.18 61.34 2055164
20070801 61.01 61.39 60.20 60.80 2531836
20070802 60.91 65.08 60.68 65.06 4792841
20070803 64.62 65.06 62.30 62.30 2615217
20070806 62.30 63.28 62.02 62.46 2267483
20070807 61.86 62.74 60.93 62.65 2675298
20070808 62.36 63.43 59.39 60.02 3893517
20070809 59.34 60.02 55.80 55.88 5390301
20070810 55.87 60.82 53.59 59.65 4773511
20070813 60.28 62.21 59.42 59.73 2200507
20070814 60.05 60.55 58.92 59.37 1284987
20070815 59.61 61.36 59.42 59.75 1453108
20070816 59.34 60.03 57.92 59.28 2081809
20070817 60.30 62.09 58.52 59.41 1544639
20070820 59.44 60.68 59.43 60.12 1132540
20070821 59.83 60.87 59.78 60.34 1102656
20070822 61.01 61.55 60.68 61.28 685229
20070823 61.48 62.21 61.13 61.48 865992
20070824 61.53 63.14 61.46 63.14 1055533
20070827 62.88 63.12 62.20 62.20 708112
20070828 62.21 63.01 61.39 61.39 1419881
20070829 61.71 62.07 60.42 61.83 1338589
20070830 61.53 61.75 60.54 60.71 1172872
20070831 61.22 61.70 60.79 61.34 940178
20070904 61.32 62.46 61.27 62.36 1268896
20070905 61.75 62.28 60.50 61.04 1469512
20070906 61.29 61.62 60.63 61.36 1212159
20070907 60.94 61.15 60.44 60.85 1252074
20070910 61.16 61.84 59.85 61.12 1296481
20070911 61.48 62.30 61.20 61.63 1090431
20070912 61.61 65.81 61.43 64.66 3817241
20070913 64.58 65.01 62.60 62.64 2191312
20070914 62.24 63.82 62.10 62.96 1541713
20070917 62.91 63.29 61.63 62.97 1517158
20070918 63.22 64.72 63.17 64.67 1686324
20070919 65.25 65.56 63.41 63.76 1711923
20070920 63.77 64.33 63.05 63.36 1167961
20070921 64.09 64.97 63.36 64.27 1535966
20070924 64.67 65.72 64.46 64.78 1621855
20070925 64.34 65.45 64.25 64.94 1390311
20070926 65.37 66.74 65.17 66.70 1702519
20070927 66.99 69.04 66.95 68.08 3537528
20070928 68.05 68.32 66.56 66.88 2393286
20071001 67.11 68.51 66.76 68.16 1407655
20071002 66.99 67.65 66.46 67.59 1921525
20071003 67.77 69.38 67.52 69.29 2170310
20071004 69.64 69.64 67.90 68.15 1367428
20071005 67.95 68.86 67.80 68.22 804867
20071008 68.24 68.83 68.20 68.31 571338
20071009 68.91 68.91 67.83 68.57 801210
20071010 68.80 69.82 68.62 69.00 912698
20071011 69.00 69.78 67.85 68.16 1049890
20071012 68.08 69.60 68.08 69.51 895562
20071015 69.85 69.86 68.44 68.66 800165
20071016 68.69 68.88 67.49 68.09 1293555
20071017 68.43 69.05 68.13 68.63 1060548
20071018 68.91 71.09 68.87 70.82 1456242
20071019 70.41 71.12 69.66 69.91 1106627
20071022 69.85 71.49 69.71 71.49 927953
20071023 72.08 73.45 71.14 72.91 2387017
20071024 72.69 72.71 68.13 70.34 3700738
20071025 70.88 74.24 70.20 73.63 2406347
20071026 73.70 74.49 69.39 72.31 6115235
20071029 77.03 78.00 69.44 70.58 6323478
20071030 69.93 72.54 69.63 71.00 1890806
20071031 71.00 71.97 70.58 71.73 1708579
20071101 71.69 71.72 69.97 70.17 1605764
20071102 70.98 70.98 67.84 69.13 1826546
20071105 69.13 69.15 67.89 68.32 1591449
20071106 70.32 70.32 67.99 69.29 2127783
20071107 69.32 69.82 68.08 68.08 1419149
20071108 68.13 69.27 67.51 68.97 945403
20071109 67.55 69.53 67.55 69.02 1624258
20071112 69.82 70.47 68.36 69.11 1257402
20071113 69.83 69.87 68.26 69.83 1283106
20071114 70.39 70.82 69.54 69.96 1229609
20071115 69.96 70.69 67.88 68.21 1604510
20071116 68.80 69.76 68.44 69.44 1381325
20071119 69.15 70.02 68.45 68.69 859723
20071120 68.66 69.26 67.98 68.81 1070474
20071121 68.11 68.81 67.08 67.19 884278
20071123 67.49 68.35 67.24 68.13 411890
20071126 67.62 70.98 67.62 69.42 1661142
20071127 69.64 71.65 69.52 71.48 1735746
20071128 71.87 72.61 70.73 72.41 1705236
20071129 71.96 73.11 71.65 72.24 1092312
20071130 73.15 73.87 72.17 73.72 2049627
20071203 72.56 73.88 71.88 73.52 1924451
20071204 73.71 76.24 73.52 75.09 2613964
20071205 75.94 76.30 73.26 73.75 1775451
20071206 73.72 74.26 73.48 73.84 1281748
20071207 74.27 74.49 72.98 73.36 1334828
20071210 73.42 74.13 72.42 72.90 1275792
20071211 72.86 73.77 71.26 71.67 1441718
20071212 73.14 73.93 72.34 73.05 1981501
20071213 72.84 73.65 72.53 73.49 1456033
20071214 72.61 73.86 71.89 72.26 1805962
20071217 71.80 72.09 70.10 70.28 1416537
20071218 70.82 70.87 70.04 70.24 1611197
20071219 70.82 72.18 69.97 71.01 2071987
20071220 71.87 73.12 71.61 72.40 1174021
20071221 73.26 73.55 71.52 73.41 2145128
20071224 74.04 74.04 73.18 73.78 352018
20071226 73.79 73.79 72.58 73.21 915833
20071227 72.99 73.41 72.06 72.36 720128
20071228 73.28 73.28 72.30 72.77 526199
20071231 72.68 72.68 71.78 72.08 466014
20080102 73.22 75.74 73.22 74.76 2324533
20080103 75.12 77.64 74.47 77.16 2535702
20080104 76.66 77.63 75.56 76.06 1691861
20080107 76.67 78.11 75.71 78.06 2073554
20080108 78.52 79.50 77.97 78.40 2578751
20080109 78.55 82.45 78.55 82.11 3268891
20080110 81.34 82.59 80.96 81.42 2228509
20080111 81.34 81.58 80.49 80.66 1198158
20080114 81.46 83.56 81.08 83.24 3202228
20080115 82.39 84.32 82.31 82.71 2283679
20080116 82.50 83.69 82.38 82.63 2008563
20080117 83.04 83.46 80.33 80.65 1886522
20080118 81.00 82.79 79.98 80.73 3010389
20080122 76.57 77.79 73.60 75.92 3027630
20080123 73.70 74.82 72.32 74.52 4165498
20080124 74.75 74.75 72.47 73.94 2569556
20080125 74.79 77.85 74.16 74.61 2727750
20080128 74.86 76.60 73.48 76.60 1742329
20080129 77.22 77.31 75.90 76.59 1165976
20080130 76.41 77.45 75.96 76.19 1182694
20080131 75.15 77.52 74.52 76.10 1609107
20080201 76.92 78.41 76.39 78.33 1638050
20080204 76.84 78.00 73.02 75.59 4059339
20080205 76.15 76.15 74.04 74.55 1968022
20080206 75.21 76.38 71.43 71.85 3015509
20080207 71.45 71.68 68.39 69.82 3232634
20080208 69.58 70.13 68.24 69.95 1698862
20080211 70.07 70.07 68.46 69.58 1417686
20080212 69.86 70.02 67.72 67.94 2284515
20080213 67.47 67.47 63.06 66.84 8520954
20080214 66.73 67.03 64.95 64.98 2487011
20080215 64.65 65.98 64.12 65.83 2206880
20080219 66.71 67.31 65.92 66.42 1823934
20080220 65.88 66.56 65.38 66.39 1244133
20080221 67.38 67.38 65.61 65.87 1050413
20080222 66.02 66.48 63.66 65.91 2358492
20080225 65.83 67.01 65.70 66.18 1905852
20080226 66.04 67.68 66.04 67.35 1882760
20080227 67.09 69.63 67.09 68.79 3145596
20080228 68.45 69.23 67.49 68.19 1865102
20080229 67.58 67.85 65.19 65.40 1637319
20080303 65.36 65.43 63.95 65.41 1499187
20080304 64.69 66.11 64.60 65.04 1954230
20080305 65.49 65.85 64.54 65.64 1322080
20080306 65.20 65.37 62.93 63.07 1338067
20080307 62.54 62.80 60.72 60.79 1758838
20080310 60.94 61.00 59.69 60.01 2669969
20080311 51.19 51.19 41.01 45.35 25110328
20080312 34.49 39.72 32.01 39.12 67200184
20080313 39.41 44.41 39.38 43.05 26751200
20080314 43.87 44.00 41.34 42.09 10054099
20080317 40.46 45.30 40.46 43.68 7756629
20080318 43.98 44.47 41.73 42.30 8408526
20080319 42.55 45.32 42.03 43.90 6105622
20080320 44.49 44.50 42.90 43.84 4018589
20080324 43.97 45.60 43.36 45.05 3049467
20080325 44.98 45.88 44.01 45.51 3748593
20080326 45.50 45.68 44.32 44.61 2827327
20080327 44.69 45.13 44.36 44.68 2879884
20080328 44.03 44.55 43.26 43.26 2732243
20080331 43.59 44.41 42.93 42.93 3147999
20080401 43.64 44.98 43.02 44.98 3211319
20080402 44.98 44.98 43.76 44.06 2266020
20080403 43.75 44.42 42.41 42.53 3392395
20080404 42.68 42.94 41.75 42.23 2762754
20080407 42.23 42.49 41.16 41.31 2626711
20080408 41.63 43.78 41.63 43.26 3630522
20080409 43.05 43.23 40.56 40.92 4750942
20080410 40.91 42.48 40.88 42.28 4087446
20080411 41.90 42.42 40.34 40.40 2825446
20080414 40.59 41.16 40.24 40.60 2700061
20080415 40.77 41.57 39.87 41.02 3452580
20080416 41.21 41.55 40.21 40.45 2471443
20080417 40.38 41.00 40.10 40.45 1810141
20080418 40.59 42.10 40.59 41.63 2317219
20080421 41.66 42.55 41.34 41.41 2062061
20080422 40.30 40.88 39.90 40.08 2915828
20080423 40.16 42.38 39.78 42.26 4507381
20080424 42.31 42.80 40.39 41.21 3527184
20080425 41.48 43.01 41.12 42.95 2875391
20080428 43.92 44.62 42.48 44.39 5395525
20080429 44.23 45.90 43.90 45.88 3467104
20080430 45.57 46.42 45.28 45.74 3474000
20080501 46.17 46.59 44.58 46.07 2913634
20080502 46.07 46.61 45.57 45.72 2254213
20080505 45.58 46.23 45.24 45.75 2964728
20080506 45.30 46.10 44.55 45.12 2845403
20080507 45.02 45.49 44.47 44.68 3639195
20080508 44.81 45.05 43.49 44.10 3028570
20080509 43.77 44.34 42.95 43.51 3422279
20080512 43.41 43.55 42.13 42.41 2920634
20080513 42.37 42.37 40.90 41.53 4003856
20080514 41.54 42.39 41.47 41.81 3216125
20080515 41.76 42.10 41.06 41.82 2052239
20080516 41.80 42.43 41.41 42.32 2202178
20080519 42.50 43.15 42.17 42.83 2800474
20080520 42.74 46.02 42.73 46.00 6003956
20080521 46.07 48.81 45.62 47.31 6217006
20080522 47.58 48.25 47.17 47.82 3618506
20080523 47.96 48.14 46.39 46.81 2640608
20080527 46.90 47.49 46.20 47.13 3147059
20080528 47.12 48.15 46.61 47.98 3224170
20080529 47.88 49.62 47.88 48.91 2191416
20080530 49.16 49.34 48.15 48.86 3563755
20080602 48.36 48.51 46.16 46.43 4605391
20080603 46.51 47.52 45.64 47.52 5411407
20080604 47.30 47.84 47.08 47.51 2452530
20080605 47.21 48.29 46.99 48.10 1845667
20080606 47.66 47.91 46.46 46.46 1711401
20080609 46.86 46.86 45.32 45.67 2310845
20080610 45.45 46.44 45.22 45.69 2455038
20080611 45.81 45.81 44.54 44.65 2545315
20080612 44.96 44.99 44.02 44.33 1943885
20080613 44.14 45.51 43.88 44.97 2611874
20080616 44.88 44.99 44.14 44.42 1583194
20080617 45.08 45.08 42.86 42.94 3311626
20080618 43.10 43.63 42.42 42.53 3126370
20080619 40.58 41.85 39.15 40.91 9329688
20080620 40.53 41.42 39.63 40.17 3006210
20080623 40.55 40.55 39.60 40.18 2859509
20080624 40.11 40.36 38.75 38.82 2872257
20080625 39.19 40.55 38.78 39.70 2444589
20080626 39.24 40.45 38.24 38.31 3513601
20080627 38.81 40.10 38.81 39.50 3313821
20080630 39.55 39.68 37.95 38.06 3023659
20080701 38.03 38.56 37.39 38.35 2656803
20080702 39.28 40.48 38.08 38.22 4215025
20080703 38.39 38.39 35.67 36.86 2651684
20080707 36.70 37.73 36.29 36.99 2704241
20080708 36.74 37.61 36.42 37.60 2923664
