20000103 7.87 7.87 7.46 7.52 477834
20000104 7.49 7.58 7.13 7.46 2584623
20000105 7.49 7.52 7.41 7.46 345120
20000106 7.46 7.52 7.41 7.52 1083414
20000107 7.46 7.82 7.46 7.72 207547
20000110 7.87 7.93 7.52 7.87 1603363
20000111 7.76 7.93 7.64 7.64 233788
20000112 7.76 7.87 7.64 7.85 61551
20000113 7.87 8.05 7.76 7.93 216402
20000114 7.87 7.98 7.52 7.58 296743
20000118 7.72 7.93 7.52 7.52 223421
20000119 7.52 7.87 7.52 7.82 188758
20000120 7.76 7.98 7.70 7.93 4255476
20000121 8.02 8.10 7.87 7.98 336698
20000124 7.98 8.05 7.70 7.76 417470
20000125 7.87 7.87 7.70 7.84 250741
20000126 7.87 8.10 7.76 7.98 181631
20000127 8.08 8.45 8.05 8.22 276982
20000128 8.16 8.28 7.87 7.93 258840
20000131 8.16 8.22 7.93 7.95 184223
20000201 8.05 8.10 7.87 8.05 153231
20000202 8.22 8.39 7.87 8.36 240915
20000203 8.36 8.45 7.98 8.10 135089
20000204 8.28 8.39 7.87 8.02 128826
20000207 8.19 8.45 8.16 8.39 151179
20000208 8.28 8.39 8.10 8.36 193401
20000209 8.33 8.74 8.22 8.22 384643
20000210 8.22 8.28 8.22 8.22 164569
20000211 8.33 8.33 7.82 7.82 1564488
20000214 7.87 7.87 7.00 7.30 389502
20000215 7.35 7.98 7.30 7.76 333458
20000216 7.64 7.87 7.64 7.84 1014412
20000217 7.76 7.82 7.52 7.52 387235
20000218 7.52 7.82 7.52 7.58 356135
20000222 7.46 7.64 7.35 7.52 430753
20000223 7.41 7.41 6.95 7.00 302358
20000224 7.03 7.06 6.95 7.03 240591
20000225 7.03 7.18 6.95 7.00 300199
20000228 7.00 7.03 6.86 6.90 203876
20000229 6.89 6.95 6.74 6.80 382051
20000301 6.80 6.95 6.80 6.92 328599
20000302 6.92 8.33 6.92 7.12 1364716
20000303 7.18 7.18 6.95 7.12 377732
20000306 7.12 7.23 6.95 7.09 523188
20000307 7.12 7.18 7.00 7.12 226769
20000308 7.15 7.15 6.77 7.06 318448
20000309 7.12 7.18 6.86 7.00 217698
20000310 6.99 7.03 6.83 6.86 190378
20000313 6.89 7.00 6.71 6.74 165757
20000314 6.77 6.80 6.33 6.44 733543
20000315 6.51 6.57 6.28 6.40 339829
20000316 6.48 6.59 6.43 6.54 1055338
20000317 6.37 6.89 6.37 6.80 1677548
20000320 6.89 7.00 6.71 6.80 500187
20000321 6.83 7.06 6.48 6.89 1016356
20000322 7.03 7.06 6.83 6.89 123319
20000323 6.92 7.00 6.71 6.86 171480
20000324 6.83 6.89 6.71 6.77 284325
20000327 6.77 6.89 6.66 6.83 180983
20000328 6.83 6.83 6.59 6.69 284001
20000329 6.71 6.83 6.51 6.77 222449
20000330 6.66 6.77 6.59 6.74 234112
20000331 6.77 7.30 6.48 7.03 1037845
20000403 6.95 7.00 6.71 6.77 193509
20000404 6.71 6.80 6.48 6.59 262944
20000405 6.48 6.83 6.48 6.66 272230
20000406 6.77 6.77 6.54 6.71 255277
20000407 6.66 6.77 6.54 6.71 108417
20000410 6.77 6.89 6.71 6.74 159386
20000411 6.71 6.83 6.59 6.77 143296
20000412 6.59 6.77 6.54 6.59 181199
20000413 6.58 6.59 6.48 6.54 396737
20000414 6.59 6.71 6.48 6.54 472219
20000417 6.54 6.71 6.54 6.71 661409
20000418 6.71 6.71 6.37 6.45 678578
20000419 6.40 6.66 6.40 6.43 149127
20000420 6.43 6.45 6.40 6.40 90168
20000424 6.45 6.48 6.40 6.48 145672
20000425 6.48 6.48 6.20 6.25 375572
20000426 6.17 6.20 5.20 5.38 2391546
20000427 5.25 5.27 4.63 4.78 3375506
20000428 4.81 5.45 4.74 5.27 596942
20000501 5.32 5.41 5.09 5.12 271690
20000502 5.12 5.27 4.98 5.01 223745
20000503 4.98 5.04 4.69 4.78 423841
20000504 4.74 5.12 4.74 5.01 423518
20000505 5.12 5.15 4.98 5.04 215970
20000508 5.04 5.04 4.92 4.98 360238
20000509 4.98 4.98 4.86 4.89 297931
20000510 4.86 4.92 4.83 4.89 140273
20000511 4.86 4.98 4.74 4.89 717021
20000512 4.92 4.98 4.66 4.83 744665
20000515 4.92 5.09 4.89 5.09 326979
20000516 5.07 5.45 4.98 5.45 202364
20000517 5.45 5.56 5.27 5.47 395549
20000518 5.53 5.53 5.09 5.30 284433
20000519 5.28 5.28 5.09 5.09 61228
20000522 5.09 5.32 5.09 5.32 219534
20000523 5.27 5.32 5.12 5.18 138545
20000524 5.18 5.45 4.86 5.41 536038
20000525 5.45 5.58 5.32 5.38 256357
20000526 5.38 5.61 5.32 5.50 300523
20000530 5.56 5.96 5.45 5.94 258624
20000531 5.73 5.96 5.56 5.56 413259
20000601 5.70 5.91 5.50 5.73 351923
20000602 5.73 5.94 5.67 5.70 167593
20000605 5.71 6.07 5.56 5.79 358187
20000606 5.84 5.91 5.67 5.84 85632
20000607 5.87 5.94 5.70 5.91 83149
20000608 5.87 5.94 5.70 5.91 68463
20000609 5.91 5.94 5.79 5.84 55072
20000612 5.79 5.91 5.67 5.76 65547
20000613 5.61 5.64 5.32 5.35 136061
20000614 5.38 5.67 5.38 5.58 276874
20000615 5.58 6.13 5.56 6.07 145348
20000616 6.20 6.37 5.96 6.22 491440
20000619 6.13 6.20 5.96 6.02 125479
20000620 5.99 6.15 5.56 5.91 232600
20000621 5.94 6.20 5.91 6.07 170724
20000622 6.02 6.10 5.96 5.96 65979
20000623 5.96 6.17 5.67 5.84 214674
20000626 5.79 6.02 5.73 6.02 54748
