20000103 18.04 18.70 17.57 17.86 179331
20000104 17.51 17.81 17.33 17.57 231245
20000105 17.57 17.75 17.09 17.27 146160
20000106 17.27 17.33 16.68 17.21 84558
20000107 17.21 17.21 16.68 16.98 141106
20000110 16.98 17.75 16.80 17.04 130470
20000111 16.86 17.09 16.68 16.86 184912
20000112 17.21 17.21 16.09 16.26 163219
20000113 16.50 16.56 15.43 15.85 235668
20000114 16.09 16.26 15.67 15.78 276946
20000118 15.78 16.26 15.25 15.56 168274
20000119 15.78 17.57 15.56 17.15 286213
20000120 17.21 17.45 16.62 16.73 225874
20000121 17.81 17.81 16.86 17.15 348131
20000124 17.39 18.52 17.09 17.09 181647
20000125 16.98 17.04 16.50 16.73 211237
20000126 16.91 17.45 16.68 16.98 171749
20000127 16.73 17.39 16.62 16.80 93930
20000128 16.80 16.91 16.56 16.80 259255
20000131 17.09 17.93 17.09 17.51 151109
20000201 17.51 18.04 16.98 17.68 359082
20000202 17.45 17.99 17.21 17.75 237984
20000203 17.81 18.04 17.68 17.81 234088
20000204 18.04 18.16 17.68 17.81 69079
20000207 17.81 17.99 17.33 17.99 138473
20000208 18.22 18.52 17.81 18.16 207131
20000209 18.16 18.58 18.04 18.10 126047
20000210 18.04 18.16 17.75 17.86 122572
20000211 17.45 17.81 16.98 17.04 397729
20000214 16.80 17.09 16.80 17.09 180910
20000215 17.09 17.09 16.68 16.98 328018
20000216 16.73 17.04 16.73 17.04 195021
20000217 16.86 17.04 16.86 16.91 124468
20000218 17.04 17.04 16.14 16.26 173012
20000222 16.14 16.38 16.14 16.26 107093
20000223 16.26 17.33 16.26 16.73 221557
20000224 16.68 16.86 16.50 16.62 205867
20000225 16.73 17.39 16.68 17.15 149635
20000228 16.98 17.15 16.80 16.86 193336
20000229 17.04 17.93 17.04 17.15 301166
20000301 17.21 18.81 17.21 18.76 225137
20000302 18.63 18.63 17.33 17.39 172591
20000303 17.57 17.75 17.39 17.45 60338
20000306 17.45 17.81 17.33 17.57 124678
20000307 17.68 17.99 17.57 17.99 227138
20000308 17.81 18.34 17.63 18.34 300008
20000309 18.34 18.76 18.34 18.58 114359
20000310 18.70 18.94 18.52 18.81 143949
20000313 18.63 18.63 18.28 18.40 52862
20000314 18.22 18.70 17.99 18.46 286634
20000315 18.46 19.23 18.10 19.23 151215
20000316 19.23 22.43 19.23 22.20 536518
20000317 22.79 24.58 22.08 22.97 421738
20000320 22.97 22.97 22.02 22.37 83084
20000321 22.08 22.79 21.37 22.79 148688
20000322 22.68 23.68 21.96 22.73 132471
20000323 22.73 24.58 22.73 24.16 224084
20000324 24.16 24.87 23.98 24.16 218924
20000327 24.04 24.04 23.45 23.68 60654
20000328 23.50 24.69 23.27 23.68 343603
20000329 23.68 23.98 23.38 23.68 225137
20000330 23.86 26.23 23.86 24.99 132366
20000331 25.22 28.96 25.22 28.96 666251
20000403 28.25 30.15 27.96 28.43 707108
20000404 28.25 28.25 25.40 26.35 256412
20000405 26.12 26.77 25.17 26.35 163746
20000406 26.12 26.53 25.82 26.12 181226
20000407 26.35 26.35 24.33 25.53 181858
20000410 25.75 25.75 23.74 24.10 71185
20000411 24.33 24.33 22.79 23.38 174697
20000412 24.33 24.69 23.38 23.68 143001
20000413 23.45 23.50 21.37 23.27 281158
20000414 22.91 24.33 22.79 23.98 192388
20000417 23.74 24.69 23.15 23.63 547890
20000418 23.86 24.16 21.96 23.86 294953
20000419 23.74 23.80 23.27 23.32 176803
20000420 23.32 23.98 22.20 23.98 539782
20000424 23.63 23.63 21.73 21.84 620865
20000425 21.84 23.63 21.48 23.32 131944
20000426 23.32 24.51 22.91 24.51 176066
20000427 23.92 25.28 23.74 24.69 208500
20000428 24.45 24.45 22.55 22.61 183437
20000501 22.85 23.45 22.79 23.27 151636
20000502 23.21 23.21 22.20 22.50 107830
20000503 22.55 22.61 21.78 21.90 84032
20000504 22.14 24.58 21.60 23.68 310433
20000505 23.68 24.45 23.38 23.92 133208
20000508 23.74 24.80 23.63 24.04 89613
20000509 24.27 24.40 23.15 23.21 180278
20000510 23.74 25.28 23.74 24.75 314645
20000511 24.63 25.46 24.63 25.05 278631
20000512 24.69 25.64 24.45 25.28 63076
20000515 25.53 26.06 25.35 26.06 89086
20000516 25.82 27.43 25.82 26.35 702054
20000517 25.75 27.96 25.75 27.72 392358
20000518 27.54 27.54 26.65 26.70 353501
20000519 26.59 26.59 25.05 25.53 141316
20000522 25.28 26.35 25.22 25.28 141000
20000523 25.53 27.18 25.46 26.30 226085
20000524 26.12 26.53 25.64 26.53 142791
20000525 26.41 26.41 25.53 25.58 202181
20000526 25.58 25.58 24.63 25.11 121414
20000530 24.80 26.12 24.80 25.75 159428
20000531 26.00 27.25 25.35 26.53 141948
20000601 26.53 27.43 26.53 27.43 62760
20000602 27.65 28.01 26.59 26.88 97932
20000605 27.06 27.12 26.06 26.65 68657
20000606 27.18 27.30 26.48 27.25 136788
20000607 27.25 27.90 26.06 27.18 91192
20000608 26.95 26.95 26.35 26.48 77924
20000609 26.12 26.95 26.12 26.77 238090
20000612 26.77 27.06 26.59 27.01 39278
20000613 26.95 27.65 26.95 27.54 142264
20000614 27.60 28.49 27.60 27.78 381407
20000615 27.96 28.01 26.83 27.18 146055
20000616 27.01 27.78 26.88 27.30 197232
20000619 27.43 27.54 27.06 27.43 56232
20000620 27.48 27.65 27.12 27.48 107830
20000621 27.48 27.83 27.18 27.48 99827
20000622 27.65 27.65 26.59 27.06 179962
20000623 26.88 26.95 26.59 26.65 59075
20000626 26.59 28.01 26.48 27.78 104355
20000627 27.83 28.01 26.12 26.70 165957
20000628 26.77 27.18 26.17 27.18 241038
20000629 26.95 27.25 26.41 26.41 87612
20000630 26.65 27.18 25.05 25.11 244302
20000703 26.06 27.43 25.88 27.43 110989
20000705 27.54 27.60 26.59 26.65 248725
20000706 26.65 27.18 26.35 26.48 122467
20000707 26.48 28.38 26.48 26.48 141211
20000710 26.48 27.72 26.48 27.01 72764
20000711 27.78 28.38 26.88 28.13 210921
20000712 27.96 28.25 27.65 27.65 527146
20000713 27.90 28.38 26.88 27.06 200497
20000714 27.18 28.43 27.18 28.13 351185
20000717 28.25 28.96 28.13 28.73 184912
20000718 28.49 29.68 28.25 29.44 217871
20000719 29.44 31.45 29.44 31.10 363505
20000720 31.16 32.29 30.98 31.28 248725
20000721 30.50 30.68 29.80 29.97 279579
20000724 30.09 30.09 29.08 29.80 295374
20000725 29.80 29.91 29.20 29.44 227349
20000726 29.44 29.91 29.32 29.44 95931
20000727 29.44 31.22 29.38 30.98 391621
20000728 30.15 30.63 29.86 30.63 169432
20000731 30.50 32.17 30.50 32.17 163430
20000801 32.17 33.71 32.17 33.42 483656
20000802 33.42 34.01 32.94 33.35 459752
20000803 32.05 34.01 32.05 33.24 224400
20000804 33.00 33.53 31.70 32.76 250410
20000807 32.53 32.53 31.52 31.58 223137
20000808 31.76 32.71 31.70 32.05 165747
20000809 32.65 32.71 31.28 31.63 268101
20000810 31.76 32.11 30.75 31.40 301166
20000811 31.40 31.40 30.86 31.28 62866
20000814 31.28 31.34 30.39 31.16 127838
20000815 30.92 31.40 30.63 30.68 235878
20000816 30.57 30.86 28.91 29.32 122572
20000817 29.55 30.21 29.55 30.15 92982
20000818 30.39 30.98 30.09 30.39 163535
20000821 30.15 30.63 29.91 30.15 169643
20000822 30.39 30.86 29.97 30.75 109410
20000823 30.50 30.57 29.97 30.39 56021
20000824 30.21 31.93 30.21 31.87 148161
20000825 31.87 33.18 31.87 32.94 382986
20000828 33.18 33.18 32.65 32.88 203234
20000829 32.88 33.71 32.76 33.60 296533
20000830 33.83 34.42 33.60 34.13 240301
20000831 34.24 35.91 34.24 35.50 290214
20000901 35.61 36.32 35.43 35.50 155427
20000905 35.73 36.56 35.73 35.85 151425
20000906 35.73 35.85 35.02 35.32 401309
20000907 35.14 35.14 34.30 34.72 82136
20000908 34.72 34.78 33.83 34.55 180594
20000911 34.55 35.14 33.24 34.19 165641
20000912 34.19 36.03 34.19 36.03 123415
20000913 35.79 36.86 35.67 36.68 169327
20000914 36.92 36.92 35.73 35.85 101512
20000915 35.14 35.50 33.35 34.72 440587
20000918 34.84 34.84 34.19 34.42 115201
20000919 34.37 34.42 32.65 34.30 228718
20000920 34.66 37.40 34.66 37.09 336969
20000921 36.86 37.62 36.20 37.04 225874
20000922 37.04 37.62 36.56 36.92 129207
20000925 37.15 37.15 36.27 36.62 346867
20000926 36.62 37.33 35.85 36.03 163325
20000927 36.09 36.32 35.50 35.67 222610
20000928 33.95 36.62 33.95 36.45 453855
20000929 36.68 36.98 35.73 35.73 276209
20001002 36.03 36.38 35.14 35.97 125732
20001003 35.85 36.92 35.85 36.09 116886
20001004 36.32 36.98 35.85 36.86 76450
20001005 37.27 37.45 36.74 36.86 83926
20001006 37.04 37.15 36.38 36.74 186070
20001009 36.56 37.87 36.20 37.04 252305
20001010 36.56 37.62 32.76 34.07 232403
20001011 33.89 35.97 33.47 35.37 233035
20001012 35.43 35.61 34.01 34.01 154795
20001013 34.01 37.45 34.01 36.09 225243
20001016 36.14 36.14 35.14 35.61 116570
20001017 35.55 35.55 28.49 31.93 866326
20001018 31.70 31.70 28.78 30.33 840000
20001019 30.86 30.86 29.91 30.39 460384
20001020 30.39 31.52 30.27 31.04 102986
20001023 30.81 32.29 30.81 31.81 147529
20001024 31.87 34.19 31.81 33.66 205551
20001025 33.24 34.01 33.24 33.47 105303
20001026 33.47 33.47 33.24 33.47 187755
20001027 33.71 34.72 33.66 33.89 230613
20001030 33.89 34.78 33.89 34.42 65077
20001031 34.72 35.37 34.48 35.08 118676
20001101 35.14 37.75 35.14 36.86 200707
20001102 36.68 37.40 36.32 36.62 139737
20001103 36.50 37.45 36.50 36.92 127732
20001106 37.22 37.45 37.09 37.27 164799
20001107 37.15 37.87 36.92 37.81 115728
20001108 37.57 37.81 36.98 37.27 129733
20001109 37.87 37.87 37.04 37.51 153426
20001110 37.69 37.75 35.14 35.61 120045
20001113 35.37 35.37 34.30 35.02 123941
20001114 35.25 35.85 34.66 35.14 150478
20001115 35.85 37.99 35.85 36.68 281369
20001116 36.45 37.51 35.67 36.32 224084
20001117 36.09 36.98 35.91 36.68 120256
20001120 36.68 37.75 36.56 37.33 81504
20001121 37.69 38.10 37.43 38.04 142475
20001122 37.57 38.40 37.45 38.40 168800
20001124 38.46 38.64 38.04 38.17 96879
20001127 37.93 39.41 36.20 39.23 554524
20001128 37.81 37.81 35.85 36.62 349816
20001129 36.56 36.92 36.32 36.74 121519
20001130 32.40 32.88 26.59 28.78 2089102
20001201 28.96 29.32 28.49 28.96 1090726
20001204 28.96 28.96 27.78 27.90 529252
20001205 28.60 30.50 28.25 30.39 292636
20001206 30.15 30.63 28.85 28.91 192493
20001207 28.73 30.39 28.55 30.33 185438
20001208 30.75 31.63 30.45 31.34 368665
20001211 31.81 31.81 30.50 31.34 187965
20001212 31.28 32.76 31.28 32.58 214396
20001213 34.19 35.91 33.95 34.42 444062
20001214 33.95 33.95 32.29 32.47 149425
20001215 32.40 32.76 32.29 32.34 275893
20001218 32.29 33.24 32.23 32.34 201550
20001219 32.40 34.78 32.40 34.72 183648
20001220 34.90 35.02 34.19 34.30 185122
20001221 34.30 36.09 34.30 35.37 197232
20001222 35.37 35.85 35.14 35.73 150899
20001226 35.73 38.10 35.73 37.04 335811
20001227 37.09 38.35 36.14 36.92 180278
20001228 37.15 37.81 36.92 37.75 165220
20001229 37.75 37.75 35.50 35.85 191651
20010102 36.20 36.20 32.82 33.89 182069
20010103 33.24 35.55 33.00 35.43 217661
20010104 35.85 35.85 32.76 33.42 410365
20010105 33.60 34.19 33.24 34.19 141106
20010108 33.95 35.32 33.60 34.90 231666
20010109 35.08 35.08 34.01 34.19 140053
20010110 34.19 35.50 33.47 35.50 126153
20010111 35.19 35.97 34.55 35.37 168695
20010112 35.14 35.19 33.89 34.24 112358
20010116 34.24 34.60 33.35 34.19 149425
20010117 34.42 34.66 34.07 34.48 52967
20010118 33.47 34.30 32.65 33.83 174381
20010119 33.71 33.71 31.81 32.40 189018
20010122 32.40 32.40 30.39 31.52 191546
20010123 31.52 32.53 31.22 32.53 161850
20010124 32.47 33.35 31.34 31.63 145950
20010125 31.81 32.53 31.45 31.76 180068
20010126 31.99 34.66 31.81 33.35 202287
20010129 33.24 33.24 32.84 33.24 84979
20010130 33.00 33.24 32.53 33.24 103407
20010131 33.24 33.33 32.29 32.35 151741
20010201 32.43 33.68 32.43 33.52 77398
20010202 33.28 35.71 33.24 35.06 210816
20010205 35.07 36.02 34.41 35.27 168590
20010206 35.81 36.36 35.21 35.33 132050
20010207 35.14 36.09 34.94 35.34 120993
20010208 35.10 35.92 34.67 34.76 93825
20010209 34.76 34.79 34.00 34.32 85401
20010212 34.19 34.67 33.97 34.19 73607
20010213 34.38 35.57 33.95 34.24 180384
20010214 34.48 35.16 34.42 34.99 71606
20010215 34.90 35.52 34.89 35.13 69816
20010216 35.13 35.13 34.31 34.70 36435
20010220 34.57 34.95 34.00 34.28 113516
20010221 35.04 35.47 33.76 33.91 137104
20010222 33.72 33.91 32.38 32.72 259150
20010223 32.71 32.71 30.86 31.72 171644
20010226 31.72 32.57 31.72 32.46 220399
20010227 32.53 33.90 32.53 33.68 203129
20010228 34.66 35.14 33.85 34.42 339286
20010301 34.42 34.42 32.38 32.86 238721
20010302 33.24 34.09 33.24 33.89 182279
20010305 33.89 33.89 33.19 33.21 80873
20010306 33.90 34.09 33.49 33.93 87085
20010307 34.09 35.14 34.04 34.42 142896
20010308 34.38 34.76 33.05 33.24 115622
20010309 33.24 33.52 32.86 33.28 163325
20010312 33.14 33.18 32.34 32.34 89191
20010313 31.91 31.92 29.49 30.49 745017
20010314 29.91 30.39 29.68 30.10 174066
20010315 30.15 30.83 30.10 30.50 266837
20010316 30.86 30.86 30.25 30.56 153110
20010319 30.48 31.93 30.40 31.91 214396
20010320 31.53 31.53 30.87 30.96 284844
20010321 30.86 31.34 30.39 30.48 614231
20010322 30.48 30.62 28.58 29.01 364664
20010323 29.06 29.34 28.58 28.92 396886
20010326 29.01 29.08 28.63 29.01 457330
20010327 29.06 29.84 28.78 29.63 261677
20010328 29.63 29.63 28.72 29.39 142053
20010329 29.44 30.34 28.94 28.96 377089
20010330 28.96 29.04 28.54 28.54 242618
20010402 28.73 28.87 27.78 27.78 257255
20010403 27.54 27.63 26.67 27.03 297796
20010404 27.16 27.78 26.92 27.45 289056
20010405 27.45 28.87 27.45 28.54 231982
20010406 28.30 28.72 28.21 28.48 103197
20010409 28.46 28.96 28.06 28.49 217556
20010410 28.49 28.49 27.65 27.85 273261
20010411 28.09 28.09 27.31 27.45 116149
20010412 27.68 27.74 27.22 27.54 252305
20010416 27.54 27.54 27.10 27.25 103934
20010417 27.49 31.34 27.49 31.10 656142
20010418 31.10 32.76 31.10 32.16 481234
20010419 32.29 33.65 32.28 33.25 233140
20010420 33.26 33.43 32.30 32.62 157533
20010423 32.85 33.49 31.82 32.28 106145
20010424 32.28 32.72 32.19 32.35 58759
20010425 32.05 32.98 32.00 32.85 95404
20010426 32.86 32.86 30.48 30.81 434163
20010427 31.05 31.29 30.67 30.77 336653
20010430 31.01 31.08 29.91 30.02 257781
20010501 30.02 30.25 29.75 29.87 262204
20010502 29.68 30.61 29.63 30.18 351817
20010503 30.39 30.39 29.86 30.01 184069
20010504 29.77 30.12 29.75 30.00 202392
20010507 30.10 30.67 29.06 29.06 133419
20010508 29.39 29.49 28.03 28.36 393727
20010509 28.36 29.32 28.36 29.02 221136
20010510 28.73 28.92 28.49 28.50 366770
20010511 28.63 28.83 28.30 28.48 138894
20010514 28.49 29.96 28.38 29.58 461226
20010515 29.34 30.96 29.34 30.52 272734
20010516 30.39 32.86 30.29 32.34 322753
20010517 32.10 32.39 31.53 32.13 582640
20010518 31.91 32.10 31.34 32.10 132787
20010521 32.10 33.33 32.05 33.33 175540
20010522 33.33 33.33 32.77 33.02 80346
20010523 33.03 33.03 32.29 32.41 98669
20010524 32.62 32.72 32.29 32.52 110673
20010525 32.81 33.02 32.62 32.69 74238
20010529 32.70 32.70 32.20 32.20 186175
20010530 32.00 32.28 31.85 32.18 148372
20010531 32.24 32.34 31.72 31.72 391200
20010601 31.72 32.10 31.05 31.20 157638
20010604 31.43 32.23 31.43 31.94 149635
20010605 31.94 32.29 31.48 32.12 94667
20010606 31.81 31.84 30.77 31.34 155111
20010607 31.34 31.34 30.77 30.83 52335
20010608 30.39 30.96 30.06 30.84 130575
20010611 31.05 31.05 30.48 30.67 55705
20010612 30.58 30.58 30.39 30.49 96247
20010613 30.26 31.48 30.26 31.36 98247
20010614 31.15 31.15 30.53 30.54 156480
20010615 30.20 30.86 30.20 30.32 238827
20010618 30.15 31.24 29.96 30.47 144475
20010619 30.25 30.75 30.05 30.30 155848
20010620 30.30 31.36 30.30 31.03 95404
20010621 30.91 31.43 30.91 31.24 124468
20010622 31.34 31.34 30.39 30.86 104987
20010625 30.91 32.45 30.82 32.43 492396
20010626 32.19 32.76 31.54 32.21 167747
20010627 32.15 32.87 32.15 32.62 122994
20010628 32.62 33.43 32.62 33.14 307379
20010629 33.28 34.33 33.25 34.30 204814
20010702 34.30 34.30 33.33 33.45 165431
20010703 33.62 34.14 33.53 33.97 107725
20010705 33.81 35.90 33.81 35.57 251358
20010706 35.58 35.75 34.49 34.65 256623
20010709 34.76 34.76 33.96 34.65 60338
20010710 34.71 35.35 33.95 34.31 108251
20010711 34.42 34.98 34.19 34.95 228612
20010712 35.04 35.71 34.29 34.84 182700
20010713 35.04 35.47 34.09 34.79 138684
20010716 34.95 35.03 34.27 34.42 130891
20010717 34.42 34.98 34.42 34.65 73712
20010718 34.71 35.33 34.40 35.16 154163
20010719 35.33 36.66 35.33 36.66 190387
20010720 36.66 38.18 36.09 36.47 287898
20010723 36.48 36.56 35.04 35.26 237879
20010724 35.26 35.26 34.37 34.51 205340
20010725 34.66 35.14 34.66 35.00 154690
20010726 35.14 36.75 35.04 36.75 327702
20010727 36.75 37.89 36.75 37.75 184385
20010730 37.51 37.51 36.76 37.05 214502
20010731 36.99 37.84 36.99 37.06 335705
20010801 37.23 37.58 36.75 37.58 386251
20010802 37.80 37.84 36.89 37.39 139631
20010803 37.61 37.99 36.95 37.98 235562
20010806 37.75 38.22 37.27 37.43 277789
20010807 37.61 37.70 37.18 37.51 67710
20010808 37.61 38.13 37.21 37.51 145950
20010809 37.56 37.80 36.97 37.22 113622
20010810 37.18 37.41 36.85 37.24 134788
20010813 37.24 37.24 35.76 36.01 343287
20010814 36.23 36.23 35.12 35.14 569899
20010815 35.28 35.84 34.57 34.97 183753
20010816 34.98 35.42 34.58 35.14 131523
20010817 32.53 32.95 31.91 32.53 646454
20010820 32.62 34.26 32.49 34.19 322016
20010821 34.00 34.28 33.43 33.44 162798
20010822 33.62 33.70 33.24 33.52 125416
20010823 33.53 34.22 33.24 33.24 146055
20010824 33.43 33.70 33.10 33.33 107198
20010827 33.38 33.56 32.95 33.01 99301
20010828 33.05 33.14 31.81 31.98 313276
20010829 32.15 32.19 31.62 32.05 115517
20010830 32.05 32.43 31.96 32.42 70658
20010831 32.42 32.42 30.87 31.18 232719
20010904 31.34 32.37 31.15 32.10 342866
20010905 32.10 32.24 30.03 30.31 477022
20010906 30.10 30.39 29.63 30.00 375299
20010907 29.96 30.37 29.87 30.29 124573
20010910 29.91 30.07 29.72 29.79 477338
20010917 29.58 29.65 28.65 29.21 226190
20010918 29.22 29.36 28.97 29.36 142791
20010919 29.36 29.39 28.87 29.07 332967
20010920 29.07 29.09 28.77 28.96 406469
20010921 28.73 29.30 28.31 29.30 447010
20010924 29.91 30.90 29.91 30.86 218503
20010925 31.01 31.10 29.20 29.67 396570
20010926 29.87 31.08 29.80 30.93 304746
20010927 31.34 33.43 31.34 33.33 250199
20010928 33.14 34.95 33.14 34.09 477232
20011001 33.85 33.86 32.72 33.22 384355
20011002 33.22 33.23 32.05 32.75 266837
20011003 32.52 34.09 32.44 34.07 300955
20011004 34.00 34.33 33.66 34.16 345183
20011005 34.16 34.19 33.05 34.04 179541
20011008 34.04 34.04 33.15 33.38 157217
20011009 33.37 33.47 33.14 33.28 138263
20011010 33.28 34.19 33.24 34.17 206920
20011011 34.17 34.56 33.71 34.04 306221
20011012 34.04 34.04 32.28 32.84 507981
20011015 32.84 32.92 32.35 32.66 253569
20011016 32.72 33.31 32.70 32.95 430162
20011017 28.01 28.87 27.59 28.11 2527793
20011018 28.01 28.68 27.17 28.44 791561
20011019 28.45 28.54 27.59 28.39 355397
20011022 28.16 28.39 27.83 27.98 320120
20011023 27.98 28.00 27.12 27.56 204709
20011024 27.56 28.00 27.02 27.33 170064
20011025 26.97 27.54 26.40 27.25 325702
20011026 27.02 27.15 26.42 26.83 341708
20011029 26.83 26.87 26.29 26.50 206393
20011030 26.31 26.45 26.12 26.15 290741
20011031 26.19 26.21 25.46 25.59 300429
20011101 25.59 25.97 25.46 25.46 463859
20011102 25.68 25.93 25.56 25.62 329808
20011105 25.62 25.87 25.40 25.68 321173
20011106 25.68 27.37 25.68 27.21 337811
20011107 27.07 27.72 26.79 26.97 210290
20011108 26.97 28.15 26.93 27.25 285476
20011109 27.25 27.64 26.59 26.92 102565
20011112 26.92 27.87 26.91 27.19 136683
20011113 27.20 27.63 21.60 22.84 2480197
20011114 22.51 23.46 22.08 23.00 1125687
20011115 22.79 22.98 21.78 21.84 900339
20011116 22.10 22.60 22.04 22.32 234404
20011119 22.55 22.91 22.46 22.77 578218
20011120 22.77 23.18 22.60 23.15 480918
20011121 23.14 23.58 23.10 23.47 284423
20011123 23.46 23.68 23.43 23.66 100880