20080709 37.77 38.39 36.97 36.98 2250870
20080710 35.42 36.97 35.19 36.38 4498709
20080711 35.21 36.13 34.50 35.67 3103174
20080714 35.55 36.70 35.55 36.30 2067807
20080715 35.95 37.04 34.77 36.67 3168479
20080716 36.60 37.02 35.69 35.77 2624308
20080717 35.90 37.28 35.44 37.21 3014464
20080718 37.05 37.43 36.45 37.00 1551535
20080721 36.89 37.32 36.45 36.84 1356770
20080722 36.70 39.33 36.70 38.86 3837094
20080723 40.19 42.20 40.19 41.98 5295008
20080724 42.07 42.07 40.67 40.83 3067753
20080725 41.15 42.07 40.78 41.07 2620651
20080728 40.57 41.89 40.29 40.36 1223966
20080729 40.43 41.36 40.12 41.19 1805335
20080730 41.34 42.34 40.45 41.39 1809514
20080731 41.20 42.55 41.02 42.02 2429961
20080801 42.19 43.01 40.88 42.72 3509839
20080804 44.98 45.83 43.71 44.80 8715615
20080805 44.53 47.03 44.15 46.90 4199875
20080806 46.70 46.90 46.00 46.70 2978416
20080807 46.86 47.03 45.34 45.58 2384718
20080808 45.79 47.38 45.62 46.97 2654400
20080811 47.02 47.91 46.19 47.88 2072405
20080812 47.98 49.18 46.90 47.74 3057513
20080813 46.93 47.44 46.27 46.55 2046283
20080814 46.48 47.12 46.01 46.90 2625144
20080815 46.95 48.08 46.95 47.85 3100457
20080818 48.08 48.49 46.46 46.79 2370403
20080819 46.81 47.46 44.68 45.22 3008195
20080820 45.39 45.70 44.08 44.72 2055896
20080821 44.36 45.56 44.26 45.32 2231017
20080822 45.52 46.01 45.03 45.69 1234624
20080825 45.58 45.58 43.55 43.73 1939288
20080826 43.84 44.33 43.20 43.69 1525622
20080827 43.26 44.43 42.48 43.73 1670337
20080828 43.78 44.48 43.53 44.08 1385922
20080829 43.89 44.98 43.77 44.41 1318319
20080902 44.78 45.85 43.22 43.49 2382524
20080903 43.49 43.90 42.62 43.66 1537847
20080904 43.32 43.58 41.41 41.67 2538628
20080905 41.55 41.59 40.32 41.50 2166339
20080908 42.59 43.02 41.76 42.93 1965828
20080909 43.05 44.20 41.86 42.05 2971729
20080910 41.85 44.75 41.73 43.76 3732920
20080911 43.18 46.35 42.86 46.35 3770431
20080912 45.73 46.48 44.75 45.67 2050880
20080915 45.20 45.20 43.65 43.79 2595469
20080916 43.01 43.53 41.30 43.02 3308596
20080917 42.22 43.05 40.45 40.54 2913216
20080918 40.70 41.33 37.47 40.23 4887298
20080919 44.88 45.21 40.60 41.39 4524204
20080922 42.35 42.35 39.33 39.60 1796140
20080923 40.18 40.67 39.02 39.62 1073087
20080924 39.28 40.23 38.61 39.25 970584
20080925 39.86 40.35 38.66 40.16 1551326
20080926 39.72 41.94 39.13 40.87 1340470
20080929 40.86 41.08 38.11 38.95 1756957
20080930 39.10 40.31 37.73 39.43 2354939
20081001 38.91 40.00 38.23 39.49 1336813
20081002 39.91 39.91 37.70 37.85 1332633
20081003 38.58 39.00 37.46 37.62 1652888
20081006 37.55 37.55 32.65 34.68 2174280
20081007 34.94 36.37 31.95 33.57 3016658
20081008 33.20 35.17 32.62 34.36 2283156
20081009 34.38 34.81 30.73 30.95 3937193
20081010 29.70 32.02 27.76 30.02 4226310
20081013 30.90 34.16 30.90 34.16 2390151
20081014 35.42 37.23 34.88 37.10 3777745
20081015 36.59 36.98 34.13 34.14 2054642
20081016 34.74 35.84 30.94 34.28 2789816
20081017 33.71 35.83 32.89 34.26 2410735
20081020 34.98 36.43 34.17 36.40 1609839
20081021 35.97 37.24 35.46 35.91 1506605
20081022 33.11 34.47 31.99 32.80 3282161
20081023 32.86 34.96 32.25 34.22 2651997
20081024 31.89 34.76 31.31 34.71 2991895
20081027 33.76 34.45 29.44 29.48 6416263
20081028 30.85 31.00 27.05 30.55 5631353
20081029 30.59 30.68 28.53 29.10 3836676
20081030 30.33 30.63 27.50 28.41 5018952
20081031 28.26 28.62 23.94 28.32 11760798
20081103 28.83 32.21 28.39 31.91 4867759
20081104 33.02 33.03 30.22 32.12 4954797
20081105 31.84 35.67 31.39 34.46 8862420
20081106 34.20 35.01 32.80 33.43 5402735
20081107 33.76 34.55 33.07 34.05 3480269
20081110 34.51 34.79 33.09 33.71 3389888
20081111 33.50 33.63 31.87 32.79 2330802
20081112 32.55 32.93 31.10 31.30 3187286
20081113 31.54 32.29 28.43 30.11 6181480
20081114 29.29 30.61 28.83 29.31 3163045
20081117 29.29 29.59 27.87 27.97 3282579
20081118 27.98 29.00 27.75 28.89 2581154
20081119 28.04 29.19 26.69 26.69 2884795
20081120 25.52 27.02 24.07 24.38 3824869
20081121 24.79 25.25 21.37 23.51 6303626
20081124 23.84 26.01 23.51 25.30 4070206
20081125 25.65 27.08 25.65 26.86 4168633
20081126 26.44 28.23 26.14 28.01 2847493
20081128 27.18 29.08 27.18 28.93 1391355
20081201 28.46 28.67 27.55 27.55 3921624
20081202 27.91 28.19 25.74 26.91 3163881
20081203 26.58 27.86 26.07 27.65 2465382
20081204 27.31 28.14 26.28 26.55 2199148
20081205 26.25 28.64 25.76 28.32 2409691
20081208 28.71 29.35 28.09 29.02 2413139
20081209 29.08 30.38 28.03 28.66 1924033
20081210 28.80 29.76 27.97 28.74 1828113
20081211 28.55 30.71 28.45 29.74 2606231
20081212 29.03 30.61 28.93 30.43 1723939
20081215 30.39 31.43 30.17 31.03 2276364
20081216 30.92 32.90 30.92 32.85 2670805
20081217 32.02 33.31 31.27 32.65 2953339
20081218 32.28 33.98 31.97 33.39 3576711
20081219 33.76 35.25 32.87 34.60 4240416
20081222 34.58 35.02 32.10 32.85 3726964
20081223 33.11 33.97 32.93 33.27 2213045
20081224 33.48 33.86 32.81 33.38 370304
20081226 33.63 34.10 33.40 33.79 567576
20081229 33.73 34.08 32.79 33.56 1664695
20081230 33.76 36.37 33.69 36.17 2112737
20081231 36.37 36.37 34.37 35.68 1885059
20090102 35.77 36.13 34.72 35.67 2158189
20090105 35.54 36.93 34.86 36.48 2114200
20090106 36.78 37.13 35.20 36.34 2059448
20090107 35.88 36.04 34.95 35.11 1708370
20090108 34.94 35.47 34.21 35.08 1968649
20090109 35.08 35.71 34.28 35.31 1662918
20090112 35.40 35.40 33.49 33.72 2221195
20090113 33.76 34.35 32.35 32.87 3583294
20090114 32.39 32.72 30.90 31.05 2786681
20090115 31.01 31.05 29.18 30.29 5159801
20090116 31.05 32.31 30.48 31.85 3063782
20090120 31.72 32.34 30.42 30.60 2960549
20090121 30.98 32.35 30.57 32.31 2671327
20090122 31.70 34.17 31.70 33.79 4476558
20090123 33.25 35.70 32.66 35.55 3417577
20090126 35.76 36.76 34.85 35.30 2695882
20090127 35.47 37.48 35.45 37.26 3267533
20090128 37.97 40.46 37.97 39.59 3933327
20090129 39.37 39.42 37.46 37.99 3660301
20090130 38.22 38.29 35.98 36.30 3163359
20090202 35.14 39.77 34.51 38.41 7742941
20090203 38.71 41.37 38.21 40.71 4655858
20090204 40.73 41.17 39.48 40.14 3723516
20090205 40.19 42.84 40.19 42.75 3842632
20090206 42.34 43.52 42.27 42.64 3117802
20090209 42.45 44.02 42.45 43.83 2771322
20090210 43.63 44.03 41.53 41.69 3257606
20090211 41.31 42.32 40.64 41.64 2642907
20090212 41.14 42.18 40.13 42.06 2350760
20090213 41.87 42.10 40.57 40.91 2330489
20090217 39.76 40.67 39.00 40.22 2463815
20090218 40.28 40.60 38.53 39.87 2487220
20090219 40.07 41.10 38.97 39.17 2492549
20090220 39.13 39.26 37.67 38.80 2915723
20090223 35.16 35.28 28.89 29.51 15643135
20090224 29.64 30.85 29.00 30.01 5318831
20090225 29.99 30.15 27.96 28.10 6011897
20090226 27.62 27.62 22.05 22.62 15307417
20090227 22.65 24.40 21.68 22.65 8357745
20090302 21.67 21.84 18.91 19.14 10532025
20090303 19.75 20.45 17.85 19.17 10848622
20090304 19.81 20.78 19.24 20.09 5849419
20090305 19.76 19.76 17.77 17.96 6506436
20090306 18.39 18.99 17.80 18.70 5902185
20090309 18.57 19.93 17.86 19.11 5943039
20090310 19.60 21.02 19.42 20.68 5625293
20090311 21.02 21.54 19.73 19.89 5636682
20090312 20.02 22.20 19.62 22.07 5344013
20090313 22.40 25.60 22.07 23.76 12883829
20090316 23.93 24.28 22.97 23.06 4419403
20090317 22.97 24.12 22.43 23.91 3988810
20090318 24.15 26.28 23.89 25.23 5219046
20090319 25.59 26.40 24.25 24.40 3632717
20090320 24.64 24.64 23.08 23.38 3541708
20090323 23.89 24.45 23.10 24.43 3789657
20090324 23.95 24.48 23.12 23.54 3919744
20090325 23.50 24.51 23.50 24.16 2939442
20090326 24.32 25.95 24.16 25.44 3746921
20090327 25.16 25.16 23.83 23.98 3104428
20090330 22.90 24.54 22.48 24.06 4124644
20090331 24.09 25.74 24.09 24.96 3518930
20090401 24.81 25.28 23.69 24.80 3811286
20090402 25.34 26.24 25.18 25.84 2845299
20090403 25.82 26.25 23.86 24.37 6742264
20090406 24.32 25.53 23.85 25.18 4574776
20090407 24.81 27.16 23.58 26.72 9710336
20090408 27.01 27.61 25.53 26.23 4512083
20090409 26.75 27.69 26.30 27.64 3981705
20090413 28.55 28.69 27.89 28.39 3369304
20090414 27.54 28.48 27.40 27.82 3086351
20090415 27.57 28.81 26.95 28.33 5509207
20090416 28.05 28.60 26.66 27.38 4888447
20090417 27.15 28.19 26.51 27.71 5674925
20090420 27.32 28.11 26.88 27.39 3771476
20090421 27.35 28.42 26.27 27.01 3485598
20090422 26.83 28.08 26.70 27.31 3187809
20090423 26.91 27.82 25.70 26.28 4612496
20090424 26.39 27.13 25.77 26.18 3550171
20090427 27.66 28.52 26.82 27.99 11409720
20090428 27.80 29.03 27.50 27.74 5920157
20090429 27.98 28.32 27.04 27.59 4267687
20090430 27.93 28.17 27.19 27.54 3330643
20090501 27.59 27.86 26.94 27.68 3626447
20090504 27.94 27.97 27.00 27.62 2526717
20090505 27.55 28.96 27.53 28.37 4171976
20090506 28.46 28.84 27.92 28.49 3258965
20090507 28.67 30.77 28.53 29.71 5232943
20090508 30.10 31.47 30.00 31.22 3388111
20090511 30.51 31.09 29.39 29.75 2423483
20090512 29.65 30.40 28.68 29.73 3290311
20090513 29.27 30.48 28.88 29.35 2888557
20090514 29.32 30.81 28.92 30.42 2344699
20090515 30.65 31.68 29.99 30.22 3162000
20090518 30.44 30.44 28.86 30.07 3368050
20090519 29.78 30.61 29.51 29.79 1640140
20090520 29.91 30.85 29.72 29.92 2018698
20090521 29.74 30.68 29.08 29.44 1896448
20090522 29.44 29.86 28.88 29.12 1223131
20090526 29.08 29.96 28.29 29.79 2554510
20090527 29.73 30.48 29.55 29.83 1699698
20090528 29.88 30.86 29.78 30.01 1653515
20090529 30.04 30.23 29.41 29.98 1656022
20090601 30.19 30.96 30.01 30.77 1885477
20090602 30.74 31.50 30.26 30.76 1941482
20090603 29.68 30.39 29.24 29.67 3351436
20090604 30.01 30.31 29.28 29.68 2358387
20090605 30.10 30.22 28.76 29.63 1929361
20090608 29.53 29.62 28.23 28.63 3103905
20090609 28.95 28.95 27.80 27.95 2629010
20090610 28.14 28.43 27.76 28.19 3139536
20090611 27.61 28.42 27.08 27.85 3247053
20090612 27.66 28.36 27.22 28.15 2012534
20090615 27.92 27.96 26.91 26.99 2634966