20000627 5.96 6.20 5.94 5.99 87036
20000628 5.96 5.99 5.58 5.70 82393
20000629 5.67 6.25 5.67 6.22 215646
20000630 6.07 6.25 5.79 5.84 276766
20000703 5.84 6.31 5.79 5.84 93299
20000705 5.87 6.25 5.84 6.22 177312
20000706 6.25 6.43 6.22 6.40 239943
20000707 6.41 6.43 6.13 6.25 174828
20000710 6.17 6.25 5.91 6.07 273850
20000711 6.00 6.20 5.96 5.96 2083356
20000712 6.09 6.33 5.96 6.31 161114
20000713 6.25 6.51 6.25 6.43 409479
20000714 6.48 6.51 6.37 6.45 180119
20000717 6.45 6.48 6.13 6.13 100318
20000718 6.20 6.20 6.07 6.13 615299
20000719 6.07 6.25 6.07 6.20 134765
20000720 6.20 6.54 6.20 6.51 193617
20000721 6.51 6.54 6.25 6.37 413259
20000724 6.37 6.43 6.20 6.20 470923
20000725 6.20 6.48 6.20 6.33 200636
20000726 6.37 6.48 6.37 6.43 947785
20000727 6.40 6.43 6.31 6.31 206252
20000728 6.31 6.37 6.25 6.33 180335
20000731 6.31 6.37 6.25 6.25 181739
20000801 6.25 6.37 6.25 6.31 132066
20000802 6.25 6.48 6.25 6.48 279357
20000803 6.37 6.71 6.25 6.69 165325
20000804 6.64 6.69 6.33 6.48 73862
20000807 6.37 6.48 6.31 6.33 39523
20000808 6.31 6.71 6.31 6.48 246098
20000809 6.48 6.54 6.31 6.31 182603
20000810 6.40 6.48 6.31 6.33 204740
20000811 6.43 6.43 6.31 6.43 205820
20000814 6.37 6.45 6.31 6.43 179147
20000815 6.31 6.37 6.25 6.25 350736
20000816 6.28 6.43 6.05 6.31 660221
20000817 6.10 6.31 5.96 6.25 213487
20000818 6.15 6.51 6.07 6.43 374276
20000821 6.37 6.54 6.25 6.45 356135
20000822 6.48 6.48 6.28 6.45 252577
20000823 6.45 6.54 6.43 6.48 988819
20000824 6.45 7.30 6.45 7.03 631821
20000825 7.30 7.35 6.95 7.20 81745
20000828 7.33 7.36 7.12 7.18 379352
20000829 7.23 7.30 6.95 7.00 367905
20000830 7.06 7.09 6.97 7.06 107229
20000831 7.03 7.12 6.86 6.86 887421
20000901 6.89 7.00 6.74 6.77 204848
20000905 6.74 7.06 6.43 6.48 343717
20000906 6.48 6.66 6.43 6.48 258408
20000907 6.48 6.66 6.45 6.59 210139
20000908 6.59 6.77 6.54 6.59 297067
20000911 6.59 6.66 6.37 6.41 95675
20000912 6.37 6.43 6.07 6.13 92219
20000913 6.13 6.48 6.13 6.48 248474
20000914 6.48 6.54 6.37 6.48 210571
20000915 6.54 6.54 6.43 6.45 286592
20000918 6.48 6.54 6.43 6.45 145996
20000919 6.51 6.51 6.43 6.48 174396
20000920 6.45 6.54 6.45 6.48 136925
20000921 6.45 6.54 6.45 6.48 150531
20000922 6.44 6.54 6.40 6.51 366285
20000925 6.48 6.59 6.13 6.31 163597
20000926 6.28 6.37 5.87 5.95 87036
20000927 6.02 6.05 5.79 5.96 85416
20000928 5.94 6.25 5.91 6.25 226445
20000929 6.17 6.37 6.13 6.33 125263
20001002 6.48 6.95 6.43 6.48 353651
20001003 6.54 6.77 6.28 6.31 180443
20001004 6.25 6.48 6.13 6.25 182819
20001005 6.25 6.31 6.20 6.20 52589
20001006 6.13 6.25 5.79 5.91 134225
20001009 5.87 5.94 5.73 5.94 109605
20001010 5.84 6.10 5.67 5.79 71918
20001011 5.73 5.91 5.67 5.79 86820
20001012 5.73 5.91 5.45 5.50 249014
20001013 5.51 6.20 5.51 6.17 192321
20001016 6.02 6.31 6.02 6.25 175152
20001017 6.31 6.54 6.20 6.31 166513
20001018 6.13 6.71 6.13 6.59 160574
20001019 6.59 6.71 6.43 6.51 387019
20001020 6.58 6.69 6.43 6.43 100318
20001023 6.44 6.54 5.79 5.91 118892
20001024 6.07 6.07 5.84 6.02 146428
20001025 5.91 6.13 5.67 5.69 488309
20001026 5.67 6.07 5.67 6.05 1300140
20001027 6.05 6.07 6.02 6.02 737214
20001030 6.07 6.07 5.91 6.02 149667
20001031 6.02 6.13 6.02 6.13 678146
20001101 6.07 6.54 6.07 6.48 208195
20001102 6.48 6.77 6.37 6.37 437016
20001103 6.43 7.00 6.37 7.00 173856
20001106 7.00 7.00 6.71 6.95 179795
20001107 6.74 7.06 6.63 7.06 154203
20001108 6.59 6.77 6.28 6.54 239619
20001109 6.32 6.71 6.25 6.51 219426
20001110 6.31 6.71 6.25 6.37 229792
20001113 6.25 6.43 6.07 6.13 120727
20001114 6.25 6.37 6.09 6.20 319744
20001115 6.09 6.25 6.07 6.17 283029
20001116 6.22 6.25 6.13 6.13 101830
20001117 6.25 6.25 6.02 6.20 101398
20001120 6.02 6.25 6.02 6.17 185086
20001121 6.17 6.25 6.07 6.20 168889
20001122 6.07 6.89 6.07 6.89 150639
20001124 6.50 6.89 6.25 6.89 77965
20001127 6.54 6.77 6.54 6.74 139841
20001128 6.59 6.71 6.43 6.45 116408
20001129 6.45 6.59 6.43 6.48 137141
20001130 6.31 6.59 6.31 6.48 300307
20001201 6.54 6.57 6.33 6.54 140921
20001204 6.48 6.59 6.31 6.48 296095
20001205 6.43 6.54 6.31 6.48 396305
20001206 6.48 6.54 5.91 6.02 163705
20001207 6.13 6.48 6.13 6.48 266075
20001208 6.43 6.48 6.31 6.45 324927
20001211 6.43 6.59 6.35 6.59 949837
20001212 6.50 6.66 6.48 6.48 72134
20001213 6.43 6.95 6.43 6.77 287240
20001214 6.71 7.18 6.66 6.86 241455
20001215 6.43 7.00 6.43 6.77 495544
20001218 6.83 6.95 6.74 6.92 237027
20001219 6.71 7.18 6.71 7.03 302790