20011126 23.66 24.66 23.66 24.52 429004
20011127 24.52 25.31 24.52 24.83 528515
20011128 24.83 25.17 24.63 24.84 420685
20011129 24.83 24.92 24.68 24.80 266100
20011130 24.93 24.93 24.61 24.68 460173
20011203 24.32 24.45 23.98 24.31 334231
20011204 24.31 24.42 23.98 24.40 912238
20011205 24.25 26.12 24.24 25.45 775976
20011206 25.55 25.59 24.98 25.17 622339
20011207 25.26 25.40 24.88 24.97 407101
20011210 25.19 25.19 24.47 24.51 223768
20011211 24.51 25.17 24.12 25.13 641189
20011212 25.36 25.62 24.45 24.88 240301
20011213 24.88 25.21 24.69 24.97 223031
20011214 25.07 25.97 24.98 25.10 190809
20011217 24.83 25.93 24.83 25.85 230929
20011218 26.59 26.61 25.98 26.61 451749
20011219 26.57 27.21 26.35 27.15 322964
20011220 27.06 27.53 27.03 27.23 315803
20011221 27.24 27.24 26.40 26.78 400782
20011224 26.64 27.22 26.64 27.15 88033
20011226 26.91 27.54 26.91 27.43 107619
20011227 27.30 27.63 26.99 27.20 174276
20011228 27.06 27.36 27.02 27.36 240196
20011231 27.12 27.30 26.87 27.02 180068
20020102 26.97 27.06 26.35 26.96 630974
20020103 26.60 26.87 26.51 26.58 565265
20020104 26.50 26.77 26.31 26.55 704792
20020107 26.59 26.68 26.36 26.37 483866
20020108 26.31 26.51 26.22 26.49 242407
20020109 26.49 26.90 26.40 26.78 455224
20020110 26.73 26.73 26.45 26.59 255780
20020111 26.59 27.13 26.59 26.79 154690
20020114 26.47 27.24 25.94 26.02 240301
20020115 26.03 26.33 25.64 25.85 238300
20020116 25.86 25.86 25.28 25.42 353186
20020117 25.42 26.54 25.31 26.54 482181
20020118 26.50 26.50 25.84 25.84 258202
20020122 25.85 26.34 25.85 26.14 243565
20020123 27.92 27.92 26.59 26.59 1196029
20020124 26.78 28.35 26.73 28.06 406890
20020125 28.11 28.38 27.57 27.57 206604
20020128 27.63 28.19 27.63 28.03 404995
20020129 28.27 29.42 28.16 28.50 330019
20020130 28.86 28.99 28.30 28.93 207446
20020131 28.93 29.18 28.49 28.97 226822
20020201 29.06 29.98 28.69 29.64 190809
20020204 29.49 29.65 29.31 29.49 153005
20020205 29.30 29.87 29.23 29.54 207762
20020206 29.55 30.06 29.15 30.06 203761
20020207 30.06 30.21 29.68 29.93 99195
20020208 30.34 30.34 29.82 30.10 121414
20020211 30.39 30.39 30.10 30.30 102354
20020212 30.25 30.26 29.72 29.75 118782
20020213 29.73 29.86 29.72 29.81 69184
20020214 29.86 30.19 29.83 30.15 91087
20020215 30.10 30.10 29.68 29.71 62971
20020219 29.71 29.71 28.81 29.19 127311
20020220 29.19 29.53 28.92 29.53 154690
20020221 29.53 29.68 28.98 29.00 202287
20020222 29.30 29.68 29.15 29.68 170591
20020225 29.68 30.36 29.62 30.36 184701
20020226 30.36 31.20 30.36 30.91 653088
20020227 30.86 31.16 30.63 30.86 141527
20020228 30.96 31.13 30.63 30.75 105303
20020301 30.76 31.45 30.72 31.43 210290
20020304 31.43 31.86 31.43 31.82 290636
20020305 31.85 32.43 31.69 32.39 167747
20020306 32.53 33.01 32.49 32.62 291899
20020307 32.76 32.91 31.99 32.24 178278
20020308 32.43 32.62 32.12 32.26 173644
20020311 32.29 32.43 31.70 31.94 134893
20020312 31.86 32.00 31.58 31.79 242407
20020313 31.80 31.80 31.20 31.38 214712
20020314 31.43 31.47 30.64 31.11 384566
20020315 31.29 31.84 31.05 31.69 252200
20020318 31.67 31.67 31.24 31.44 82347
20020319 31.34 31.58 31.28 31.49 154163
20020320 31.50 31.50 29.09 29.33 1030072
20020321 29.30 29.30 28.58 29.14 375510
20020322 29.19 29.20 28.73 29.06 412892
20020325 29.27 29.27 28.20 28.34 361610
20020326 28.38 28.48 28.25 28.39 423317
20020327 28.39 28.63 28.34 28.62 373298
20020328 28.67 28.80 28.59 28.61 215134
20020401 28.11 28.20 27.61 28.12 329282
20020402 28.06 28.11 27.82 27.92 147635
20020403 27.92 27.92 26.91 26.91 217240
20020404 26.92 28.16 26.85 28.12 285371
20020405 28.30 28.57 28.12 28.41 166589
20020408 28.35 28.82 28.25 28.63 174381
20020409 29.44 29.50 29.21 29.25 510613
20020410 29.25 29.89 29.25 29.83 147845
20020411 29.83 29.94 28.68 28.68 189229
20020412 29.15 29.88 28.97 29.61 218187
20020415 30.15 30.34 29.63 29.97 339917
20020416 29.97 30.53 29.96 30.39 288740
20020417 30.39 30.48 29.44 29.44 276630
20020418 25.64 26.12 23.99 24.23 4050893
20020419 24.69 25.82 24.69 25.74 918556
20020422 25.88 25.92 24.57 24.93 295164
20020423 24.94 25.99 24.94 25.34 372877
20020424 25.43 25.94 25.18 25.43 487657
20020425 25.43 25.83 25.43 25.79 258308
20020426 25.80 25.80 24.45 24.59 327597
20020429 24.50 24.69 24.40 24.49 308221
20020430 24.49 25.63 24.49 25.16 204814
20020501 25.16 25.17 24.67 24.95 434900
20020502 24.95 25.12 24.74 24.86 223347
20020503 24.93 24.93 24.31 24.49 319594
20020506 24.50 24.98 24.42 24.70 144370
20020507 24.88 24.92 24.35 24.39 217450
20020508 25.02 25.45 24.61 25.42 286950
20020509 25.36 25.45 25.14 25.18 162061
20020510 25.07 25.26 24.69 25.06 196600
20020513 24.88 25.12 24.66 25.10 169011
20020514 25.15 26.34 25.07 26.15 213659
20020515 26.16 26.16 25.64 25.85 204287
20020516 25.94 26.09 25.84 26.08 212290
20020517 26.02 26.29 25.87 26.27 141738
20020520 26.17 26.37 25.93 26.29 222926
20020521 26.45 26.68 26.20 26.40 268417
20020522 26.54 26.54 26.04 26.23 192704
20020523 26.26 26.86 26.21 26.67 200075
20020524 26.63 27.06 26.63 26.80 165852
20020528 26.59 26.67 25.83 25.99 202392
20020529 25.99 25.99 25.65 25.88 213028
20020530 25.88 26.01 24.69 24.88 554630
20020531 25.02 25.71 25.02 25.62 117518
20020603 25.50 25.64 25.07 25.17 250726
20020604 25.17 25.17 24.41 24.50 443535
20020605 24.45 24.49 24.21 24.31 470177
20020606 24.35 24.41 24.19 24.26 323806
20020607 24.26 24.31 23.84 24.11 272629
20020610 24.10 24.22 23.71 23.72 460805
20020611 23.69 24.44 23.69 24.42 598541
20020612 24.31 24.31 23.47 23.53 228612
20020613 23.17 23.25 22.79 22.88 335073
20020614 22.79 22.98 21.98 22.83 481339
20020617 23.03 23.33 22.41 22.69 547153
20020618 22.55 23.36 22.55 22.75 352448
20020619 22.60 23.01 22.48 22.74 508086
20020620 22.51 22.68 22.23 22.34 361504
20020621 22.10 22.79 22.09 22.32 372351
20020624 22.41 22.64 22.08 22.27 365190
20020625 22.17 22.70 22.13 22.33 368033
20020626 22.22 22.60 22.16 22.45 156059
20020627 22.64 22.70 21.84 21.95 283686
20020628 21.94 22.20 21.51 21.69 424370
20020701 21.69 21.77 20.42 20.99 575690
20020702 20.75 21.22 20.71 20.99 464701
20020703 20.94 21.51 20.52 21.18 468808
20020705 21.18 22.23 21.18 22.16 258308
20020708 22.14 22.27 22.03 22.05 499662
20020709 22.06 22.11 21.62 21.70 537781
20020710 20.89 21.65 20.65 20.77 365717
20020711 20.56 21.31 20.13 21.23 293900
20020712 21.23 21.23 20.32 20.33 179225
20020715 20.24 20.78 19.66 20.74 335179
20020716 20.51 20.57 19.67 20.00 173644
20020717 20.03 20.51 19.23 19.53 483972
20020718 19.33 19.48 18.79 18.80 276525
20020719 18.76 18.80 18.28 18.60 446484
20020722 18.80 18.80 18.15 18.40 368033
20020723 18.40 18.69 17.43 17.57 550839
20020724 17.52 18.00 16.76 17.84 494291
20020725 17.95 18.33 17.73 18.27 323911
20020726 18.09 18.60 17.70 18.59 239774
20020729 18.42 19.70 18.42 19.66 382881
20020730 19.18 19.18 18.38 19.04 411207
20020731 18.90 18.95 18.61 18.76 191862
20020801 18.61 18.76 17.85 18.20 236299
20020802 18.20 18.27 17.42 17.63 235668
20020805 17.52 17.52 16.83 16.87 208078
20020806 16.90 17.26 16.90 16.99 498819
20020807 17.09 17.33 16.82 16.88 381407
20020808 16.67 16.92 16.50 16.84 400256
20020809 16.84 17.19 16.60 16.92 339180
20020812 16.92 17.33 16.75 17.06 336337
20020813 17.00 17.17 16.51 16.57 292426
20020814 16.71 17.60 16.59 17.57 353080
20020815 17.57 18.30 17.57 18.11 454592
20020816 16.86 18.18 16.81 17.92 984581
20020819 18.01 18.47 17.69 18.39 258624
20020820 18.58 18.61 17.96 18.15 332862
20020821 18.21 18.52 17.96 18.25 276315
20020822 18.14 18.32 18.04 18.06 279579
20020823 18.05 18.05 17.64 17.81 375720
20020826 17.97 18.19 17.85 18.00 296743
20020827 18.02 18.03 17.49 17.62 295058
20020828 17.38 17.47 17.00 17.15 497977
20020829 16.81 17.39 16.81 17.27 461121
20020830 17.26 17.33 17.01 17.10 158902
20020903 16.71 16.93 16.64 16.81 740910
20020904 16.95 17.15 16.86 17.10 345077
20020905 17.05 17.08 16.81 17.00 309064
20020906 17.09 17.47 17.09 17.47 179436
20020909 17.47 17.85 17.09 17.54 177330
20020910 18.00 18.01 17.58 17.94 217240
20020911 18.04 18.52 18.04 18.20 308537
20020912 18.04 18.04 17.58 17.90 343498
20020913 17.83 17.99 17.66 17.93 251358
20020916 18.04 18.10 17.45 17.47 304220
20020917 17.95 17.95 17.26 17.52 945830
20020918 17.52 17.61 16.91 17.44 277262
20020919 17.33 17.33 17.01 17.14 259782
20020920 17.28 17.47 17.10 17.28 310433
20020923 17.16 17.35 17.10 17.29 281264
20020924 17.19 17.43 17.10 17.21 316751
20020925 17.24 17.47 17.00 17.35 447642
20020926 17.38 18.10 17.38 17.95 357082
20020927 17.90 18.04 17.43 17.43 180910
20020930 17.14 17.87 16.87 17.68 442588
20021001 17.81 18.20 17.14 18.18 252621
20021002 18.16 18.28 17.25 17.32 321068
20021003 17.52 17.71 17.09 17.49 386040
20021004 12.35 14.02 11.49 12.96 6817408
20021007 12.96 12.96 12.58 12.92 1043866
20021008 12.92 13.22 12.81 13.13 1185709
20021009 12.87 13.10 12.75 12.90 638135
20021010 12.82 13.20 12.80 13.05 462069
20021011 13.29 13.87 13.29 13.58 475547
20021014 13.53 13.81 13.53 13.77 504400
20021015 13.96 14.54 13.86 14.44 476916
20021016 14.01 14.53 14.01 14.39 624340
20021017 14.24 14.87 14.24 14.64 421738
20021018 13.29 13.96 12.16 13.62 2011704
20021021 13.59 14.58 13.59 14.24 492606
20021022 14.24 14.24 13.36 13.44 793351
20021023 13.48 13.53 13.11 13.53 492712
20021024 13.48 13.67 13.25 13.44 543573
20021025 13.36 13.67 13.36 13.67 530515
20021028 13.60 13.67 13.39 13.46 330230
20021029 13.45 13.53 13.36 13.43 295058
20021030 13.44 13.55 13.36 13.46 318225
20021031 13.46 13.54 13.44 13.48 525250
20021101 13.46 13.91 13.36 13.87 474284
20021104 13.96 14.22 13.53 13.66 504716
20021105 13.63 14.10 13.51 14.02 293584
20021106 14.29 15.05 14.05 14.29 1001219
20021107 14.26 14.41 14.00 14.24 296954
20021108 14.24 14.53 14.20 14.24 420474
20021111 14.39 14.43 14.15 14.23 310011
20021112 14.24 14.43 14.19 14.27 342971
20021113 14.27 14.40 14.20 14.29 273155
20021114 14.34 14.72 14.34 14.62 351606
20021115 14.62 14.94 14.60 14.91 279158
20021118 14.91 15.10 14.79 14.96 255675
20021119 15.00 15.24 14.91 15.05 408154
20021120 15.05 15.05 14.93 14.96 282843
20021121 14.95 15.18 14.70 15.08 594961
20021122 15.10 16.33 14.91 16.10 434374
20021125 16.05 16.57 16.05 16.14 706582
20021126 16.14 16.29 15.49 15.49 261362
20021127 15.67 15.93 15.58 15.86 312328
20021129 16.10 16.10 15.81 15.82 72554
20021202 15.82 16.33 15.39 15.47 458910
20021203 15.15 15.15 14.72 14.72 290004
20021204 14.72 14.96 14.36 14.88 563054
20021205 15.29 15.36 14.81 15.06 505559
20021206 15.19 15.29 15.04 15.13 535991
20021209 15.29 15.29 14.72 14.80 272418
20021210 14.86 15.38 14.81 15.00 181121
20021211 15.01 15.24 14.80 15.04 237352
20021212 15.05 15.24 14.83 15.07 249568
20021213 15.07 15.15 14.81 14.86 324754
20021216 14.87 15.29 14.87 15.27 384987
20021217 15.21 15.38 15.00 15.12 231561
20021218 15.02 15.24 14.99 15.07 291162
20021219 15.00 15.24 14.75 14.95 225559
20021220 15.00 15.43 14.91 15.00 860534
20021223 15.10 15.70 15.06 15.66 334336
20021224 15.62 15.67 15.43 15.44 106672
20021226 15.38 15.80 15.38 15.56 132471
20021227 15.48 15.62 15.36 15.36 108567
20021230 15.35 15.81 15.35 15.77 497977
20021231 15.76 16.00 15.72 15.77 304114
20030102 15.81 16.46 15.78 16.23 220715
20030103 16.24 16.34 16.14 16.23 215871
20030106 16.24 16.50 16.18 16.23 121098
20030107 16.38 16.55 15.95 16.23 608861
20030108 16.22 16.37 16.00 16.00 213449
20030109 16.01 16.49 16.01 16.49 190493
20030110 16.48 16.48 15.99 16.17 213870
20030113 16.18 16.48 16.13 16.22 220820
20030114 16.25 16.31 16.05 16.12 181753
20030115 16.14 16.43 15.95 16.05 310011
20030116 16.06 16.43 15.72 15.79 307800
20030117 15.75 15.84 15.48 15.62 406890
20030121 15.81 15.86 15.58 15.79 567687
20030122 15.79 16.08 15.66 15.67 1419797
20030123 15.86 16.05 15.81 15.97 556946
20030124 15.98 16.05 15.76 15.84 481550
20030127 16.05 16.08 15.62 15.72 332862
20030128 15.81 16.14 15.72 16.00 719323
20030129 16.04 16.10 15.76 15.95 263046
20030130 16.01 16.09 15.68 15.68 138684
20030131 15.70 16.26 15.70 16.05 349605
20030203 16.10 16.55 16.00 16.00 331598
20030204 16.05 16.26 15.96 16.13 256728
20030205 16.13 16.33 15.95 16.04 446273
20030206 16.04 16.24 15.94 16.00 291373
20030207 16.01 16.19 15.95 15.96 205551
20030210 16.00 16.09 15.73 15.78 322121
20030211 15.85 16.03 15.48 15.61 460384
20030212 15.61 15.84 15.49 15.56 204498
20030213 15.43 15.56 15.10 15.20 480075
20030214 15.29 15.57 15.17 15.44 276525
20030218 15.50 15.81 15.50 15.68 206183
20030219 15.72 15.75 15.37 15.57 187228
20030220 15.62 15.81 15.47 15.81 254938
20030221 15.85 16.22 15.69 16.22 242407
20030224 16.17 16.17 15.64 15.91 173855
20030225 15.86 16.10 15.61 15.91 146897
20030226 15.86 15.94 15.59 15.69 123836
20030227 15.76 16.00 15.59 15.91 206393
20030228 15.94 16.31 15.80 16.22 197864
20030303 16.22 16.43 16.22 16.31 248936
20030304 16.31 16.36 16.14 16.24 479338
20030305 16.26 16.68 16.25 16.60 242302
20030306 16.57 16.57 16.31 16.41 238616
20030307 16.33 17.09 16.26 16.91 324754
20030310 16.86 16.86 16.29 16.36 171749
20030311 16.37 16.50 16.31 16.34 482919
20030312 16.29 16.38 15.87 16.20 199128
20030313 16.29 16.68 16.27 16.68 149846
20030314 16.62 16.81 16.46 16.81 133629
20030317 16.76 17.54 16.62 17.51 241459
20030318 17.51 18.10 17.51 17.73 351922
20030319 17.57 17.79 17.42 17.52 175645
20030320 18.33 19.04 18.28 18.90 1431697
20030321 18.90 18.90 16.24 16.65 1922092
20030324 16.66 16.66 15.72 16.29 941407
20030325 16.29 16.90 16.29 16.71 622445
20030326 16.71 17.08 16.14 16.94 433110
20030327 16.74 17.73 16.68 17.48 343076
20030328 17.41 17.63 17.26 17.62 424686
20030331 17.62 18.01 17.33 17.73 339812
20030401 17.73 18.16 17.57 17.92 212185
20030402 18.33 18.52 18.23 18.39 369718
20030403 18.35 18.78 18.14 18.56 525040
20030404 18.52 18.52 18.28 18.42 230508
20030407 18.66 19.14 18.38 18.49 287055
20030408 18.09 18.26 17.93 18.00 230508
20030409 17.95 18.04 17.87 17.95 211975
20030410 18.00 18.07 17.84 18.06 222821
20030411 18.10 18.29 18.02 18.29 189756
20030414 18.29 18.29 18.01 18.04 324333
20030415 18.04 18.28 17.85 18.22 358872
20030416 18.33 18.33 17.73 17.80 229981
20030417 17.62 18.04 17.62 18.02 297480
20030421 18.02 18.05 17.82 17.83 419316
20030422 17.81 18.10 17.77 18.04 361189
20030423 18.72 23.12 18.72 21.90 3333044
20030424 21.70 21.97 21.40 21.73 1051238
20030425 21.74 21.74 21.23 21.37 411102
20030428 21.41 21.70 21.37 21.65 516826
20030429 21.56 21.77 21.41 21.57 246830
20030430 21.47 22.32 21.32 21.97 520933
20030501 21.98 22.05 21.71 21.92 321911
20030502 21.92 22.22 21.75 22.15 432163
20030505 22.17 22.88 22.12 22.70 294532
20030506 22.84 23.17 22.73 22.96 398571
20030507 22.96 23.33 22.84 22.96 315592
20030508 22.96 23.08 22.79 22.98 260624
20030509 23.08 23.49 23.08 23.49 244934
20030512 23.49 23.49 23.16 23.22 266311
20030513 23.36 23.67 23.34 23.65 285581
20030514 23.69 23.74 23.36 23.36 291899
20030515 23.22 23.50 23.22 23.42 370771
20030516 23.27 23.50 23.17 23.36 196811
20030519 23.27 23.42 22.15 22.35 492501
20030520 22.41 22.69 21.94 22.19 566529
20030521 22.22 22.36 21.98 22.32 414682
20030522 22.27 22.70 22.17 22.30 273787
20030523 22.31 22.54 22.23 22.51 258940
20030527 22.36 23.37 22.23 23.26 272840
20030528 23.26 23.50 23.15 23.50 448274
20030529 23.62 23.79 23.25 23.55 307063
20030530 23.60 24.04 23.56 23.86 277262
20030602 23.98 24.04 23.65 23.84 577480
20030603 23.85 24.12 23.69 23.88 362663
20030604 24.03 24.22 23.90 23.98 181121
20030605 24.07 24.51 23.97 24.46 824416
20030606 24.50 24.58 23.84 24.02 358872
20030609 24.07 24.07 23.35 23.43 311275
20030610 23.48 23.93 23.48 23.92 304220
20030611 23.88 23.94 23.55 23.87 200391
20030612 23.74 24.07 23.64 23.91 241354
20030613 24.01 24.17 23.84 24.02 580850
20030616 24.12 24.30 24.12 24.22 541046
20030617 24.22 24.55 24.05 24.42 523881
20030618 24.51 25.05 24.36 24.88 221136
20030619 24.83 24.83 24.17 24.45 211343
20030620 24.64 24.64 23.96 24.07 235246
20030623 23.88 23.89 23.22 23.35 391200
20030624 23.35 23.46 23.05 23.08 425213
20030625 22.93 22.98 22.51 22.70 614652
20030626 22.70 22.77 22.36 22.52 503874
20030627 22.55 22.68 22.22 22.40 306431
20030630 22.37 22.51 22.12 22.12 422896
20030701 22.17 22.79 21.78 22.72 348552
20030702 22.70 23.17 22.65 23.17 316119
20030703 23.08 23.08 22.51 22.65 111726
20030707 22.89 23.41 22.89 23.33 244408
20030708 23.33 23.60 23.11 23.36 301166
20030709 23.46 23.88 23.34 23.71 248409
20030710 23.69 24.22 23.54 23.66 300639
20030711 23.55 24.03 23.55 23.84 143422
20030714 23.85 24.22 23.79 24.00 194915
20030715 24.00 24.00 23.69 23.86 240196
20030716 23.98 23.98 23.23 23.27 126995
20030717 22.93 23.51 22.93 23.26 291057
20030718 23.03 23.72 22.99 23.68 324122
20030721 23.60 23.79 23.39 23.49 259571
20030722 23.50 23.91 23.22 23.89 248093
20030723 24.22 24.77 24.12 24.74 564212
20030724 24.93 25.43 24.93 25.30 437638
20030725 25.30 25.31 24.61 24.79 301271
20030728 24.69 24.83 24.48 24.57 306536
20030729 24.60 25.15 24.11 24.99 349395
20030730 24.93 24.97 24.22 24.44 428793
20030731 24.55 24.61 24.03 24.25 330335
20030801 24.17 24.55 24.02 24.41 168169
20030804 24.48 24.57 23.94 24.16 219030
20030805 23.98 24.01 23.53 23.58 246303
20030806 23.65 23.65 23.26 23.26 334231
20030807 23.41 23.46 23.03 23.18 255780
20030808 23.32 23.47 22.84 23.38 313170
20030811 23.50 24.03 23.41 24.00 290214
20030812 23.84 24.42 23.60 24.42 348868
20030813 24.50 24.59 24.17 24.50 195337
20030814 24.50 25.00 24.31 24.94 272840
20030815 24.83 25.79 24.69 25.79 298955
20030818 27.97 28.41 27.44 28.30 1495615
20030819 28.31 28.63 27.57 27.93 597699
20030820 27.93 27.93 24.50 25.55 3190043
20030821 25.64 25.78 25.23 25.23 975946
20030822 25.24 25.47 24.23 24.45 869590
20030825 24.26 24.44 24.16 24.38 604965
20030826 24.26 24.60 24.23 24.52 308642
20030827 24.36 24.45 24.22 24.37 579376
20030828 24.49 24.77 24.26 24.61 383934
20030829 24.65 25.17 24.33 24.64 197969
20030902 24.65 24.65 23.60 24.43 1026176
20030903 24.60 24.88 24.36 24.68 540835
20030904 24.74 24.74 23.95 23.98 919399
20030905 22.27 22.58 20.70 21.44 3172352
20030908 22.81 23.52 22.47 23.22 1824160
20030909 23.22 23.28 22.74 23.07 762919
20030910 23.16 23.20 22.89 22.99 1008695
20030911 22.79 22.96 22.74 22.89 723746
20030912 22.89 23.11 22.64 23.07 761129
20030915 23.03 23.22 22.93 23.22 563475
20030916 23.17 23.50 23.17 23.34 574637
20030917 23.50 23.61 23.33 23.61 340444
20030918 23.50 23.79 23.36 23.74 455013
20030919 23.86 23.86 23.36 23.64 665830
20030922 23.49 23.67 23.27 23.56 486183
20030923 23.65 23.72 23.24 23.29 377195
20030924 23.29 23.36 23.22 23.27 493870
20030925 23.27 23.36 23.02 23.12 498609
20030926 23.08 23.38 22.94 22.94 870433
20030929 22.89 22.94 22.56 22.63 730170
20030930 22.63 22.95 22.27 22.47 726273
20031001 22.47 22.60 21.94 21.99 1325551
20031002 21.99 22.46 21.97 22.26 1122317
20031003 22.26 22.55 21.94 22.02 1049763
20031006 22.22 22.22 21.71 22.00 1063453
20031007 22.00 22.41 21.19 22.33 743543
20031008 22.33 22.55 22.21 22.55 692682
20031009 22.70 22.70 21.48 21.65 1044604
20031010 21.98 22.26 21.90 22.18 400256