20090616 26.99 28.31 26.56 27.07 3474000
20090617 27.08 27.81 26.86 27.12 2325056
20090618 27.24 29.44 27.16 29.32 5518193
20090619 30.00 31.23 29.56 30.23 4966081
20090622 29.79 29.87 28.25 28.46 2497564
20090623 28.63 29.07 27.91 28.53 1993412
20090624 28.71 29.37 28.30 29.20 2406347
20090625 29.12 31.12 28.92 30.20 3630313
20090626 30.23 30.51 29.60 30.35 2466009
20090629 30.34 30.51 29.60 30.04 2425677
20090630 30.02 31.05 29.92 30.87 3902921
20090701 30.91 31.76 30.60 31.12 2674253
20090702 30.65 30.85 29.69 29.84 2194342
20090706 29.66 30.21 29.19 29.61 1874192
20090707 29.50 31.62 29.33 30.61 6095591
20090708 30.69 30.69 29.05 29.51 3684124
20090709 29.72 30.57 28.85 29.87 3318418
20090710 29.67 30.64 28.98 29.06 3310059
20090713 29.08 29.72 28.66 29.28 2755231
20090714 27.27 28.52 26.76 27.07 8336221
20090715 27.21 27.91 26.36 27.30 5542016
20090716 27.25 28.41 27.15 28.10 3460939
20090717 28.16 28.40 27.59 27.74 2283156
20090720 27.88 27.92 27.18 27.80 2081182
20090721 28.19 28.38 27.73 28.18 2159965
20090722 28.07 28.65 27.97 28.12 2031028
20090723 28.12 29.35 27.68 29.26 2617516
20090724 29.19 30.22 29.09 30.18 2103960
20090727 29.61 30.48 29.39 29.72 2302591
20090728 29.92 32.04 29.47 31.55 3454043
20090729 31.35 32.43 30.99 31.34 3350809
20090730 31.94 32.95 31.53 31.67 2518253
20090731 31.61 32.19 31.28 31.44 3091262
20090803 33.19 33.19 30.95 32.31 5344013
20090804 32.13 32.80 31.77 32.06 1812649
20090805 32.13 32.13 31.05 31.31 1956006
20090806 31.38 31.54 30.55 31.48 2670491
20090807 31.75 32.21 31.49 32.06 1906270
20090810 31.93 33.31 31.82 32.92 2436439
20090811 32.73 33.43 32.47 32.66 2477712
20090812 32.66 32.97 32.27 32.35 1874088
20090813 32.57 33.48 32.24 33.41 2004279
20090814 33.43 33.50 32.60 33.20 1690608
20090817 32.45 35.27 32.45 34.00 4792214
20090818 34.01 34.01 33.15 33.50 2494639
20090819 33.17 33.48 32.89 33.42 2313562
20090820 33.54 34.66 33.54 34.14 1866147
20090821 34.65 34.78 34.05 34.50 1462720
20090824 34.92 35.65 34.61 35.34 2206985
20090825 35.52 35.98 35.16 35.56 2116603
20090826 35.49 35.54 34.54 34.60 2305412
20090827 34.39 35.57 34.33 35.43 2072300
20090828 35.77 35.77 34.28 34.67 1584135
20090831 34.34 35.41 33.91 34.17 1585389
20090901 34.12 34.82 33.57 33.80 2028416
20090902 34.07 35.78 33.83 35.51 3341614
20090903 35.42 36.31 35.09 35.54 2442604
20090904 35.72 36.54 35.54 36.17 1487902
20090908 36.55 36.55 34.87 35.10 4262776
20090909 35.20 36.55 35.13 36.43 3576502
20090910 36.24 37.90 36.18 37.84 3627701
20090911 38.09 38.19 37.55 37.79 2231017
20090914 37.85 38.14 36.88 37.76 2543121
20090915 37.47 37.64 36.81 37.11 2794413
20090916 37.31 38.99 37.02 38.92 3138909
20090917 39.03 39.24 38.04 38.48 1889865
20090918 38.52 38.92 37.91 38.18 1852250
20090921 37.24 38.51 37.22 38.04 2179714
20090922 37.99 38.09 37.11 37.81 1949423
20090923 37.80 38.04 37.15 37.34 2285873
20090924 37.37 37.82 36.23 36.55 2268005
20090925 36.37 36.94 35.56 35.99 2860345
20090928 36.00 36.99 35.95 36.40 2003652
20090929 36.54 37.59 35.65 36.39 4804439
20090930 35.65 35.82 34.93 35.70 3636583
20091001 35.78 36.47 35.32 35.68 3750578
20091002 35.60 35.60 34.43 35.10 3037974
20091005 35.40 35.77 34.67 35.55 2391928
20091006 35.69 36.12 35.08 35.66 2430797
20091007 35.64 36.74 35.49 36.27 2139172
20091008 35.50 35.77 34.13 34.37 5952652
20091009 34.43 35.99 34.43 35.69 2711868
20091012 35.95 37.16 35.78 36.46 2861390
20091013 36.43 37.16 35.62 36.05 4150557
20091014 36.32 36.95 35.97 36.39 3066394
20091015 36.24 36.36 35.44 35.66 2942995
20091016 35.46 36.08 35.29 35.36 2777695
20091019 35.66 35.95 35.35 35.54 2179609
20091020 35.72 37.18 35.72 36.41 2922829
20091021 36.46 36.83 35.40 35.47 1981187
20091022 35.81 36.43 35.51 36.17 2361522
20091023 36.53 36.88 35.74 35.93 2050567
20091026 36.00 36.19 34.50 34.65 2743633
20091027 34.62 36.34 34.26 35.86 2989074
20091028 35.65 36.00 34.93 35.10 2366851
20091029 35.27 37.38 35.27 37.07 3085098
20091030 37.00 37.56 35.83 35.97 3561979
20091102 34.27 36.17 34.24 35.42 3952553
20091103 35.41 36.05 34.67 36.05 3154582
20091104 36.83 38.06 36.80 37.18 4427135
20091105 37.51 38.54 37.31 38.20 2592439
20091106 38.11 38.81 37.75 38.71 1552266
20091109 38.62 39.81 38.24 39.73 2392346
20091110 39.34 40.17 39.32 40.01 1933332
20091111 39.56 40.01 39.39 39.92 1729477
20091112 39.86 39.88 38.89 39.05 1777959
20091113 39.23 39.92 39.11 39.33 1922674
20091116 39.65 40.40 39.33 39.57 2873301
20091117 39.51 39.78 39.12 39.34 1636797
20091118 39.42 39.70 38.71 39.19 1928003
20091119 39.12 39.15 38.05 39.08 1597300
20091120 39.11 39.11 38.43 38.70 1633244
20091123 39.19 40.45 39.18 39.70 2242093
20091124 39.59 40.28 39.22 40.06 1587583
20091125 40.06 40.40 39.79 40.29 1099417
20091127 39.18 40.20 38.76 39.94 612715
20091130 40.19 40.28 39.06 39.73 1642857
20091201 39.93 40.71 39.93 40.64 1516949
20091202 40.59 40.95 40.34 40.71 1702728
20091203 40.93 40.97 38.73 38.79 2848329
20091204 39.42 39.77 38.43 38.58 3233888
20091207 39.17 40.19 38.38 38.87 2845090
20091208 39.30 39.78 38.61 38.77 2765888
20091209 39.19 39.94 38.71 39.12 3038601
20091210 39.28 40.45 39.19 40.23 4025172
20091211 40.28 40.77 39.89 40.04 2533404
20091214 40.29 40.96 40.29 40.60 2805907
20091215 40.28 41.68 40.16 41.30 3424995
20091216 41.59 42.66 41.43 41.96 3940641
20091217 42.20 42.20 40.82 41.61 2130604
20091218 42.01 42.01 41.17 41.66 2893990
20091221 42.31 43.92 42.26 43.11 3346525
20091222 43.73 43.73 43.18 43.33 2584498
20091223 43.34 44.22 43.27 43.79 2235823
20091224 43.90 43.90 43.22 43.49 1274434
20091228 43.36 43.71 43.19 43.47 1454675
20091229 43.43 43.63 42.78 42.97 1472960
20091230 42.83 42.85 42.20 42.47 1177783
20091231 42.58 42.67 41.90 42.01 868918
20100104 42.52 43.80 42.52 43.72 2098631
20100105 43.82 44.18 43.33 43.70 1944199
20100106 43.70 44.35 43.40 44.01 1762495
20100107 44.26 46.60 44.26 46.05 3872933
20100108 45.76 45.96 45.17 45.47 2520552
20100111 45.44 45.68 44.70 44.93 2090690
20100112 44.48 44.77 43.66 44.20 2499445
20100113 44.25 45.12 43.37 45.01 2566004
20100114 44.75 46.51 44.74 45.96 3587473
20100115 46.07 46.89 45.55 46.43 2764948
20100119 47.18 50.02 47.18 49.71 9996736
20100120 50.39 50.40 48.14 49.07 11416407
20100121 48.93 49.94 48.82 49.55 9478791
20100122 49.48 50.32 48.64 48.81 4052443
20100125 48.70 49.20 47.28 47.43 4791065
20100126 47.47 47.56 46.03 46.20 3929357
20100127 46.18 47.96 45.76 46.91 3377245
20100128 47.14 48.05 46.35 46.69 3466686
20100129 47.00 47.58 46.46 46.53 2790443
20100201 45.94 48.21 44.20 46.62 9193122
20100202 46.83 48.18 46.45 48.14 2712704
20100203 48.06 48.17 46.45 46.88 2358283
20100204 46.80 46.80 45.13 45.14 2262990
20100205 44.66 45.17 43.69 45.00 3291669
20100208 44.97 45.66 44.50 44.74 1445898
20100209 45.32 46.26 44.27 45.86 3271712
20100210 45.95 45.95 43.92 45.08 2855852
20100211 45.26 45.30 44.31 44.81 2175221
20100212 44.31 44.31 43.48 43.98 2316383
20100216 44.35 44.46 43.30 44.03 1566894
20100217 44.33 45.27 44.20 44.64 1777646
20100218 44.40 44.90 43.92 44.22 2581154
20100219 43.85 44.13 43.13 43.40 4137705
20100222 43.84 45.92 43.74 45.81 5990372
20100223 45.46 45.68 44.64 44.81 2538628
20100224 44.86 44.93 44.02 44.90 2284097
20100225 44.53 45.55 43.93 45.11 2165712
20100226 45.15 45.94 44.98 45.30 1997069
20100301 45.59 46.39 44.93 45.44 2329653
20100302 45.35 45.89 44.96 45.45 1495007
20100303 45.70 46.06 45.35 45.45 1620914
20100304 45.37 45.45 44.20 45.10 2129560
20100305 45.36 46.07 45.18 46.07 1761346
20100308 46.18 46.18 45.50 45.89 1486021
20100309 45.60 46.12 45.51 45.88 1335455
20100310 45.79 46.56 45.79 46.24 1409327
20100311 46.27 47.06 45.74 46.90 1518203
20100312 47.07 47.07 45.77 45.91 2294441
20100315 45.97 45.99 44.86 45.46 1705549
20100316 45.42 45.70 44.82 45.65 1241311
20100317 45.76 46.27 45.23 46.16 2173444
20100318 46.15 48.09 45.39 47.94 5068375
20100319 47.85 48.66 47.14 47.85 3843781
20100322 47.43 48.46 46.37 47.20 4107299
20100323 47.10 47.37 46.36 46.91 1389579
20100324 46.87 46.88 45.74 45.84 2203850
20100325 46.30 46.34 45.51 45.81 1818605
20100326 46.02 46.02 45.00 45.17 1684756
20100329 45.32 45.66 45.19 45.39 2012011
20100330 45.11 45.37 44.85 45.31 2084107
20100331 45.13 45.29 44.54 44.76 1901254
20100401 45.09 45.22 44.52 44.90 1312781
20100405 45.01 45.24 44.71 45.09 1221354
20100406 45.40 46.36 45.18 45.78 3975540
20100407 45.70 45.70 44.29 44.49 2466532
20100408 44.47 44.48 43.71 44.32 1876595
20100409 44.33 44.37 42.67 43.19 3634284
20100412 43.06 43.21 42.24 42.60 3206721
20100413 42.52 42.70 41.47 42.19 3966450
20100414 42.21 42.51 41.20 42.11 2874346
20100415 42.08 42.41 41.52 42.11 2709361
20100416 42.05 42.68 41.45 42.04 3134416
20100419 41.79 43.50 41.78 42.74 2952607
20100420 43.53 43.68 42.37 43.23 2921366
20100421 43.11 43.52 42.29 42.54 2158712
20100422 42.47 42.59 41.78 42.57 2368522
20100423 42.47 43.86 42.18 43.57 4579687
20100426 44.90 44.90 41.56 41.69 5901244
20100427 41.45 42.91 41.35 41.70 4382623
20100428 41.71 44.10 41.55 43.73 4451794
20100429 44.19 45.57 44.10 45.16 3363243
20100430 45.14 45.29 43.68 43.76 3737204
20100503 43.84 44.43 43.21 44.37 2712913
20100504 43.61 44.14 43.39 43.88 3323643
20100505 43.45 44.62 43.44 44.57 3109861
20100506 44.49 45.10 41.41 43.63 3877949
20100507 43.40 43.40 41.78 42.45 2756276
20100510 43.60 44.34 43.32 43.98 2347938
20100511 43.60 44.25 43.42 43.64 2396107
20100512 43.69 44.28 43.68 44.01 4067489
20100513 43.60 44.68 43.55 43.83 2339579
20100514 43.62 43.86 42.87 43.79 1765107
20100517 43.75 44.28 43.05 43.92 2507804
20100518 44.11 45.18 44.01 44.22 2744573
20100519 44.11 44.65 43.70 44.25 1996860
20100520 43.44 43.76 42.36 42.44 2022773
20100521 41.71 42.95 41.32 42.79 2534449