20001220 6.77 7.18 6.71 6.77 201392
20001221 6.77 7.41 6.71 7.35 396521
20001222 7.41 7.52 7.20 7.49 231196
20001226 7.61 7.84 7.41 7.82 198693
20001227 7.70 7.82 7.23 7.76 398897
20001228 7.31 7.98 7.30 7.98 161762
20001229 7.87 8.57 7.64 7.67 410343
20010102 7.90 7.98 7.18 7.64 148048
20010103 7.52 7.98 7.52 7.93 267371
20010104 7.64 7.93 7.46 7.58 286268
20010105 7.52 7.82 6.83 7.72 226229
20010108 7.58 7.93 7.30 7.87 166621
20010109 7.90 7.93 7.64 7.93 263160
20010110 7.92 8.57 7.79 8.54 295015
20010111 8.62 9.61 8.57 9.08 1004801
20010112 8.80 9.26 8.74 8.88 480642
20010116 9.03 9.23 8.62 9.23 558175
20010117 9.20 9.20 8.45 8.48 174612
20010118 8.42 8.51 8.22 8.39 148911
20010119 8.10 8.33 7.87 7.87 285945
20010122 7.98 8.45 7.93 8.28 267803
20010123 8.20 8.22 7.46 7.93 554071
20010124 7.93 8.16 7.82 7.82 213810
20010125 7.93 7.93 7.76 7.76 303006
20010126 7.76 8.39 7.76 8.33 560875
20010129 8.33 8.62 8.22 8.42 646075
20010130 8.38 8.83 8.33 8.80 312185
20010131 8.64 9.26 8.62 9.26 609252
20010201 8.91 9.03 8.80 8.83 151611
20010202 8.80 9.15 8.62 8.62 161330
20010205 8.57 9.15 8.57 9.03 234328
20010206 8.91 9.32 8.91 9.20 239619
20010207 9.03 9.37 9.00 9.20 457965
20010208 9.15 9.37 9.03 9.03 356999
20010209 9.06 9.11 9.03 9.08 994867
20010212 9.06 9.28 9.03 9.15 394470
20010213 9.18 9.26 8.91 8.91 211003
20010214 8.85 9.26 8.69 9.26 263700
20010215 9.15 9.55 9.08 9.55 438959
20010216 9.37 9.49 9.20 9.24 132390
20010220 9.32 9.44 9.20 9.20 86388
20010221 9.18 9.44 9.15 9.44 153771
20010222 9.26 9.44 9.15 9.44 272986
20010223 9.32 9.32 9.03 9.26 425353
20010226 9.37 9.37 9.20 9.32 239727
20010227 9.28 9.44 9.26 9.32 114896
20010228 9.32 9.37 9.26 9.37 238431
20010301 9.32 9.37 9.20 9.26 275686
20010302 9.26 9.37 9.20 9.26 196425
20010305 9.26 9.49 9.20 9.20 670371
20010306 9.36 9.44 9.06 9.23 194265
20010307 9.18 9.26 8.80 8.91 149451
20010308 8.97 9.00 8.80 8.85 254953
20010309 8.77 9.03 8.74 8.88 129582
20010312 8.74 9.03 8.74 8.74 215106
20010313 8.74 9.44 8.74 9.44 318880
20010314 9.15 9.61 9.08 9.37 456021
20010315 9.29 9.37 9.15 9.23 106365
20010316 9.26 9.32 9.15 9.20 319204
20010319 9.32 9.37 9.20 9.32 317260
20010320 9.28 9.32 8.69 8.69 183791
20010321 9.00 9.15 8.74 8.74 294259
20010322 8.74 9.32 8.74 9.26 141892
20010323 9.26 9.32 9.03 9.23 88980
20010326 9.06 9.32 9.06 9.08 113060
20010327 9.08 9.32 9.03 9.32 112628
20010328 9.10 9.32 8.88 8.91 121699
20010329 8.88 9.26 8.85 9.00 158198
20010330 9.08 9.55 8.97 9.15 272878
20010402 9.20 9.96 8.97 9.23 607848
20010403 9.19 9.37 8.97 9.37 197721
20010404 9.18 9.72 9.15 9.44 169429
20010405 9.44 9.90 9.44 9.72 491764
20010406 9.33 9.67 9.32 9.32 544893
20010409 9.35 9.49 9.29 9.47 259488
20010410 9.51 9.67 9.44 9.63 579988
20010411 9.65 9.72 9.44 9.50 516169
20010412 9.48 9.61 9.45 9.57 1054690
20010416 9.60 9.62 9.51 9.57 551264
20010417 9.52 9.64 9.46 9.64 523404
20010418 9.67 11.06 9.67 9.99 647695
20010419 9.94 10.50 9.94 10.37 169105
20010420 10.22 10.65 10.22 10.52 218346
20010423 10.29 10.49 10.09 10.45 210679
20010424 10.33 10.57 10.23 10.56 221801
20010425 10.37 11.21 10.37 11.10 924136
20010426 11.11 11.11 10.97 11.08 524052
20010427 11.08 11.11 10.50 10.61 546944
20010430 10.67 11.07 10.60 11.06 1206409
20010501 11.08 11.49 10.83 11.21 354839
20010502 11.21 11.22 10.83 11.11 826842
20010503 11.10 11.11 10.80 11.01 532043
20010504 10.78 11.09 10.77 11.07 406132
20010507 11.10 11.31 11.09 11.26 630849
20010508 11.11 11.81 11.11 11.68 541977
20010509 11.60 11.82 11.51 11.81 597158
20010510 11.76 11.81 11.42 11.42 169861
20010511 11.56 11.81 11.52 11.60 376976
20010514 11.42 11.62 11.42 11.46 392850
20010515 11.57 11.57 11.23 11.39 790019
20010516 11.30 11.58 11.30 11.55 786887
20010517 11.46 12.04 11.46 12.01 804381
20010518 11.89 12.01 11.71 11.99 502779
20010521 12.03 12.04 11.81 11.88 594674
20010522 11.89 11.98 11.77 11.92 213379
20010523 11.90 12.04 11.83 11.92 563142
20010524 11.90 12.46 11.90 12.24 954264
20010525 12.24 12.37 12.20 12.21 517249
20010529 12.18 12.70 12.15 12.64 376544
20010530 12.64 12.84 12.45 12.70 392310
20010531 12.77 12.96 12.70 12.90 1015168
20010601 12.94 13.02 12.30 12.70 799738
20010604 12.79 12.92 12.58 12.82 547376
20010605 12.74 12.95 12.74 12.87 648558
20010606 12.87 12.96 12.83 12.84 560767
20010607 12.87 12.89 12.60 12.87 219210
20010608 12.87 13.63 12.84 13.63 794122
20010611 13.72 13.89 13.34 13.61 709894