20031013 22.13 22.29 22.00 22.13 409417
20031014 22.08 22.08 21.65 21.69 265258
20031015 21.84 21.89 21.07 21.45 496292
20031016 21.45 21.66 21.05 21.32 670252
20031017 21.37 21.37 20.86 20.90 380248
20031020 20.90 21.80 20.90 21.72 694788
20031021 23.17 23.53 22.51 22.83 2115533
20031022 22.78 22.79 21.03 21.90 2153653
20031023 21.75 21.98 21.39 21.82 1477819
20031024 21.70 22.06 21.56 22.03 549786
20031027 22.03 22.49 21.98 22.39 421527
20031028 22.17 22.46 22.17 22.41 335284
20031029 22.41 23.52 22.41 23.32 683731
20031030 23.55 23.63 23.22 23.23 389620
20031031 23.46 23.52 22.89 23.05 257044
20031103 23.06 23.85 23.06 23.48 247356
20031104 23.48 23.83 23.25 23.73 431952
20031105 23.73 23.79 23.40 23.55 449853
20031106 23.32 23.48 23.17 23.40 302324
20031107 23.74 23.83 23.56 23.61 300639
20031110 23.79 23.80 23.28 23.35 207236
20031111 23.41 23.49 22.34 22.74 393306
20031112 22.72 23.36 22.67 23.27 351711
20031113 23.30 23.30 23.11 23.25 285581
20031114 23.25 23.41 22.97 23.04 329598
20031117 22.88 22.88 21.95 22.22 660038
20031118 22.34 22.51 21.97 22.03 592539
20031119 22.03 23.07 22.03 22.71 437638
20031120 22.72 23.04 22.40 22.93 469650
20031121 22.98 24.17 22.98 23.93 833998
20031124 23.91 24.73 23.74 24.45 397307
20031125 25.88 26.31 25.83 26.02 880015
20031126 26.02 26.07 25.18 25.56 323385
20031128 25.59 26.02 25.59 26.01 100775
20031201 26.00 26.34 25.98 26.13 409312
20031202 26.12 26.21 26.03 26.21 291268
20031203 26.21 26.21 24.82 24.88 690049
20031204 25.02 25.93 24.40 25.73 968154
20031205 25.50 25.50 23.46 24.23 1789305
20031208 24.23 24.39 24.04 24.14 339601
20031209 24.22 24.22 23.08 23.20 584430
20031210 23.36 23.59 22.61 22.77 609282
20031211 22.77 23.42 22.66 23.37 681414
20031212 23.42 23.59 23.26 23.27 235352
20031215 23.69 23.69 22.77 22.82 344656
20031216 23.04 23.04 22.55 22.96 364558
20031217 22.93 23.16 22.70 23.10 505453
20031218 23.10 23.10 22.40 22.83 657405
20031219 22.80 22.97 22.58 22.87 537044
20031222 22.41 22.91 22.36 22.91 322858
20031223 22.84 22.88 22.44 22.65 216924
20031224 22.57 23.05 22.57 22.97 73396
20031226 22.92 23.46 22.92 23.27 130681
20031229 23.36 23.69 23.30 23.68 356345
20031230 23.86 23.86 23.60 23.77 204603
20031231 23.77 24.01 23.57 23.86 302640
20040102 23.86 24.07 23.36 23.76 244724
20040105 23.95 24.55 23.95 24.42 354976
20040106 24.31 24.66 24.11 24.60 381301
20040107 24.83 25.08 24.74 24.92 533885
20040108 24.92 24.92 24.40 24.45 362979
20040109 24.31 24.93 24.23 24.88 687943
20040112 24.93 25.48 24.88 25.48 332230
20040113 27.25 27.89 26.87 27.59 1136217
20040114 27.52 27.53 26.97 27.32 433742
20040115 27.23 27.58 27.02 27.41 294005
20040116 27.39 27.59 27.25 27.42 269680
20040120 27.35 27.96 27.06 27.96 359398
20040121 27.73 27.77 27.49 27.56 440060
20040122 26.98 27.04 26.21 27.04 1056713
20040123 26.95 27.63 26.87 27.56 594855
20040126 27.68 27.95 27.53 27.84 525566
20040127 27.84 27.85 27.69 27.74 333178
20040128 27.74 27.87 27.55 27.73 605175
20040129 27.69 28.11 27.69 27.87 543889
20040130 27.87 28.18 27.63 28.14 534517
20040202 28.14 28.29 27.92 28.25 554314
20040203 28.20 28.32 27.94 28.25 457751
20040204 28.25 28.92 28.00 28.63 880331
20040205 28.64 28.64 28.33 28.47 439323
20040206 28.44 28.86 28.39 28.86 379827
20040209 28.86 29.36 28.75 29.10 313486
20040210 29.24 30.28 29.24 29.93 501452
20040211 29.93 30.21 29.52 29.87 761129
20040212 29.72 30.29 29.41 29.80 369402
20040213 29.77 29.98 29.37 29.83 212080
20040217 29.11 29.67 28.96 29.42 500188
20040218 29.34 29.34 28.97 29.27 403731
20040219 29.34 29.58 29.25 29.26 254412
20040220 29.14 29.20 28.70 28.94 194810
20040223 28.94 29.03 27.91 28.01 639293
20040224 28.02 28.19 27.94 28.03 309590
20040225 28.03 28.09 26.97 27.84 1081460
20040226 27.85 27.97 27.35 27.89 743227
20040227 27.90 28.47 27.75 28.22 269680
20040301 28.44 28.98 28.38 28.98 387093
20040302 28.82 28.82 28.22 28.23 356661
20040303 28.22 28.22 27.51 27.72 520933
20040304 27.72 29.60 27.72 29.35 466281
20040305 29.15 29.60 28.89 29.38 290214
20040308 29.39 29.69 29.22 29.30 351185
20040309 29.30 29.30 28.83 29.09 297902
20040310 29.09 29.28 28.38 28.39 355397
20040311 28.39 28.52 27.59 27.60 556946
20040312 27.55 27.62 27.35 27.53 478812
20040315 27.63 27.64 27.12 27.16 214291
20040316 27.54 27.54 26.97 27.31 267153
20040317 27.37 27.77 27.32 27.75 164378
20040318 27.75 27.78 27.35 27.65 193020
20040319 27.54 27.78 27.47 27.52 185122
20040322 27.52 27.52 26.70 26.94 200812
20040323 27.04 27.48 26.87 27.25 154900
20040324 27.20 27.68 27.10 27.26 231877
20040325 27.44 28.03 27.39 27.92 195863
20040326 27.73 28.01 27.48 27.82 114569
20040329 27.82 28.63 27.76 28.22 251252
20040330 28.11 28.39 28.10 28.11 188492
20040331 28.16 28.84 27.83 28.63 209237
20040401 28.51 29.51 28.51 29.32 357398
20040402 29.68 29.77 29.17 29.63 229455
20040405 29.64 30.07 29.55 30.03 241775
20040406 29.64 30.25 29.63 29.81 199549
20040407 29.68 30.48 29.60 30.27 258413
20040408 30.37 30.63 30.08 30.46 231350
20040412 30.34 30.72 30.33 30.58 164167
20040413 30.72 30.75 30.20 30.39 153216
20040414 30.20 30.65 29.99 30.14 175540
20040415 30.14 30.33 29.61 30.29 178488
20040416 30.15 30.68 30.15 30.47 147108
20040419 30.29 30.54 29.94 30.49 145634
20040420 30.49 30.62 30.01 30.48 313908
20040421 28.25 28.26 25.91 26.15 3060625
20040422 26.45 27.88 26.35 27.88 1145800
20040423 27.88 28.39 26.87 27.50 585694
20040426 27.78 28.48 27.72 28.11 709741
20040427 28.20 28.48 27.22 27.49 673938
20040428 27.25 28.35 26.73 28.14 592012
20040429 27.97 28.10 26.92 27.22 457119
20040430 27.23 27.54 26.78 27.35 282738
20040503 27.25 28.38 26.99 28.09 578639
20040504 27.95 28.19 27.66 27.99 254622
20040505 27.99 28.31 27.78 28.30 225032
20040506 28.16 28.16 27.25 28.00 254306
20040507 27.92 28.11 27.19 27.19 209131
20040510 27.10 27.10 25.94 26.38 417526
20040511 26.30 26.78 26.13 26.52 251884
20040512 26.54 26.54 25.64 26.22 311064
20040513 26.21 26.49 25.82 26.26 239037
20040514 26.16 26.16 25.43 25.67 582640
20040517 25.64 25.64 24.99 25.23 242618
20040518 25.31 25.42 25.11 25.31 235878
20040519 25.50 25.74 25.10 25.17 183227
20040520 25.21 25.27 24.79 24.91 138473
20040521 24.96 25.21 24.63 24.72 366875
20040524 24.93 25.42 24.92 25.18 335811
20040525 25.07 25.58 24.80 25.50 442272
20040526 25.50 25.69 25.36 25.64 255043
20040527 25.54 26.48 25.26 26.48 361083
20040528 26.42 26.59 25.54 25.70 479022
20040601 25.75 27.14 25.60 27.10 650561
20040602 27.25 27.29 26.82 27.17 240090
20040603 27.00 27.00 26.04 26.04 374983
20040604 26.21 26.35 26.04 26.19 371614
20040607 26.40 26.97 26.31 26.83 183437
20040608 26.83 26.97 24.60 26.83 260730
20040609 26.64 26.93 26.52 26.55 296006
20040610 26.55 26.82 26.54 26.68 248515
20040614 26.68 27.02 26.66 26.77 401309
20040615 26.84 27.34 26.77 27.08 268522
20040616 27.21 27.33 26.88 27.16 136683
20040617 26.97 27.25 26.77 26.85 145634
20040618 26.12 26.34 25.78 25.98 379406
20040621 26.02 26.32 25.59 26.19 284633
20040622 26.21 27.22 26.12 27.06 341181
20040623 26.84 27.21 26.01 27.12 603806
20040624 26.69 26.69 25.47 25.74 659195
20040625 25.87 26.81 25.64 25.64 667725
20040628 25.78 26.69 25.78 26.40 502715
20040629 26.40 26.41 25.67 25.84 474494
20040630 25.93 26.08 25.70 26.04 268206
20040701 26.07 26.34 25.74 26.03 374246
20040702 26.04 26.04 24.79 25.29 403099
20040706 25.28 25.28 24.60 24.93 426582
20040707 24.93 25.06 24.70 24.94 308853
20040708 24.97 25.28 24.76 24.86 274524
20040709 24.83 25.01 24.41 24.83 221136
20040712 24.62 24.74 23.84 24.39 568003
20040713 24.55 24.57 24.09 24.36 473968
20040714 24.22 24.81 24.14 24.34 486920
20040715 24.41 24.92 24.25 24.76 177540
20040716 24.89 24.93 24.25 24.28 213238
20040719 24.22 24.25 23.57 23.64 357608
20040720 23.71 24.03 23.60 23.92 462069
20040721 23.93 24.17 23.82 23.86 594855
20040722 23.65 23.76 22.72 23.23 450169
20040723 23.23 23.52 22.82 23.02 228402
20040726 23.03 23.42 22.67 22.82 338338
20040727 22.93 23.52 22.93 23.36 256202
20040728 22.98 22.98 21.22 22.42 758707
20040729 22.43 22.91 22.41 22.88 422791
20040730 22.81 22.81 21.97 22.08 336548
20040802 21.37 21.49 18.83 19.28 3055571
20040803 19.94 19.94 19.64 19.73 1410531
20040804 19.64 19.67 19.14 19.44 778082
20040805 19.45 19.73 18.81 18.83 698789
20040806 18.83 19.12 18.25 19.00 748703
20040809 19.00 19.33 18.56 19.11 636239
20040810 19.11 19.80 19.11 19.73 503347
20040811 19.34 20.06 19.14 19.92 682994
20040812 19.83 19.83 19.30 19.51 541046
20040813 19.49 19.49 19.02 19.44 601490
20040816 19.40 19.81 19.14 19.56 431320
20040817 19.64 20.40 19.47 19.59 554103
20040818 19.43 20.13 19.19 20.04 519248
20040819 17.62 18.56 16.23 17.19 6078182
20040820 17.33 18.91 17.19 18.64 1880392
20040823 18.38 18.64 18.07 18.35 593697
20040824 18.38 18.60 18.28 18.40 682362
20040825 18.52 18.63 18.31 18.61 583483
20040826 18.61 19.04 18.61 18.94 1137059
20040827 18.98 19.37 18.69 19.00 425318
20040830 19.00 19.15 18.68 18.68 309169
20040831 18.69 18.88 18.33 18.44 306747
20040901 18.61 19.17 18.40 19.16 580850
20040902 18.96 19.37 18.80 19.25 369613
20040903 19.23 19.77 19.12 19.63 452697
20040907 19.80 20.14 19.69 19.94 559895
20040908 20.18 20.23 19.96 20.16 667620
20040909 20.16 20.29 19.99 20.19 532516
20040910 20.21 20.27 19.94 20.08 238511
20040913 20.15 20.22 19.85 19.90 324543
20040914 19.74 19.87 19.26 19.50 618127
20040915 19.52 19.85 19.33 19.73 302535
20040916 19.65 20.03 19.65 19.95 180805
20040917 19.83 20.04 19.61 19.81 327281
20040920 19.81 19.83 19.46 19.54 450801
20040921 19.64 19.77 19.40 19.73 389094
20040922 19.80 19.92 19.61 19.62 347394
20040923 19.54 19.59 18.95 19.12 510719
20040924 19.16 19.61 18.99 19.41 270102
20040927 19.34 19.34 18.85 19.18 405837
20040928 19.14 19.28 18.78 19.05 448485
20040929 19.14 19.61 19.12 19.59 270523
20040930 19.52 19.76 19.37 19.67 240196
20041001 19.69 19.78 19.51 19.67 311380
20041004 19.71 19.71 19.55 19.71 332757
20041005 19.71 19.76 19.50 19.53 359609
20041006 19.53 19.53 19.10 19.53 269365
20041007 19.66 19.66 19.10 19.28 311907
20041008 19.18 19.29 19.05 19.23 503137
20041011 19.15 19.43 19.15 19.33 397623
20041012 19.18 19.35 18.99 19.22 406469
20041013 19.19 19.29 19.00 19.14 319805
20041014 19.04 19.21 19.00 19.09 210711
20041015 19.10 19.10 18.87 19.03 316435
20041018 18.90 19.23 18.66 19.11 644453
20041019 19.03 19.18 18.71 18.76 520406
20041020 18.71 18.88 18.37 18.55 599910
20041021 14.24 14.24 12.35 13.86 13244036
20041022 13.86 14.34 13.60 13.77 1289643
20041025 13.76 13.81 13.37 13.50 1006063
20041026 13.46 13.69 13.30 13.62 581377
20041027 13.71 14.05 13.61 13.94 1483295
20041028 13.79 14.03 13.78 13.86 911922
20041029 13.91 13.95 13.67 13.86 1581543
20041101 13.91 13.91 13.60 13.84 852110
20041102 13.82 13.90 13.61 13.69 799353
20041103 13.93 14.07 13.70 13.81 1166018
20041104 13.75 14.14 13.64 14.11 633502
20041105 14.11 14.31 14.04 14.27 557578
20041108 14.40 14.74 14.32 14.49 653720
20041109 14.49 14.74 14.45 14.61 628974
20041110 14.66 14.80 14.20 14.54 803039
20041111 14.51 14.76 14.48 14.67 608439
20041112 14.67 14.84 14.49 14.84 259045
20041115 14.93 15.05 14.67 14.96 358345
20041116 14.81 15.14 14.74 15.01 358345
20041117 15.38 15.61 15.19 15.19 662460
20041118 15.30 15.48 15.19 15.43 492817
20041119 15.43 15.43 14.52 14.65 771238
20041122 14.53 14.54 13.92 14.13 1140850
20041123 14.14 14.28 13.96 14.15 858323
20041124 15.72 17.21 15.67 16.78 4904583
20041126 16.76 16.81 15.90 16.18 820730
20041129 16.26 16.34 15.88 16.16 873592
20041130 16.31 16.31 15.87 16.01 650245
20041201 16.12 16.18 16.05 16.09 671095
20041202 16.14 16.31 15.96 16.15 836525
20041203 16.08 16.27 15.95 16.22 764604
20041206 16.05 16.05 15.32 15.38 1447597
20041207 15.55 16.12 15.48 15.94 910343
20041208 15.68 16.86 15.48 16.53 1713487
20041209 16.76 16.95 16.29 16.30 2173555
20041210 16.30 16.36 16.03 16.10 850320
20041213 16.19 16.19 15.86 15.86 596646
20041214 16.08 16.78 15.98 16.61 1019331
20041215 16.38 16.63 16.38 16.53 419421
20041216 16.33 16.50 16.10 16.10 1028598
20041217 16.05 16.18 15.86 16.16 1540474
20041220 16.33 16.33 16.01 16.04 719745
20041221 15.94 16.13 15.91 16.00 601805
20041222 16.09 16.62 16.02 16.45 398045
20041223 16.29 16.48 16.10 16.37 245882
20041227 16.50 16.51 16.19 16.26 283896
20041228 16.48 16.82 16.48 16.64 491975
20041229 16.50 16.65 16.48 16.61 370982
20041230 16.62 16.62 16.18 16.57 528725
20041231 16.62 16.62 16.34 16.49 257149
20050103 16.62 16.74 16.21 16.32 400888
20050104 16.33 16.40 15.94 16.04 588643
20050105 15.91 15.91 15.53 15.55 657932
20050106 15.66 16.05 15.61 15.85 555156
20050107 15.86 15.93 15.39 15.46 705213
20050110 15.49 15.82 15.38 15.67 1000061
20050111 15.57 15.83 15.50 15.56 483866
20050112 15.54 16.02 15.49 15.98 366559
20050113 15.94 15.94 15.37 15.42 642452
20050114 15.48 15.68 15.21 15.64 573584
20050118 15.68 15.94 15.48 15.72 316014
20050119 15.68 15.68 14.97 15.15 860745
20050120 15.20 15.28 15.06 15.16 558315
20050121 15.20 15.20 14.79 14.92 628236
20050124 15.28 15.76 14.99 15.08 696789
20050125 15.13 15.29 15.05 15.14 1267951
20050126 15.11 15.28 14.96 15.10 752494
20050127 15.11 15.11 14.67 14.67 871170
20050128 15.10 17.33 15.05 16.62 2779151
20050131 16.98 17.15 16.64 16.85 1457285
20050201 16.88 17.02 16.66 16.81 655299
20050202 16.75 17.17 16.62 17.00 601384
20050203 17.10 17.37 16.94 17.09 757969
20050204 17.09 17.49 17.09 17.49 455750
20050207 17.50 17.74 16.90 17.09 808409
20050208 17.27 17.56 17.18 17.40 359082
20050209 17.44 17.44 16.99 17.05 438060
20050210 17.02 17.13 16.86 16.95 292005
20050211 16.95 17.44 16.94 17.29 337285
20050214 17.29 17.45 17.08 17.30 330019
20050215 17.26 17.52 17.21 17.36 509560
20050216 17.26 17.37 17.12 17.30 279684
20050217 17.30 17.30 16.94 17.07 247777
20050218 17.07 17.18 16.84 16.88 282211
20050222 16.82 16.82 16.25 16.40 396360
20050223 16.50 16.72 16.44 16.44 299797
20050224 16.51 16.55 16.14 16.35 359293
20050225 16.37 16.60 16.23 16.57 176277
20050228 16.57 16.71 16.34 16.50 277052
20050301 16.58 16.77 16.24 16.39 389515
20050302 16.39 16.64 16.36 16.43 217766
20050303 16.42 16.62 16.25 16.39 281580
20050304 16.49 16.57 16.43 16.52 230297
20050307 16.52 17.62 16.42 17.44 623814
20050308 17.44 17.78 17.34 17.40 699526
20050309 17.28 17.44 17.02 17.10 1405266
20050310 17.10 17.23 17.04 17.19 331177
20050311 17.14 17.25 17.07 17.20 509244
20050314 17.15 17.44 17.10 17.44 434269
20050315 17.44 17.82 17.34 17.82 847477
20050316 17.82 18.21 17.82 17.95 1231200
20050317 17.88 18.17 17.88 18.14 516300
20050318 18.28 18.38 18.19 18.27 639083
20050321 18.19 18.20 17.85 18.10 352448
20050322 18.10 18.12 17.81 18.10 426055
20050323 18.13 18.14 17.74 17.99 515878
20050324 18.03 18.11 17.89 17.90 206604
20050328 17.99 18.33 17.90 18.26 751651
20050329 18.16 18.31 17.82 18.07 673095
20050330 18.06 18.23 17.98 18.05 1295330
20050331 18.05 18.07 17.82 17.97 366032
20050401 18.04 18.18 17.75 17.98 583377
20050404 17.90 18.12 17.85 18.10 396570
20050405 18.23 18.71 18.23 18.41 487552
20050406 18.52 18.55 18.20 18.41 274103
20050407 18.30 18.59 18.27 18.59 341076
20050408 18.51 18.57 18.38 18.50 677518
20050411 18.57 18.70 18.39 18.64 397413
20050412 18.68 18.70 18.39 18.60 592012
20050413 18.61 19.12 18.57 18.83 777872
20050414 18.80 19.07 18.78 18.96 429004
20050415 18.95 19.06 18.76 18.82 592012
20050418 18.76 18.76 18.50 18.53 249357
20050419 18.48 18.58 18.00 18.41 666988
20050420 18.38 18.75 18.21 18.36 525672
20050421 18.37 18.95 18.37 18.76 448485
20050422 21.27 22.16 20.87 22.03 4634060
20050425 22.03 23.25 21.92 22.93 2145439
20050426 23.03 23.03 22.56 22.60 1068191
20050427 22.60 22.61 22.04 22.22 896337
20050428 22.22 22.37 21.82 21.90 761234
20050429 22.00 22.01 21.46 21.65 578639
20050502 21.70 22.00 21.37 21.54 705002
20050503 21.39 21.41 21.03 21.13 1066717
20050504 20.94 20.98 19.76 19.94 1394841
20050505 20.22 20.64 20.11 20.41 889177
20050506 20.44 20.46 20.15 20.24 397518
20050509 20.20 20.58 20.08 20.51 294637
20050510 20.53 20.71 20.34 20.42 387198
20050511 20.32 20.41 20.15 20.30 275788
20050512 20.29 20.31 19.69 19.84 366875
20050513 19.77 19.89 19.54 19.72 189229
20050516 19.61 19.71 19.42 19.70 273261
20050517 19.69 19.90 19.50 19.87 234615
20050518 19.94 20.12 19.86 20.08 759338
20050519 20.11 20.12 19.92 20.11 248620
20050520 20.11 20.11 19.69 19.90 400572
20050523 19.99 20.04 19.75 19.95 294953
20050524 19.37 19.95 19.33 19.62 449643
20050525 19.62 19.62 19.15 19.24 307695
20050526 19.24 19.71 19.24 19.66 294111
20050527 19.73 20.09 19.71 19.91 234193
20050531 19.94 20.02 19.52 19.52 438481
20050601 19.51 19.91 19.44 19.91 420685
20050602 19.77 20.13 19.69 20.07 296849
20050603 19.97 20.12 19.53 19.57 243987
20050606 19.53 20.13 19.53 20.10 331388
20050607 20.13 20.26 19.94 20.02 300008
20050608 20.08 20.12 19.60 19.72 335073
20050609 19.74 20.19 19.61 20.19 202918
20050610 20.21 20.21 19.76 20.04 169959
20050613 19.93 20.56 19.87 20.52 277262
20050614 20.59 20.61 20.42 20.60 163219
20050615 20.64 20.64 20.03 20.32 237142
20050616 20.23 20.55 20.15 20.33 211553
20050617 20.46 20.51 19.67 19.71 589380
20050620 19.68 19.69 19.31 19.58 159218
20050621 19.63 19.84 19.19 19.24 215976
20050622 19.24 19.32 18.92 18.96 301061
20050623 17.62 19.04 17.62 18.76 609387
20050624 18.73 19.01 18.10 18.52 1782776
20050627 18.60 19.17 18.36 18.81 452275
20050628 18.73 19.00 18.38 18.99 327492
20050629 19.06 19.31 19.00 19.31 418894
20050630 19.40 19.47 18.90 18.90 229139
20050701 19.09 19.64 19.09 19.31 415735
20050705 19.36 19.87 19.35 19.65 513878
20050706 19.61 19.75 19.28 19.33 380038
20050707 19.11 19.33 18.72 19.18 311486
20050708 19.28 19.56 18.97 19.22 565371
20050711 19.09 19.66 19.09 19.61 241986
20050712 19.47 19.79 19.23 19.51 164167
20050713 19.43 19.67 19.24 19.37 280843
20050714 19.52 19.52 19.03 19.09 350342
20050715 18.94 19.40 18.94 19.08 158586
20050718 18.60 18.95 18.56 18.76 411207
20050719 18.94 19.09 18.71 18.86 326860
20050720 18.96 19.52 18.62 19.40 307695
20050721 19.54 19.57 18.88 18.98 363821
20050722 18.98 19.22 18.77 19.22 340865
20050725 19.12 19.14 18.64 18.82 181226
20050726 18.94 19.18 18.79 19.00 238932
20050727 19.10 19.18 18.71 18.76 282001
20050728 18.76 19.35 18.66 19.25 746702
20050729 19.21 19.22 18.76 18.89 389936
20050801 18.99 19.16 18.88 19.02 401625
20050802 18.98 19.09 18.74 18.85 333915
20050803 18.77 18.91 18.69 18.80 282527
20050804 18.66 18.76 18.54 18.56 282738
20050805 18.42 18.58 18.05 18.09 354554
20050808 18.24 18.41 17.87 18.08 266521
20050809 18.02 18.09 17.81 18.00 486288
20050810 18.00 18.07 17.58 17.70 547680
20050811 17.70 17.82 17.60 17.71 437007
20050812 17.67 17.67 17.11 17.38 570320
20050815 17.34 17.71 17.34 17.58 540414
20050816 17.47 17.60 17.24 17.33 353923
20050817 17.38 17.47 17.24 17.33 523881
20050818 17.26 17.26 17.00 17.10 704370
20050819 18.35 18.47 17.28 17.34 1213404
20050822 17.44 17.52 16.52 16.76 816097
20050823 17.38 17.43 16.88 16.96 1050711
20050824 16.94 17.19 16.92 16.94 708582
20050825 16.96 17.08 16.90 17.02 592328
20050826 16.96 17.01 16.73 16.91 1128425