20100524 42.53 43.47 42.11 42.89 1746195
20100525 41.89 42.32 41.44 42.31 2062896
20100526 42.49 43.57 42.39 42.63 1950677
20100527 43.61 43.78 43.05 43.75 1154796
20100528 43.66 44.40 43.30 44.07 1928421
20100601 43.69 44.71 43.41 43.57 1304317
20100602 43.69 45.39 43.57 45.39 1809619
20100603 45.48 46.32 45.29 46.16 1449973
20100604 45.35 47.15 45.19 45.35 3597713
20100607 45.60 46.13 43.78 44.59 3629895
20100608 44.64 45.12 43.94 44.63 1863534
20100609 44.89 45.43 44.60 44.83 2250974
20100610 45.23 45.36 44.52 45.24 1763017
20100611 44.89 45.89 44.33 45.89 1794677
20100614 46.15 46.58 45.98 46.03 1286659
20100615 46.18 46.88 46.00 46.88 1659470
20100616 46.50 47.00 46.41 46.73 2647922
20100617 46.91 47.36 46.73 47.36 1957991
20100618 47.17 47.44 46.73 47.13 1628960
20100621 47.65 48.01 46.92 47.14 1434718
20100622 47.11 47.46 46.26 46.33 1651529
20100623 46.08 46.92 45.62 46.55 1998741
20100624 46.48 46.92 45.73 45.86 1326364
20100625 46.00 46.39 45.47 46.03 2657535
20100628 46.08 46.31 45.57 46.00 1235460
20100629 45.10 45.45 43.77 44.00 1982441
20100630 43.89 44.35 43.58 43.71 1911076
20100701 43.56 43.58 41.72 42.67 2421916
20100702 42.65 42.89 42.12 42.44 1341306
20100706 42.93 43.30 42.08 42.55 1584762
20100707 42.70 43.55 42.47 43.44 2013578
20100708 43.82 44.36 43.63 43.97 1460840
20100709 44.23 44.29 43.69 44.22 1323439
20100712 44.07 44.16 43.61 43.95 1784019
20100713 44.28 44.61 43.89 44.37 1525831
20100714 44.16 44.91 43.84 44.87 1295227
20100715 44.80 45.43 44.52 44.84 2187864
20100716 44.50 45.07 43.59 43.70 1765734
20100719 43.89 44.86 43.79 44.52 1595628
20100720 44.47 44.92 43.60 44.50 2014937
20100721 44.51 44.70 43.47 43.75 1389788
20100722 44.31 45.05 44.06 44.34 1341201
20100723 44.24 44.49 43.53 44.04 1526458
20100726 44.07 44.90 44.07 44.90 924192
20100727 45.16 45.26 44.57 44.63 1029202
20100728 44.50 44.68 43.60 43.78 1640454
20100729 44.10 44.61 43.41 44.19 2050462
20100730 43.90 45.81 43.70 45.00 3503570
20100802 46.33 46.73 45.28 46.64 3222185
20100803 46.51 47.36 46.20 46.79 1859146
20100804 46.88 47.62 46.81 47.58 1577761
20100805 47.43 48.22 47.23 47.82 2502057
20100806 47.48 48.60 47.40 48.44 1735537
20100809 48.75 49.04 48.36 48.53 1314244
20100810 48.02 48.76 47.63 48.50 1755494
20100811 47.81 47.81 46.14 46.83 2914261
20100812 46.02 47.39 45.94 47.19 2444276
20100813 47.01 47.40 46.48 47.21 1212159
20100816 46.93 47.03 46.44 46.90 1060966
20100817 47.34 47.92 47.01 47.54 1769914
20100818 47.46 48.17 47.13 47.97 1709102
20100819 47.98 47.98 46.65 46.71 1496992
20100820 46.34 46.64 45.86 46.43 1993935
20100823 46.56 46.81 46.24 46.42 1391878
20100824 45.95 46.12 45.18 45.64 1517785
20100825 45.49 46.69 45.39 46.58 2054642
20100826 46.81 47.22 46.11 46.24 1311422
20100827 46.51 46.91 45.57 46.84 1269523
20100830 46.84 46.88 45.92 45.92 959509
20100831 45.66 46.23 45.18 45.74 1679218
20100901 46.26 47.49 46.06 47.42 1976694
20100902 47.56 47.67 46.91 47.67 1127420
20100903 48.07 48.89 47.89 48.89 1386758
20100907 48.58 48.88 48.16 48.69 1350187
20100908 48.73 48.91 48.29 48.67 1293451
20100909 49.09 49.73 49.02 49.61 1007259
20100910 49.75 50.66 49.61 50.51 1345172
20100913 50.67 51.25 50.18 50.34 1653306
20100914 50.06 50.70 49.80 49.82 1963633
20100915 49.77 49.93 49.27 49.57 2390674
20100916 49.41 49.49 48.94 49.23 1986307
20100917 49.28 49.58 48.13 48.21 2630264
20100920 48.59 49.09 48.58 48.79 2258288
20100921 48.81 49.26 48.59 48.81 2669342
20100922 48.46 48.51 47.35 48.08 3427608
20100923 47.81 48.38 47.52 47.83 2308756
20100924 48.24 48.41 47.76 48.09 1582568
20100927 48.00 48.28 47.71 47.88 2074704
20100928 48.08 48.57 47.61 48.42 2791906
20100929 48.22 48.38 47.73 47.99 2163831
20100930 48.25 48.40 47.75 48.08 1749747
20101001 48.42 48.57 47.65 47.98 2004906
20101004 47.92 48.32 46.95 47.17 2068016
20101005 47.65 48.37 47.61 48.33 1905329
20101006 48.20 48.47 47.14 47.46 1689249
20101007 47.58 48.25 46.90 47.75 1756748
20101008 48.07 48.82 48.02 48.67 1902195
20101011 48.92 49.52 48.67 49.09 1251238
20101012 49.09 50.05 48.71 49.96 2063628
20101013 50.34 51.94 50.02 51.49 3644315
20101014 51.33 52.93 51.18 51.98 3478180
20101015 52.42 52.81 51.49 52.48 3216856
20101018 52.60 53.15 52.21 53.05 1916927
20101019 52.23 52.62 51.46 51.80 2660252
20101020 51.96 54.01 51.96 53.58 2213568
20101021 53.69 53.91 53.13 53.85 2152756
20101022 53.86 54.69 53.50 54.52 1631363
20101025 54.75 55.60 54.70 54.99 1396475
20101026 54.68 55.06 54.40 54.75 1497097
20101027 54.23 55.00 53.61 54.91 1860086
20101028 55.14 55.55 54.65 55.36 1830412
20101029 55.33 55.89 55.09 55.79 2548763
20101101 56.71 57.23 55.33 56.16 3068589
20101102 56.71 58.70 56.67 58.04 3221349
20101103 58.22 58.62 56.44 57.01 2658057
20101104 57.74 57.76 56.32 56.71 2526821
20101105 56.95 57.48 56.78 57.00 1542549
20101108 56.68 57.37 56.66 57.06 1012066
20101109 56.98 57.21 56.38 56.58 930775
20101110 56.50 57.09 55.70 57.09 1613287
20101111 56.81 57.60 56.70 57.39 1098164
20101112 57.72 57.72 56.58 56.66 1244237
20101115 56.90 57.06 55.69 56.04 1408387
20101116 55.76 55.88 54.80 55.09 1314453
20101117 55.15 55.86 54.52 55.56 1078520
20101118 52.69 54.40 52.23 54.37 6175420
20101119 54.05 54.30 53.22 53.62 3493853
20101122 53.34 56.16 52.75 55.83 4632662
20101123 55.39 55.39 54.21 54.45 3052915
20101124 54.69 55.00 54.29 54.52 1646514
20101126 54.05 54.73 53.82 54.35 784283
20101129 53.80 54.02 52.58 53.98 2431215
20101130 53.68 53.83 53.05 53.63 2422438
20101201 54.46 55.33 54.42 54.64 1832502
20101202 54.66 55.07 54.40 55.00 1571805
20101203 54.51 54.95 54.21 54.59 1452690
20101206 54.59 54.84 53.98 53.99 901727
20101207 54.52 54.59 53.45 53.70 1524264
20101208 53.79 54.31 53.54 54.01 1322812
20101209 54.03 54.27 53.50 53.67 1312990
20101210 53.80 54.66 53.79 54.08 1303168
20101213 54.19 55.32 53.65 54.11 2299143
20101214 54.10 54.50 53.53 53.62 1113732
20101215 53.50 53.50 52.20 52.24 1854444
20101216 52.20 52.87 51.91 52.68 1712654
20101217 52.29 53.12 52.12 52.98 1835323
20101220 53.06 53.10 52.45 52.48 1272553
20101221 52.51 53.65 52.26 52.45 1817037
20101222 52.57 53.53 52.34 53.45 1102030
20101223 53.31 53.40 52.88 53.05 660256
20101227 52.82 52.99 52.57 52.68 511362
20101228 52.77 52.85 52.23 52.45 658898
20101229 52.51 52.69 52.27 52.32 621596
20101230 52.27 52.52 52.16 52.25 581891
20101231 52.16 52.79 52.02 52.39 760146
20110103 52.70 53.47 52.65 52.73 1156259
20110104 52.60 52.94 52.23 52.92 1157930
20110105 52.65 53.22 52.60 52.68 1583508
20110106 52.98 54.77 52.94 54.61 2244078
20110107 54.62 55.12 53.80 54.39 1197740
20110110 54.17 54.19 53.29 53.41 2201342
20110111 53.55 54.98 53.55 54.86 1969485
20110112 54.88 55.17 54.07 54.48 1529279
20110113 54.50 55.25 54.26 54.90 1779526
20110114 55.00 56.93 54.84 56.80 2132276
20110118 55.12 56.84 55.12 56.74 2067076
20110119 56.65 56.80 55.47 55.85 1839398
20110120 55.60 56.02 54.93 55.32 2820953
20110121 55.76 55.89 55.31 55.52 1969798
20110124 55.57 55.87 55.09 55.32 2280962
20110125 55.21 55.73 55.03 55.50 1385504
20110126 55.51 56.48 55.34 56.08 1422075
20110127 56.15 57.82 55.89 57.50 1368577
20110128 57.62 57.62 55.55 55.68 1392191
20110131 55.74 56.16 55.29 55.48 1531787
20110201 55.82 57.32 55.71 56.98 1222504
20110202 56.70 56.96 56.24 56.42 923669
20110203 56.22 61.45 55.47 58.58 6129027
20110204 59.15 59.77 57.18 57.94 2965564
20110207 56.63 57.84 56.00 56.22 4869953
20110208 55.96 56.29 55.48 55.81 1850160
20110209 55.82 56.69 55.66 56.05 1881402
20110210 55.37 56.11 55.32 56.06 1454779
20110211 55.94 56.49 55.74 55.81 1114568
20110214 55.84 56.35 55.22 56.20 1036725
20110215 56.08 56.94 56.07 56.91 1843055
20110216 56.94 58.05 56.92 57.95 1922361
20110217 57.86 59.26 57.84 59.13 2735483
20110218 58.62 59.24 58.05 58.80 1769496
20110222 61.20 64.12 60.57 61.20 5060434
20110223 60.74 61.92 60.17 60.22 2728586
20110224 58.65 60.96 58.65 60.03 1524264
20110225 60.28 60.46 59.68 59.91 1651634
20110228 63.63 63.95 62.11 62.22 4127883
20110301 62.26 62.49 60.54 60.54 1805544
20110302 60.46 61.63 59.96 60.59 2131336
20110303 61.24 61.87 61.04 61.58 2668924
20110304 61.73 62.17 61.05 61.79 2028416
20110307 61.84 62.21 59.97 60.33 1996547
20110308 60.50 61.12 59.62 60.47 1391251
20110309 60.49 61.89 60.25 61.87 1105896
20110310 61.35 61.42 60.50 61.05 1447047
20110311 60.97 61.95 60.81 61.68 1287286
20110314 61.24 61.43 59.97 60.79 2091944
20110315 59.72 61.54 59.36 61.26 1926436
20110316 61.06 61.32 60.13 60.19 2201342
20110317 61.11 61.66 60.76 61.37 1573268
20110318 62.21 63.11 61.97 62.12 2173653
20110321 62.82 62.91 61.80 62.44 1179559
20110322 62.95 63.52 61.99 62.01 1216025
20110323 61.85 63.19 61.31 62.96 1325215
20110324 63.10 63.66 63.00 63.45 1006006
20110325 63.58 64.25 63.18 63.24 978107
20110328 63.44 63.55 62.72 63.26 1131077
20110329 63.26 63.88 62.97 63.87 705500
20110330 64.21 65.89 64.09 65.82 1593852
20110331 65.67 66.99 65.15 66.94 2368627
20110401 66.78 67.31 66.52 66.98 1825396
20110404 66.99 68.01 66.82 67.93 1796349
20110405 66.98 68.03 66.35 67.36 1674830
20110406 67.47 67.52 66.50 66.64 1075281
20110407 66.40 68.03 66.40 66.83 1915778
20110408 66.96 67.60 66.53 67.12 943000
20110411 66.95 67.22 66.21 66.37 1544848
20110412 66.38 67.66 66.37 67.55 1459690
20110413 68.21 68.21 67.30 67.67 1978993
20110414 67.49 68.27 67.07 68.13 1280703
20110415 68.30 68.33 67.15 67.74 1654977
20110418 67.12 67.12 66.24 66.63 1759047
20110419 66.74 67.75 66.71 67.52 874560
20110420 68.19 68.58 68.05 68.33 788463
20110421 69.37 71.44 68.94 69.23 2010026
20110425 69.21 69.63 68.72 69.56 990332
20110426 72.70 74.46 72.26 73.40 2821162
20110427 73.39 73.75 71.91 72.56 2695046
20110428 73.44 74.15 72.74 74.03 2200925