20010612 13.57 13.93 13.56 13.93 751252
20010613 13.93 14.24 13.81 14.21 710974
20010614 14.08 14.35 13.95 14.03 667024
20010615 13.99 14.63 13.99 14.21 3201650
20010618 14.35 14.51 14.15 14.21 1000482
20010619 14.35 14.35 13.98 14.10 640568
20010620 13.95 14.40 13.89 14.32 1401215
20010621 14.35 14.76 14.27 14.53 1736724
20010622 14.53 15.00 14.32 14.82 2518860
20010625 14.78 15.28 14.77 14.95 1071320
20010626 14.84 15.23 14.66 14.82 904159
20010627 14.80 14.97 14.72 14.81 1786073
20010628 14.84 15.00 14.59 14.96 2687641
20010629 14.99 15.56 14.59 15.46 2341765
20010702 15.35 15.37 14.82 15.07 903943
20010703 15.64 15.65 15.24 15.32 347712
20010705 15.37 15.37 14.06 14.25 687217
20010706 13.97 14.72 13.43 14.28 746609
20010709 14.13 14.92 14.03 14.56 611412
20010710 14.72 15.00 14.68 14.73 694560
20010711 14.76 14.86 14.45 14.67 496947
20010712 14.80 14.81 14.17 14.51 353759
20010713 14.39 14.80 14.39 14.71 395117
20010716 14.60 14.60 14.36 14.56 411639
20010717 14.45 14.88 14.43 14.82 1450024
20010718 14.77 14.82 14.51 14.63 423518
20010719 14.76 14.82 13.90 14.72 592406
20010720 14.73 14.84 13.90 14.31 293935
20010723 14.62 14.71 14.09 14.68 795418
20010724 14.71 14.71 13.90 14.08 321256
20010725 13.98 14.48 13.90 14.46 386479
20010726 14.31 14.68 14.21 14.50 371361
20010727 14.34 14.59 14.14 14.39 221693
20010730 14.21 14.68 14.17 14.54 275362
20010731 14.54 15.90 14.49 15.34 1575178
20010801 15.57 15.65 15.28 15.54 871008
20010802 15.55 15.61 14.91 15.00 443711
20010803 15.34 16.79 15.34 16.49 5321613
20010806 16.19 16.85 16.16 16.51 3212772
20010807 16.50 16.82 16.34 16.58 1227143
20010808 16.62 16.65 15.97 16.34 1430047
20010809 15.94 16.28 15.60 16.21 678902
20010810 16.13 16.58 15.98 16.36 1133951
20010813 16.31 16.50 15.93 16.34 634844
20010814 16.35 16.49 16.09 16.27 606228
20010815 16.15 16.30 15.33 15.74 1058038
20010816 14.97 16.11 14.97 16.08 1189348
20010817 15.66 15.91 15.37 15.58 447922
20010820 15.72 16.39 15.40 16.29 748229
20010821 16.42 16.88 16.12 16.34 1105335
20010822 16.68 16.94 16.31 16.94 995623
20010823 16.74 16.95 16.30 16.33 862801
20010824 16.36 16.77 16.10 16.72 1052423
20010827 16.74 16.75 16.39 16.55 279897
20010828 16.47 16.51 15.83 15.99 356351
20010829 16.21 16.21 15.47 15.51 654498
20010830 15.55 15.90 13.98 14.34 1008257
20010831 14.07 14.96 14.05 14.95 541977
20010904 14.95 14.96 14.33 14.63 472975
20010905 14.82 14.94 14.22 14.84 373628
20010906 14.64 14.91 14.04 14.42 314885
20010907 14.08 14.23 13.22 13.81 551048
20010910 13.47 13.60 13.08 13.34 549320
20010917 12.96 13.08 12.50 12.78 972622
20010918 12.83 13.24 12.73 12.92 645319
20010919 12.99 13.10 12.29 12.95 1739532
20010920 12.36 13.61 12.34 13.15 582688
20010921 12.46 12.95 12.46 12.62 779760
20010924 12.65 12.93 12.57 12.62 699203
20010925 12.56 13.47 12.56 13.04 638408
20010926 13.37 13.38 12.82 13.38 392958
20010927 13.28 14.31 12.94 13.91 436368
20010928 14.03 14.54 13.80 14.03 726200
20011001 14.01 14.75 13.50 14.52 392418
20011002 14.56 14.68 14.09 14.51 274498
20011003 14.35 14.89 14.00 14.46 215754
20011004 14.82 14.82 13.24 13.96 373196
20011005 13.88 13.96 12.45 12.47 570485
20011008 12.45 12.68 11.84 11.90 1460282
20011009 11.88 11.90 10.69 11.11 1685539
20011010 11.26 11.58 11.11 11.39 1411581
20011011 11.54 12.27 11.48 11.86 951025
20011012 11.72 12.34 11.71 11.99 681170
20011015 12.02 12.10 11.58 11.84 648019
20011016 11.83 12.43 11.83 12.24 351815
20011017 12.24 12.24 11.42 11.81 523836
20011018 11.71 12.37 11.67 12.36 476430
20011019 12.20 12.50 11.89 12.30 722204
20011022 12.46 12.50 12.04 12.27 2272438
20011023 12.26 12.73 12.26 12.54 1311803
20011024 12.55 12.71 12.38 12.50 904375
20011025 12.51 12.73 12.21 12.73 1359208
20011026 12.55 13.37 12.49 12.87 389178
20011029 13.24 13.24 12.58 12.59 449866
20011030 12.55 13.60 12.55 12.99 501807
20011031 13.29 13.71 12.92 13.70 570485
20011101 13.52 13.71 13.15 13.20 753196
20011102 13.16 13.28 12.32 12.84 347712
20011105 12.83 12.95 12.67 12.85 241347
20011106 12.84 13.05 12.57 12.90 335726
20011107 12.96 13.18 12.68 12.79 829757
20011108 12.96 13.06 12.73 12.87 1194531
20011109 12.87 12.92 12.51 12.71 142864
20011112 12.69 12.70 12.15 12.41 560443
20011113 12.46 12.52 11.57 11.77 1520646
20011114 11.80 11.90 11.21 11.30 1067973
20011115 11.30 11.81 11.30 11.48 678470
20011116 11.58 11.63 11.34 11.47 380323
20011119 11.47 11.67 11.39 11.49 349440
20011120 11.53 12.22 11.48 11.58 770042