20050829 16.80 17.21 16.80 17.15 1193818
20050830 17.19 17.34 17.08 17.19 676044
20050831 17.19 17.71 17.09 17.54 718376
20050901 17.45 17.70 17.28 17.65 518300
20050902 17.61 17.82 17.51 17.62 453644
20050906 17.63 17.94 17.60 17.91 370561
20050907 17.94 17.94 17.61 17.89 305062
20050908 17.75 17.82 17.53 17.81 461963
20050909 17.81 18.18 17.68 18.09 1040602
20050912 17.97 18.24 17.83 18.20 451117
20050913 18.08 18.12 17.90 18.05 755653
20050914 18.04 18.12 17.95 18.09 575585
20050915 18.09 18.29 18.06 18.17 692682
20050916 18.26 18.39 18.16 18.36 1325236
20050919 18.36 18.36 17.83 18.04 829891
20050920 18.04 18.12 17.92 18.11 891177
20050921 17.98 18.00 17.61 17.61 491448
20050922 17.48 17.87 17.20 17.82 529147
20050923 17.71 17.71 17.43 17.69 429214
20050926 17.71 18.00 17.71 18.00 540309
20050927 18.11 18.29 17.93 18.06 329282
20050928 18.06 18.06 17.75 17.92 244197
20050929 17.88 18.08 17.56 18.08 236931
20050930 18.04 18.19 17.97 18.09 304009
20051003 18.12 18.63 18.04 18.39 535991
20051004 18.38 18.90 18.34 18.73 760286
20051005 18.76 19.09 18.54 18.54 944039
20051006 18.71 18.95 18.59 18.91 709214
20051007 18.98 19.53 18.92 19.36 732381
20051010 19.37 19.37 19.01 19.19 325280
20051011 19.26 19.60 18.91 18.93 622024
20051012 19.00 19.22 18.85 18.88 707424
20051013 19.05 19.14 18.68 18.73 614231
20051014 18.79 18.85 18.39 18.52 482497
20051017 18.53 18.61 18.35 18.60 360451
20051018 18.61 18.88 18.41 18.70 591802
20051019 18.76 19.70 18.42 19.70 478601
20051020 19.56 19.67 19.15 19.67 1205506
20051021 19.94 20.50 19.61 19.61 1679895
20051024 19.83 20.78 19.72 20.66 775871
20051025 20.66 20.84 20.52 20.74 455750
20051026 20.76 21.37 20.65 21.20 600226
20051027 21.14 21.40 20.37 20.42 533464
20051028 20.62 21.20 20.61 21.16 425318
20051031 21.36 21.79 21.17 21.46 510719
20051101 21.46 21.72 21.22 21.34 358240
20051102 21.32 22.35 21.27 22.16 510508
20051103 22.16 22.27 21.85 22.20 807883
20051104 22.20 22.70 22.17 22.49 727748
20051107 22.55 22.79 22.31 22.60 687206
20051108 22.55 22.55 22.17 22.35 654141
20051109 22.35 22.51 22.12 22.33 288846
20051110 22.30 22.96 21.95 22.76 374457
20051111 22.84 22.92 22.41 22.77 161219
20051114 22.88 22.93 22.29 22.46 291373
20051115 22.49 22.81 22.25 22.48 277999
20051116 22.43 22.47 21.87 22.16 271681
20051117 22.16 22.54 22.14 22.33 455013
20051118 22.57 22.78 22.26 22.75 322227
20051121 22.73 22.92 22.32 22.90 217871
20051122 22.87 22.87 22.33 22.71 392253
20051123 22.66 22.98 22.45 22.53 201655
20051125 22.55 22.55 21.75 21.89 453013
20051128 21.94 22.09 21.79 21.82 484709
20051129 21.97 22.53 21.97 22.17 314329
20051130 22.14 22.41 21.95 22.05 201128
20051201 22.13 22.80 22.05 22.74 237247
20051202 22.77 22.77 21.96 22.28 297270
20051205 22.32 23.59 22.30 23.16 886334
20051206 20.46 21.37 19.66 20.77 3609464
20051207 20.96 21.60 20.96 21.33 1447703
20051208 21.24 21.37 20.87 21.12 511772
20051209 21.05 21.12 20.75 20.86 412155
20051212 20.84 20.88 20.14 20.65 627921
20051213 20.58 20.70 20.34 20.59 280632
20051214 20.56 20.90 20.41 20.76 269154
20051215 20.61 20.70 20.06 20.18 338022
20051216 20.24 20.44 19.99 20.10 670042
20051219 20.07 20.12 19.63 19.80 364242
20051220 19.78 19.90 19.21 19.41 451960
20051221 19.37 19.76 19.28 19.42 705634
20051222 19.42 19.42 19.08 19.25 465754
20051223 19.33 19.71 19.31 19.57 196811
20051227 19.62 19.75 19.18 19.21 242618
20051228 19.24 19.45 19.21 19.33 222926
20051229 19.24 19.37 19.09 19.18 186491
20051230 19.04 19.14 18.87 18.99 221873
20060103 17.57 18.59 17.57 18.47 1238887
20060104 18.52 18.74 18.40 18.55 709530
20060105 18.55 18.66 18.40 18.52 378669
20060106 18.57 18.77 18.48 18.69 452907
20060109 18.68 18.84 18.31 18.33 464596
20060110 18.31 18.52 18.20 18.39 290530
20060111 18.46 18.60 18.02 18.58 501452
20060112 18.44 18.47 18.14 18.28 232509
20060113 18.80 18.80 18.12 18.20 302956
20060117 18.03 18.13 17.81 18.01 268522
20060118 17.96 18.20 17.96 18.16 334968
20060119 18.47 18.94 18.33 18.92 632554
20060120 18.98 18.98 18.26 18.34 493870
20060123 18.33 18.33 17.69 17.81 465965
20060124 17.91 18.62 17.91 18.58 295585
20060125 18.54 19.49 18.33 18.80 933299
20060126 18.90 19.99 18.90 19.71 553261
20060127 20.89 23.07 20.42 22.42 2336879
20060130 22.27 22.62 22.02 22.12 1795518
20060131 22.07 22.32 21.66 21.83 561369
20060201 21.84 22.29 21.78 22.08 673411
20060202 21.98 22.18 21.56 21.70 488394
20060203 21.70 22.07 21.59 21.59 557262
20060206 21.62 21.71 21.38 21.62 405626
20060207 21.71 22.26 21.70 22.13 587695
20060208 22.13 22.30 21.88 22.08 430899
20060209 22.03 22.15 21.82 21.94 330861
20060210 21.97 22.08 21.68 21.94 295058
20060213 21.89 21.94 21.59 21.69 303904
20060214 21.75 21.98 21.52 21.75 276736
20060215 21.65 21.84 21.40 21.77 356661
20060216 21.88 21.94 21.60 21.80 146371
20060217 21.89 21.89 21.56 21.63 203445
20060221 21.60 21.80 21.49 21.72 578955
20060222 21.82 22.20 21.78 22.02 239985
20060223 22.41 22.97 22.41 22.75 539361
20060224 22.70 23.08 22.54 23.05 497872
20060227 23.07 23.44 22.98 23.26 690260
20060228 22.55 22.55 22.07 22.30 1144747
20060301 22.30 22.87 22.26 22.78 665619
20060302 22.73 22.74 22.32 22.40 398045
20060303 22.16 22.85 21.96 22.52 813991
20060306 21.79 22.95 21.79 22.43 1055450
20060307 22.22 22.79 22.03 22.31 554630
20060308 22.31 22.53 21.96 22.30 225559
20060309 22.39 22.88 22.32 22.65 334758
20060310 22.65 23.04 22.54 22.99 666672
20060313 22.90 22.97 22.19 22.26 480602
20060314 22.25 22.25 21.87 22.03 1008695
20060315 22.03 22.08 21.91 22.01 565055
20060316 22.08 22.13 21.91 22.00 1849959
20060317 21.92 22.04 21.85 21.95 1029440
20060320 22.00 22.01 21.50 21.65 1248680
20060321 21.65 21.65 20.86 20.89 785664
20060322 20.97 21.10 20.62 21.02 757864
20060323 20.94 21.42 20.72 21.25 1315864
20060324 21.29 21.29 20.97 21.19 255570
20060327 21.27 21.51 21.18 21.36 298849
20060328 21.39 21.46 21.22 21.36 416999
20060329 21.44 21.44 21.22 21.34 453644
20060330 21.27 21.41 21.19 21.32 238300
20060331 21.44 21.65 21.24 21.62 433426
20060403 21.63 21.63 20.86 21.14 422054
20060404 21.25 21.34 21.05 21.17 403415
20060405 21.26 21.40 21.00 21.28 298112
20060406 21.22 21.26 20.85 21.16 606649
20060407 21.27 21.38 20.80 20.84 801144
20060410 20.84 21.22 20.81 20.89 432163
20060411 21.27 21.27 20.69 20.75 241986
20060412 20.75 21.07 20.73 20.91 133313
20060413 20.91 20.91 20.44 20.59 298217
20060417 20.19 20.69 20.18 20.59 250726
20060418 20.65 21.41 20.65 21.33 505664
20060419 21.34 21.53 21.09 21.36 784190
20060420 21.29 21.37 20.97 21.32 295585
20060421 21.53 21.53 20.74 20.97 250831
20060424 20.97 21.00 20.58 20.91 292005
20060425 20.99 21.04 20.53 20.69 352870
20060426 23.27 26.35 22.22 24.64 4556241
20060427 24.23 24.99 24.23 24.30 1534367
20060428 24.30 25.04 24.12 24.56 952042
20060501 24.59 24.63 24.32 24.38 691207
20060502 24.38 24.49 24.20 24.37 861903
20060503 24.32 24.37 23.67 23.80 472704
20060504 23.69 23.81 23.55 23.67 338970
20060505 23.69 23.74 23.51 23.57 494923
20060508 23.74 24.09 23.68 23.90 742911
20060509 23.79 24.05 23.67 23.96 407943
20060510 23.93 24.06 23.57 23.65 830839
20060511 23.65 23.78 23.13 23.30 634239
20060512 22.83 23.44 22.80 23.27 1208981
20060515 23.17 23.21 22.85 23.19 570530
20060516 23.12 23.36 23.12 23.15 358977
20060517 22.91 23.28 22.68 23.03 610230
20060518 23.02 23.43 22.88 22.96 678782
20060519 22.87 23.32 22.79 23.00 585589
20060522 22.82 23.55 22.80 23.20 588853
20060523 23.14 23.46 23.03 23.07 698263
20060524 23.12 23.55 22.89 23.40 657616
20060525 23.46 23.56 22.79 23.16 391095
20060526 23.20 23.46 23.10 23.18 144791
20060530 23.03 23.04 22.72 22.95 459331
20060531 22.97 23.43 22.85 23.27 339391
20060601 23.39 23.48 23.06 23.42 253780
20060602 23.42 23.47 22.98 23.30 237142
20060605 23.21 23.25 22.70 22.73 444904
20060606 22.73 23.20 22.48 22.69 374983
20060607 22.71 23.08 22.46 22.60 385303
20060608 22.89 23.25 22.16 23.13 698052
20060609 23.11 23.11 22.81 22.86 417104
20060612 22.79 22.79 22.42 22.57 460489
20060613 22.43 22.91 22.35 22.53 1006589
20060614 22.50 22.54 21.86 22.16 270944
20060615 22.22 22.65 22.13 22.62 322858
20060616 22.59 22.60 21.76 22.21 1142325
20060619 22.15 22.16 21.51 21.68 351922
20060620 21.59 21.64 21.24 21.32 290846
20060621 21.26 21.75 21.22 21.68 369718
20060622 21.58 21.92 21.58 21.85 896969
20060623 21.71 22.23 21.66 21.79 743016
20060626 21.84 22.03 21.62 21.69 518932
20060627 21.69 21.75 21.08 21.12 263678
20060628 21.04 21.05 20.68 20.85 438375
20060629 20.94 21.36 20.76 21.15 1294487
20060630 21.28 21.32 20.80 20.86 485025
20060703 20.89 20.98 20.75 20.97 238511
20060705 20.94 20.94 20.29 20.37 436901
20060706 20.35 20.46 20.15 20.29 492291
20060707 20.34 20.34 19.90 19.98 358135
20060710 20.03 20.03 19.58 19.65 453118
20060711 19.52 20.01 19.44 19.96 476284
20060712 19.86 19.90 19.25 19.29 469650
20060713 19.14 19.60 19.11 19.15 491869
20060714 19.21 19.21 18.76 18.90 374246
20060717 18.85 19.20 18.85 19.09 756285
20060718 19.18 19.30 18.95 19.22 321279
20060719 19.25 20.15 19.16 20.12 508718
20060720 20.11 20.32 19.47 19.52 379090
20060721 19.52 19.85 19.33 19.62 400361
20060724 19.86 20.11 19.70 19.91 310749
20060725 19.87 20.34 19.68 20.22 251674
20060726 20.10 20.22 19.67 19.96 305799
20060727 20.00 20.31 19.57 19.60 311170
20060728 19.75 20.31 19.74 20.12 240722
20060731 20.21 20.22 19.83 20.04 257992
20060801 19.94 20.01 19.57 19.69 198601
20060802 19.85 20.41 19.81 20.10 339391
20060803 20.01 20.40 19.87 20.24 146371
20060804 20.37 20.45 19.42 19.67 407627
20060807 20.42 21.88 20.37 21.25 964574
20060808 21.22 21.23 20.47 20.57 437744
20060809 20.69 20.88 20.26 20.30 329387
20060810 20.12 20.64 19.95 20.48 239985
20060811 20.40 20.40 19.96 20.07 209868
20060814 20.27 21.02 19.97 20.56 354765
20060815 20.80 21.17 20.62 21.03 517142
20060816 21.03 21.24 20.87 21.09 228507
20060817 21.03 22.43 20.89 22.13 688154
20060818 21.65 21.69 19.13 19.61 2030027
20060821 19.62 20.41 19.28 20.30 1305123
20060822 21.08 21.35 20.54 20.75 778503
20060823 20.90 21.24 20.85 21.18 553577
20060824 21.27 21.31 20.72 21.10 641926
20060825 21.13 21.42 21.04 21.39 402467
20060828 21.35 21.69 21.18 21.27 717744
20060829 21.25 21.49 20.66 21.49 461121
20060830 21.56 21.56 21.13 21.15 600121
20060831 20.80 21.44 20.80 21.22 370666
20060901 21.32 21.58 21.08 21.33 240617
20060905 21.23 21.42 21.00 21.13 592433
20060906 21.03 21.21 20.89 21.06 271260
20060907 20.92 20.92 20.35 20.41 273261
20060908 20.44 20.61 20.27 20.48 293268
20060911 20.39 20.97 20.26 20.72 237037
20060912 20.79 21.46 20.60 21.37 306642
20060913 21.40 21.66 21.34 21.53 223558
20060914 21.51 21.57 21.03 21.21 217134
20060915 21.37 21.55 21.00 21.19 593381
20060918 21.09 21.34 20.83 21.03 376247
20060919 21.02 21.04 20.47 21.00 272945
20060920 21.17 21.75 21.11 21.48 261993
20060921 21.60 21.64 20.95 21.22 287477
20060922 21.08 21.26 20.60 20.81 218714
20060925 20.89 21.37 20.62 21.28 204393
20060926 21.19 21.19 20.62 20.99 307168
20060927 20.88 21.21 20.62 20.71 261572
20060928 20.71 20.73 20.32 20.54 338654
20060929 20.47 20.68 20.18 20.20 342655
20061002 20.26 20.94 20.05 20.51 367507
20061003 20.42 20.84 20.42 20.53 282106
20061004 20.47 21.29 20.43 21.20 245250
20061005 21.14 21.54 20.92 21.14 308327
20061006 21.10 21.34 20.97 21.08 337601
20061009 20.92 21.07 20.49 20.93 321595
20061010 20.99 21.31 20.95 21.01 210921
20061011 20.95 21.17 20.61 20.75 239248
20061012 20.90 21.41 20.90 21.37 259255
20061013 21.44 21.66 21.31 21.32 191546
20061016 21.25 21.90 21.25 21.78 259150
20061017 21.64 22.03 21.63 21.78 274840
20061018 21.64 21.94 21.44 21.54 345288
20061019 21.56 22.15 21.55 21.72 320752
20061020 21.80 22.06 21.44 21.68 555262
20061023 21.52 21.94 21.38 21.65 551260
20061024 21.56 21.72 21.35 21.36 273787
20061025 21.84 23.84 21.79 22.77 1426432
20061026 22.78 22.90 22.42 22.79 627815
20061027 22.79 23.21 22.66 22.91 460489
20061030 22.73 23.17 22.71 23.12 381196
20061031 23.25 23.36 22.95 23.12 362347
20061101 23.15 23.22 22.55 22.58 364874
20061102 22.41 22.91 22.41 22.63 304430
20061103 22.79 23.04 22.55 22.70 215660
20061106 22.89 23.15 22.42 22.52 485762
20061107 22.47 23.31 22.47 22.98 370455
20061108 22.81 23.71 22.81 23.36 398676
20061109 23.45 23.86 23.36 23.62 727642
20061110 23.63 23.95 23.57 23.75 542309
20061113 23.74 24.56 23.74 24.27 592539
20061114 24.31 24.59 24.31 24.52 506822
20061115 24.58 25.55 24.58 25.30 505137
20061116 25.45 25.72 25.31 25.54 357608
20061117 25.54 25.55 25.14 25.36 226822
20061120 25.32 25.90 25.21 25.66 349079
20061121 25.64 25.82 24.62 24.70 854637
20061122 24.80 25.03 24.54 24.80 510192
20061124 24.72 25.02 24.62 24.77 145844
20061127 24.60 24.67 24.07 24.41 450907
20061128 24.48 24.99 24.39 24.85 337917
20061129 25.05 25.41 24.98 25.23 358977
20061130 25.20 25.31 24.73 24.90 334863
20061201 25.02 25.23 24.51 25.13 386145
20061204 25.22 25.95 25.14 25.90 366138
20061205 25.64 25.65 25.21 25.33 597804
20061206 25.21 25.36 24.96 25.16 564634
20061207 26.00 26.12 25.57 25.74 476390
20061208 25.60 26.12 25.55 25.81 335179
20061211 25.85 25.96 25.65 25.90 300429
20061212 25.94 26.12 25.66 25.79 420579
20061213 25.94 26.12 25.80 25.92 288108
20061214 26.02 26.50 26.02 26.13 301271
20061215 26.08 26.35 25.82 26.15 504927
20061218 26.31 26.47 25.79 25.92 264251
20061219 25.88 26.55 25.83 26.46 406677
20061220 26.44 26.96 26.43 26.69 290213
20061221 26.64 26.90 26.29 26.41 232717
20061222 26.40 26.60 26.07 26.40 192354
20061226 26.29 27.02 26.29 26.91 166812
20061227 27.10 27.35 26.77 27.35 239234
20061228 27.25 27.35 26.98 26.99 161346
20061229 27.02 27.16 26.59 26.64 212746
20070103 26.80 27.94 26.80 27.45 613431
20070104 27.35 27.40 27.02 27.21 416032
20070105 26.49 27.32 26.37 27.27 334991
20070108 27.18 27.29 26.49 27.15 364737
20070109 27.10 27.32 26.42 27.24 253214
20070110 27.00 27.45 26.92 27.29 184366
20070111 27.39 28.16 27.38 27.82 273395
20070112 27.86 28.45 27.81 28.33 352860
20070116 28.31 28.39 27.72 27.83 433375
20070117 27.73 28.11 27.63 27.64 342033
20070118 27.53 27.56 27.07 27.15 373672
20070119 26.96 27.25 26.69 27.06 348550
20070122 27.02 27.41 26.95 27.05 564239
20070123 26.98 27.14 26.85 26.89 638027
20070124 27.04 27.38 26.94 27.30 540904
20070125 27.16 27.49 26.95 27.35 610909
20070126 27.30 27.35 26.35 26.44 986893
20070129 26.64 26.77 26.39 26.51 1079496
20070130 26.62 26.83 26.12 26.71 879784
20070131 26.62 26.94 26.38 26.79 1140461
20070201 26.82 26.92 26.74 26.92 919306
20070202 26.92 27.03 26.74 26.90 536700
20070205 26.97 27.49 26.90 27.45 1167264
20070206 27.45 27.55 27.23 27.40 653058
20070207 27.45 27.74 27.27 27.69 1218454
20070208 27.77 28.05 27.56 27.95 427699
20070209 27.85 28.02 27.31 27.53 487192
20070212 27.65 27.89 27.41 27.82 575066
20070213 27.86 28.09 27.86 28.02 389018
20070214 28.08 28.15 27.71 27.78 271293
20070215 27.84 27.91 27.42 27.42 419816
20070216 27.38 27.59 27.22 27.57 541325
20070220 27.47 27.90 27.36 27.66 512104
20070221 27.55 27.80 27.39 27.62 285904
20070222 27.56 27.64 27.30 27.54 256052
20070223 27.46 27.63 27.36 27.54 205073
20070226 27.66 27.67 27.09 27.31 230300
20070227 26.46 27.08 25.50 26.43 573804
20070228 26.35 26.67 25.57 26.30 418554
20070301 25.89 26.70 25.88 26.14 466590
20070302 26.05 26.14 25.58 25.62 358536
20070305 25.38 25.94 25.17 25.17 454187
20070306 25.35 25.89 25.32 25.74 493289
20070307 25.66 25.92 25.31 25.70 540484
20070308 25.92 26.54 25.67 25.80 202655
20070309 26.03 26.08 25.69 25.92 162818
20070312 25.88 26.07 25.61 26.02 248799
20070313 25.80 25.92 25.31 25.45 305139
20070314 25.41 25.84 25.21 25.74 240495
20070315 25.82 26.16 25.81 25.95 210539
20070316 25.92 26.03 25.53 25.71 511894
20070319 25.92 26.03 25.56 25.67 354647
20070320 25.57 25.88 25.56 25.69 463122
20070321 25.77 25.96 24.83 25.91 439472
20070322 26.08 26.20 25.98 26.10 201394
20070323 26.15 26.31 26.05 26.23 154829
20070326 26.21 26.28 25.92 26.10 154724
20070327 25.98 25.98 25.54 25.69 178900
20070328 25.57 25.82 25.43 25.65 555935
20070329 25.86 25.92 25.28 25.48 229984
20070330 26.64 28.07 26.58 27.92 1085172
20070402 27.21 27.64 26.91 27.16 772781
20070403 27.34 27.68 27.18 27.29 460284
20070404 27.20 27.50 26.94 27.05 240390
20070405 26.96 27.40 26.96 27.29 353911
20070409 27.28 27.39 26.98 27.32 375669
20070410 27.31 27.59 27.24 27.30 157352
20070411 27.39 27.39 26.77 26.99 562452
20070412 26.99 27.25 26.84 27.16 614798
20070413 27.10 27.38 26.47 27.17 900176
20070416 27.12 27.50 27.12 27.40 475104
20070417 27.48 27.69 27.22 27.57 691109
20070418 27.47 27.83 27.25 27.63 416768
20070419 27.36 27.44 26.11 26.87 828805
20070420 27.14 27.93 27.12 27.36 454082
20070423 27.21 27.36 26.81 26.91 310605
20070424 27.01 27.04 26.50 26.62 440523
20070425 26.65 26.93 26.53 26.66 467011
20070426 27.02 28.38 26.40 28.36 1315262
20070427 30.92 33.02 30.44 32.84 2537604
20070430 32.35 32.57 31.17 31.39 1231277
20070501 31.50 32.22 31.20 32.09 703617
20070502 32.04 32.37 31.68 32.14 579060
20070503 32.18 32.37 31.75 32.24 564975
20070504 32.10 32.40 31.99 32.34 658419
20070507 32.29 32.51 32.20 32.25 361058
20070508 32.01 32.35 31.79 32.26 311341
20070509 32.21 32.63 32.03 32.37 336252
20070510 32.11 32.39 31.77 32.17 474053
20070511 32.20 32.49 32.20 32.47 249850
20070514 32.36 32.57 31.75 32.02 465014
20070515 32.08 32.81 32.03 32.35 640760
20070516 32.39 32.62 32.08 32.61 445043
20070517 32.49 33.29 32.27 32.58 598085
20070518 32.59 32.77 31.93 32.63 565606
20070521 32.41 33.10 31.97 33.05 500962
20070522 32.83 33.01 32.65 32.88 435582
20070523 32.92 33.05 32.43 32.50 319539
20070524 32.55 32.81 31.92 32.07 375879
20070525 32.07 32.49 32.06 32.24 417819
20070529 32.19 32.70 32.17 32.31 469428
20070530 31.92 31.98 31.34 31.64 775303
20070531 31.76 32.12 31.66 31.97 448511
20070601 32.19 32.47 31.81 32.17 838160
20070604 32.87 33.30 32.86 33.20 855398
20070605 33.01 33.06 32.56 32.87 469008
20070606 32.69 33.07 32.38 32.49 366419
20070607 32.28 32.45 31.33 31.52 473528
20070608 31.55 32.25 31.52 32.14 354331
20070611 31.99 32.38 31.86 32.10 250586
20070612 31.92 32.08 31.43 31.53 355908
20070613 32.05 34.33 32.05 34.02 1820218
20070614 34.07 34.23 33.19 33.49 660333
20070615 33.63 34.29 33.44 33.54 635246
20070618 33.54 33.58 33.06 33.55 343234
20070619 33.37 33.66 33.23 33.28 417969
20070620 33.34 33.43 32.69 32.82 440851
20070621 32.73 32.82 31.99 32.75 411671
20070622 32.73 33.04 31.74 32.34 553479
20070625 32.28 32.78 32.07 32.25 345544
20070626 32.49 32.70 32.24 32.56 362443
20070627 32.20 33.24 31.87 33.24 718693
20070628 33.18 33.58 32.97 33.16 437073
20070629 33.06 33.24 32.32 32.41 743884
20070702 32.59 33.04 32.26 33.02 345124
20070703 33.02 33.28 32.95 33.11 141492
20070705 33.06 33.19 32.89 33.16 299884
20070706 33.09 33.23 32.77 33.17 321192
20070709 33.68 33.68 33.15 33.42 442321
20070710 33.04 33.34 32.49 32.49 354571
20070711 32.47 32.86 32.35 32.82 265770
20070712 32.88 33.44 32.82 33.39 264511
20070713 33.25 33.49 33.06 33.38 267555
20070716 33.45 33.49 32.96 33.07 386165
20070717 33.07 33.37 32.82 33.15 302298