20110429 74.15 74.41 72.45 72.85 1880775
20110502 73.26 73.75 71.78 73.20 2315443
20110503 72.91 73.10 72.14 72.18 1755703
20110504 72.35 72.69 71.91 72.03 1659993
20110505 70.49 72.84 69.39 72.01 2035521
20110506 72.76 73.96 72.73 73.65 1693115
20110509 73.73 74.45 73.61 73.78 1708893
20110510 73.85 74.92 73.64 74.82 1263045
20110511 74.53 75.39 74.09 75.13 1969171
20110512 74.76 75.16 73.36 75.13 1814216
20110513 75.13 76.18 74.33 74.97 1334305
20110516 74.73 75.84 74.03 75.17 1059190
20110517 74.79 75.04 74.04 74.32 1307034
20110518 74.54 76.72 74.32 76.61 1605450
20110519 76.88 76.93 75.88 76.03 1914002
20110520 76.26 76.97 75.84 76.36 1695518
20110523 75.73 76.37 74.97 75.84 1610152
20110524 75.87 75.91 73.94 74.65 1841488
20110525 74.33 75.59 73.93 74.19 2186819
20110526 73.98 76.16 73.40 75.88 2713958
20110527 76.05 76.35 75.23 75.99 1401595
20110531 76.43 77.32 76.43 77.07 1966768
20110601 77.01 77.36 76.47 76.48 1143720
20110602 76.52 77.31 76.08 76.57 1192098
20110603 75.71 76.07 74.65 74.67 1317378
20110606 73.83 74.39 73.52 73.80 1901672
20110607 74.18 74.76 73.94 73.97 985735
20110608 73.87 75.16 73.32 74.37 1717147
20110609 75.00 77.34 74.39 76.55 1880566
20110610 76.10 76.45 74.37 74.83 1344336
20110613 74.96 75.75 74.86 74.86 1194919
20110614 75.57 76.80 75.11 76.29 1041531
20110615 76.04 76.74 74.87 74.91 1194501
20110616 75.09 75.51 73.86 74.84 962957
20110617 75.47 75.88 73.96 74.18 1651947
20110620 73.78 76.92 73.78 76.81 1445584
20110621 77.41 78.48 76.90 78.13 1283942
20110622 78.18 79.82 78.00 78.11 2219523
20110623 77.38 78.11 75.62 77.96 1858414
20110624 77.94 78.09 76.49 76.93 1395953
20110627 77.04 77.80 76.25 77.44 942791
20110628 77.96 79.59 77.70 79.25 1098729
20110629 79.62 79.62 78.19 78.31 1212894
20110630 78.58 79.02 77.24 77.32 1492888
20110701 77.67 79.89 77.67 79.80 1320392
20110705 79.97 80.08 78.77 79.70 864671
20110706 79.69 80.95 79.10 80.21 1155811
20110707 80.60 80.66 78.15 78.47 2530577
20110708 77.60 77.81 76.63 77.59 1949650
20110711 76.88 76.96 76.30 76.68 1471222
20110712 76.52 78.27 76.47 77.19 1215810
20110713 77.19 78.98 77.19 77.67 1180394
20110714 77.90 78.67 77.46 77.74 900504
20110715 77.92 78.06 76.99 77.33 1032689
20110718 77.12 77.65 76.12 77.25 1369349
20110719 77.39 77.39 75.86 76.55 1677989
20110720 76.86 76.98 75.39 76.27 1608511
20110721 76.70 77.73 76.43 76.64 1131958
20110722 76.62 77.07 76.15 76.41 741444
20110725 76.01 76.85 75.63 75.94 1731634
20110726 76.39 76.73 75.13 75.94 1436327
20110727 75.24 75.24 71.65 71.78 3344832
20110728 71.99 73.35 71.49 72.00 2871091
20110729 71.20 72.28 68.42 71.60 3668784
20110801 75.54 75.61 67.61 69.47 8435360
20110802 69.37 72.11 68.74 70.15 4682619
20110803 69.96 70.56 67.00 70.34 4284085
20110804 69.37 69.91 67.27 67.29 3443789
20110805 67.65 68.76 66.00 68.08 3162856
20110808 66.46 66.88 62.88 63.03 4787305
20110809 64.93 69.03 64.09 68.88 4914490
20110810 67.59 69.65 66.13 66.92 4973239
20110811 66.63 72.07 66.39 71.13 3365144
20110812 71.54 72.43 70.70 71.24 2339539
20110815 72.10 72.38 69.93 71.08 2362663
20110816 70.18 72.04 69.99 71.55 2086106
20110817 71.99 73.01 70.72 71.32 1172998
20110818 69.27 69.67 67.96 69.16 2105585
20110819 68.02 69.62 66.67 66.97 3124940
20110822 68.47 68.60 66.48 66.87 1834028
20110823 67.09 69.03 66.37 69.00 2193396
20110824 68.56 70.35 68.31 69.76 2095898
20110825 70.34 70.79 67.67 67.96 1895381
20110826 67.72 70.48 65.84 70.36 1633927
20110829 71.24 71.91 70.40 71.90 1170707
20110830 71.90 74.17 71.23 73.73 1519450
20110831 74.09 75.66 73.76 74.54 2064648
20110901 74.58 75.53 72.98 73.30 1280184
20110902 71.92 72.92 71.18 71.21 1326850
20110906 68.96 71.41 68.51 71.07 1086750
20110907 72.32 73.86 71.78 73.42 1029355
20110908 73.02 74.25 72.15 72.42 884358
20110909 71.62 71.76 69.09 69.56 1598720
20110912 68.79 70.78 68.36 70.56 1527575
20110913 71.06 73.93 69.99 73.54 1857569
20110914 73.45 75.71 71.59 74.71 2445266
20110915 75.33 75.51 73.29 75.13 1896214
20110916 75.60 76.35 74.29 76.23 1921734
20110919 75.13 76.42 74.74 76.07 1504450
20110920 76.41 76.61 73.67 73.80 2581097
20110921 73.49 74.60 71.95 72.00 1582886
20110922 69.67 73.62 69.67 73.22 3293166
20110923 72.25 74.69 72.17 74.00 2435787
20110926 74.70 75.84 73.59 75.49 2359018
20110927 76.62 77.42 75.38 76.24 1629031
20110928 76.57 76.57 73.33 73.51 1862624
20110929 74.64 74.85 70.90 72.30 1693993
20110930 71.46 72.12 70.00 70.04 2135091
20111003 70.03 70.03 64.91 66.60 3432635
20111004 65.68 66.06 62.79 65.90 3738123
20111005 65.90 67.85 65.54 66.97 2331446
20111006 67.16 68.27 66.65 67.78 1792015
20111007 68.41 68.73 66.66 67.52 1720783
20111010 68.74 69.70 68.49 69.68 1153626
20111011 68.85 69.82 68.58 69.16 1330356
20111012 70.51 73.02 70.51 72.01 2676184
20111013 71.86 72.80 70.59 71.28 1545091
20111014 72.18 72.41 71.26 72.39 1092466
20111017 71.95 73.06 71.35 71.48 829344
20111018 70.84 71.84 68.95 70.84 2044546
20111019 70.94 72.80 70.65 71.35 1685167
20111020 71.79 71.98 70.40 71.55 1345413
20111021 72.42 73.51 72.15 73.47 1359638
20111024 76.17 78.48 75.82 76.98 3738538
20111025 76.87 77.57 76.22 76.76 2377550
20111026 77.62 78.19 76.71 77.56 1738331
20111027 79.55 79.75 76.94 77.94 1866985
20111028 77.28 78.38 77.05 77.38 2033643
20111031 79.69 84.09 78.98 81.75 6961527
20111101 79.75 81.24 79.70 80.67 3616738
20111102 81.44 83.46 80.78 82.75 2576709
20111103 83.72 83.82 82.44 83.42 1634910
20111104 83.03 83.68 81.75 83.38 1686724
20111107 83.79 85.06 82.91 83.93 1974144
20111108 84.18 84.24 82.54 83.93 2231971
20111109 82.67 83.93 82.42 83.12 1850163
20111110 83.68 83.89 81.82 83.37 1236176
20111111 84.15 85.07 84.15 84.85 1407819
20111114 84.28 85.33 83.58 84.48 1327864
20111115 84.41 85.92 83.86 85.38 1267224
20111116 85.64 85.77 81.77 81.89 1740719
20111117 81.56 83.01 80.84 81.66 1671252
20111118 83.25 83.30 81.71 81.97 1459218
20111121 81.02 81.54 80.41 80.84 1160479
20111122 80.59 82.01 80.22 81.32 957271
20111123 80.50 80.50 78.49 78.98 1005555
20111125 78.90 79.38 77.90 77.90 554592
20111128 80.12 81.48 79.82 81.05 926847
20111129 81.22 83.54 81.22 82.32 1504491
20111130 84.32 85.40 83.34 85.40 1667203
20111201 84.74 86.08 84.74 85.74 1270443
20111202 86.66 86.67 84.73 85.82 2215046
20111205 86.71 87.41 82.84 83.66 2393229
20111206 83.88 84.16 82.63 83.36 1367738
20111207 83.19 84.06 82.21 83.61 1738331
20111208 83.31 83.94 82.09 82.22 786252
20111209 82.95 83.85 82.75 83.64 992368
20111212 83.29 84.19 82.80 83.34 1373864
20111213 83.79 84.97 82.49 82.82 1580811
20111214 82.76 83.32 81.26 81.42 1885468
20111215 81.97 82.71 81.29 81.46 1265147
20111216 82.16 83.14 81.35 81.62 1904470
20111219 81.58 82.46 81.30 81.54 794870
20111220 82.65 83.53 82.30 83.43 941280
20111221 83.24 84.80 83.07 84.68 1242407
20111222 84.74 85.49 84.53 85.01 683557
20111223 85.53 86.54 85.29 86.29 607445
20111227 86.39 87.59 85.98 86.51 769742
20111228 86.83 87.30 84.38 84.63 864003
20111229 85.01 85.73 84.59 85.23 708163
20111230 85.37 85.37 84.50 84.61 766046
20120103 86.15 86.43 84.83 85.30 1332970
20120104 85.31 87.29 84.77 86.85 2041962
20120105 86.37 88.62 86.14 88.54 2023737
20120106 88.83 91.60 88.61 89.09 2909485
20120109 89.79 90.25 88.64 90.06 1566574
20120110 90.65 91.74 90.51 91.08 1314539
20120111 91.20 91.52 90.01 91.28 1416016
20120112 91.63 91.63 90.21 90.67 1024191
20120113 90.48 91.51 89.99 91.47 1010833
20120117 92.47 93.16 91.82 92.23 1321580
20120118 92.41 92.50 90.43 91.28 1373768
20120119 91.20 92.18 90.78 91.69 1518217
20120120 90.70 91.13 87.83 88.99 2289855
20120123 89.13 90.42 88.07 88.64 1465201
20120124 88.39 88.99 87.43 87.71 1629945
20120125 86.85 87.19 83.39 86.48 3119894
20120126 86.77 86.91 81.65 84.13 5717390
20120127 84.01 85.78 83.93 85.24 1917187
20120130 84.38 85.32 83.79 85.17 1239777
20120131 85.79 86.85 85.40 85.97 1481147
20120201 86.57 89.81 86.00 88.51 3075990
20120202 88.28 88.28 86.44 87.19 1707917
20120203 87.89 88.46 85.65 87.03 2058530
20120206 84.36 84.71 81.61 82.33 5513401
20120207 82.33 83.27 81.91 83.22 2713262
20120208 83.18 83.44 81.85 82.23 2643264
20120209 82.24 82.61 81.16 82.24 2134637
20120210 81.84 83.10 81.47 82.80 1419950
20120213 83.07 84.24 82.59 83.91 2229694
20120214 83.90 86.28 83.73 85.56 2446005
20120215 86.24 86.65 84.27 84.50 1739810
20120216 84.33 85.08 83.93 84.78 1789927
20120217 84.89 86.17 84.89 85.57 1928577
20120221 87.39 89.81 86.26 87.05 3442342
20120222 88.55 88.55 85.07 86.11 1821612
20120223 85.84 86.54 84.68 84.77 1893681
20120224 84.68 86.04 84.65 85.95 1682444
20120227 86.18 88.46 85.55 85.61 3714776
20120228 85.62 86.21 84.82 85.54 1747472
20120229 85.12 85.90 84.04 84.12 4546679
20120301 84.13 85.05 83.87 84.71 1935308
20120302 84.45 85.02 83.95 84.25 1226834
20120305 83.86 84.92 83.82 84.48 1240399
20120306 83.61 84.85 82.25 82.77 1498336
20120307 82.85 83.96 82.45 83.48 1148862
20120308 84.02 85.06 83.77 84.79 883987
20120309 84.70 85.24 83.56 84.08 1561086
20120312 83.66 84.28 83.07 83.30 1018392
20120313 83.68 84.14 82.75 83.98 1200636
20120314 83.69 85.38 83.57 84.31 1704500
20120315 84.42 84.98 83.57 84.04 892996
20120316 83.97 84.31 83.57 83.67 1639575
20120319 83.29 84.75 83.15 84.18 1358340
20120320 83.88 83.93 82.36 82.42 1696630
20120321 82.48 82.81 82.34 82.38 1296729
20120322 82.00 82.67 81.78 82.38 1587594
20120323 82.48 83.04 81.96 82.97 1201051
20120326 82.73 84.98 82.14 84.98 1437554
20120327 84.86 85.38 83.59 85.08 1450497
20120328 85.34 86.45 85.16 85.85 1739416
20120329 85.12 90.42 85.05 88.66 4030827
20120330 88.87 90.40 88.28 89.57 2618726
20120402 89.58 89.63 88.20 88.96 1492949
20120403 89.14 89.46 87.94 88.13 2393839
20120404 87.75 88.53 87.30 87.95 1329601
20120405 87.68 88.58 87.29 88.39 1089845