20011121 11.71 11.98 11.58 11.95 385291
20011123 11.95 12.21 11.75 11.89 143512
20011126 11.67 11.81 11.48 11.68 520380
20011127 11.68 11.76 11.44 11.47 545865
20011128 11.47 11.66 11.40 11.40 447922
20011129 11.42 11.79 11.40 11.62 473191
20011130 11.72 11.95 11.44 11.55 516925
20011203 11.60 11.62 11.22 11.28 400841
20011204 11.37 12.25 11.28 11.96 732571
20011205 12.21 12.22 11.69 11.75 727604
20011206 11.79 11.96 11.62 11.89 560011
20011207 11.71 11.85 11.00 11.09 1505960
20011210 11.07 11.33 11.03 11.18 771014
20011211 11.25 11.30 11.07 11.21 768206
20011212 11.30 11.96 11.21 11.76 547916
20011213 11.68 12.36 11.61 12.04 697692
20011214 12.04 12.34 11.89 12.31 556555
20011217 12.25 12.40 12.09 12.26 510661
20011218 12.21 12.32 12.09 12.23 484097
20011219 12.04 12.32 11.90 12.04 534202
20011220 12.04 12.11 11.62 11.77 778465
20011221 11.60 11.90 11.51 11.58 1357265
20011224 11.48 11.84 11.48 11.54 229792
20011226 11.58 11.75 11.51 11.64 444251
20011227 11.63 11.64 11.39 11.47 328167
20011228 11.45 11.61 11.26 11.44 403324
20011231 11.33 11.53 10.93 10.95 855350
20020102 11.17 11.33 10.80 11.33 392526
20020103 11.09 11.61 11.08 11.61 472003
20020104 11.62 11.68 11.47 11.58 517573
20020107 11.58 11.77 11.33 11.61 615083
20020108 11.55 11.76 11.48 11.69 257328
20020109 11.68 11.94 11.53 11.72 565734
20020110 11.58 11.85 11.53 11.62 256465
20020111 11.58 11.99 11.57 11.69 365961
20020114 11.76 11.85 11.59 11.81 374384
20020115 11.71 11.79 11.36 11.73 525779
20020116 11.71 11.88 11.50 11.52 470059
20020117 11.62 11.76 11.44 11.70 244910
20020118 11.58 11.67 11.32 11.36 425353
20020122 11.46 11.50 10.91 10.93 580636
20020123 11.15 11.83 11.14 11.58 684949
20020124 11.66 11.95 11.62 11.82 775549
20020125 11.81 12.27 11.77 12.00 796282
20020128 12.04 12.22 11.80 11.81 679010
20020129 11.85 12.04 11.72 11.95 1170558
20020130 11.90 11.99 11.58 11.96 401273
20020131 11.97 11.98 11.85 11.95 271259
20020201 11.95 12.13 11.21 11.35 1017435
20020204 11.49 11.55 10.93 11.00 977373
20020205 10.98 11.15 10.87 10.95 799522
20020206 10.90 10.97 10.46 10.46 916253
20020207 10.61 10.75 10.31 10.31 954048
20020208 10.31 10.42 9.98 10.15 1316014
20020211 10.11 10.58 10.11 10.46 1238697
20020212 10.46 10.56 10.31 10.46 672315
20020213 10.48 10.70 10.38 10.64 441119
20020214 10.65 10.79 10.19 10.19 383995
20020215 10.24 10.47 10.18 10.19 440147
20020219 10.26 10.27 9.98 10.08 321472
20020220 10.05 10.41 10.05 10.19 356675
20020221 10.20 10.41 9.99 10.00 359806
20020222 10.10 10.33 9.87 10.18 1430910
20020225 10.23 10.27 10.00 10.14 553424
20020226 10.05 10.23 10.01 10.13 434316
20020227 10.28 10.56 10.20 10.40 515845
20020228 10.18 10.55 10.14 10.36 812156
20020301 10.25 10.46 10.21 10.37 440795
20020304 10.33 10.70 10.32 10.43 715941
20020305 10.32 10.35 9.78 10.33 1763181
20020306 10.32 10.33 10.02 10.16 514657
20020307 10.20 10.28 10.09 10.17 493816
20020308 10.14 10.51 10.12 10.46 610224
20020311 10.51 11.11 10.49 11.10 842500
20020312 10.79 11.53 10.74 11.37 656873
20020313 11.38 11.46 11.17 11.42 655577
20020314 11.31 11.47 11.21 11.40 1059226
20020315 11.25 11.34 11.16 11.25 494032
20020318 11.22 11.33 11.11 11.28 1033633
20020319 11.25 11.76 11.24 11.58 405700
20020320 11.58 11.63 11.33 11.39 293827
20020321 11.39 11.67 11.21 11.63 631713
20020322 11.67 11.67 11.16 11.21 557743
20020325 11.19 11.21 10.78 10.91 602665
20020326 10.88 11.15 10.84 11.02 772093
20020327 11.00 11.13 10.52 10.58 599965
20020328 10.54 11.08 10.54 11.07 438851
20020401 10.93 11.07 10.46 10.83 635492
20020402 10.83 10.97 10.65 10.73 863017
20020403 10.79 10.79 10.29 10.34 588087
20020404 10.48 10.54 10.24 10.52 226553
20020405 10.52 10.60 10.28 10.50 474918
20020408 10.49 10.69 10.33 10.47 471571
20020409 10.46 10.70 10.37 10.46 232384
20020410 10.46 11.13 10.42 11.06 483017
20020411 11.07 11.09 10.64 10.85 420062
20020412 11.00 11.22 10.71 11.21 314885
20020415 11.23 11.23 10.72 10.76 305490
20020416 10.83 11.34 10.83 11.28 259164
20020417 11.27 11.52 11.05 11.21 357323
20020418 11.26 11.30 11.05 11.21 374276
20020419 11.19 11.35 11.16 11.21 143080
20020422 11.25 11.36 10.96 11.17 198693
20020423 10.90 11.15 10.78 10.98 261864
20020424 11.16 11.16 10.84 10.89 190162
20020425 10.95 12.06 10.95 11.62 1004693
20020426 11.53 11.84 11.24 11.67 451270
20020429 11.68 11.96 11.58 11.67 547052
20020430 11.66 11.67 11.19 11.56 395657
20020501 11.46 11.63 11.39 11.61 258624