20070718 32.96 32.96 31.92 32.91 449249
20070719 34.27 35.41 34.20 34.77 1313632
20070720 34.74 34.74 33.55 33.87 550015
20070723 33.94 34.34 33.82 34.26 421643
20070724 34.20 34.64 33.30 33.46 567334
20070725 33.80 34.11 33.20 33.95 821873
20070726 33.32 33.81 32.72 33.45 878764
20070727 33.34 33.34 31.89 31.89 980160
20070730 31.80 31.95 31.03 31.69 597564
20070731 31.83 31.83 30.85 30.87 574366
20070801 32.76 33.13 30.90 31.83 2358660
20070802 32.09 33.09 31.74 33.04 616457
20070803 33.08 33.30 31.62 32.03 728245
20070806 32.16 34.63 31.56 34.18 1222838
20070807 33.89 34.70 33.34 34.39 827646
20070808 34.72 35.52 33.23 33.93 1060353
20070809 32.84 33.34 31.15 32.69 1149888
20070810 32.18 34.44 32.01 33.22 823448
20070813 33.54 33.73 31.80 32.09 943737
20070814 30.20 33.54 30.20 32.80 1166577
20070815 32.49 33.34 31.80 31.99 888106
20070816 31.46 32.86 31.15 32.60 863964
20070817 33.75 34.54 32.79 33.47 976276
20070820 33.58 34.49 33.20 34.16 700639
20070821 34.01 34.62 33.97 34.21 379027
20070822 34.45 34.95 34.35 34.63 449983
20070823 34.68 34.68 33.78 33.92 432874
20070824 33.77 34.29 33.37 34.18 407263
20070827 34.30 34.47 33.05 33.19 538679
20070828 33.01 33.14 32.01 32.03 345229
20070829 32.16 33.19 32.07 33.11 334312
20070830 32.78 33.13 31.78 32.16 430040
20070831 32.47 32.97 32.20 32.90 390573
20070904 32.68 33.30 32.57 33.05 233756
20070905 32.71 33.14 32.21 33.04 370210
20070906 33.01 33.83 32.63 33.79 582974
20070907 33.30 33.37 32.74 33.09 503305
20070910 33.29 33.78 32.93 33.38 437178
20070911 33.47 33.89 33.24 33.83 257373
20070912 33.82 34.34 33.75 34.01 349322
20070913 34.11 34.19 33.38 33.51 459640
20070914 33.34 34.17 33.30 33.82 298205
20070917 33.63 33.77 33.17 33.49 731394
20070918 33.77 35.06 33.60 35.00 741890
20070919 35.41 36.23 35.04 35.32 665371
20070920 35.20 35.24 34.34 34.85 592106
20070921 35.00 35.01 34.18 34.77 810327
20070924 34.50 34.77 33.73 34.06 554843
20070925 33.85 35.33 33.85 35.07 757320
20070926 35.35 35.80 35.01 35.73 825337
20070927 35.93 36.60 35.80 36.51 677652
20070928 36.39 36.48 35.11 35.26 401700
20071001 35.15 36.65 35.15 36.41 486721
20071002 36.21 36.50 35.79 36.16 406633
20071003 36.15 36.15 35.31 35.65 424162
20071004 35.73 36.34 35.37 36.23 652040
20071005 36.54 37.84 36.31 37.84 738741
20071008 37.77 37.93 37.46 37.81 423007
20071009 37.86 38.24 37.15 38.10 591056
20071010 38.16 38.37 37.36 37.93 496588
20071011 38.17 38.34 36.91 37.32 427626
20071012 37.28 37.69 37.17 37.41 284139
20071015 37.52 37.53 36.54 36.90 405793
20071016 36.96 37.41 36.79 36.90 536894
20071017 37.25 37.44 36.11 36.70 645323
20071018 36.63 38.31 36.63 38.31 711345
20071019 38.30 38.30 35.67 35.70 819984
20071022 35.28 36.53 35.05 36.32 520415
20071023 36.68 36.87 36.17 36.57 471711
20071024 36.41 36.96 35.30 36.65 688778
20071025 36.92 38.29 36.54 38.14 796472
20071026 47.64 52.85 47.49 52.48 5047644
20071029 51.89 52.21 49.06 50.39 2226405
20071030 50.27 50.85 49.72 50.14 1243096
20071031 50.59 52.97 50.41 52.10 1234594
20071101 51.11 51.48 50.02 50.73 852838
20071102 51.16 51.22 49.87 50.54 867953
20071105 50.39 52.72 49.56 52.09 880233
20071106 52.72 55.10 52.00 54.95 1007660
20071107 53.98 55.58 53.98 55.01 1307649
20071108 54.46 55.89 54.24 55.21 1227981
20071109 54.69 54.89 52.06 52.23 1291485
20071112 52.58 53.08 51.12 51.32 848009
20071113 51.78 52.68 51.63 52.06 885587
20071114 52.23 52.48 51.18 51.49 968509
20071115 51.53 52.27 50.87 51.41 584128
20071116 51.47 51.83 50.51 51.80 831425
20071119 51.52 51.56 50.65 50.82 844021
20071120 50.97 51.43 48.98 50.02 1083655
20071121 49.59 50.20 48.43 48.43 752701
20071123 49.05 50.35 49.05 49.87 217907
20071126 49.95 50.27 48.08 48.37 973547
20071127 48.49 49.46 48.44 48.72 1296313
20071128 49.35 51.34 49.35 50.69 819984
20071129 50.49 51.32 50.20 50.73 637030
20071130 51.35 52.69 51.35 52.38 884957
20071203 52.63 52.63 51.00 51.87 606696
20071204 51.85 52.72 51.22 51.59 558517
20071205 52.62 53.14 51.78 52.00 521149
20071206 51.83 53.21 51.82 52.98 643853
20071207 53.69 55.78 52.05 55.15 1527550
20071210 55.41 56.48 55.09 55.83 1040829
20071211 54.52 55.90 52.56 54.05 1431298
20071212 55.60 56.16 54.77 55.46 767633
20071213 55.53 57.19 54.70 57.03 576905
20071214 56.35 57.13 55.82 55.88 635518
20071217 55.51 55.53 52.79 52.79 1120256
20071218 53.39 53.39 51.59 52.66 1055876
20071219 53.00 53.26 50.62 51.34 893353
20071220 51.98 51.98 49.80 49.88 1019177
20071221 50.56 51.75 49.96 51.06 1563472
20071224 51.42 51.93 51.22 51.93 178356
20071226 51.93 51.93 50.57 51.56 366883
20071227 51.53 51.67 49.02 49.04 745614
20071228 49.33 50.46 49.14 49.40 792379
20071231 49.03 49.98 48.49 49.55 662780
20080102 49.27 49.68 47.69 48.26 1006280
20080103 48.68 50.04 48.47 48.95 745404
20080104 48.39 48.86 47.93 48.16 657747
20080107 48.72 51.83 48.60 50.80 1567562
20080108 50.89 50.89 47.18 47.27 1770349
20080109 47.30 51.23 47.25 51.13 1356072
20080110 50.66 54.53 50.44 53.96 2048211
20080111 53.67 54.29 52.82 52.85 1394029
20080114 53.12 55.26 53.12 54.78 994432
20080115 53.42 56.27 53.42 55.57 1962860
20080116 55.45 56.01 53.42 54.24 1508110
20080117 54.61 56.58 54.60 56.22 2648498
20080118 56.30 58.41 54.83 56.15 1834729
20080122 53.41 56.08 49.17 49.49 3443707
20080123 47.45 51.96 46.27 51.58 2824337
20080124 52.41 55.42 51.19 55.07 1982992
20080125 56.72 56.72 48.22 49.95 4095897
20080128 49.86 52.00 48.45 52.00 1974289
20080129 52.38 53.57 51.52 52.10 1276278
20080130 51.90 52.40 50.30 50.79 942844
20080131 49.95 53.16 48.64 52.64 1594509
20080201 52.83 53.41 51.48 51.83 831909
20080204 51.83 53.17 51.54 52.45 1184112
20080205 51.19 52.89 49.82 50.06 1514506
20080206 50.21 50.21 45.89 46.06 1591154
20080207 45.70 46.43 44.20 45.43 2078094
20080208 45.64 47.69 45.64 46.69 1294418
20080211 46.82 47.97 46.59 47.54 973880
20080212 47.88 48.00 46.16 46.73 984051
20080213 47.21 47.87 46.46 47.69 1188621
20080214 47.69 48.24 43.83 44.89 1825711
20080215 44.45 45.27 42.73 44.19 1539461
20080219 44.74 45.04 42.72 42.90 1045810
20080220 42.63 45.50 42.61 45.34 1098656
20080221 45.60 45.66 41.40 41.83 1944720
20080222 41.87 42.78 41.72 42.65 1534952
20080225 42.58 42.65 41.08 42.13 1397908
20080226 41.42 45.29 41.42 44.74 1343175
20080227 44.35 46.46 44.15 46.29 1362992
20080228 46.15 46.23 44.22 44.99 1554455
20080229 44.42 44.42 41.72 41.91 1339924
20080303 43.61 44.73 42.18 42.43 1499092
20080304 42.08 42.08 40.61 41.38 1066047
20080305 41.81 41.92 40.41 40.66 1205397
20080306 40.36 41.01 39.18 39.25 919147
20080307 38.84 39.52 38.36 38.73 926591
20080310 38.86 39.24 37.86 38.11 605844
20080311 39.07 41.06 38.86 40.97 1103375
20080312 41.12 43.17 41.06 42.59 1550575
20080313 41.99 43.34 40.67 43.05 1858845
20080314 43.49 43.49 41.10 41.72 1270302
20080317 40.73 40.95 39.11 39.55 1865556
20080318 40.87 43.23 40.54 42.39 1741723
20080319 42.26 43.67 41.35 41.36 1023162
20080320 41.15 44.33 40.83 44.12 2090047
20080324 44.11 45.85 44.11 45.36 693921
20080325 45.43 45.50 44.20 45.01 596722
20080326 45.07 45.42 44.30 45.16 685533
20080327 45.30 45.49 44.57 44.69 764173
20080328 43.11 43.35 37.67 38.12 4216479
20080331 38.12 40.66 37.43 39.90 3498126
20080401 40.06 41.94 39.91 41.76 1133992
20080402 41.86 42.39 41.05 41.47 648939
20080403 41.25 42.91 40.21 42.47 1072548
20080404 43.00 47.16 42.06 45.33 2426208
20080407 45.51 46.25 44.25 45.53 1049585
20080408 45.19 45.29 44.32 45.06 833377
20080409 45.03 47.33 44.56 45.49 1163141
20080410 45.32 47.83 45.18 47.61 740267
20080411 47.02 47.02 45.43 45.84 714263
20080414 45.74 46.55 45.70 46.13 565476
20080415 46.55 46.64 45.51 46.09 589487
20080416 46.53 47.71 45.70 47.64 633840
20080417 47.50 48.19 46.43 48.06 701156
20080418 48.94 49.69 48.70 49.52 971993
20080421 49.24 50.20 47.79 48.45 1272818
20080422 48.16 48.71 46.97 47.57 900902
20080423 47.78 49.60 47.31 49.24 883706
20080424 49.58 51.73 49.36 51.31 1277537
20080425 54.36 55.13 51.50 52.92 2370006
20080428 52.57 55.32 51.98 54.73 1551519
20080429 54.54 55.79 54.37 55.79 1024525
20080430 55.80 56.67 54.11 54.36 1075588
20080501 54.15 56.98 54.04 56.61 1041826
20080502 57.45 57.45 55.39 55.94 686372
20080505 55.10 55.91 54.27 54.93 725168
20080506 54.24 55.32 54.19 55.13 578687
20080507 55.17 55.61 53.03 53.46 765956
20080508 53.46 54.04 52.44 53.25 711432
20080509 52.59 53.72 52.42 53.41 429900
20080512 53.58 54.42 52.75 54.24 579841
20080513 54.46 55.51 53.90 55.17 489142
20080514 55.41 56.63 55.07 55.14 509693
20080515 55.03 55.89 54.27 55.73 484004
20080516 55.75 56.01 53.65 54.05 640341
20080519 49.24 53.51 48.77 51.69 2027240
20080520 51.17 51.40 49.35 51.03 947667
20080521 51.00 51.88 49.83 50.31 511371
20080522 50.08 51.88 50.08 51.54 926172
20080523 51.55 51.55 49.74 51.09 694970
20080527 51.48 53.57 51.30 53.57 693816
20080528 53.83 53.84 51.55 52.61 602069
20080529 52.60 55.81 52.60 54.99 845959
20080530 55.03 55.30 53.21 54.41 532237
20080602 54.41 54.41 52.44 52.64 845854
20080603 53.21 53.80 52.10 52.99 648205
20080604 52.90 54.07 52.45 53.57 669386
20080605 53.59 55.65 53.27 55.65 534649
20080606 55.18 55.88 54.69 55.28 1019806
20080609 55.29 55.59 53.63 54.71 724014
20080610 54.22 55.05 53.64 54.70 424762
20080611 54.55 54.55 52.52 52.72 617378
20080612 53.23 54.84 53.21 53.96 391838
20080613 54.46 56.42 54.19 55.85 777909
20080616 55.51 58.28 54.66 57.21 1115852
20080617 57.15 57.21 56.13 56.66 506565
20080618 56.27 57.42 55.68 57.04 623884
20080619 57.04 57.88 56.37 57.65 805204
20080620 54.10 56.29 54.10 55.89 1451608
20080623 56.35 57.23 55.49 57.21 727061
20080624 56.70 57.51 55.88 56.34 760162
20080625 56.57 57.59 55.61 57.47 911838
20080626 56.79 57.05 55.63 56.53 1004436
20080627 56.53 58.78 55.49 58.42 4968862
20080630 58.49 58.68 50.36 51.19 6253081
20080701 50.44 51.91 49.40 49.88 3464984
20080702 52.10 57.08 52.10 54.71 3113342
20080703 55.49 55.49 52.58 52.98 900211
20080707 53.38 53.94 51.31 52.16 1395672
20080708 52.02 54.47 50.98 54.42 1168263
20080709 54.46 54.92 53.47 53.84 979820
20080710 53.76 53.95 51.32 51.68 956042
20080711 51.26 52.51 50.58 51.83 961803
20080714 52.11 52.11 49.93 50.38 798185
20080715 50.01 51.70 49.17 50.64 1066238
20080716 50.55 52.32 50.00 51.66 1578145
20080717 51.97 52.56 50.38 50.77 1689912
20080718 51.05 51.55 50.14 51.38 908067
20080721 51.46 51.65 50.24 50.61 393960
20080722 50.02 52.12 49.76 52.03 751782
20080723 52.27 52.73 51.43 52.51 1130972
20080724 52.80 54.08 52.40 53.09 1074094
20080725 53.37 53.54 51.93 52.72 630587
20080728 52.60 52.96 51.49 51.63 575909
20080729 51.74 53.27 51.52 53.10 537885
20080730 53.54 54.25 53.20 54.18 587431
20080731 53.64 55.48 53.47 54.23 1058696
20080801 54.65 54.69 53.24 53.44 813374
20080804 53.83 53.83 52.52 53.09 829191
20080805 53.61 53.78 52.90 53.69 749582
20080806 53.66 53.66 51.29 51.50 991656
20080807 51.17 52.28 50.73 51.06 777445
20080808 51.05 53.89 50.64 52.94 1125106
20080811 52.75 52.93 52.08 52.50 539247
20080812 52.41 52.74 51.12 51.67 578737
20080813 51.20 51.78 50.76 51.72 587536
20080814 51.26 52.86 51.25 52.79 821649
20080815 48.93 51.44 47.56 49.12 5964394
20080818 49.68 49.68 46.49 46.83 1988969
20080819 46.41 46.74 44.93 46.10 1221999
20080820 46.43 47.00 45.32 46.64 1506497
20080821 46.63 47.07 45.62 46.98 1041098
20080822 47.44 49.40 47.25 48.94 1166796
20080825 48.56 48.56 46.93 47.34 650699
20080826 47.34 48.07 46.67 47.62 835162
20080827 47.85 48.06 47.08 48.03 723919
20080828 48.35 48.99 47.70 48.91 978144
20080829 48.59 49.64 48.59 49.24 724442
20080902 49.64 50.84 49.18 49.62 925350
20080903 50.28 51.43 49.07 51.11 1281182
20080904 50.76 52.01 50.58 51.49 1003493
20080905 51.15 51.15 49.64 51.04 950909
20080908 52.03 53.59 51.68 53.38 881670
20080909 53.48 53.48 50.34 50.34 982962
20080910 50.71 52.55 49.98 51.59 916866
20080911 51.32 52.88 50.12 52.74 629540
20080912 51.99 53.87 51.93 53.52 682124
20080915 51.64 54.11 51.43 52.88 668926
20080916 51.91 53.86 51.37 53.30 1033765
20080917 52.37 53.39 50.41 52.01 1009149
20080918 52.86 53.78 51.14 52.64 1472034
20080919 54.21 55.62 51.96 54.40 1074827
20080922 55.09 55.13 52.10 52.20 647871
20080923 52.03 52.44 50.69 51.45 632787
20080924 51.74 52.37 49.08 49.45 1017529
20080925 49.90 51.16 48.33 50.40 1022662
20080926 49.63 50.58 48.78 50.13 606076
20080929 49.34 49.80 46.73 47.48 689666
20080930 48.63 48.63 45.82 47.29 1008102
20081001 47.04 48.43 46.25 47.92 481530
20081002 47.63 47.63 45.35 45.82 749163
20081003 46.30 46.87 44.45 44.73 811698
20081006 43.72 44.34 41.07 43.09 980658
20081007 43.81 44.28 42.63 42.95 1244310
20081008 41.51 44.63 41.28 43.14 1478005
20081009 43.87 44.47 41.08 41.87 1160616
20081010 40.33 43.87 38.83 42.47 1547244
20081013 43.92 44.36 41.83 42.96 1245672
20081014 44.51 44.51 41.92 42.60 1645498
20081015 42.15 42.60 40.21 40.21 778074
20081016 40.26 44.30 39.03 43.53 1132858
20081017 42.00 45.06 42.00 43.15 956775
20081020 44.52 46.00 43.49 45.10 955832
20081021 44.35 45.97 44.17 44.94 495252
20081022 43.95 44.84 42.01 42.83 798081
20081023 42.85 46.71 40.47 41.29 1689178
20081024 39.99 45.73 39.29 44.63 3231604
20081027 44.18 47.98 43.66 46.78 1662048
20081028 47.69 51.75 47.35 51.75 1866937
20081029 51.64 56.11 50.92 52.32 2307196
20081030 53.21 54.94 52.51 54.94 1219380
20081031 54.42 55.32 53.46 54.12 1080798
20081103 54.22 54.23 51.09 52.20 1398710
20081104 52.91 53.08 52.09 52.84 913200
20081105 52.16 53.04 50.90 51.08 681600
20081106 50.18 52.60 50.18 50.54 888479
20081107 50.88 53.46 50.39 53.01 814422
20081110 54.03 54.35 52.82 53.79 735650
20081111 52.99 53.08 51.19 52.75 778807
20081112 52.04 52.75 49.89 50.56 968402
20081113 51.11 54.07 49.73 53.95 1483766
20081114 53.22 55.12 52.05 52.54 828039
20081117 52.28 52.99 51.23 51.99 880308
20081118 52.28 52.87 50.34 52.10 981182
20081119 51.70 53.07 49.86 49.99 882194
20081120 49.24 49.99 46.76 46.82 1770568
20081121 47.49 49.69 45.76 49.66 1318787
20081124 50.75 52.85 50.45 52.26 1029890
20081125 52.70 52.96 50.21 52.29 2598398
20081126 51.23 55.05 50.88 54.77 843123
20081128 54.64 54.87 53.69 54.87 376991
20081201 53.67 54.66 52.26 52.28 752306
20081202 52.89 55.74 52.73 54.16 1128773
20081203 53.18 56.71 52.96 54.64 1217704
20081204 53.68 55.72 52.61 53.55 901468
20081205 55.08 56.61 52.14 55.72 1362781
20081208 57.03 57.76 50.96 51.70 2002901
20081209 51.87 53.60 50.54 50.70 1161140
20081210 51.30 52.33 50.64 51.65 888396
20081211 50.91 51.88 50.10 50.73 887141
20081212 50.20 53.27 49.77 52.77 1077915
20081215 53.12 53.14 49.91 50.49 715507
20081216 51.29 53.74 51.29 53.00 1033150
20081217 52.60 54.15 52.35 53.67 925316
20081218 54.24 55.57 53.67 54.35 829093
20081219 54.50 55.43 53.17 53.56 1102075
20081222 53.79 54.65 52.89 54.57 808907
20081223 54.63 55.23 53.54 54.57 708395
20081224 54.75 55.44 54.40 54.61 224034
20081226 55.13 55.13 53.64 54.02 416377
20081229 53.79 54.47 53.23 54.44 718540
20081230 55.06 55.57 54.52 55.28 747616
20081231 55.43 56.52 54.43 54.89 782968
20090102 55.12 55.34 53.96 54.34 777634
20090105 53.78 54.66 50.32 51.24 1702950
20090106 51.85 52.11 49.34 49.96 1292744
20090107 49.59 50.48 48.87 49.60 1188990
20090108 49.72 50.22 48.82 50.15 1487702
20090109 52.60 54.97 52.60 53.73 2134911
20090112 53.54 53.78 51.73 52.41 1267538
20090113 52.39 52.43 50.59 51.05 1051558
20090114 49.96 51.31 49.89 50.70 1056996
20090115 50.43 53.70 50.14 53.33 1336463
20090116 54.10 56.72 53.28 56.40 2135329
20090120 56.41 57.16 55.46 56.26 2382687
20090121 56.79 58.70 56.39 58.32 2286254
20090122 58.44 61.85 58.31 59.88 2983248
20090123 58.56 59.76 57.51 58.20 1743322
20090126 58.32 58.37 55.06 58.17 2561956
20090127 58.64 58.80 56.11 56.96 2534344
20090128 53.30 53.92 50.96 52.87 3622404
20090129 52.15 54.23 52.15 53.12 1171523
20090130 52.86 53.52 50.80 51.23 1052081
20090202 51.09 54.28 51.03 53.81 1356754
20090203 54.05 56.66 53.54 56.18 1655675
20090204 55.98 55.98 53.55 53.76 1461031
20090205 53.09 54.31 52.55 53.95 1232814
20090206 53.84 55.44 53.26 55.13 1446284
20090209 55.51 56.21 55.32 55.74 902515
20090210 55.36 55.89 53.06 54.22 1365017
20090211 54.50 55.87 54.27 55.35 1108769
20090212 52.59 53.94 49.96 53.25 2484768
20090213 53.50 54.36 52.21 53.66 1549097
20090217 52.62 54.93 52.05 54.32 1567609
20090218 54.65 55.15 53.19 54.83 992464
20090219 55.05 55.56 49.81 50.16 2197456
20090220 50.20 51.82 49.56 51.69 1760371
20090223 51.00 52.19 50.51 51.16 923329
20090224 52.43 53.88 49.59 50.61 1626180
20090225 50.59 51.78 49.88 51.06 1347341
20090226 51.44 51.44 46.85 49.05 1877408
20090227 48.66 50.53 48.28 49.67 2754926
20090302 48.89 49.54 48.14 48.31 1358846
20090303 48.49 48.65 46.64 47.31 1513536
20090304 47.81 47.83 43.66 44.14 2275272
20090305 43.42 45.20 40.58 42.11 2521375
20090306 42.30 43.12 41.11 42.25 1402983
20090309 41.87 42.87 40.95 42.13 922597
20090310 42.86 43.88 41.71 43.31 986293
20090311 43.63 44.45 43.05 43.48 866013
20090312 43.31 45.00 43.02 44.90 984096
20090313 44.98 45.38 42.33 43.87 1137636
20090316 44.26 44.26 38.72 41.59 2827303
20090317 41.46 45.20 41.46 44.55 1971958
20090318 44.34 45.24 43.75 44.76 926990
20090319 45.14 45.14 43.42 43.79 1187108
20090320 44.09 45.82 43.99 45.17 919668
20090323 46.06 46.75 44.31 46.50 942260
20090324 45.97 47.18 45.20 45.56 989744
20090325 45.65 47.45 45.56 46.20 850743
20090326 46.39 47.71 46.37 46.89 1043190
20090327 46.69 47.67 46.19 46.29 900110
20090330 45.85 47.43 45.30 47.04 934416
20090331 47.18 47.70 45.89 46.07 903143
20090401 44.59 45.04 42.58 44.76 1738616
20090402 45.46 46.74 45.46 45.90 973951
20090403 45.79 46.71 45.24 45.78 968617
20090406 46.15 46.25 45.25 45.63 525047
20090407 45.25 45.58 42.19 42.73 1333326
20090408 43.01 43.32 40.66 41.04 1476929
20090409 41.34 41.65 39.10 39.89 2474099
20090413 39.78 40.18 38.67 39.59 1382483
20090414 39.40 41.71 39.23 40.76 1423065
20090415 40.48 41.49 40.23 40.61 959099
20090416 40.74 42.92 40.49 42.46 808070
20090417 42.55 44.53 42.55 44.34 1159600
20090420 43.70 44.51 43.34 43.70 755356
20090421 42.93 42.93 39.68 40.27 2152691
20090422 39.68 42.26 39.68 41.82 1157299
20090423 42.35 43.45 39.18 39.64 2328927
20090424 40.25 44.94 40.02 42.48 3012115
20090427 42.05 42.96 41.65 41.82 1315022
20090428 41.47 42.20 40.63 41.88 967989
20090429 42.19 42.52 40.69 41.00 1647099
20090430 41.36 42.64 40.69 40.69 1413965
20090501 41.05 41.05 38.52 38.93 1487284
20090504 39.46 39.46 36.51 37.32 2937019
20090505 37.52 38.95 37.30 38.57 2694263
20090506 38.91 39.88 38.71 39.75 1810993
20090507 39.85 40.16 38.60 39.85 1756501
20090508 40.23 40.88 39.83 40.47 1506215
20090511 39.70 43.14 39.70 43.02 2042139
20090512 43.39 43.50 41.74 42.87 904294
20090513 42.86 43.17 42.43 42.83 891638
20090514 42.88 44.81 42.88 44.05 1216707
20090515 44.06 44.59 43.50 43.67 918936
20090518 44.25 44.25 42.13 42.59 1880127
20090519 42.64 43.64 41.94 43.27 1174452
20090520 43.65 43.79 42.39 42.80 1080006
20090521 42.67 44.05 42.49 43.36 681619
20090522 43.37 43.53 42.36 42.66 683920
20090526 42.15 44.63 42.15 43.18 1081052