20120409 87.47 87.47 86.38 86.40 1049370
20120410 86.28 86.74 84.90 85.07 1039561
20120411 85.87 86.70 85.51 86.51 1447001
20120412 86.56 87.27 85.74 87.02 1245759
20120413 86.51 86.83 85.77 85.82 920612
20120416 85.87 85.99 84.55 84.70 998982
20120417 84.95 85.77 84.03 85.58 1221494
20120418 85.10 85.93 83.71 85.64 1411997
20120419 85.68 87.78 85.15 86.92 1497388
20120420 87.13 87.95 86.67 87.16 1196920
20120423 86.43 86.64 85.56 86.43 950659
20120424 86.38 86.41 85.60 86.04 1096660
20120425 86.53 87.11 85.57 85.93 1395890
20120426 83.77 87.05 83.48 86.36 2130129
20120427 86.87 87.13 84.97 85.05 2430701
20120430 80.36 81.26 77.09 78.14 7532477
20120501 78.70 82.39 78.54 81.67 4229591
20120502 80.91 82.50 80.91 81.31 2333023
20120503 80.26 80.79 77.70 78.83 4392422
20120504 78.67 78.98 77.53 77.70 2307622
20120507 77.11 78.92 76.99 78.66 2014691
20120508 77.99 79.18 77.55 78.83 2125792
20120509 77.23 77.84 76.51 76.62 2079741
20120510 77.05 78.09 76.73 76.90 1847832
20120511 76.57 77.14 75.76 75.85 1515768
20120514 75.11 75.64 74.71 75.32 1957694
20120515 75.35 75.47 74.44 74.55 1479319
20120516 74.81 75.12 73.53 73.66 1287163
20120517 73.79 74.30 72.76 73.30 1466103
20120518 73.41 73.49 71.86 72.18 2406333
20120521 72.16 73.60 71.39 73.36 2387334
20120522 74.27 75.72 74.11 74.41 2223986
20120523 74.11 74.81 73.36 74.54 1268268
20120524 74.69 75.87 74.03 74.87 1280762
20120525 73.27 75.80 73.27 74.84 976163
20120529 75.33 75.47 74.68 75.20 1181948
20120530 74.68 75.38 74.22 74.40 1324645
20120531 74.36 74.54 73.39 73.98 1425834
20120601 72.91 74.18 72.66 73.51 2143139
20120604 74.30 74.77 73.25 74.69 2255892
20120605 74.46 75.78 73.83 75.32 1728368
20120606 75.72 76.76 75.65 76.50 1768327
20120607 75.55 76.61 74.55 74.65 2246806
20120608 74.39 77.13 74.38 76.91 1771321
20120611 77.07 77.23 75.80 76.06 1919697
20120612 76.33 76.56 75.34 76.26 1525577
20120613 76.28 76.59 75.62 75.93 1274567
20120614 76.16 77.03 75.63 76.53 1550461
20120615 76.31 77.48 76.07 76.22 1778239
20120618 75.82 76.98 75.16 76.82 1568427
20120619 77.02 77.99 75.91 77.31 1239047
20120620 77.42 77.57 76.72 77.47 1048750
20120621 77.75 77.80 75.93 76.01 1229238
20120622 76.62 77.44 75.57 77.07 1770908
20120625 76.83 77.72 76.03 76.56 1388869
20120626 76.45 76.71 75.70 75.91 1578133
20120627 76.99 78.09 76.47 77.29 1170206
20120628 77.31 79.05 73.63 77.31 4789703
20120629 78.95 79.12 74.71 75.25 3227199
20120702 75.49 75.99 74.03 74.80 2697617
20120703 74.81 75.26 74.50 74.85 928261
20120705 75.05 75.65 73.75 74.11 1427381
20120706 73.98 74.41 73.51 74.32 1336511
20120709 75.42 75.59 73.66 74.15 1975693
20120710 74.21 74.57 73.38 73.69 1754331
20120711 73.61 73.75 72.28 72.39 2485002
20120712 72.25 72.47 70.76 71.53 2414199
20120713 71.61 73.43 71.47 73.28 1680029
20120716 73.22 73.22 72.14 72.39 1287216
20120717 72.52 72.86 71.29 71.42 1635057
20120718 71.26 71.52 70.60 71.33 2626711
20120719 72.13 73.34 70.96 71.44 2244910
20120720 71.10 72.40 71.10 71.54 1347728
20120723 70.75 70.75 69.76 70.39 1194184
20120724 70.28 70.53 68.60 70.04 1971886
20120725 67.63 68.65 66.51 68.09 2516184
20120726 68.73 68.75 66.06 66.27 3251589
20120727 65.49 68.70 65.30 68.52 2883990
20120730 68.53 68.87 67.68 68.55 1284952
20120731 62.31 64.40 58.22 59.86 12081800
20120801 59.56 64.63 59.23 62.10 10659873
20120802 62.09 62.09 60.25 61.10 3550444
20120803 61.54 62.00 60.57 60.93 4432807
20120806 61.20 61.68 60.65 61.46 2611583
20120807 61.46 62.87 61.44 62.84 3120583
20120808 62.51 65.78 62.09 65.73 4449272
20120809 65.78 66.36 64.59 64.95 2621771
20120810 64.87 65.86 64.65 65.71 1585659
20120813 65.89 65.93 64.24 65.06 1995967
20120814 65.25 65.59 64.52 64.80 1128527
20120815 65.20 66.12 64.57 65.80 2077987
20120816 65.84 66.07 65.22 66.01 2000907
20120817 65.97 66.08 65.39 65.88 1277748
20120820 66.20 67.43 66.00 66.31 2738885
20120821 66.29 66.68 66.00 66.31 2212698
20120822 66.17 67.05 65.75 66.94 1602948
20120823 66.81 67.59 66.42 67.27 1273323
20120824 67.15 68.08 66.87 67.97 2207759
20120827 67.91 68.09 66.89 68.04 2062962
20120828 67.84 68.24 67.55 67.93 1883382
20120829 67.76 68.94 67.63 68.73 2683827
20120830 68.20 68.20 66.87 66.99 1881118
20120831 67.30 68.26 67.30 68.10 1593069
20120904 68.91 69.28 67.39 67.75 1440142
20120905 68.38 69.17 67.96 68.43 1809286
20120906 68.83 69.72 68.71 69.64 1364503
20120907 69.66 70.20 69.38 70.19 1308004
20120910 70.22 70.39 68.08 68.12 2014285
20120911 68.27 68.99 68.06 68.12 1566621
20120912 68.37 68.52 66.86 66.89 2106597
20120913 66.90 67.55 66.05 67.45 2235236
20120914 67.79 69.42 67.78 69.11 2743413
20120917 68.94 69.23 68.18 68.63 1099094
20120918 68.71 69.25 67.79 67.85 1285055
20120919 67.96 68.42 67.80 67.84 1140670
20120920 67.44 68.04 67.05 67.94 1079026
20120921 68.14 68.31 67.51 68.29 1402477
20120924 68.05 68.42 67.45 68.31 1176689
20120925 68.18 69.19 68.14 68.77 1464635
20120926 68.70 69.36 67.69 67.95 1456794
20120927 68.25 68.97 67.75 68.66 762951
20120928 68.37 68.91 67.95 68.42 1260750
20121001 68.81 69.96 68.54 69.56 1188669
20121002 70.11 70.98 69.81 70.91 1152270
20121003 71.21 72.33 71.06 72.25 2462851
20121004 73.00 74.94 73.00 73.00 2750047
20121005 73.37 73.54 71.74 72.22 1333344
20121008 72.24 73.17 71.91 72.39 1012927
20121009 72.22 73.20 71.90 72.94 1461408
20121010 72.98 73.62 72.59 72.71 1598905
20121011 72.94 73.76 72.94 73.47 1488476
20121012 73.72 74.39 72.55 72.97 1452180
20121015 73.03 73.62 72.06 72.88 1596547
20121016 72.73 73.62 72.19 73.25 2070353
20121017 73.74 73.91 72.38 72.96 1211842
20121018 72.91 74.00 72.91 73.85 1559942
20121019 73.41 73.43 72.67 73.13 1277463
20121022 72.91 74.43 72.90 74.32 1500473
20121023 73.65 73.65 72.09 72.85 1168983
20121024 73.24 73.70 72.87 73.49 1563121
20121025 74.76 75.09 73.10 73.68 1527849
20121026 73.67 73.94 72.23 72.63 1418651
20121031 72.62 73.33 71.89 72.43 2532676
20121101 72.55 74.32 72.55 74.06 1989249
20121102 74.22 74.64 73.34 73.35 2082862
20121105 74.01 74.87 71.08 73.65 4329368
20121106 73.65 75.12 72.73 74.28 2994691
20121107 69.08 70.07 66.39 68.43 10144341
20121108 68.44 69.03 66.77 67.42 4718277
20121109 66.83 67.79 66.64 67.07 3698788
20121112 67.11 67.59 66.79 67.45 2701959
20121113 67.10 67.32 66.45 66.60 4491063
20121114 66.79 67.24 64.84 64.97 2854836
20121115 64.84 65.62 64.13 64.48 3285988
20121116 64.74 65.15 63.56 63.88 3489107
20121119 64.26 65.32 64.26 65.30 1598085
20121120 65.13 65.32 64.36 65.01 1640021
20121121 65.00 65.05 64.26 64.92 1270491
20121123 64.85 65.52 64.54 65.04 737112
20121126 64.56 64.84 63.78 64.49 1337958
20121127 64.15 64.66 62.79 62.80 2881289
20121128 62.61 63.64 62.35 63.53 1559019
20121129 63.54 64.34 63.54 64.11 1342059
20121130 64.07 64.17 63.53 63.79 1734351
20121203 64.13 64.72 63.25 63.45 1495449
20121204 63.55 64.50 63.46 63.53 1752705
20121205 63.74 64.19 62.87 63.45 1823863
20121206 63.44 63.60 62.96 63.58 1121510
20121207 63.87 65.07 63.86 65.00 2116288
20121210 64.73 65.70 64.49 65.34 2033646
20121211 65.49 66.47 65.03 66.13 1611414
20121212 66.17 66.97 65.82 65.93 1634997
20121213 65.83 66.51 65.13 65.22 1304224
20121214 64.22 65.14 64.15 64.48 1363796
20121217 64.49 65.75 64.44 65.15 1640841
20121218 65.39 66.82 65.14 66.64 1779159
20121219 66.80 66.80 66.13 66.13 1602904
20121220 66.23 66.91 66.01 66.54 1317656
20121221 66.02 66.73 65.65 66.70 2110444
20121224 66.73 66.91 66.09 66.44 408595
20121226 66.53 67.06 66.16 66.71 901986
20121227 66.94 67.16 66.11 66.57 989567
20121228 66.21 66.74 65.89 66.09 1170770
20121231 65.85 67.31 65.36 67.19 1517854
20130102 68.28 68.63 66.67 67.00 2254003
20130103 66.83 66.85 64.68 64.86 2892604
20130104 65.43 66.33 65.06 66.05 1914579
20130107 65.73 66.38 65.25 65.87 1446047
20130108 65.84 66.36 64.61 64.62 2031636
20130109 64.82 65.68 64.81 65.51 1681386
20130110 65.93 68.02 65.84 67.79 2101298
20130111 68.21 68.31 67.31 68.10 1905693
20130114 68.14 68.88 67.94 68.77 1294159
20130115 68.40 70.24 68.32 70.08 2033066
20130116 69.90 70.07 69.14 69.28 1460143
20130117 69.28 70.20 69.14 70.01 1348704
20130118 70.16 70.23 69.71 69.90 2128979
20130122 69.76 70.48 69.22 70.42 2312633
20130123 70.42 71.06 70.02 71.06 1217960
20130124 71.09 72.40 70.96 72.31 1911924
20130125 72.45 73.40 71.98 73.36 1723469
20130128 73.55 73.68 73.01 73.19 1611213
20130129 72.98 73.25 72.46 72.96 1344618
20130130 72.73 73.33 72.48 72.81 1912026
20130131 72.54 73.03 71.79 72.80 2176680
20130201 73.20 73.81 72.43 73.77 2698736
20130204 73.87 78.28 73.45 77.21 5796036
20130205 77.59 79.01 77.27 78.94 2506502
20130206 78.84 79.61 78.43 79.54 1853600
20130207 79.50 79.92 78.78 79.81 1913558
20130208 80.15 80.15 79.49 79.64 2703741
20130211 79.46 79.50 78.28 78.50 3355519
20130212 78.71 78.94 77.17 77.54 2552058
20130213 77.81 77.81 76.07 76.45 2303849
20130214 76.44 76.53 76.10 76.20 1781793
20130215 76.24 77.17 75.90 76.35 2390773
20130219 68.50 71.80 68.32 71.48 15226647
20130220 71.71 71.88 70.74 71.08 3111090
20130221 71.21 72.17 70.31 71.13 2723761
20130222 71.12 71.41 68.80 69.13 3876656
20130225 69.29 69.72 68.20 68.20 3098219
20130226 68.25 68.34 66.40 67.51 2868294
20130227 67.46 67.90 66.66 67.76 2113351
20130228 67.69 68.04 66.58 66.83 2996791
20130301 66.62 66.83 66.10 66.46 2946434
20130304 66.13 66.36 65.25 65.45 3034175
20130305 65.54 66.36 65.48 66.02 2050533
20130306 66.04 66.35 65.28 65.59 2996178
20130307 65.68 66.29 65.60 65.98 1969533
20130308 66.05 67.16 65.82 66.60 1913252
20130311 66.32 67.05 66.32 66.90 1474238
20130312 66.83 67.10 66.19 67.10 1920810
20130313 67.05 67.44 66.52 67.40 1620100
20130314 67.45 67.82 66.97 67.78 2271674
20130315 67.86 68.33 67.61 68.33 1973925
20130318 67.89 69.87 67.54 68.88 2382704