20020502 11.67 11.70 11.11 11.21 720045
20020503 11.22 11.44 11.11 11.29 382267
20020506 11.19 11.31 11.04 11.07 403540
20020507 11.07 11.28 10.82 10.94 308621
20020508 11.06 11.34 11.02 11.34 307650
20020509 11.33 11.62 11.05 11.13 246746
20020510 11.21 11.30 10.66 11.08 422222
20020513 11.02 11.34 10.96 11.33 168781
20020514 11.34 12.01 11.33 11.94 278170
20020515 11.94 12.01 11.19 11.24 604285
20020516 11.21 11.56 11.12 11.52 271583
20020517 11.57 12.04 11.34 11.61 428485
20020520 11.54 11.73 11.34 11.36 181847
20020521 11.38 11.57 11.34 11.48 197829
20020522 11.47 11.67 11.34 11.64 254413
20020523 11.53 12.06 11.37 12.04 273742
20020524 11.95 12.04 11.41 11.44 247286
20020528 12.15 12.22 11.58 11.79 1036009
20020529 11.85 12.58 11.76 12.41 1418384
20020530 12.13 12.66 12.12 12.61 751360
20020531 12.36 13.09 12.36 12.96 1039680
20020603 12.96 13.16 12.57 12.74 981476
20020604 12.73 12.78 12.41 12.65 759783
20020605 12.41 12.76 12.26 12.69 715617
20020606 12.76 12.78 12.27 12.30 451054
20020607 12.22 13.34 12.18 13.32 602665
20020610 13.32 13.72 13.21 13.60 611844
20020611 13.61 13.61 12.73 12.73 317692
20020612 12.73 13.15 12.36 13.12 659681
20020613 13.13 13.15 12.64 12.64 480858
20020614 12.50 12.90 12.18 12.79 340261
20020617 12.90 13.23 12.79 12.85 486797
20020618 12.85 13.06 12.63 12.66 830405
20020619 12.66 12.75 12.27 12.38 756760
20020620 12.36 12.49 12.04 12.04 589815
20020621 11.96 12.26 11.91 12.17 783648
20020624 12.18 12.18 11.58 11.85 658385
20020625 12.04 12.15 11.45 11.45 497595
20020626 11.29 11.47 11.09 11.32 1070780
20020627 11.46 11.81 11.38 11.74 883426
20020628 11.76 12.23 11.68 12.04 1039356
20020701 12.06 12.06 11.60 11.77 845523
20020702 11.75 11.75 11.09 11.11 468331
20020703 11.11 11.27 10.74 11.04 367257
20020705 11.07 11.33 11.03 11.30 194481
20020708 11.12 11.34 11.00 11.00 376328
20020709 10.97 11.11 10.42 10.58 973054
20020710 10.65 10.70 10.15 10.39 605472
20020711 10.23 10.72 10.19 10.72 746285
20020712 10.89 11.10 10.57 10.70 205280
20020715 10.83 10.89 10.38 10.88 560659
20020716 10.89 11.18 10.55 10.88 355487
20020717 10.83 11.22 10.71 11.14 289616
20020718 11.08 11.14 10.86 10.93 596726
20020719 10.93 10.97 10.29 10.58 407212
20020722 10.44 11.13 10.44 10.52 379244
20020723 10.62 10.76 10.14 10.29 382267
20020724 10.19 10.65 10.09 10.48 668428
20020725 10.41 11.16 10.28 10.37 1303920
20020726 10.38 10.56 10.14 10.21 823710
20020729 10.33 10.63 10.14 10.19 923704
20020730 10.19 10.59 10.05 10.59 458181
20020731 10.55 10.79 10.33 10.71 240591
20020801 10.74 11.08 10.33 10.80 355919
20020802 10.09 10.32 9.86 9.96 822846
20020805 9.95 9.96 8.57 8.77 969166
20020806 8.82 9.43 8.80 8.98 978993
20020807 9.08 9.35 8.96 9.13 1087842
20020808 9.12 9.35 8.99 9.12 873923
20020809 9.10 9.26 9.09 9.25 1301760
20020812 9.25 9.33 9.13 9.18 676851
20020813 9.18 9.73 9.17 9.32 1324869
20020814 9.34 9.42 9.08 9.21 855026
20020815 9.20 9.49 9.14 9.30 324603
20020816 9.23 9.36 9.08 9.20 467467
20020819 9.18 9.45 8.94 9.17 363802
20020820 9.22 9.58 9.21 9.40 351168
20020821 9.46 9.77 9.33 9.77 314453
20020822 9.80 10.05 9.66 10.00 293180
20020823 10.04 10.05 9.45 9.51 411315
20020826 9.52 9.76 9.50 9.75 426865
20020827 9.82 10.00 9.45 9.46 603097
20020828 9.46 9.58 9.25 9.35 1126716
20020829 9.58 10.41 9.22 10.33 1925158
20020830 10.32 10.37 9.90 9.90 309053
20020903 9.99 9.99 9.35 9.40 373520
20020904 9.38 9.72 9.38 9.49 468223
20020905 9.62 9.68 9.27 9.28 282597
20020906 9.36 9.96 9.36 9.92 459693
20020909 9.93 10.13 9.88 10.05 345768
20020910 10.14 10.21 10.05 10.14 331298
20020911 10.17 10.39 10.09 10.21 530207
20020912 10.21 10.21 9.96 10.05 506234
20020913 10.07 10.23 9.96 10.12 448678
20020916 10.05 10.37 10.01 10.28 157658
20020917 10.33 10.37 10.19 10.19 343825
20020918 10.20 10.26 9.91 10.13 221585
20020919 10.19 10.19 9.86 9.89 362830
20020920 9.82 10.04 9.63 9.68 736458
20020923 9.72 9.79 9.58 9.65 313913
20020924 9.59 9.72 9.26 9.71 311969
20020925 9.76 10.21 9.71 10.18 254413
20020926 10.22 10.53 10.19 10.52 290372
20020927 10.43 10.53 9.90 10.00 280977
20020930 9.96 10.05 9.56 9.84 532798
20021001 9.82 10.48 9.82 10.39 486581
20021002 10.40 10.46 10.01 10.07 362938
20021003 10.01 10.40 10.01 10.24 256897
20021004 10.21 10.33 9.63 9.64 327303
20021007 9.70 9.84 9.64 9.69 250417
20021008 9.72 9.89 9.63 9.74 491440
20021009 9.71 9.89 9.66 9.78 420062
20021010 9.61 9.89 9.61 9.81 304950