20090527 42.94 43.27 41.73 41.74 1257706
20090528 42.37 42.37 39.58 40.24 1556314
20090529 41.34 42.69 40.88 41.66 1437080
20090601 41.63 42.74 41.63 42.42 1235847
20090602 44.82 44.82 43.66 44.54 2034085
20090603 44.39 44.77 43.67 44.10 920714
20090604 44.03 44.48 42.44 43.56 1044445
20090605 43.56 44.13 42.85 43.83 928559
20090608 43.46 45.03 43.46 44.28 15475593
20090609 44.28 45.20 43.86 44.79 1352361
20090610 45.24 45.24 43.37 44.16 1514686
20090611 44.18 44.88 43.72 43.97 1261263
20090612 43.69 44.57 43.30 44.57 1042733
20090615 44.42 44.42 43.08 43.44 1457341
20090616 43.05 44.70 43.05 44.42 1136388
20090617 44.47 47.54 44.42 46.75 1649454
20090618 46.87 47.41 46.29 47.29 960459
20090619 47.32 48.41 47.14 47.58 1647052
20090622 47.00 48.12 46.28 46.51 974345
20090623 46.54 46.95 44.82 45.06 1177316
20090624 45.22 45.97 44.81 45.45 637835
20090625 45.45 46.67 44.89 46.67 1007025
20090626 46.55 47.25 45.98 46.60 861792
20090629 47.06 47.17 44.96 45.78 969438
20090630 47.21 48.85 46.99 47.93 1534186
20090701 47.83 47.86 45.97 46.68 712592
20090702 46.27 46.56 44.98 44.98 992825
20090706 44.79 45.70 44.27 44.82 554725
20090707 45.01 45.14 44.05 44.10 567254
20090708 44.28 45.02 43.48 43.83 824831
20090709 44.27 44.37 42.53 43.21 816165
20090710 42.77 45.06 42.76 43.55 583333
20090713 43.49 43.65 42.21 43.52 545120
20090714 43.46 44.08 43.21 44.01 361882
20090715 44.48 44.57 43.34 44.26 572161
20090716 44.34 44.69 43.67 44.42 514214
20090717 44.32 45.43 44.31 45.19 540421
20090720 44.98 45.40 44.46 44.73 602127
20090721 44.61 45.42 44.09 45.26 796223
20090722 45.46 47.22 45.19 46.22 698079
20090723 46.45 46.65 44.92 46.26 1020285
20090724 45.92 46.29 45.44 45.64 421082
20090727 45.35 45.85 44.68 44.98 518391
20090728 44.91 45.75 44.57 45.58 492080
20090729 45.53 46.23 45.18 46.13 381719
20090730 45.86 47.25 45.85 47.10 1018719
20090731 47.10 48.11 47.10 47.64 724390
20090803 47.91 48.44 46.93 48.41 705596
20090804 48.53 49.25 47.91 49.15 648589
20090805 49.30 49.32 48.70 49.01 357705
20090806 49.30 49.30 48.63 48.77 462741
20090807 49.04 49.49 48.83 49.21 491244
20090810 49.17 49.79 48.98 49.74 333378
20090811 49.78 50.37 48.97 49.09 549922
20090812 49.20 49.92 48.58 49.65 643890
20090813 49.40 49.84 49.05 49.81 598055
20090814 49.90 50.69 48.04 49.70 1700405
20090817 49.05 49.40 48.00 48.14 624157
20090818 48.18 49.33 47.79 49.26 842790
20090819 48.60 49.70 48.50 49.65 872024
20090820 49.85 50.76 49.56 50.71 580201
20090821 50.79 51.05 50.24 50.68 763230
20090824 50.78 50.78 49.90 50.14 468692
20090825 50.53 51.04 49.72 50.12 594818
20090826 49.98 50.83 49.78 50.34 376081
20090827 50.33 50.94 49.80 50.47 390281
20090828 50.47 50.86 49.87 50.07 664981
20090831 49.62 50.01 48.85 48.94 483831
20090901 48.85 49.53 48.09 48.45 616327
20090902 48.39 49.19 48.20 48.73 791003
20090903 48.65 49.67 48.31 49.60 1019137
20090904 49.53 49.73 48.61 49.10 1840522
20090908 49.20 49.49 48.45 49.49 847070
20090909 49.57 49.70 49.08 49.42 411163
20090910 49.17 49.41 48.40 49.01 874112
20090911 48.95 49.10 48.33 48.55 709251
20090914 48.21 48.98 48.21 48.87 589702
20090915 48.77 49.40 48.69 49.22 453135
20090916 49.19 49.42 48.50 49.10 286394
20090917 48.97 50.22 48.70 50.11 840806
20090918 50.59 50.76 49.63 50.28 589702
20090921 50.06 54.50 49.58 54.36 2080141
20090922 53.31 53.66 52.00 53.27 947721
20090923 53.13 53.40 52.36 52.68 508472
20090924 52.83 53.11 51.62 52.21 583124
20090925 52.38 52.72 51.54 51.61 551697
20090928 51.81 52.47 51.36 51.50 791525
20090929 51.47 53.27 51.31 52.65 877349
20090930 53.05 53.59 52.28 52.98 991468
20091001 52.93 53.26 51.93 52.12 899588
20091002 51.18 52.37 51.06 51.34 1372770
20091005 51.19 51.37 50.20 50.62 855632
20091006 50.97 51.90 50.67 51.50 496361
20091007 51.54 52.06 51.35 51.81 567254
20091008 51.82 52.58 51.82 52.32 681582
20091009 52.23 52.75 51.61 52.51 485711
20091012 52.77 52.86 52.28 52.37 262380
20091013 52.21 52.39 51.70 51.93 346951
20091014 52.12 52.49 50.92 52.10 509829
20091015 52.87 55.24 52.87 53.95 1066016
20091016 53.65 54.26 52.96 53.53 759262
20091019 53.67 54.05 52.87 53.83 454493
20091020 53.64 53.88 52.93 53.80 1239126
20091021 53.81 54.95 53.68 53.70 1066956
20091022 52.39 54.11 51.76 53.34 1218767
20091023 53.34 53.97 52.76 53.16 573101
20091026 53.24 53.90 52.77 53.14 908567
20091027 53.09 53.65 52.51 52.56 862732
20091028 52.67 55.41 51.87 53.76 3746196
20091029 53.93 54.30 52.40 53.10 1919456
20091030 52.90 53.92 52.71 52.96 1524998
20091102 53.19 53.95 52.37 53.68 1091283
20091103 53.42 53.68 53.12 53.50 767302
20091104 53.76 53.81 52.55 52.64 860435
20091105 52.90 53.12 52.40 52.96 819193
20091106 52.85 53.49 52.56 53.04 895934
20091109 53.43 53.43 50.33 51.20 2372695
20091110 50.92 52.27 50.92 51.86 1158523
20091111 51.16 52.02 50.65 51.29 1336122
20091112 51.74 51.74 51.00 51.08 720005
20091113 51.10 51.35 50.69 50.76 808230
20091116 51.23 52.43 51.20 52.31 970795
20091117 52.28 52.28 51.83 52.24 641071
20091118 52.10 52.17 51.77 52.17 474852
20091119 51.89 52.09 51.02 51.76 917338
20091120 51.84 51.90 51.50 51.75 655375
20091123 51.96 52.20 51.72 52.07 728044
20091124 52.20 53.11 51.89 52.91 726478
20091125 53.19 53.31 52.45 52.63 492811
20091127 51.88 52.51 51.74 52.14 247345
20091130 52.00 52.10 51.13 52.03 509829
20091201 51.82 52.01 50.91 51.47 1156330
20091202 51.29 51.78 51.11 51.50 633867
20091203 51.50 51.71 50.33 50.49 898440
20091204 50.67 50.94 49.83 50.25 696826
20091207 50.34 50.38 49.28 50.36 1080425
20091208 51.03 52.50 50.62 52.00 1398977
20091209 51.96 55.25 51.51 54.91 2291517
20091210 54.84 55.58 53.98 54.20 1046753
20091211 54.42 54.63 53.58 53.69 760052
20091214 53.37 55.54 53.25 55.42 1097194
20091215 55.25 56.31 55.18 56.06 732956
20091216 55.95 57.45 55.95 56.60 1360966
20091217 56.57 56.77 53.88 54.38 1631408
20091218 54.12 54.91 53.55 54.19 1452260
20091221 54.42 54.65 53.95 54.45 437606
20091222 54.21 54.80 54.10 54.23 417701
20091223 54.37 55.19 54.37 54.73 619568
20091224 54.66 54.78 54.39 54.71 202806
20091228 54.78 55.12 54.71 55.02 811431
20091229 55.02 55.14 54.53 54.88 254706
20091230 54.85 55.21 54.64 55.18 272318
20091231 55.31 55.31 54.42 54.43 282010
20100104 54.56 54.72 53.76 53.94 512642
20100105 53.93 54.17 52.31 53.38 1123144
20100106 53.27 54.58 53.12 54.16 650625
20100107 54.35 55.27 53.93 54.91 676575
20100108 54.32 54.32 53.45 53.99 840404
20100111 54.25 54.82 53.37 54.12 562249
20100112 54.14 54.14 53.51 53.84 267212
20100113 53.98 54.45 53.56 54.35 408113
20100114 54.35 55.09 53.99 54.96 554641
20100115 55.01 55.25 54.47 54.51 678972
20100119 54.01 54.45 53.91 54.14 517228
20100120 53.88 54.10 53.43 53.92 520250
20100121 54.92 55.48 53.58 54.18 990371
20100122 54.00 54.75 53.86 54.58 920546
20100125 54.64 54.69 53.73 54.05 686267
20100126 53.83 54.17 53.49 53.90 825396
20100127 57.57 61.09 55.85 60.76 4908920
20100128 60.39 60.39 59.20 59.68 1524274
20100129 59.68 59.82 57.60 58.59 2354881
20100201 58.58 58.58 57.50 58.31 945350
20100202 58.47 60.03 57.67 59.90 1036331
20100203 59.60 61.22 59.60 60.09 998709
20100204 59.89 59.99 58.63 59.38 1038832
20100205 59.30 60.04 59.09 59.67 1574610
20100208 59.78 59.93 57.45 57.53 1427352
20100209 57.68 57.91 55.52 56.50 2368012
20100210 56.68 57.54 56.59 57.43 1075933
20100211 57.31 58.33 56.56 57.88 952645
20100212 57.75 58.02 57.37 57.51 1104072
20100216 57.78 58.01 57.33 57.99 1130439
20100217 58.18 58.71 57.98 58.60 696897
20100218 58.68 59.48 58.30 58.77 1036539
20100219 57.89 58.89 57.31 58.32 1099903
20100222 58.45 58.84 58.22 58.50 403944
20100223 58.57 59.14 58.46 58.79 570065
20100224 58.96 60.11 58.82 60.04 909708
20100225 59.56 61.23 59.46 60.83 1343249
20100226 60.72 60.97 60.41 60.59 789858
20100301 60.53 60.94 60.10 60.61 831545
20100302 60.64 60.94 60.14 60.88 721701
20100303 60.96 62.12 60.77 61.65 1228402
20100304 61.95 62.73 61.79 62.62 725765
20100305 62.63 64.17 62.58 64.09 845927
20100308 63.42 64.06 62.62 63.26 661359
20100309 63.13 63.66 62.83 63.12 529734
20100310 63.24 63.24 62.56 63.14 534215
20100311 63.15 64.13 62.98 64.06 634992
20100312 63.99 63.99 63.05 63.74 568190
20100315 63.83 63.83 62.86 63.42 741398
20100316 63.63 64.56 63.03 64.32 644997
20100317 64.58 64.73 63.89 64.29 431770
20100318 64.40 64.85 64.38 64.54 336724
20100319 64.56 65.65 64.08 64.56 616963
20100322 64.30 64.78 63.91 64.54 397483
20100323 64.45 64.89 64.26 64.86 327032
20100324 64.83 64.83 63.18 63.48 877088
20100325 63.53 63.98 63.26 63.74 529734
20100326 63.93 64.12 63.15 63.58 516185
20100329 63.96 64.20 62.72 63.44 624050
20100330 63.25 63.50 62.47 63.38 797883
20100331 63.12 63.27 62.03 62.56 768181
20100401 62.62 62.90 61.79 62.17 505347
20100405 62.30 62.55 62.00 62.18 622174
20100406 62.12 62.90 61.81 62.49 522959
20100407 62.13 62.88 61.99 62.44 599246
20100408 62.28 62.52 61.89 61.97 604248
20100409 62.12 62.60 61.52 62.24 516498
20100412 62.28 62.61 62.27 62.43 739418
20100413 65.16 69.34 64.82 68.83 3343585
20100414 68.79 68.79 67.17 67.59 1437044
20100415 67.54 68.04 67.25 67.79 687309
20100416 67.84 68.32 67.34 67.99 1484775
20100419 68.16 69.44 67.70 69.18 1319592
20100420 69.39 69.78 68.18 68.96 1016738
20100421 69.19 70.27 68.57 69.88 1364926
20100422 69.99 71.35 69.41 71.25 1668510
20100423 67.18 69.53 65.44 66.65 3163290
20100426 64.96 64.96 61.41 62.80 3918861
20100427 62.80 64.77 62.43 63.98 1688936
20100428 64.12 64.45 63.16 64.00 1198909
20100429 63.69 63.69 59.04 60.94 3302836
20100430 61.04 61.99 59.84 59.87 1354713
20100503 60.07 60.35 58.90 60.31 1134190
20100504 59.53 59.60 57.97 58.87 891366
20100505 58.80 60.28 58.70 59.16 1374931
20100506 59.17 59.83 55.97 57.60 1589305
20100507 57.35 58.39 56.50 57.16 2152805
20100510 59.20 59.20 57.97 59.00 1049567
20100511 58.86 59.11 58.01 58.16 1654544
20100512 58.30 58.86 57.67 58.44 2855955
20100513 58.29 59.07 57.84 57.87 822478
20100514 57.88 57.88 56.30 56.77 673136
20100517 56.78 60.41 55.50 59.52 2351129
20100518 60.58 61.37 58.91 59.41 3652483
20100519 59.45 60.40 59.06 59.93 1603478
20100520 59.32 62.03 58.70 59.05 1558978
20100521 58.55 59.67 57.43 59.52 1976261
20100524 59.62 59.62 58.93 58.93 811952
20100525 58.42 58.42 57.36 58.05 1327096
20100526 58.22 58.83 56.99 57.15 1297394
20100527 57.84 57.84 54.47 55.71 2196680
20100528 55.57 56.26 55.16 55.16 1487589
20100601 55.14 55.31 54.22 54.31 885217
20100602 54.90 55.10 53.77 55.10 940347
20100603 55.56 55.74 54.87 55.37 775893
20100604 54.66 54.94 53.94 54.11 809034
20100607 54.45 54.45 52.48 52.57 894596
20100608 52.63 53.92 52.31 53.75 1496239
20100609 54.12 54.32 53.10 53.26 1032579
20100610 53.56 54.21 52.77 53.32 772871
20100611 52.97 56.05 52.97 54.89 1338647
20100614 54.80 55.13 52.83 53.05 1152643
20100615 53.27 54.23 52.98 54.16 1533598
20100616 55.15 56.20 54.58 54.84 2034186
20100617 54.90 55.07 54.15 54.64 1022607
20100618 55.29 55.61 54.74 55.01 873117
20100621 55.76 55.76 54.19 54.39 817461
20100622 54.26 54.62 53.01 53.32 1426240
20100623 53.39 54.03 52.94 53.69 1301717
20100624 53.62 55.77 53.23 54.40 1897284
20100625 54.47 54.55 52.74 53.19 1086065
20100628 52.91 53.63 52.59 52.67 693666
20100629 52.35 52.35 50.67 50.80 1308583
20100630 50.61 51.81 50.20 50.46 1107286
20100701 50.34 50.88 48.26 48.46 2343777
20100702 48.48 48.78 47.31 47.33 1429881
20100706 48.04 48.54 47.12 47.61 1277166
20100707 47.41 48.36 47.15 48.33 805186
20100708 48.76 49.32 48.51 49.06 649870
20100709 49.12 49.58 48.73 49.51 439107
20100712 49.35 49.84 48.56 49.02 464698
20100713 49.22 49.96 48.97 49.86 729036
20100714 49.73 50.32 49.73 50.30 730909
20100715 50.23 50.83 49.75 50.66 1132462
20100716 50.54 51.33 50.23 50.80 1345825
20100719 50.93 54.46 50.85 51.43 2008387
20100720 51.03 51.76 50.32 51.53 791142
20100721 51.50 51.63 48.84 49.27 1572401
20100722 48.99 49.54 48.42 49.51 1607355
20100723 52.41 57.00 51.91 56.99 5950364
20100726 56.87 57.22 53.05 53.34 3548539
20100727 53.71 54.83 53.14 53.33 1196544
20100728 53.20 53.53 52.26 52.49 1034570
20100729 52.58 53.04 51.57 52.07 1076598
20100730 51.82 52.05 50.88 51.72 1037171
20100802 52.24 52.76 52.03 52.39 839307
20100803 51.97 51.97 50.12 50.22 1749979
20100804 50.05 50.91 49.18 50.41 1099692
20100805 50.42 50.42 48.87 48.99 1422911
20100806 48.15 48.15 45.72 45.98 2971073
20100809 46.24 46.99 46.13 46.46 1187701
20100810 45.96 46.04 45.02 45.09 1433626
20100811 44.13 45.42 43.90 44.02 2027528
20100812 43.31 44.11 43.17 43.56 1279039
20100813 45.05 45.73 40.38 41.06 4283817
20100816 37.54 39.31 36.74 37.46 4379420
20100817 37.54 37.91 36.44 36.92 2735135
20100818 37.11 38.28 37.03 37.18 2061234
20100819 37.19 37.59 36.17 37.32 1906751
20100820 37.00 37.22 34.93 36.51 2730766
20100823 36.60 36.86 36.17 36.55 1316385
20100824 36.17 37.75 35.98 36.05 1587693
20100825 35.87 37.13 35.39 36.95 1756845
20100826 36.84 37.27 36.43 36.83 935534
20100827 37.03 37.24 35.97 37.21 1088769
20100830 37.17 38.04 37.16 37.52 1284240
20100831 37.42 37.62 36.29 36.63 1812188
20100901 37.24 38.28 36.83 38.01 1253656
20100902 38.10 38.77 37.70 38.59 1393887
20100903 38.78 39.70 38.77 39.70 872909
20100907 38.87 39.14 38.46 38.51 1154204
20100908 38.50 39.60 38.50 39.50 877382
20100909 39.76 40.35 39.24 40.28 1107078
20100910 40.09 41.29 40.09 40.99 1202993
20100913 41.76 42.45 40.71 42.32 1141304
20100914 42.13 42.20 40.57 40.83 1171264
20100915 40.65 41.34 39.65 41.02 1136311
20100916 40.89 42.04 40.56 41.62 1141408
20100917 41.71 44.39 41.69 43.04 2336703
20100920 43.01 44.21 42.71 44.11 1179899
20100921 44.12 44.17 42.84 43.06 810075
20100922 42.94 43.53 41.24 42.60 1654168
20100923 42.32 44.93 42.08 43.01 1681319
20100924 43.47 47.19 43.32 45.30 4535152
20100927 45.40 45.50 43.13 43.86 1624519
20100928 43.66 44.58 43.52 44.53 895171
20100929 44.53 45.27 44.53 45.07 1121851
20100930 45.37 48.06 44.89 47.30 2184092
20101001 47.52 49.08 46.86 47.52 1200913
20101004 47.30 47.30 45.63 46.24 828072
20101005 46.86 48.63 46.85 47.82 1025207
20101006 47.82 48.42 47.57 48.39 821310
20101007 48.39 48.98 47.45 47.46 996391
20101008 47.68 49.20 47.58 48.93 652471
20101011 48.91 48.91 48.02 48.36 555204
20101012 48.36 49.17 48.01 48.99 693458
20101013 49.02 49.22 48.52 48.61 1591854
20101014 42.55 42.94 39.71 40.43 5529150
20101015 40.76 40.76 39.01 40.10 2335039
20101018 40.20 43.15 40.15 42.07 2006202
20101019 41.82 42.71 41.40 42.45 1421142
20101020 42.39 43.70 42.35 43.15 1275086
20101021 43.13 43.45 42.07 42.91 1313992
20101022 43.06 43.69 42.36 43.40 1167519
20101025 43.63 44.18 42.85 43.02 1704414
20101026 41.52 42.40 39.48 41.08 2408899
20101027 41.89 44.47 41.89 43.98 1907375
20101028 44.08 45.35 43.28 44.71 1765375
20101029 44.52 46.30 44.22 46.01 1289233
20101101 46.29 46.98 46.10 46.31 905262
20101102 46.79 47.08 45.51 46.63 851271
20101103 46.64 46.89 45.22 46.04 1243357
20101104 46.57 46.62 44.21 44.78 1475238
20101105 44.91 46.40 44.91 45.54 636867
20101108 45.46 46.12 45.29 45.62 772313
20101109 45.80 46.25 44.84 45.08 873013
20101110 45.18 45.33 44.23 44.98 824639
20101111 44.90 45.00 44.30 44.84 1013556
20101112 44.67 45.03 43.91 44.15 991086
20101115 44.56 45.31 43.99 44.02 976834
20101116 43.90 44.50 43.83 44.02 905574
20101117 44.11 44.73 43.28 43.76 615020
20101118 44.46 44.58 43.36 43.47 824743
20101119 43.32 43.73 42.76 42.81 1024999
20101122 42.77 43.12 42.27 43.05 1059329
20101123 42.55 42.77 41.98 42.36 592862
20101124 42.32 42.82 42.02 42.29 480303
20101126 42.12 42.40 41.95 42.01 208474
20101129 41.73 42.08 40.98 41.90 622198
20101130 41.61 41.86 41.25 41.28 807266
20101201 41.82 42.16 40.93 41.09 1009811
20101202 41.14 43.11 41.08 41.99 2116786
20101203 41.83 42.95 41.67 42.07 1446109
20101206 42.11 42.73 42.01 42.18 1192694
20101207 42.52 42.67 41.88 42.28 1317425
20101208 42.41 43.14 42.41 42.76 1254073
20101209 42.81 42.94 42.15 42.47 815231
20101210 42.70 44.22 42.44 43.23 1379398
20101213 43.30 43.84 43.24 43.55 1233428
20101214 43.39 44.01 42.82 42.99 933812
20101215 42.99 43.20 42.48 42.64 697480
20101216 42.91 43.45 42.59 43.35 689595
20101217 43.42 44.45 43.19 44.38 1031125
20101220 44.44 45.68 44.44 45.61 977281
20101221 45.74 46.06 45.28 45.69 855691
20101222 45.74 46.41 45.71 46.36 702045
20101223 46.36 46.86 46.03 46.32 366014
20101227 46.13 46.21 45.71 46.06 247951
20101228 46.04 46.10 45.38 45.89 360619
20101229 46.06 46.86 45.80 46.27 599233
20101230 46.27 46.53 46.06 46.32 408757
20101231 46.32 46.59 45.52 46.25 513643
20110103 46.49 46.92 46.14 46.75 708062
20110104 46.70 46.80 45.50 45.91 650483
20110105 45.91 46.79 45.64 46.57 555452
20110106 47.36 48.05 45.79 46.18 1049280
20110107 46.31 46.56 45.08 45.83 668224
20110110 41.50 41.68 38.80 41.26 4093687
20110111 42.60 43.32 41.62 43.18 1777157
20110112 43.28 44.26 42.39 43.82 1065153
20110113 43.85 44.59 43.45 44.55 947195
20110114 44.71 44.99 44.43 44.72 842827
20110118 44.64 44.78 43.62 44.72 691255
20110119 44.77 44.91 44.19 44.35 406267
20110120 44.30 45.30 44.12 45.03 947299
20110121 45.30 45.75 45.07 45.38 500882
20110124 45.39 46.50 45.16 46.47 868348
20110125 46.31 46.69 45.10 45.67 1486878
20110126 49.09 51.95 47.90 51.43 4089848
20110127 51.53 51.53 49.91 51.10 1251376
20110128 51.22 51.22 49.69 49.82 794793
20110131 49.80 50.63 49.66 50.23 852579
20110201 51.03 52.09 50.10 51.71 656293
20110202 51.37 51.78 50.95 51.29 635751
20110203 51.18 51.72 50.99 51.54 663763
20110204 51.48 51.50 50.44 51.08 674345
20110207 51.21 51.92 50.67 51.56 477332
20110208 51.48 51.81 50.70 51.26 606184
20110209 51.16 51.40 50.57 50.93 563233
20110210 50.79 51.65 50.58 51.60 632846
20110211 51.36 51.48 50.82 51.36 427742
20110214 51.20 51.51 50.77 51.05 433448
20110215 50.69 50.89 50.31 50.56 569458
20110216 50.74 52.27 50.58 51.13 794793
20110217 51.06 52.02 50.96 51.81 470589
20110218 51.84 53.57 51.84 53.19 928002
20110222 52.80 53.22 52.14 52.53 818966
20110223 52.41 52.51 51.06 51.40 719785
20110224 51.09 51.88 50.60 51.71 641665
20110225 51.80 52.87 51.69 52.74 466439
20110228 52.35 52.89 51.20 52.29 611682
20110301 52.70 52.70 50.97 51.15 423592
20110302 51.15 52.19 50.97 51.47 438635
20110303 52.01 52.43 51.85 52.31 480237
20110304 52.39 52.72 51.56 52.02 399834
20110307 52.23 53.06 51.28 51.42 492479
20110308 51.89 52.36 51.25 51.60 508871
20110309 51.60 51.62 50.89 51.08 300239
20110310 50.90 51.09 49.96 50.25 449528
20110311 50.58 50.84 49.97 50.54 351385
20110314 50.32 51.04 49.74 49.96 372964
20110315 48.91 49.93 48.65 49.65 393610
20110316 49.49 49.64 48.27 48.51 363731
20110317 49.13 49.21 47.95 48.61 556386
20110318 49.32 50.08 48.52 49.35 826643
20110321 49.85 50.85 49.82 50.64 471108
20110322 50.78 51.49 50.67 51.09 518623
20110323 50.88 51.66 50.56 51.55 406682
20110324 51.73 52.57 51.63 52.16 449425
20110325 52.18 53.50 52.18 52.64 550161
20110328 52.85 54.22 52.78 52.95 815023
20110329 51.66 52.48 50.33 52.45 908394
20110330 52.65 53.68 52.51 52.81 564582
20110331 52.59 53.19 52.12 53.08 413529
20110401 53.21 54.23 53.21 53.92 585642
20110404 53.98 54.42 53.09 53.62 510842