20130319 69.01 69.58 68.57 68.80 1694460
20130320 69.24 69.69 67.86 67.99 2078111
20130321 67.62 68.20 66.44 66.93 3375233
20130322 66.14 66.64 64.50 65.69 4180431
20130325 65.84 65.90 64.78 65.30 2790359
20130326 65.56 66.32 65.30 65.56 1425453
20130327 65.70 68.60 65.65 67.54 4160777
20130328 67.45 68.26 66.88 67.92 2588200
20130401 68.15 74.37 67.89 73.73 7998818
20130402 81.06 81.06 77.31 77.75 12389133
20130403 77.82 80.01 77.48 78.44 4309936
20130404 78.42 79.89 77.66 78.23 3275694
20130405 77.15 78.21 76.27 76.93 1900706
20130408 77.01 77.01 75.72 76.34 2172570
20130409 76.57 77.26 76.16 76.69 2001841
20130410 77.14 77.99 77.06 77.48 2109386
20130411 77.64 77.83 77.08 77.47 1829993
20130412 77.20 77.39 75.92 76.23 2300261
20130415 75.91 77.07 74.60 74.64 1946288
20130416 75.13 76.01 74.28 74.94 1940082
20130417 74.51 74.83 73.12 73.27 2940545
20130418 71.63 71.63 69.37 70.97 4934755
20130419 71.27 72.19 70.42 71.80 2376163
20130422 71.74 72.10 70.88 71.08 1681750
20130423 71.30 72.46 70.99 71.63 1968571
20130424 72.14 72.45 70.72 70.86 2328851
20130425 71.15 71.82 70.95 71.80 1915663
20130426 71.61 72.73 71.61 72.23 1269172
20130429 72.30 72.73 71.84 71.87 1283112
20130430 71.90 72.88 70.89 72.84 2082525
20130501 74.87 78.51 74.78 76.23 5348147
20130502 76.29 76.60 73.63 74.02 2880820
20130503 74.18 74.70 72.37 72.66 2381860
20130506 74.60 75.80 74.16 74.19 2474856
20130507 74.20 75.99 73.53 75.56 2602750
20130508 75.47 77.47 75.37 77.38 3098454
20130509 77.09 77.65 75.56 76.72 2685571
20130510 76.78 78.89 76.64 78.72 3333994
20130513 78.45 78.79 77.44 78.40 2527356
20130514 78.26 78.83 77.77 78.13 1134156
20130515 77.76 78.52 77.19 78.14 1434000
20130516 77.82 78.63 77.50 77.99 1559554
20130517 78.01 79.99 77.69 79.07 1647258
20130520 78.96 78.96 78.10 78.25 882438
20130521 78.16 78.68 77.49 78.16 950608
20130522 78.04 79.17 77.30 77.81 1251062
20130523 77.11 78.64 76.64 78.47 1213925
20130524 78.06 78.28 76.89 77.58 1110755
20130528 78.03 79.59 77.98 79.17 1170174
20130529 78.93 80.04 78.78 79.83 1261440
20130530 79.86 81.97 79.34 81.61 1482431
20130531 81.33 81.49 79.28 79.39 1805167
20130603 79.78 79.78 77.97 79.25 1275379
20130604 79.08 79.86 78.63 78.80 1232544
20130605 78.63 78.99 77.20 77.84 1019794
20130606 77.84 78.66 77.44 78.61 789748
20130607 79.06 79.80 78.45 79.63 917133
20130610 79.67 80.70 79.65 80.37 752916
20130611 79.62 80.88 78.98 79.99 795344
20130612 80.38 80.59 79.37 79.52 579440
20130613 79.51 80.47 78.78 80.06 882235
20130614 79.92 80.64 79.41 79.54 831158
20130617 79.87 81.03 79.76 80.83 1015318
20130618 80.68 82.27 80.62 82.17 966480
20130619 82.17 83.90 81.95 82.72 2256612
20130620 82.08 83.34 81.72 82.20 1928279
20130621 82.79 83.50 82.58 83.45 2036842
20130624 82.99 84.43 82.56 83.15 1813307
20130625 83.56 83.81 82.60 82.96 1414668
20130626 83.52 84.28 82.74 82.98 1322922
20130627 83.07 84.36 82.93 83.98 1299697
20130628 83.89 83.91 82.91 83.20 1498176
20130701 83.66 85.09 83.65 84.00 1188237
20130702 83.81 84.03 81.18 81.77 1237020
20130703 81.54 82.38 80.99 81.89 796045
20130705 82.37 82.57 81.45 82.51 561867
20130708 83.11 83.58 82.72 83.09 879007
20130709 83.75 85.08 83.66 83.99 1459839
20130710 83.99 84.44 83.39 83.74 885295
20130711 84.51 85.29 83.81 84.99 678195
20130712 85.34 86.03 84.21 84.33 1019981
20130715 84.33 84.57 83.86 83.91 1124342
20130716 83.73 84.55 82.56 83.97 1076269
20130717 84.43 84.88 83.69 84.23 1058723
20130718 85.02 88.24 85.02 87.10 2592700
20130719 86.12 87.84 85.87 87.83 1404261
20130722 88.09 89.13 87.50 88.73 891887
20130723 89.10 89.59 88.32 89.32 1122719
20130724 89.69 90.33 89.04 90.29 1236107
20130725 89.87 89.87 87.83 89.09 1036005
20130726 88.42 89.07 86.86 88.48 858824
20130729 88.84 89.69 88.41 89.37 846755
20130730 89.86 90.05 87.52 88.01 1025762
20130731 88.85 91.44 88.01 89.98 2262071
20130801 89.12 90.09 87.75 90.03 1828298
20130802 89.69 90.05 88.35 88.63 1061664
20130805 88.66 90.28 88.63 89.97 1142192
20130806 90.00 90.79 89.18 90.49 926167
20130807 90.91 91.66 90.41 90.56 1519778
20130808 90.79 92.82 90.62 92.48 1378399
20130809 91.90 92.61 91.65 92.08 851218
20130812 91.51 92.13 91.26 91.99 698175
20130813 91.87 92.61 91.87 92.06 848885
20130814 92.27 92.27 91.21 91.38 657911
20130815 90.72 91.20 89.63 90.11 1622923
20130816 89.72 90.90 89.72 90.25 845336
20130819 90.00 91.04 90.00 90.43 799494
20130820 90.31 90.56 89.86 90.41 1124139
20130821 90.45 90.73 89.77 90.23 714909
20130822 90.54 92.31 90.36 92.17 607810
20130823 92.31 93.26 92.14 93.01 692698
20130826 93.25 93.34 92.39 92.54 459940
20130827 91.04 92.02 90.71 91.40 1403551
20130828 91.35 91.99 91.11 91.52 525457
20130829 91.31 92.41 91.02 91.89 620487
20130830 92.37 92.61 90.56 90.79 780934
20130903 91.51 93.32 91.51 93.03 712577
20130904 92.94 93.37 92.14 93.37 781441
20130905 93.37 95.40 93.15 94.91 881340
20130906 94.93 95.35 93.35 94.30 872618
20130909 94.23 94.66 93.86 94.10 841989
20130910 94.59 95.94 94.10 95.73 1068865
20130911 95.87 96.72 95.19 96.60 1204565
20130912 96.61 96.82 96.09 96.36 873226
20130913 96.79 97.26 96.55 96.86 564199
20130916 97.69 98.45 97.49 98.17 636106
20130917 98.05 98.28 97.06 98.21 825153
20130918 98.14 98.29 94.71 95.59 1736209
20130919 95.59 96.00 92.52 93.38 1951523
20130920 93.76 94.87 93.57 94.19 1806188
20130923 94.08 94.47 92.91 93.96 1013186
20130924 94.17 95.64 93.81 94.66 1258723
20130925 94.50 94.97 93.19 93.41 1045944
20130926 93.82 94.58 91.96 92.73 1525661
20130927 92.37 93.14 92.04 92.83 1234708
20130930 92.49 92.60 90.46 92.29 1738845
20131001 92.61 94.65 92.61 94.28 1039727
20131002 93.91 94.06 92.68 93.81 683443
20131003 93.54 94.42 93.02 93.32 559659
20131004 93.59 95.77 93.48 95.46 707815
20131007 95.09 95.09 93.45 93.65 814205
20131008 93.47 93.94 91.93 91.96 801564
20131009 92.34 92.60 91.89 92.17 846061
20131010 92.93 95.32 92.89 94.69 921910
20131011 94.70 94.96 94.21 94.58 779315
20131014 94.16 94.80 93.29 94.60 689106
20131015 94.25 94.88 93.53 93.76 700837
20131016 94.18 95.57 94.15 95.55 785686
20131017 92.70 92.87 91.15 92.80 2690993
20131018 93.24 93.73 89.81 90.21 5015286
20131021 90.02 90.72 89.18 90.48 1436161
20131022 90.48 92.62 90.48 91.78 1117598
20131023 91.81 91.99 89.98 90.84 993611
20131024 91.08 91.54 89.97 90.31 1276879
20131025 90.31 90.81 90.00 90.52 824116
20131028 90.48 90.92 90.06 90.58 1036592
20131029 90.36 90.64 89.69 90.63 1173827
20131030 90.63 91.30 89.81 90.19 1153702
20131031 90.43 91.82 89.94 91.12 1608791
20131101 91.28 92.07 90.89 91.97 1030727
20131104 92.31 93.63 92.19 93.08 1477725
20131105 92.64 93.61 92.18 92.90 1474085
20131106 90.81 96.27 90.32 94.80 2813564
20131107 95.92 95.92 93.95 94.41 1644996
20131108 94.58 95.21 93.30 94.13 1608285
20131111 94.30 95.66 94.07 95.07 991184
20131112 94.83 95.55 94.53 95.30 1080483
20131113 94.84 95.52 94.47 95.49 958519
20131114 95.77 96.58 95.59 96.37 1141869
20131115 96.31 97.18 95.99 97.17 1129532
20131118 97.16 97.81 96.56 97.54 873367
20131119 97.82 98.29 96.72 97.54 2035564
20131120 97.94 100.28 97.60 99.16 2033844
20131121 99.07 100.46 98.51 98.60 2030103
20131122 98.68 100.45 98.64 100.12 1646614
20131125 100.38 102.34 100.22 102.32 880749
20131126 102.44 103.42 102.22 102.73 1603633
20131127 102.36 102.89 101.88 102.62 1080483
20131129 102.65 103.52 102.65 102.83 432739
20131202 102.85 104.62 102.65 104.07 1004736
20131203 103.73 103.94 102.74 103.59 1175647
20131204 103.47 103.56 101.30 102.60 1371942
20131205 102.33 102.90 100.68 100.77 1278801
20131206 101.88 102.99 101.72 102.84 1276070
20131209 102.62 103.78 102.62 103.25 1015759
20131210 102.88 103.30 102.28 102.47 1073303
20131211 102.83 103.57 100.56 100.79 1646311
20131212 100.54 101.25 98.58 99.35 1499266
20131213 99.72 100.89 98.51 98.79 871749
20131216 98.78 99.72 97.88 98.99 917966
20131217 99.06 99.13 97.66 97.96 771730
20131218 98.52 99.98 97.52 99.60 1003927
20131219 99.10 100.72 98.09 100.55 1874563
20131220 100.81 101.44 99.98 100.75 1077045
20131223 101.24 102.44 100.88 101.92 722277
20131224 102.06 102.63 101.93 102.11 355374
20131226 102.13 102.62 101.70 102.37 407861
20131227 102.28 103.09 101.90 102.16 484566
20131230 102.26 102.53 101.44 101.60 557896
20131231 101.79 102.64 101.17 102.33 864230
20140102 101.88 102.99 101.42 101.96 1405584
20140103 101.98 102.15 100.71 100.89 1245105
20140106 101.42 101.50 99.10 99.89 1866245
20140107 97.87 100.48 97.65 99.69 2583915
20140108 99.79 99.79 98.10 98.55 2352929
20140109 98.94 99.54 98.14 98.14 2280708
20140110 96.17 97.92 94.19 96.13 4109834
20140113 96.11 96.91 95.14 95.20 1879761
20140114 95.21 96.08 94.68 95.96 1014623
20140115 95.96 96.81 95.69 96.29 1452992
20140116 95.89 96.27 94.31 95.33 1140707
20140117 95.17 96.33 95.01 95.74 1611051
20140121 95.86 96.11 94.45 94.84 1419807
20140122 95.31 95.66 94.74 95.31 1357773
20140123 95.09 97.00 94.98 95.36 1759427
20140124 94.48 95.49 94.09 95.17 1744397
20140127 95.29 95.94 94.03 95.21 1598947
20140128 95.17 95.91 94.88 95.19 1202942
20140129 94.36 97.74 93.39 95.69 2300176
20140130 96.09 98.07 95.98 97.33 1092997
20140131 96.20 96.84 95.97 96.46 1422328
20140203 96.35 96.49 95.06 95.53 2056480
20140204 95.64 96.74 94.49 96.63 2064146
20140205 90.22 96.05 90.22 94.89 4683163
20140206 94.75 95.98 93.89 95.83 2180144
20140207 95.18 95.74 93.75 95.14 2271126
20140210 94.96 95.64 93.90 95.64 1676917
20140211 95.71 96.70 94.06 96.43 1394489
20140212 96.46 97.39 94.57 94.77 1429490
20140213 94.70 96.39 94.46 96.19 1523599
20140214 96.03 100.74 96.03 99.37 2782926
20140218 99.86 103.07 99.49 101.43 2369370
20140219 101.05 102.05 100.89 101.10 1621541
20140220 100.04 102.04 100.04 101.36 1862614
20140221 101.84 103.21 101.49 101.94 3485264