20021011 9.80 9.90 9.64 9.76 276334
20021014 9.72 10.14 9.72 10.13 134549
20021015 10.21 10.46 10.19 10.38 188866
20021016 10.38 10.48 10.05 10.12 148156
20021017 10.18 10.60 10.11 10.60 238539
20021018 10.59 10.79 10.49 10.78 259272
20021021 10.59 11.11 10.52 11.07 456669
20021022 11.07 11.21 10.96 11.07 236379
20021023 11.06 11.08 10.60 10.91 215322
20021024 11.03 11.29 10.85 10.86 497595
20021025 10.93 10.93 10.68 10.76 281085
20021028 10.85 11.23 10.78 10.95 370497
20021029 10.96 11.16 10.75 10.96 314669
20021030 11.03 11.61 10.97 11.61 233140
20021031 11.53 11.71 11.40 11.67 315100
20021101 11.66 11.99 11.45 11.91 301278
20021104 11.82 11.99 11.76 11.81 299227
20021105 11.75 11.98 11.73 11.88 289400
20021106 11.73 11.83 11.46 11.75 808160
20021107 11.81 12.00 11.59 11.83 359158
20021108 11.91 12.01 11.79 11.90 151719
20021111 11.82 11.98 11.63 11.63 168025
20021112 11.77 11.95 11.56 11.62 376544
20021113 11.71 11.95 11.54 11.76 384319
20021114 11.75 12.12 11.75 12.11 326979
20021115 11.96 12.50 11.95 12.34 613463
20021118 12.34 12.42 11.81 11.91 733435
20021119 11.92 11.92 11.58 11.73 567138
20021120 11.73 11.90 11.64 11.85 401165
20021121 11.85 11.95 11.58 11.79 285405
20021122 11.61 11.95 11.61 11.85 358403
20021125 11.90 12.06 11.81 12.00 698987
20021126 11.90 11.95 11.71 11.93 494464
20021127 11.93 12.00 11.66 11.73 276334
20021129 11.92 12.02 11.62 11.68 181739
20021202 11.58 11.81 11.55 11.65 252901
20021203 11.58 11.65 11.39 11.50 205172
20021204 11.29 11.81 11.28 11.58 336805
20021205 11.56 11.81 11.56 11.58 162734
20021206 11.80 11.83 11.41 11.75 283569
20021209 11.68 11.76 11.42 11.42 258732
20021210 11.42 11.71 11.41 11.61 315532
20021211 11.39 11.71 11.38 11.71 322767
20021212 11.71 11.75 11.48 11.68 345876
20021213 11.53 11.66 11.39 11.48 260028
20021216 11.39 11.62 11.30 11.62 441659
20021217 11.61 11.62 11.34 11.38 352247
20021218 11.33 11.33 11.08 11.08 326115
20021219 11.22 11.35 10.99 11.18 442955
20021220 11.27 11.66 10.98 11.20 736998
20021223 11.22 11.24 10.98 11.10 389070
20021224 11.01 11.28 11.01 11.18 191782
20021226 11.24 11.44 11.15 11.23 195993
20021227 11.03 11.46 11.03 11.08 173424
20021230 11.11 11.35 11.05 11.33 225689
20021231 11.38 11.47 11.20 11.25 323847
20030102 11.27 11.58 11.18 11.57 294799
20030103 11.49 11.71 11.40 11.66 294475
20030106 11.67 12.08 11.58 11.86 350520
20030107 11.89 12.03 11.77 11.96 392418
20030108 12.02 12.02 11.77 11.87 290912
20030109 11.87 12.03 11.76 12.01 195777
20030110 11.95 12.04 11.67 11.85 283353
20030113 11.83 12.16 11.67 12.08 802437
20030114 12.14 12.14 11.87 12.02 299335
20030115 12.02 12.09 11.81 11.90 220398
20030116 11.90 12.33 11.83 12.04 769610
20030117 12.04 12.10 11.77 11.81 186598
20030121 11.78 11.95 11.73 11.74 341773
20030122 11.67 11.76 11.36 11.63 336590
20030123 11.63 11.81 11.52 11.78 230980
20030124 11.77 11.84 11.48 11.49 231736
20030127 11.56 11.81 11.07 11.22 261648
20030128 11.07 11.47 10.86 11.30 203444
20030129 11.39 11.58 11.16 11.57 239943
20030130 11.43 11.60 11.21 11.26 250633
20030131 11.33 11.71 11.20 11.64 428809
20030203 11.59 11.77 11.52 11.56 233680
20030204 11.63 11.67 11.30 11.41 190270
20030205 11.48 11.62 11.25 11.40 448894
20030206 11.53 11.53 11.25 11.28 323739
20030207 11.28 11.34 10.94 10.95 257976
20030210 10.75 11.25 10.65 11.23 363154
20030211 11.21 11.21 10.93 11.01 283569
20030212 11.04 11.04 10.65 10.69 208843
20030213 10.84 10.84 10.38 10.61 233896
20030214 10.56 10.61 10.08 10.43 417902
20030218 10.23 10.88 10.23 10.81 237999
20030219 10.72 10.95 10.72 10.86 175584
20030220 10.83 10.97 10.51 10.70 169213
20030221 10.69 11.13 10.62 10.97 243074
20030224 10.95 11.09 10.71 10.86 301062
20030225 10.77 11.08 10.71 11.02 143296
20030226 11.06 11.11 10.72 10.78 180926
20030227 10.90 11.14 10.82 11.03 159159
20030228 10.98 11.18 10.88 10.90 110021
20030303 10.87 11.16 10.57 10.63 209482
20030304 10.63 10.81 10.51 10.53 281572
20030305 10.50 10.65 10.38 10.42 224460
20030306 10.39 10.48 10.27 10.38 330602
20030307 10.41 10.70 10.25 10.56 245689
20030310 10.42 10.59 10.03 10.12 188361
20030311 10.12 10.26 10.00 10.04 347089
20030312 9.79 10.41 9.77 10.22 210021
20030313 10.28 10.63 10.28 10.56 184051
20030314 10.63 10.70 10.43 10.54 138577
20030317 10.44 11.08 10.39 11.02 224353
20030318 10.87 11.14 10.85 11.14 206034
20030319 11.17 11.27 10.99 11.26 186422
20030320 11.02 11.48 11.02 11.28 117025