20110405 53.59 54.07 53.45 53.97 493309
20110406 54.09 54.45 53.95 53.96 554623
20110407 53.83 54.07 53.33 54.03 662725
20110408 52.72 53.62 52.20 52.78 861501
20110411 54.35 54.39 51.93 52.06 710655
20110412 51.80 52.05 51.10 51.30 470070
20110413 51.46 51.67 50.42 50.56 417679
20110414 50.28 50.99 50.28 50.85 441333
20110415 50.67 50.93 49.90 50.06 647371
20110418 49.57 49.98 49.30 49.81 574853
20110419 49.89 49.92 47.66 47.76 1097211
20110420 48.24 48.35 46.30 46.54 1793549
20110421 47.19 47.87 46.05 47.51 1052496
20110425 47.16 47.91 46.74 47.26 1228967
20110426 47.40 48.44 47.39 48.28 1147423
20110427 48.39 53.52 48.37 51.76 2512504
20110428 51.48 52.37 50.22 50.48 809006
20110429 50.48 51.19 50.19 50.99 600685
20110502 51.08 51.47 50.74 51.12 459177
20110503 51.10 51.65 50.10 51.23 1086214
20110504 51.19 51.40 50.18 50.81 531695
20110505 50.61 51.42 50.33 50.66 381057
20110506 51.10 51.18 49.92 50.11 415293
20110509 50.12 50.84 50.04 50.72 446624
20110510 50.83 51.72 50.70 51.29 385310
20110511 51.13 51.75 50.34 50.94 521320
20110512 50.83 51.97 50.75 51.76 539476
20110513 51.90 52.03 51.24 51.37 420895
20110516 51.18 51.60 50.82 51.06 464675
20110517 50.89 51.05 50.30 50.48 531280
20110518 50.46 50.83 50.35 50.78 468306
20110519 51.03 51.21 50.01 50.17 322648
20110520 50.31 50.40 49.83 50.03 571948
20110523 49.62 50.00 49.49 49.79 1040981
20110524 50.53 52.67 50.27 52.01 1666565
20110525 51.74 52.14 51.36 51.53 760246
20110526 51.51 52.03 51.28 51.64 678287
20110527 51.63 52.62 51.51 52.13 400768
20110531 52.50 52.64 51.51 51.91 1033096
20110601 51.66 52.76 51.13 52.04 1086940
20110602 59.85 60.06 56.76 59.63 4622684
20110603 58.94 59.66 58.01 58.18 1090778
20110606 58.06 58.06 56.62 56.79 857144
20110607 57.23 58.43 57.01 57.05 782343
20110608 57.02 57.51 56.40 56.65 651313
20110609 56.94 57.27 56.13 56.25 665734
20110610 56.13 56.40 54.42 54.81 944290
20110613 55.09 55.60 54.57 54.90 568213
20110614 55.14 55.81 54.91 55.67 499534
20110615 55.32 56.09 54.16 54.43 641561
20110616 54.48 55.59 54.25 54.61 691028
20110617 55.16 55.63 53.90 53.96 608002
20110620 53.92 54.61 53.59 54.10 325172
20110621 54.45 56.28 54.44 56.18 600548
20110622 55.86 56.61 55.21 55.28 594647
20110623 54.69 56.03 54.44 55.97 486774
20110624 56.05 56.13 55.37 55.61 629121
20110627 55.50 55.56 54.33 54.65 514208
20110628 54.95 56.61 54.78 56.09 444225
20110629 56.10 56.56 55.79 56.27 445467
20110630 56.39 57.39 56.39 57.12 596821
20110701 57.43 59.09 57.24 58.57 847040
20110705 58.34 58.78 57.67 58.54 641958
20110706 58.51 58.81 57.92 58.68 675500
20110707 58.95 61.42 58.81 60.33 971891
20110708 59.66 60.57 59.09 60.46 482840
20110711 59.63 59.81 58.35 58.78 421760
20110712 58.58 60.02 58.51 59.47 406542
20110713 59.76 60.83 59.76 60.27 590299
20110714 60.34 60.52 59.02 59.29 465862
20110715 60.66 60.99 59.87 60.85 616698
20110718 60.82 61.70 60.58 60.95 633365
20110719 61.16 63.92 61.16 63.67 1119414
20110720 63.56 64.42 62.73 64.28 1635693
20110721 63.59 64.57 61.78 63.22 1162377
20110722 63.19 63.98 62.96 63.74 601065
20110725 62.93 64.09 62.54 63.60 512655
20110726 63.40 63.83 62.48 63.22 761736
20110727 62.94 62.99 61.82 62.01 588021
20110728 62.01 62.04 59.65 59.75 1100676
20110729 59.06 60.17 58.30 60.02 646306
20110801 60.41 60.65 58.06 58.68 804699
20110802 58.30 59.22 57.75 57.76 818157
20110803 57.70 57.91 55.98 57.74 889072
20110804 56.88 58.92 56.83 57.62 1539725
20110805 57.90 58.54 54.95 55.85 1637453
20110808 54.54 54.90 50.77 50.85 1120864
20110809 51.64 52.50 49.14 51.99 2678706
20110810 51.16 51.69 49.89 49.96 1183082
20110811 50.64 52.35 49.94 51.57 1310107
20110812 46.82 46.98 41.66 42.98 4634705
20110815 42.91 43.40 42.34 42.76 2004862
20110816 42.49 43.83 42.49 43.28 1737872
20110817 43.47 43.55 41.38 42.10 1066410
20110818 40.56 40.93 39.45 39.72 1712819
20110819 39.29 39.83 37.98 38.12 1314248
20110822 38.80 39.23 38.36 38.49 1234120
20110823 38.75 39.96 38.04 39.94 910191
20110824 39.81 40.67 39.63 40.44 1084009
20110825 41.07 41.12 39.63 39.74 765463
20110826 39.70 41.33 39.03 41.14 837723
20110829 41.65 42.00 41.17 41.62 769914
20110830 41.53 42.69 41.42 42.39 735234
20110831 42.67 43.34 42.18 42.68 783166
20110901 42.79 42.98 40.85 41.07 945700
20110902 40.34 40.55 38.96 39.35 1021790
20110906 38.72 40.24 38.70 40.04 1355969
20110907 40.46 41.52 40.22 41.36 786685
20110908 40.91 41.29 39.18 39.58 1013715
20110909 39.18 40.25 38.86 39.24 915470
20110912 38.83 39.83 38.43 39.78 1005330
20110913 39.84 40.52 38.28 38.51 1455767
20110914 38.71 39.72 38.71 38.85 1739218
20110915 39.32 40.33 39.27 39.97 1036698
20110916 40.18 41.04 40.10 40.32 1088564
20110919 39.70 39.74 38.14 39.16 1001396
20110920 39.44 39.81 38.61 38.68 1007193
20110921 38.58 38.93 37.21 37.29 1060095
20110922 36.18 36.44 34.22 34.38 1264660
20110923 34.12 36.83 33.84 36.17 1159064
20110926 36.33 38.02 36.04 37.87 1144985
20110927 38.49 39.59 38.08 38.44 1182979
20110928 38.41 38.64 37.28 37.39 769086
20110929 38.04 38.37 36.07 36.97 616698
20110930 36.18 36.77 35.52 35.70 774573
20111003 35.44 35.80 33.99 34.01 1040321
20111004 33.76 35.73 33.07 35.62 855944
20111005 35.74 38.58 35.74 38.04 1001189
20111006 37.75 38.73 37.02 38.53 827681
20111007 38.81 39.85 38.37 38.82 725813
20111010 39.40 40.66 39.31 39.96 638334
20111011 39.80 40.90 39.48 40.43 367306
20111012 40.88 42.58 40.53 41.98 905636
20111013 41.55 41.55 40.29 41.29 482736
20111014 41.80 42.69 41.53 42.41 551891
20111017 42.17 42.88 40.14 40.37 1196230
20111018 40.36 41.59 39.12 41.21 753040
20111019 42.75 44.79 42.15 42.68 1055229
20111020 42.65 43.43 41.60 42.41 674154
20111021 42.71 43.84 42.37 43.81 711940
20111024 44.10 45.32 44.07 44.86 1200164
20111025 44.39 44.72 42.61 44.51 1352242
20111026 40.48 40.48 36.40 37.05 3591174
20111027 38.28 38.36 37.06 37.20 1614781
20111028 37.47 38.15 36.46 37.54 1710334
20111031 37.02 37.35 36.14 36.40 1197369
20111101 35.35 37.24 35.32 36.63 1610950
20111102 35.34 36.18 34.82 35.63 1350689
20111103 36.20 37.33 36.00 36.96 1408663
20111104 36.46 37.05 36.23 36.64 887208
20111107 37.42 37.42 36.20 36.66 885966
20111108 36.86 37.11 35.59 36.75 841450
20111109 36.05 36.17 34.92 35.30 828613
20111110 35.98 36.15 34.86 35.04 780163
20111111 35.52 35.65 34.98 35.22 876131
20111114 35.15 35.52 34.62 35.04 741031
20111115 34.94 35.78 34.37 35.61 864743
20111116 35.08 36.71 34.97 36.00 1103264
20111117 35.74 35.89 34.62 34.80 1414357
20111118 34.92 35.23 33.77 33.80 885759
20111121 33.19 33.33 32.50 32.56 1270768
20111122 32.51 32.81 31.97 32.57 1096225
20111123 32.22 32.65 31.87 32.01 1096639
20111125 31.91 32.47 31.85 31.89 381489
20111128 32.84 33.05 32.14 32.47 929757
20111129 32.30 32.72 31.95 32.17 760804
20111130 33.10 33.42 32.45 33.33 1523782
20111201 33.23 33.84 32.81 33.53 796106
20111202 33.81 34.60 33.81 34.04 1109890
20111205 34.51 34.89 34.19 34.48 815051
20111206 34.42 34.80 33.94 34.30 680806
20111207 34.01 34.24 33.72 34.06 632456
20111208 33.90 33.98 32.99 33.21 705856
20111209 33.32 33.99 33.26 33.75 463698
20111212 33.30 33.66 32.91 33.32 809977
20111213 33.47 33.78 32.04 32.20 870182
20111214 32.05 32.37 31.75 32.00 635446
20111215 32.38 33.00 32.07 32.77 930592
20111216 33.04 33.17 32.36 33.08 929355
20111219 33.18 34.02 32.80 32.87 609055
20111220 33.53 34.47 33.50 34.27 583489
20111221 34.11 35.56 34.11 35.43 690908
20111222 35.45 36.73 35.45 36.66 739876
20111223 36.72 37.48 36.72 37.35 357825
20111227 37.32 37.70 36.91 37.59 403288
20111228 37.46 38.15 36.68 36.95 507202
20111229 36.95 37.36 36.79 37.26 404834
20111230 37.28 37.49 37.05 37.31 490192
20120103 38.01 38.47 37.54 37.61 692867
20120104 37.47 37.75 36.80 37.70 513285
20120105 37.58 38.29 37.31 37.88 701836
20120106 38.22 40.58 38.11 40.16 1357075
20120109 40.25 40.27 39.50 40.06 686888
20120110 40.69 41.06 40.17 40.62 579159
20120111 40.41 40.91 40.06 40.83 748329
20120112 40.88 41.07 40.43 40.74 431637
20120113 40.50 40.64 40.04 40.42 559056
20120117 40.99 41.10 40.31 40.39 847914
20120118 40.32 40.36 37.44 39.10 2212412
20120119 39.25 40.62 39.23 39.71 1810774
20120120 39.70 39.75 39.03 39.29 1202853
20120123 39.28 39.55 38.55 39.02 816266
20120124 38.93 39.55 38.67 39.30 735546
20120125 39.28 39.87 38.70 39.84 993580
20120126 38.06 39.84 37.76 38.51 1370580
20120127 35.75 36.92 34.40 36.44 2449416
20120130 35.43 36.33 35.34 36.16 1141617
20120131 36.35 37.30 36.20 36.63 1410167
20120201 36.91 37.89 36.82 37.47 992137
20120202 37.59 37.80 37.39 37.49 1069867
20120203 37.97 38.80 37.82 37.95 953685
20120206 37.83 37.88 36.47 37.28 726268
20120207 37.13 37.70 36.92 37.37 787504
20120208 37.52 37.83 36.64 37.75 734206
20120209 37.74 37.74 37.28 37.68 552149
20120210 37.45 37.53 37.08 37.40 584417
20120213 37.55 37.77 37.14 37.45 496584
20120214 37.34 37.40 36.79 36.94 637920
20120215 37.10 37.20 36.32 36.39 766576
20120216 36.36 36.41 35.47 35.87 1360683
20120217 36.10 36.70 35.89 36.54 855646
20120221 36.56 36.56 35.35 35.44 1284500
20120222 35.22 36.12 35.18 35.47 1006776
20120223 35.41 35.97 35.41 35.62 668022
20120224 35.68 36.09 35.63 35.88 661012
20120227 35.69 35.87 35.39 35.70 909253
20120228 34.23 35.19 34.21 34.35 1662427
20120229 34.34 35.01 34.03 34.47 2966514
20120301 34.47 34.73 34.09 34.52 966983
20120302 34.45 34.68 33.75 33.77 845131
20120305 33.66 33.87 33.50 33.59 873068
20120306 33.34 33.34 32.94 33.07 820595
20120307 33.15 33.72 33.08 33.31 628848
20120308 33.51 33.65 33.38 33.58 726887
20120309 33.58 34.59 33.58 34.22 827812
20120312 34.36 34.42 33.61 33.75 873068
20120313 33.95 34.01 33.67 33.97 570190
20120314 33.98 34.17 33.38 33.57 459781
20120315 33.58 34.69 33.51 34.54 723176
20120316 34.55 35.11 34.55 35.08 908016
20120319 35.11 35.38 34.85 35.17 801421
20120320 35.00 35.12 34.83 34.96 426174
20120321 34.88 34.97 34.63 34.65 439060
20120322 34.50 34.68 33.96 34.10 420504
20120323 34.03 34.12 33.74 34.09 357103
20120326 34.33 34.78 34.29 34.69 453905
20120327 33.91 34.68 33.48 34.62 987086
20120328 34.53 34.53 33.36 33.53 699568
20120329 33.37 33.47 32.88 33.30 728949
20120330 33.47 33.47 32.84 32.85 790390
20120402 32.59 33.57 32.55 33.45 634828
20120403 33.45 33.64 32.84 32.89 680496
20120404 32.72 32.78 32.01 32.10 1101206
20120405 32.06 32.10 31.72 31.87 1076361
20120409 31.56 31.79 30.72 31.13 1078011
20120410 31.10 31.25 30.43 30.49 1098732
20120411 30.81 31.14 30.71 30.76 947190
20120412 30.85 31.58 30.72 31.55 1123989
20120413 31.47 31.57 30.82 30.87 724516
20120416 31.00 31.03 30.56 30.64 991106
20120417 30.83 31.57 30.80 31.29 860594
20120418 31.12 31.27 30.91 31.04 1030486
20120419 31.01 31.49 30.94 31.36 743587
20120420 31.55 31.69 31.19 31.29 750185
20120423 31.09 31.14 29.88 30.15 1926441
20120424 30.16 30.16 29.19 29.98 1374601
20120425 29.82 30.10 29.12 30.02 1894277
20120426 30.01 31.58 29.94 31.41 1556967
20120427 31.53 31.71 30.95 31.15 883790
20120430 31.10 31.20 30.87 31.19 687713
20120501 31.19 31.33 30.87 31.08 1069454
20120502 30.89 31.16 30.76 30.91 1126154
20120503 30.90 31.27 30.24 30.52 847296
20120504 30.43 30.86 30.42 30.78 940695
20120507 30.76 31.13 30.46 30.76 1190585
20120508 30.65 30.70 29.84 30.08 787813
20120509 29.68 30.11 29.48 29.93 486894
20120510 30.08 30.12 29.55 29.75 729773
20120511 29.51 29.68 29.01 29.05 997292
20120514 28.73 29.06 28.58 28.66 749257
20120515 28.67 28.81 28.44 28.50 812039
20120516 28.63 28.97 28.57 28.57 713176
20120517 28.56 28.78 28.17 28.18 593282
20120518 28.30 28.52 27.70 27.78 576169
20120521 27.83 27.99 27.32 27.98 607303
20120522 28.05 28.07 26.98 27.10 799874
20120523 27.02 27.47 26.78 27.38 638126
20120524 27.48 27.48 26.86 27.06 706269
20120525 27.07 27.61 27.07 27.37 585344
20120529 27.63 28.10 27.53 27.73 458956
20120530 27.46 27.49 26.45 26.69 752865
20120531 26.66 26.73 25.71 26.51 1303159
20120601 25.70 26.57 25.35 26.20 917706
20120604 26.22 26.83 26.18 26.68 1212028
20120605 26.55 27.35 26.50 27.18 1204605
20120606 27.42 28.58 27.37 28.03 784205
20120607 28.41 28.45 27.76 27.83 507099
20120608 27.83 28.34 27.43 28.19 411019
20120611 28.37 28.52 27.42 27.45 691733
20120612 27.59 27.61 26.40 26.72 990694
20120613 26.65 26.75 25.69 25.78 897913
20120614 25.74 26.19 25.46 25.86 805441
20120615 25.94 26.27 25.68 26.04 979148
20120618 25.85 25.96 25.56 25.80 980694
20120619 26.02 26.27 25.85 26.19 953124
20120620 26.34 27.20 26.33 26.77 1138973
20120621 26.86 26.93 26.12 26.19 833292
20120622 26.29 26.87 26.05 26.70 1743670
20120625 26.40 27.02 26.26 27.01 1301244
20120626 27.82 28.75 27.53 28.60 1554337
20120627 28.60 29.00 28.53 28.92 940926
20120628 28.72 29.60 28.69 29.56 756206
20120629 29.87 30.24 29.87 30.21 915606
20120702 30.64 31.02 29.72 30.41 1017295
20120703 30.35 30.88 30.33 30.81 318187
20120705 30.72 30.88 30.38 30.74 544935
20120706 30.41 30.89 30.41 30.74 359395
20120709 30.50 30.75 29.70 30.06 699006
20120710 30.26 30.45 28.95 29.17 477792
20120711 29.25 29.47 28.94 29.18 710999
20120712 28.95 29.10 28.50 28.87 354680
20120713 28.83 29.30 28.32 28.44 655952
20120716 28.38 28.53 28.20 28.35 614026
20120717 28.10 28.44 27.75 27.89 1049893
20120718 27.84 28.19 27.33 27.63 646931
20120719 27.71 28.08 27.31 27.50 579993
20120720 27.39 27.54 27.03 27.20 624995
20120723 26.87 26.93 26.67 26.89 869888
20120724 19.16 20.54 18.84 20.29 11335600
20120725 20.29 20.42 19.53 20.13 2399725
20120726 19.32 19.87 17.71 19.45 3446337
20120727 19.58 19.92 19.20 19.31 1397807
20120730 19.27 19.60 18.47 18.57 1670274
20120731 18.54 19.22 18.54 19.15 1248862
20120801 19.24 19.31 18.82 18.84 1329126
20120802 18.62 18.86 18.09 18.20 1685856
20120803 18.41 18.52 17.89 17.90 1554747
20120806 17.96 19.23 17.87 19.03 1369002
20120807 19.13 19.69 19.06 19.16 1597391
20120808 19.08 19.60 18.72 19.20 1697952
20120809 19.21 19.53 19.03 19.38 1486169
20120810 18.66 19.09 18.31 18.76 2808324
20120813 18.70 19.36 18.67 19.15 1291095
20120814 19.22 19.38 18.94 19.09 1284637
20120815 19.07 19.42 18.87 19.37 1045280
20120816 19.42 19.75 19.25 19.53 1213291
20120817 19.32 19.49 19.17 19.41 1405392
20120820 19.33 19.48 19.04 19.44 1432044
20120821 19.44 19.86 19.44 19.73 1376690
20120822 19.73 19.79 19.45 19.52 1053993
20120823 19.50 19.57 18.91 18.95 775067
20120824 18.95 18.98 18.48 18.55 1231640
20120827 18.54 18.68 18.33 18.55 796389
20120828 18.52 18.75 18.47 18.65 637193
20120829 18.63 18.74 18.07 18.14 1517639
20120830 18.10 18.67 18.10 18.52 1320720
20120831 18.62 19.07 18.54 18.84 1426611
20120904 18.87 19.00 18.15 18.73 1266186
20120905 18.88 19.82 18.80 19.71 1427022
20120906 19.73 20.47 19.73 20.00 1921010
20120907 19.92 20.83 19.76 20.79 1138460
20120910 20.81 21.02 20.07 20.09 1242711
20120911 20.13 21.26 20.00 21.12 1236151
20120912 21.27 21.63 21.05 21.16 1278794
20120913 21.21 21.94 20.81 21.55 1271926
20120914 21.98 22.69 21.75 22.46 1316005
20120917 22.38 22.45 21.99 22.33 1496215
20120918 22.29 22.76 22.29 22.69 1198427
20120919 22.58 22.96 22.50 22.75 1092434
20120920 22.63 22.72 22.31 22.63 1291505
20120921 22.66 22.79 22.13 22.49 2272307
20120924 22.47 22.80 22.36 22.61 1620045
20120925 21.94 22.70 21.65 21.79 2551745
20120926 21.83 22.48 21.83 22.09 1413900
20120927 22.22 22.53 22.02 22.32 1197505
20120928 22.28 22.63 21.80 22.20 19170328
20121001 22.34 24.41 22.25 23.46 5011848
20121002 23.56 23.66 23.14 23.38 1759047
20121003 23.47 23.72 22.70 22.89 1790414
20121004 22.98 23.50 22.83 23.22 1280537
20121005 23.30 23.51 23.16 23.30 955277
20121008 23.17 23.97 23.14 23.36 1347577
20121009 23.43 23.78 23.27 23.41 1553107
20121010 23.37 23.72 22.89 22.98 1290275
20121011 23.19 24.05 22.81 23.69 1107195
20121012 23.75 23.80 22.73 23.14 1065371
20121015 23.33 23.64 22.74 22.85 1284740
20121016 22.96 23.10 22.29 22.64 2038280
20121017 21.46 22.09 21.26 21.64 4673570
20121018 21.58 21.99 20.93 21.33 3120873
20121019 21.27 21.56 20.80 21.02 1550544
20121022 20.86 21.86 20.86 21.23 1802613
20121023 21.01 21.60 20.79 21.32 1176183
20121024 21.32 21.37 20.59 20.66 1563050
20121025 20.75 21.41 19.87 20.31 2685827
20121026 23.11 26.03 22.95 25.37 8627529
20121031 25.32 26.41 24.98 25.62 2736978
20121101 25.63 26.33 25.51 26.08 1480531
20121102 26.20 26.40 25.93 26.04 1203450
20121105 26.25 26.25 25.55 25.66 1439835
20121106 25.80 26.59 25.59 26.14 1309137
20121107 25.82 25.82 24.34 24.91 1898561
20121108 25.13 25.13 24.08 24.15 1042307
20121109 24.03 24.58 23.78 24.30 1520099
20121112 24.42 24.76 23.77 24.05 684552
20121113 24.00 24.23 23.82 23.93 770967
20121114 23.94 24.38 23.72 23.79 796491
20121115 23.75 24.49 23.72 24.38 1166957
20121116 24.30 24.96 24.15 24.77 1460542
20121119 24.96 25.20 24.72 25.14 1067012
20121120 25.03 25.08 24.39 24.72 1088948
20121121 24.70 25.07 24.55 24.76 747697
20121123 24.74 25.24 24.52 25.04 299530
20121126 24.95 25.96 24.84 25.48 1087821
20121127 25.32 25.89 25.25 25.62 636988
20121128 25.42 25.64 25.23 25.62 609542
20121129 25.70 26.26 25.49 26.03 505864
20121130 26.05 26.31 25.51 25.60 667899
20121203 25.68 25.68 24.42 24.88 1290477
20121204 24.87 25.58 24.60 25.42 944510
20121205 25.44 25.99 25.35 25.79 1128747
20121206 25.78 26.16 25.60 25.80 757930
20121207 25.90 26.18 25.75 26.15 585710
20121210 26.05 26.43 25.97 26.15 1233342
20121211 26.19 26.35 25.21 25.31 1521054
20121212 25.36 25.93 25.28 25.41 921697
20121213 25.45 25.68 25.18 25.33 596608
20121214 25.75 25.75 24.33 24.61 1245971
20121217 24.69 24.85 24.42 24.59 939621
20121218 24.59 25.14 24.51 24.95 848063
20121219 25.07 25.22 24.14 24.17 789604
20121220 24.15 24.28 23.62 23.86 1155634
20121221 23.58 23.70 23.02 23.30 2074072
20121224 23.32 23.58 22.71 22.84 280786
20121226 22.90 22.95 22.43 22.70 706396
20121227 22.70 23.02 22.34 22.94 1021505
20121228 22.88 23.17 22.56 23.00 673806
20121231 22.93 23.32 22.54 23.30 708332
20130102 23.73 23.97 23.07 23.39 1011015
20130103 23.35 24.32 23.32 24.14 717090
20130104 24.27 24.84 24.22 24.79 776262
20130107 24.73 24.73 23.88 24.37 937381
20130108 24.45 24.91 24.35 24.78 1508833
20130109 24.16 24.24 22.46 23.57 2709279
20130110 23.62 23.70 23.35 23.47 992581
20130111 23.49 23.74 23.25 23.61 652826
20130114 23.61 23.80 23.27 23.40 511262
20130115 23.23 24.10 23.20 23.95 603940
20130116 23.94 23.99 23.50 23.57 373975
20130117 23.67 23.96 23.47 23.71 533973
20130118 23.71 23.89 23.41 23.63 415222
20130122 23.64 23.73 23.42 23.57 783900
20130123 23.52 23.75 23.46 23.57 766383
20130124 23.24 24.21 23.19 23.99 1116322
20130125 24.09 24.09 23.55 24.07 713933
20130128 24.14 24.73 24.00 24.19 702119
20130129 24.18 24.22 23.58 23.75 754060
20130130 23.73 24.34 23.71 23.96 1050225
20130131 23.98 24.80 23.89 24.71 1348121
20130201 24.92 25.27 24.66 25.16 1196780
20130204 24.99 25.63 24.88 25.11 1460558
20130205 25.19 25.76 24.87 25.07 1156653
20130206 24.97 25.70 24.97 25.65 1190160
20130207 30.79 31.62 29.60 29.86 6500559
20130208 29.93 29.95 29.34 29.39 1621677
20130211 29.36 29.63 29.27 29.41 1177226
20130212 29.45 29.65 29.26 29.46 1699792
20130213 29.54 30.01 29.34 29.99 757523
20130214 29.74 29.82 29.37 29.78 967527