20140224 101.98 113.77 101.83 112.71 6625764
20140225 112.40 113.13 108.97 109.54 3440681
20140226 107.21 111.75 107.21 109.36 2576854
20140227 109.31 110.32 108.84 109.67 1265984
20140228 109.84 112.12 109.51 111.49 1732999
20140303 113.22 114.01 110.66 111.26 1959446
20140304 112.10 112.54 110.82 111.38 1776675
20140305 110.80 111.96 110.01 111.00 1153013
20140306 111.42 112.32 110.22 110.51 1476091
20140307 109.82 110.27 108.90 109.97 1459246
20140310 109.76 110.02 109.16 109.93 997980
20140311 110.23 110.23 109.25 109.41 1180146
20140312 109.16 110.31 108.87 110.04 1375526
20140313 110.21 110.30 108.52 108.68 1797756
20140314 108.78 109.63 108.27 108.55 3384901
20140317 109.00 111.04 108.95 110.58 868567
20140318 110.46 112.72 110.46 112.47 1014522
20140319 112.55 116.50 112.40 115.95 2101568
20140320 115.94 118.90 115.81 117.76 1717667
20140321 118.65 118.78 115.96 115.98 2052446
20140324 116.19 116.62 112.78 112.81 1729469
20140325 112.77 114.79 112.42 113.22 931004
20140326 113.83 114.09 111.42 111.96 820958
20140327 112.40 112.79 110.91 111.36 723501
20140328 111.86 113.24 111.69 112.38 621668
20140331 113.06 113.17 110.46 112.02 1275033
20140401 112.07 114.29 111.74 112.57 1512510
20140402 112.85 112.85 111.13 111.47 1345773
20140403 111.86 113.43 111.27 113.38 1267989
20140404 113.65 114.18 111.05 111.51 1663550
20140407 111.50 113.36 111.05 111.30 1809357
20140408 111.50 112.43 107.97 110.58 2483048
20140409 110.98 113.47 110.71 113.19 1523780
20140410 113.10 113.68 108.53 108.98 2036369
20140411 107.80 109.10 107.23 107.49 1284995
20140414 107.89 108.64 106.94 108.57 1368917
20140415 108.84 109.33 107.51 108.97 1276341
20140416 109.44 109.86 107.51 108.12 931495
20140417 104.89 106.51 103.24 104.09 3129973
20140421 104.58 105.58 103.43 104.72 2251206
20140422 104.86 107.68 104.86 107.21 1568861
20140423 106.78 108.32 105.71 107.20 1350301
20140424 108.29 109.13 107.70 108.14 1186784
20140425 107.65 108.72 107.38 108.50 907043
20140428 108.86 108.91 107.24 108.29 1221801
20140429 108.86 108.97 107.76 108.37 887522
20140430 108.64 111.52 108.20 109.07 1342553
20140501 109.83 110.36 108.34 108.74 1214556
20140502 108.87 109.57 108.02 108.21 1177828
20140505 108.06 109.87 107.49 109.43 1956271
20140506 109.53 110.31 109.01 109.11 2853755
20140507 109.34 119.11 107.32 118.31 4098700
20140508 118.31 118.38 115.36 115.99 2068268
20140509 116.00 119.34 115.59 119.29 1301195
20140512 119.44 123.17 119.43 122.85 1717687
20140513 122.86 123.17 121.12 121.16 1257624
20140514 121.23 121.23 118.96 119.24 1453040
20140515 119.06 120.13 117.08 118.82 1463706
20140516 118.94 119.49 117.29 118.26 1171388
20140519 118.04 120.75 118.04 120.59 1748277
20140520 120.32 121.38 119.24 120.58 1036549
20140521 120.63 121.95 120.46 121.65 852604
20140522 121.65 122.76 120.63 122.54 1276643
20140523 123.01 124.03 122.26 123.72 1016323
20140527 124.20 125.65 123.87 124.47 1129829
20140528 124.37 125.20 123.43 123.55 675100
20140529 124.11 124.57 122.78 123.79 819096
20140530 123.94 124.70 122.61 123.69 1045605
20140602 124.18 125.49 123.70 124.62 1024272
20140603 124.13 124.88 123.07 123.63 1431104
20140604 123.87 124.82 123.26 124.46 1353118
20140605 124.45 124.45 123.08 123.58 1001833
20140606 124.80 125.96 124.57 125.59 1132647
20140609 125.54 126.20 124.41 124.60 620963
20140610 124.14 125.75 123.43 125.75 661113
20140611 125.75 126.38 124.53 126.10 716256
20140612 125.72 126.05 124.15 124.46 884704
20140613 124.38 124.56 123.24 123.88 1050838
20140616 124.00 124.00 122.11 122.28 993883
20140617 122.44 122.70 121.60 122.17 863271
20140618 122.49 124.21 121.64 124.08 769789
20140619 124.13 125.91 123.76 125.79 644007
20140620 125.34 126.43 124.63 126.36 1164143
20140623 126.45 126.88 125.88 126.53 453220
20140624 126.28 127.20 126.24 126.28 676811
20140625 126.21 128.34 126.21 128.15 702672
20140626 128.33 128.35 125.68 127.28 616101
20140627 126.95 127.47 125.88 126.89 969535
20140630 126.73 128.83 126.35 127.20 1013012
20140701 127.70 129.37 127.42 128.77 1374680
20140702 128.33 129.13 126.69 129.07 1594070
20140703 129.07 129.89 128.38 129.68 440689
20140707 129.37 129.37 127.52 127.75 909090
20140708 127.06 127.41 126.37 126.89 816715
20140709 127.63 128.43 126.99 127.18 795931
20140710 125.51 127.16 125.35 126.56 672429
20140711 126.55 127.27 126.06 126.88 508564
20140714 127.33 128.46 127.21 127.98 1111913
20140715 127.98 129.12 124.73 128.12 983090
20140716 128.47 128.47 126.84 126.91 679458
20140717 126.55 133.11 126.55 130.64 1786351
20140718 130.90 132.36 130.22 132.06 841014
20140721 131.26 132.67 130.37 132.48 805469
20140722 132.85 134.38 132.70 133.02 709982
20140723 133.37 133.67 131.96 132.52 536377
20140724 132.97 133.83 132.03 132.36 1086108
20140725 126.50 129.29 126.50 128.03 1366647
20140728 128.51 130.56 128.42 130.40 1125970
20140729 130.04 130.45 126.07 127.00 1628410
20140730 124.49 124.49 118.05 119.85 3924128
20140731 120.19 120.19 115.91 117.17 3040943
20140801 116.82 118.63 116.82 118.32 1472075
20140804 118.22 120.28 117.78 119.87 1284715
20140805 118.67 119.61 118.05 119.02 1791572
20140806 118.57 120.72 118.57 119.58 803461
20140807 119.45 119.45 115.04 115.50 1704719
20140808 115.82 117.85 115.19 117.63 1098860
20140811 117.63 117.90 116.57 116.76 911801
20140812 116.96 117.76 116.54 117.18 753759
20140813 117.18 119.68 117.01 119.01 1285116
20140814 119.62 119.80 118.96 119.64 1045644
20140815 119.86 120.57 118.46 119.96 1289233
20140818 120.70 121.60 119.58 121.44 795629
20140819 121.46 122.85 120.83 122.43 1064822
20140820 122.50 122.85 121.61 122.65 434263
20140821 122.39 123.38 122.35 122.95 695925
20140822 122.92 123.35 122.16 122.69 639797
20140825 123.33 124.20 122.80 123.72 572323
20140826 123.89 124.97 123.70 124.54 703154
20140827 124.40 127.12 124.37 126.80 926862
20140828 126.36 128.01 126.07 127.12 805068
20140829 127.41 129.06 127.38 128.22 814707
20140902 128.63 128.96 126.15 126.93 2110968
20140903 127.71 127.86 126.66 126.73 1141734
20140904 126.83 129.22 126.00 126.37 1303290
20140905 126.59 129.51 126.17 128.68 1191034
20140908 128.48 129.70 127.98 129.02 1034700
20140909 128.94 130.62 128.41 129.92 1035302
20140910 130.52 130.52 127.53 128.44 868425
20140911 128.16 129.09 126.76 128.87 837801
20140912 129.18 129.44 127.31 127.74 568106
20140915 127.66 128.36 127.05 127.14 551438
20140916 127.76 131.94 127.20 131.83 1520471
20140917 132.06 132.97 131.20 131.98 1953228
20140918 132.48 133.46 132.03 132.64 801855
20140919 133.43 134.55 132.65 134.36 1239330
20140922 133.61 135.31 133.61 134.23 1549489
20140923 133.65 133.93 131.33 131.81 1283208
20140924 131.63 135.21 131.63 134.96 841917
20140925 134.02 134.02 130.48 130.75 1579511
20140926 131.67 131.92 130.20 131.48 663380
20140929 130.38 131.89 130.17 131.65 701855
20140930 131.75 131.99 130.04 130.04 1071268
20141001 130.03 130.35 127.24 127.74 1314838
20141002 126.85 127.96 125.66 126.90 1325859
20141003 127.84 129.32 127.22 128.67 984500
20141006 129.57 130.20 125.99 126.00 1173365
20141007 125.66 126.42 124.44 124.49 1354314
20141008 124.97 127.21 124.67 127.17 1125773
20141009 127.10 128.21 124.46 124.79 1026181
20141010 125.13 127.62 124.93 126.15 1539171
20141013 126.06 128.15 124.27 124.39 1137896
20141014 124.83 124.83 122.09 123.96 1340788
20141015 122.51 124.59 120.81 123.93 1342692
20141016 122.72 129.23 122.72 125.49 1671426
20141017 126.54 128.29 125.42 127.98 1006443
20141020 127.89 129.92 127.85 129.85 870079
20141021 131.19 133.52 129.99 133.01 926087
20141022 133.49 133.52 130.85 131.22 1500697
20141023 132.62 133.12 131.99 132.37 728707
20141024 132.46 132.90 131.37 132.85 611180
20141027 132.84 133.45 132.18 132.47 1094713
20141028 130.89 134.65 130.26 134.47 808360
20141029 134.74 136.34 134.00 134.69 742934
20141030 134.25 137.73 134.25 136.92 849139
20141031 138.66 139.60 138.04 138.58 1221458
20141103 138.73 139.48 137.37 138.21 819582
20141104 138.23 139.38 136.96 137.48 1140501
20141105 139.18 139.67 136.87 138.67 1585059
20141106 138.79 140.38 138.46 139.60 1398199
20141107 131.15 135.49 129.06 130.33 5478875
20141110 131.26 132.95 130.91 132.20 2625367
20141111 132.69 136.33 132.69 136.18 1413829
20141112 135.83 137.48 134.18 136.99 1378761
20141113 137.22 139.03 136.70 138.14 1488573
20141114 137.84 138.16 135.15 135.51 1182082
20141117 135.74 137.82 135.31 137.20 723296
20141118 137.64 140.49 137.29 139.02 1116856
20141119 138.75 139.17 135.91 136.30 1043013
20141120 135.86 136.45 135.12 135.94 984500
20141121 137.23 137.52 135.76 136.16 1120362
20141124 137.03 140.19 136.45 139.57 1391486
20141125 139.57 140.65 137.36 137.42 1670625
20141126 137.91 138.42 136.41 137.22 807759
20141128 137.27 138.71 137.18 137.70 816075
20141201 137.38 140.35 137.00 138.81 1116956
20141202 138.09 139.95 136.92 139.85 1043514
20141203 140.85 144.02 140.29 141.44 1478253
20141204 140.85 141.31 139.25 140.85 984901
20141205 141.35 145.48 141.20 144.04 2360656
20141208 143.69 144.98 143.48 144.29 1123268
20141209 141.96 143.64 141.75 143.17 701053
20141210 141.98 142.51 140.13 141.17 1335678
20141211 141.40 144.21 141.40 142.20 778703
20141212 141.45 145.72 141.38 143.32 1424149
20141215 143.72 144.26 140.74 142.80 1053834
20141216 142.43 145.32 140.73 140.88 1411825
20141217 140.94 144.19 140.94 143.05 1197010
20141218 144.53 148.80 143.09 148.78 1396495
20141219 149.55 151.23 146.14 146.19 2098050
20141222 145.96 147.57 145.95 146.06 1190798
20141223 147.21 147.75 143.46 144.41 1303416
20141224 144.88 144.95 143.91 144.10 267817
20141226 144.84 145.46 144.03 144.79 695042
20141229 144.75 145.43 143.05 144.48 536000
20141230 144.35 146.14 144.15 145.77 689400
20141231 145.81 148.14 143.48 143.63 662700