20130215 29.83 30.25 29.69 30.13 741635
20130219 30.33 31.71 30.08 31.48 1882400
20130220 31.57 31.57 31.11 31.17 660159
20130221 31.13 31.20 30.39 30.56 962435
20130222 30.66 30.99 30.44 30.75 532649
20130225 30.93 30.94 30.06 30.06 493948
20130226 30.06 30.31 28.98 29.42 1146672
20130227 29.32 29.71 29.27 29.47 955102
20130228 29.69 29.89 29.44 29.44 666270
20130301 29.21 29.55 29.07 29.46 1189651
20130304 29.28 29.55 28.83 29.17 733182
20130305 29.37 29.56 28.94 29.10 1129257
20130306 29.10 29.51 29.09 29.37 439461
20130307 29.46 29.72 29.41 29.69 415731
20130308 29.81 30.08 29.42 29.61 460950
20130311 29.53 29.99 29.46 29.78 486004
20130312 29.66 30.02 29.59 30.00 504336
20130313 29.99 29.99 29.63 29.79 512178
20130314 29.89 29.93 29.59 29.70 625430
20130315 29.73 30.02 29.48 29.94 726358
20130318 29.55 30.64 29.54 30.54 739496
20130319 30.62 30.75 30.29 30.69 429989
20130320 30.78 31.26 30.60 31.17 446285
20130321 31.19 31.83 31.13 31.67 1076501
20130322 31.78 32.05 31.46 31.96 1095444
20130325 32.18 32.72 31.67 31.75 778503
20130326 31.77 31.77 31.30 31.38 551694
20130327 31.09 31.70 30.72 31.63 407991
20130328 31.62 31.66 30.78 31.17 518289
20130401 31.17 31.17 30.07 30.36 591923
20130402 30.29 30.59 30.24 30.54 464413
20130403 30.59 30.84 30.18 30.28 488041
20130404 30.13 30.59 30.13 30.48 350448
20130405 30.68 30.78 29.74 30.02 439359
20130408 29.94 30.23 29.54 29.89 296267
20130409 29.86 30.15 29.73 29.97 393834
20130410 30.08 30.54 30.08 30.18 410435
20130411 30.21 30.79 30.08 30.75 319997
20130412 30.72 31.11 30.50 31.02 335885
20130415 30.83 31.06 29.95 30.25 734608
20130416 30.35 31.26 30.29 31.24 651197
20130417 31.08 31.58 30.85 31.45 818426
20130418 31.50 31.96 31.17 31.84 718007
20130419 31.89 32.31 31.56 32.22 723303
20130422 32.32 32.60 31.96 32.27 1141885
20130423 32.46 33.88 32.44 33.41 1493556
20130424 27.98 27.98 26.22 26.60 4025828
20130425 26.55 28.76 26.49 28.15 2061851
20130426 27.93 28.11 27.03 27.11 613412
20130429 27.37 27.77 27.08 27.69 742653
20130430 27.53 27.70 27.09 27.50 812723
20130501 27.47 27.63 26.92 27.09 584692
20130502 27.17 27.25 26.55 26.67 1152987
20130503 26.84 27.57 26.84 27.30 740515
20130506 27.31 27.54 27.10 27.31 597728
20130507 27.37 27.47 27.03 27.23 467468
20130508 27.39 28.12 27.24 27.70 856109
20130509 27.75 27.81 27.60 27.68 435591
20130510 27.71 28.30 27.63 28.18 373771
20130513 28.17 28.21 27.69 27.88 389353
20130514 27.83 29.71 27.83 29.41 743672
20130515 29.51 29.91 29.23 29.86 600987
20130516 29.76 30.42 29.65 29.98 569517
20130517 30.01 31.51 29.99 30.55 493948
20130520 30.58 30.91 30.20 30.52 490078
20130521 30.52 31.23 30.52 30.63 369493
20130522 30.69 31.14 30.07 30.27 610866
20130523 30.16 30.46 29.63 30.30 467774
20130524 30.18 30.83 29.91 30.70 310016
20130528 31.02 31.27 30.28 30.62 281601
20130529 30.46 30.86 30.21 30.47 308692
20130530 30.55 31.04 30.52 31.03 221818
20130531 31.00 31.65 30.64 30.66 436202
20130603 30.79 30.81 29.63 30.05 368679
20130604 29.95 30.21 29.42 29.65 405037
20130605 29.62 30.17 29.14 29.23 621403
20130606 29.28 29.50 28.91 29.19 405188
20130607 29.29 29.77 29.29 29.73 335513
20130610 29.85 31.08 29.85 30.61 393238
20130611 30.14 30.56 29.61 29.85 327614
20130612 30.05 30.35 29.30 29.31 294397
20130613 29.27 29.27 28.80 29.04 386250
20130614 29.07 29.61 28.63 28.83 268167
20130617 29.01 29.22 28.50 28.65 440835
20130618 28.71 29.40 28.71 28.93 474255
20130619 28.99 29.22 28.90 28.98 376325
20130620 28.75 28.96 28.56 28.70 351919
20130621 28.86 28.94 28.57 28.88 621707
20130624 28.58 28.76 28.31 28.44 454406
20130625 28.69 30.33 28.63 29.53 487927
20130626 29.53 29.84 29.08 29.55 592540
20130627 29.63 30.95 29.63 30.63 717104
20130628 30.48 30.90 30.47 30.63 930281
20130701 30.70 31.63 30.59 31.22 529549
20130702 31.18 31.65 31.12 31.37 475977
20130703 31.16 31.36 30.71 31.04 256420
20130705 31.23 31.55 31.01 31.47 258749
20130708 31.63 32.17 31.55 32.03 250141
20130709 32.23 32.25 31.45 32.13 595275
20130710 32.11 33.14 31.95 32.83 423822
20130711 32.83 33.15 32.01 32.70 960967
20130712 32.76 32.93 32.15 32.67 259154
20130715 32.66 33.17 32.32 32.90 228975
20130716 33.05 33.05 32.06 32.26 534309
20130717 32.25 32.28 31.17 31.37 571375
20130718 31.39 31.93 31.24 31.51 522258
20130719 31.48 31.89 30.59 30.73 769563
20130722 30.84 31.04 30.60 30.61 484787
20130723 30.34 30.89 29.79 30.39 765310
20130724 30.41 30.56 29.54 29.66 616643
20130725 29.62 30.03 29.48 29.77 789514
20130726 29.78 29.95 29.43 29.81 359008
20130729 29.81 30.31 29.69 29.85 315866
20130730 29.87 30.01 29.47 29.57 566007
20130731 29.55 29.92 29.54 29.70 564184
20130801 29.89 31.32 29.84 30.25 1227210
20130802 30.22 30.37 29.42 30.26 654316
20130805 30.18 31.26 30.06 31.26 608136
20130806 31.13 31.60 30.66 31.44 513852
20130807 31.32 32.42 31.05 32.24 899596
20130808 32.27 32.66 31.26 31.44 743840
20130809 29.89 29.89 28.90 29.18 1991912
20130812 28.90 28.99 28.43 28.73 1026692
20130813 28.73 28.75 28.06 28.35 815338
20130814 28.33 29.13 28.28 29.00 433038
20130815 28.66 29.04 28.38 28.65 465039
20130816 28.53 28.75 28.39 28.55 526207
20130819 28.53 28.67 27.88 27.97 351109
20130820 27.96 28.62 27.95 28.40 249736
20130821 28.35 28.35 27.65 27.96 482559
20130822 27.97 28.58 27.95 28.17 224215
20130823 28.23 29.08 28.09 29.04 307056
20130826 29.11 29.50 28.89 29.38 293283
20130827 29.14 29.34 28.51 28.79 352527
20130828 28.81 29.50 28.70 29.19 379060
20130829 29.11 29.98 29.05 29.83 406909
20130830 29.90 29.90 29.31 29.63 616238
20130903 29.94 30.45 29.75 30.10 1215462
20130904 30.07 31.38 29.94 30.87 1374864
20130905 30.94 31.31 30.59 30.60 589907
20130906 30.67 31.10 30.35 30.62 302802
20130909 30.76 31.20 30.73 31.08 401441
20130910 31.28 31.31 31.03 31.19 405492
20130911 31.11 32.04 31.11 31.82 499877
20130912 31.86 31.92 31.35 31.59 295004
20130913 31.74 31.74 31.12 31.38 306043
20130916 31.58 31.77 31.35 31.37 592034
20130917 31.33 31.56 31.25 31.29 341792
20130918 31.25 31.48 31.06 31.30 408631
20130919 31.30 31.30 31.01 31.03 303005
20130920 30.98 30.99 30.38 30.39 634568
20130923 30.33 30.66 30.26 30.40 418961
20130924 30.45 30.45 29.92 29.99 325791
20130925 29.96 30.09 29.57 29.95 654924
20130926 30.03 30.07 29.61 29.80 311106
20130927 29.62 30.12 29.62 29.94 259255
20130930 29.75 30.36 29.62 30.18 635277
20131001 30.12 31.01 30.12 30.65 693812
20131002 30.41 30.64 30.13 30.57 419670
20131003 30.58 30.66 29.88 30.15 912660
20131004 30.10 30.68 30.00 30.50 215101
20131007 30.35 30.35 29.98 30.00 374604
20131008 29.97 30.26 29.69 29.71 445696
20131009 29.80 30.41 29.73 30.25 462710
20131010 30.56 31.27 30.56 31.26 372578
20131011 31.11 31.61 30.85 31.53 273737
20131014 31.29 32.17 31.21 32.15 531372
20131015 32.12 32.12 31.65 31.80 547677
20131016 31.90 32.07 31.61 31.87 382908
20131017 31.82 32.59 31.19 32.58 546563
20131018 32.67 32.94 32.52 32.78 317892
20131021 32.86 32.93 32.71 32.82 854024
20131022 33.00 33.46 32.96 33.36 1158953
20131023 33.79 34.63 33.67 34.58 2274358
20131024 34.80 36.10 34.71 35.74 1386105
20131025 35.69 36.84 35.30 36.71 1622574
20131028 36.61 36.70 36.37 36.60 958131
20131029 36.66 37.94 36.61 37.82 1312177
20131030 37.83 38.35 37.06 37.10 786172
20131031 36.93 37.03 35.43 35.45 1286656
20131101 35.45 35.64 34.46 34.47 1426208
20131104 34.50 35.04 34.23 34.92 817465
20131105 34.79 35.23 34.22 34.77 498662
20131106 34.90 35.31 34.54 35.21 482559
20131107 35.10 35.33 34.38 34.56 643885
20131108 34.51 35.47 34.51 35.36 443165
20131111 35.21 35.53 34.95 35.29 234950
20131112 35.24 35.58 35.24 35.39 173782
20131113 35.30 36.22 35.30 36.04 734118
20131114 36.03 36.33 35.40 35.44 243153
20131115 35.43 35.63 35.23 35.37 292270
20131118 35.39 35.60 34.85 34.98 333791
20131119 35.06 35.18 34.60 34.95 341083
20131120 35.03 35.08 34.66 34.75 306448
20131121 34.93 35.38 34.75 35.09 351514
20131122 35.09 35.26 34.59 35.12 297435
20131125 35.22 35.66 35.12 35.19 208822
20131126 35.16 35.33 34.87 34.89 191606
20131127 34.88 34.88 34.49 34.70 358299
20131129 34.72 35.31 34.54 35.09 212367
20131202 35.13 35.57 34.93 35.12 432329
20131203 34.79 35.35 34.68 34.85 619782
20131204 34.66 35.24 34.48 35.00 399305
20131205 34.90 35.33 34.81 34.98 346696
20131206 35.31 35.50 35.03 35.18 310313
20131209 35.22 35.40 35.03 35.06 439921
20131210 34.93 35.78 34.93 35.45 309809
20131211 35.51 35.82 34.37 34.92 725543
20131212 34.58 34.58 33.81 33.84 357984
20131213 33.94 34.03 33.50 33.76 325834
20131216 33.80 34.34 33.49 34.05 400212
20131217 34.01 34.01 33.33 33.79 628085
20131218 33.98 34.62 33.83 34.53 688656
20131219 34.53 34.66 34.26 34.51 737435
20131220 34.53 34.71 34.41 34.58 683415
20131223 34.73 34.74 33.95 34.36 486080
20131224 34.42 35.01 34.42 34.76 125677
20131226 34.73 35.09 34.73 34.89 136159
20131227 34.98 35.39 34.85 35.09 142004
20131230 35.01 35.25 34.80 34.99 327447
20131231 34.98 35.41 34.91 35.22 241478
20140102 35.21 35.23 34.15 34.71 476607
20140103 34.65 34.65 33.77 34.17 570739
20140106 34.32 34.54 33.96 34.00 803751
20140107 34.08 35.75 33.90 35.65 828040
20140108 36.06 37.99 35.94 37.89 1751018
20140109 37.77 38.26 37.34 37.47 567816
20140110 37.47 37.68 37.09 37.67 566405
20140113 37.59 37.73 37.03 37.29 610951
20140114 37.25 38.06 37.17 37.70 686338
20140115 37.75 38.38 37.66 38.22 523269
20140116 38.14 39.16 37.97 39.09 632721
20140117 39.14 39.63 38.85 39.20 820783
20140121 39.50 39.68 39.18 39.45 555117
20140122 39.58 39.91 39.26 39.60 741567
20140123 39.31 39.36 38.85 39.12 461691
20140124 38.85 38.85 37.51 37.56 468443
20140127 37.36 37.68 36.73 37.31 744994
20140128 37.12 37.64 36.79 37.43 479025
20140129 37.00 37.00 36.23 36.56 670011
20140130 36.86 37.38 36.36 36.64 730279
20140131 36.16 36.40 35.82 35.86 615487
20140203 35.89 36.05 34.80 35.06 904031
20140204 35.19 36.34 34.96 35.84 1042004
20140205 36.06 36.88 33.80 34.14 1572630
20140206 34.03 35.06 33.86 35.03 585655
20140207 35.24 35.35 34.62 34.78 492329
20140210 34.74 34.89 33.78 34.35 563684
20140211 34.35 34.90 34.13 34.78 584344
20140212 34.71 35.36 34.67 35.28 916427
20140213 34.94 36.09 34.94 35.88 565498
20140214 35.86 36.48 35.31 36.37 515207
20140218 36.40 37.15 36.25 36.99 540201
20140219 36.84 37.21 36.52 37.10 656002
20140220 37.10 37.52 36.80 37.46 639473
20140221 37.59 40.58 37.56 39.95 1740334
20140224 40.02 41.57 40.02 41.19 1043314
20140225 41.22 41.68 40.82 41.64 857468
20140226 41.75 42.01 41.44 41.70 757491
20140227 41.52 42.27 41.19 42.09 593818
20140228 42.08 42.39 41.43 41.68 478824
20140303 41.10 41.97 40.62 40.75 879842
20140304 41.14 41.87 40.82 40.93 514098
20140305 40.96 41.06 40.49 40.77 353046
20140306 40.90 41.07 40.53 40.71 347099
20140307 40.95 41.27 40.56 40.66 229082
20140310 40.26 40.69 39.97 40.48 247525
20140311 40.58 40.58 39.54 39.71 263550
20140312 39.45 40.19 39.20 39.56 516819
20140313 39.61 39.73 39.31 39.71 315655
20140314 39.58 39.69 38.84 39.49 768275
20140317 39.68 40.22 39.20 39.69 431758
20140318 39.79 40.69 39.61 40.47 378544
20140319 40.47 40.55 39.89 40.09 237951
20140320 39.99 41.14 39.60 41.12 336416
20140321 41.36 41.67 40.73 40.84 527704
20140324 40.97 41.24 40.03 40.22 276652
20140325 40.41 40.88 39.78 40.36 182620
20140326 40.62 40.62 39.79 40.01 184535
20140327 40.12 40.54 39.66 39.78 278970
20140328 39.89 40.77 39.71 39.96 268387
20140331 40.19 42.54 40.11 42.06 746405
20140401 42.17 42.82 42.14 42.68 681802
20140402 42.42 42.88 41.66 41.76 553001
20140403 41.73 42.02 41.46 41.95 867043
20140404 42.34 42.34 41.01 41.32 533751
20140407 41.18 41.49 39.19 39.44 724232
20140408 39.57 40.11 39.28 39.89 342967
20140409 39.99 40.10 39.01 39.90 276853
20140410 39.82 40.17 38.76 38.91 216887
20140411 38.60 38.97 38.05 38.19 307693
20140414 38.41 38.59 37.62 38.10 553807
20140415 38.14 38.58 37.85 38.07 654692
20140416 38.45 38.91 38.22 38.71 658017
20140417 38.72 39.89 38.72 39.59 521254
20140421 39.69 40.36 39.54 40.30 538387
20140422 40.33 40.99 40.04 40.61 495453
20140423 40.71 40.96 40.29 40.37 526696
20140424 40.64 40.64 39.80 40.05 807883
20140425 44.14 47.36 44.05 45.63 3258239
20140428 45.62 46.60 43.66 43.69 1984634
20140429 43.80 44.70 43.50 44.64 746304
20140430 44.61 44.83 44.23 44.68 913101
20140501 44.74 44.97 43.85 44.31 786819
20140502 44.42 44.85 43.93 44.46 726450
20140505 44.15 44.32 43.46 43.93 691780
20140506 43.82 44.26 43.51 44.02 450806
20140507 44.20 44.85 43.75 44.65 807379
20140508 44.60 44.80 43.37 43.53 370582
20140509 43.51 43.95 43.06 43.71 350425
20140512 43.70 44.65 43.56 44.10 573762
20140513 44.14 44.43 43.60 43.67 460380
20140514 43.58 43.67 42.93 43.16 339238
20140515 43.01 43.50 42.54 43.26 719495
20140516 43.36 43.48 43.00 43.30 534356
20140519 43.17 44.03 42.90 43.95 726349
20140520 43.95 43.95 43.03 43.64 534154
20140521 43.87 44.33 43.21 44.27 509059
20140522 44.16 44.58 41.51 41.67 1377110
20140523 41.89 42.21 41.17 41.73 1057020
20140527 42.20 42.20 41.63 41.84 359899
20140528 41.87 41.93 41.37 41.52 541209
20140529 41.58 41.87 41.33 41.63 455039
20140530 41.59 41.94 41.21 41.90 668398
20140602 42.08 42.31 41.43 41.70 694300
20140603 41.61 41.69 40.66 41.07 782687
20140604 40.76 42.02 40.54 41.74 749060
20140605 41.80 42.54 41.55 42.49 418342
20140606 42.49 42.83 42.05 42.32 593788
20140609 42.34 43.19 42.22 43.12 609948
20140610 43.08 43.54 42.78 43.26 466218
20140611 43.04 43.36 43.04 43.32 466218
20140612 43.32 43.45 42.83 42.95 402182
20140613 42.90 43.37 42.83 43.02 280835
20140616 43.00 43.22 42.63 43.15 243196
20140617 43.16 44.00 42.89 43.97 425568
20140618 44.04 44.20 43.65 43.70 342663
20140619 43.68 43.77 42.64 43.00 523629
20140620 42.94 43.16 42.20 43.10 655917
20140623 43.14 43.14 42.07 42.20 408706
20140624 42.14 42.84 41.79 42.11 316265
20140625 41.87 43.21 41.65 43.13 446445
20140626 43.20 43.20 41.83 42.47 414628
20140627 42.40 42.74 41.76 42.33 671274
20140630 42.14 42.48 41.73 42.18 621791
20140701 42.27 43.76 42.27 43.41 535573
20140702 43.41 43.75 42.72 42.85 206360
20140703 43.00 43.82 42.84 43.76 268690
20140707 43.56 43.80 42.94 43.03 333830
20140708 42.89 43.10 42.20 42.33 693957
20140709 42.34 43.05 41.91 43.00 372071
20140710 42.45 44.72 42.23 44.05 1043144
20140711 43.90 44.11 42.90 43.64 287660
20140714 43.80 43.97 43.40 43.43 282842
20140715 43.33 43.60 42.92 43.14 405193
20140716 43.22 43.37 42.32 42.49 345573
20140717 42.24 42.72 41.88 42.01 199937
20140718 41.98 42.37 41.61 42.32 235367
20140721 42.11 42.15 41.25 41.33 296392
20140722 41.27 41.73 40.19 41.35 648088
20140723 41.42 41.47 40.89 41.09 299805
20140724 41.15 41.18 40.72 40.90 470233
20140725 40.80 40.89 40.06 40.16 790513
20140728 40.17 40.34 40.00 40.10 331923
20140729 40.17 40.44 39.88 39.88 306128
20140730 40.14 40.78 39.93 40.35 335536
20140731 40.09 40.51 39.82 39.82 352097
20140801 40.35 40.91 40.03 40.76 774454
20140804 41.01 41.91 40.64 41.59 699377
20140805 41.69 42.21 41.22 41.63 610148
20140806 41.36 41.61 40.66 40.77 384115
20140807 41.01 41.20 40.19 40.44 657523
20140808 40.21 40.21 38.22 39.45 1264259
20140811 39.73 39.73 39.04 39.27 1560851
20140812 39.32 40.19 38.93 40.14 538484
20140813 40.30 41.06 40.14 41.06 371870
20140814 41.14 41.71 41.02 41.68 528949
20140815 41.85 42.38 41.76 42.08 501147
20140818 42.37 42.89 42.37 42.69 438114
20140819 42.70 43.34 42.69 43.30 330317
20140820 43.30 43.39 42.89 43.31 297396
20140821 43.32 43.35 43.03 43.08 371971
20140822 42.97 43.60 42.85 43.23 269393
20140825 43.37 43.40 42.78 42.84 214089
20140826 42.78 43.09 42.63 42.81 250523
20140827 42.97 42.98 42.30 42.59 220613
20140828 42.55 42.60 41.99 42.11 315061
20140829 42.13 42.83 42.04 42.77 236471
20140902 42.64 43.07 42.37 42.59 413223
20140903 42.69 43.55 42.46 42.87 458389
20140904 42.82 43.39 42.65 43.04 368658
20140905 42.93 43.11 42.47 43.04 387126
20140908 42.86 43.80 42.21 43.70 464612
20140909 43.50 43.69 42.83 43.23 594089
20140910 43.34 43.59 42.89 43.52 526038
20140911 43.20 43.96 42.81 43.92 466318
20140912 44.05 44.35 43.51 44.21 334031
20140915 44.30 44.30 43.77 43.83 326403
20140916 43.72 44.45 43.35 44.29 497734
20140917 44.29 44.57 44.08 44.36 207966
20140918 44.63 44.64 44.12 44.21 270396
20140919 44.33 44.48 43.59 44.30 636445
20140922 44.18 44.18 43.43 43.50 314158
20140923 43.26 43.57 42.24 42.28 425970
20140924 42.41 42.41 41.44 42.24 476656
20140925 42.05 42.27 41.46 42.02 492214
20140926 42.06 42.69 42.04 42.62 390037
20140929 42.28 43.26 42.11 42.84 479969
20140930 42.83 43.17 42.39 42.65 433999
20141001 43.78 43.78 43.03 43.38 867597
20141002 43.43 43.98 42.95 43.70 363540
20141003 44.08 44.49 43.92 43.97 584253
20141006 44.15 44.75 44.09 44.11 740428
20141007 43.91 44.04 43.09 43.15 349387
20141008 43.07 44.08 42.67 43.98 317369
20141009 43.98 44.27 43.26 43.46 404892
20141010 43.56 43.87 42.31 42.39 391342
20141013 42.21 42.22 41.15 41.18 435204
20141014 41.39 41.88 41.07 41.64 336640
20141015 41.69 43.12 40.62 42.85 565986
20141016 42.39 43.81 42.05 43.61 817914
20141017 43.96 44.82 43.62 44.69 459794
20141020 44.70 45.21 44.61 45.03 531458
20141021 45.22 46.16 45.07 45.77 402885
20141022 46.23 46.46 45.21 45.28 331020
20141023 45.71 46.28 45.48 45.75 529451
20141024 44.05 45.76 43.84 45.64 483281
20141027 45.40 46.33 45.20 46.01 490809
20141028 46.18 48.16 46.14 47.94 516102
20141029 48.02 48.60 46.88 47.34 636546
20141030 47.33 49.00 47.33 47.77 764116
20141031 48.29 48.42 47.68 48.23 305727
20141103 48.26 48.26 47.50 47.58 345072
20141104 47.69 48.46 47.54 48.15 474348
20141105 48.27 49.00 47.45 48.90 625505
20141106 49.18 49.33 48.55 49.00 367153
20141107 49.00 49.12 48.53 48.77 685426
20141110 48.80 49.12 48.64 48.92 223925
20141111 48.90 49.34 48.51 48.88 239282
20141112 49.04 49.10 48.48 48.99 432694
20141113 49.00 49.10 47.89 48.29 390037
20141114 48.33 49.13 48.32 48.54 298299
20141117 48.37 48.43 47.44 47.69 316065
20141118 47.74 48.51 47.61 48.29 483482
20141119 48.28 48.45 47.91 48.09 193814
20141120 47.68 48.44 47.65 48.42 368056
20141121 48.66 48.82 48.26 48.31 254538
20141124 48.81 48.82 48.36 48.73 174142
20141125 48.63 48.89 48.34 48.87 684121
20141126 48.77 49.13 48.52 48.87 215594
20141128 48.85 49.15 48.61 48.68 96556
20141201 48.57 48.73 48.01 48.46 189900
20141202 48.62 49.01 48.02 48.67 216297
20141203 48.44 48.97 48.26 48.71 348400
20141204 48.61 48.75 47.44 47.48 587300
20141205 47.71 48.84 47.71 48.54 379700
20141208 48.48 48.99 47.57 47.69 239300
20141209 47.00 47.98 46.88 47.97 362000
20141210 47.98 48.29 47.28 47.40 245700
20141211 47.64 47.89 47.01 47.21 164800
20141212 46.91 47.06 46.09 46.13 167900
20141215 46.53 46.87 45.69 45.82 206200
20141216 45.73 46.05 45.31 45.57 494500
20141217 45.79 46.22 45.16 45.99 365700
20141218 46.51 47.37 46.51 47.13 312800
20141219 47.04 48.29 46.95 48.12 742100
20141222 48.27 49.16 47.68 49.12 309600
20141223 49.17 49.30 48.71 48.93 264300
20141224 48.99 49.29 48.84 48.89 124000
20141226 49.15 49.25 48.50 48.87 169000
20141229 48.86 49.61 48.75 49.02 248900
20141230 48.82 49.26 48.69 48.70 279500
20141231 48.82 48.82 47.42 47.47 374500