20030321 11.66 11.67 11.26 11.46 333404
20030324 11.25 11.41 11.07 11.07 196982
20030325 11.22 11.35 11.16 11.26 189223
20030326 11.25 11.40 11.16 11.19 178448
20030327 11.13 11.31 10.97 11.21 264977
20030328 11.33 11.54 11.21 11.26 170581
20030331 11.23 11.34 10.83 11.02 258081
20030401 10.97 11.59 10.95 11.55 284482
20030402 11.67 11.92 11.58 11.69 310344
20030403 11.81 11.93 11.63 11.79 172198
20030404 11.79 12.13 11.70 11.97 390624
20030407 12.06 12.28 11.88 11.89 541808
20030408 11.88 12.22 11.88 12.05 253986
20030409 12.05 12.24 11.64 11.73 162607
20030410 11.73 11.99 11.71 11.84 87069
20030411 11.83 11.93 11.51 11.63 127155
20030414 11.67 11.99 11.61 11.99 109375
20030415 12.18 12.24 11.72 12.01 189223
20030416 12.10 12.10 11.41 11.45 121982
20030417 11.91 11.93 11.58 11.79 177693
20030421 11.83 11.83 11.69 11.78 120258
20030422 11.79 12.10 11.60 11.96 159590
20030423 12.20 12.83 12.20 12.48 427261
20030424 12.90 13.08 12.60 13.06 344180
20030425 13.08 13.36 12.83 12.89 418964
20030428 12.90 13.52 12.85 13.07 490084
20030429 12.76 13.55 12.76 13.46 557433
20030430 13.34 14.43 13.34 14.25 547089
20030501 14.07 14.23 13.82 13.87 771549
20030502 13.83 14.00 13.53 13.63 737497
20030505 13.73 13.73 13.17 13.40 689545
20030506 13.40 13.57 13.22 13.39 513683
20030507 13.44 13.44 12.99 13.17 539869
20030508 13.04 13.18 12.67 12.90 551614
20030509 13.03 13.17 12.95 13.09 430602
20030512 13.02 13.33 12.93 13.23 456356
20030513 13.24 13.60 13.14 13.45 841915
20030514 13.40 13.49 13.13 13.34 249353
20030515 13.27 13.73 13.27 13.61 309697
20030516 13.34 13.61 13.07 13.17 406572
20030519 13.18 13.31 12.88 12.91 512498
20030520 12.88 13.14 12.88 13.04 195258
20030521 12.97 13.34 12.97 13.23 365516
20030522 13.28 13.47 13.17 13.42 296982
20030523 13.46 13.60 13.39 13.49 153987
20030527 13.47 13.60 13.35 13.47 261960
20030528 13.64 13.83 13.50 13.63 247847
20030529 13.68 13.89 13.67 13.73 245588
20030530 13.80 13.85 13.40 13.60 738056
20030602 13.62 13.69 13.54 13.54 318630
20030603 13.54 13.93 13.54 13.93 382636
20030604 13.93 14.31 13.85 14.20 529688
20030605 14.12 14.27 13.95 14.26 264091
20030606 14.17 14.75 13.79 13.80 675879
20030609 13.80 13.80 13.35 13.47 541844
20030610 13.57 13.94 13.44 13.94 293351
20030611 13.93 14.11 13.86 14.11 238381
20030612 14.06 14.51 14.06 14.48 371341
20030613 14.57 14.68 14.27 14.27 415231
20030616 14.45 15.00 14.26 14.98 454279
20030617 15.33 15.33 14.86 15.12 491715
20030618 15.18 15.18 14.92 15.04 302064
20030619 14.91 15.04 14.67 14.69 206432
20030620 14.40 14.82 14.26 14.59 227731
20030623 14.66 14.92 14.04 14.27 317555
20030624 14.18 14.46 14.14 14.33 149634
20030625 14.28 14.51 14.27 14.31 142641
20030626 14.46 14.72 14.24 14.66 251397
20030627 14.71 14.97 14.59 14.71 293566
20030630 14.69 15.00 14.46 14.54 301419
20030701 14.43 14.61 14.16 14.32 522911
20030702 14.15 14.53 14.15 14.42 395007
20030703 15.01 15.01 14.33 14.66 164909
20030707 14.71 14.98 14.71 14.84 172116
20030708 14.83 14.90 14.59 14.65 283454
20030709 14.63 14.99 14.55 14.92 329388
20030710 14.42 14.99 14.42 14.76 324224
20030711 14.74 15.27 14.73 15.26 244190
20030714 15.32 15.34 14.86 15.20 274095
20030715 15.20 15.33 15.01 15.21 192017
20030716 15.22 15.34 14.90 15.00 191264
20030717 15.01 15.08 14.69 14.71 314758
20030718 14.71 15.29 14.69 14.94 317017
20030721 14.92 14.99 14.59 14.62 472674
20030722 14.63 14.71 14.30 14.51 276032
20030723 14.37 14.87 14.31 14.78 167276
20030724 14.85 15.05 14.47 14.54 490316
20030725 14.55 14.85 14.46 14.71 335197
20030728 14.83 14.86 14.53 14.81 186316
20030729 14.71 14.87 14.51 14.83 179324
20030730 14.86 15.22 14.72 15.12 394577
20030731 15.12 15.56 15.08 15.25 438359
20030801 14.95 15.10 14.61 14.83 240748
20030804 14.78 14.97 14.64 14.72 373492
20030805 14.66 14.93 14.40 14.40 180077
20030806 14.38 14.59 14.24 14.42 262262
20030807 14.38 14.55 14.08 14.46 104023
20030808 14.46 14.46 14.17 14.26 290446
20030811 14.18 14.20 13.67 13.93 460626
20030812 13.85 14.03 13.55 13.59 552063
20030813 13.55 13.67 13.15 13.24 577558
20030814 13.29 13.37 13.09 13.29 300451
20030815 13.28 13.30 13.01 13.07 261940
20030818 13.02 13.21 13.02 13.15 285068
20030819 13.15 13.17 12.84 12.92 415015
20030820 12.88 13.06 12.78 13.01 671684
20030821 13.11 13.38 13.09 13.36 385110
20030822 13.43 13.67 13.07 13.14 515166
20030825 13.23 13.23 12.86 12.92 374568
20030826 12.97 13.12 12.65 13.10 601547
20030827 13.04 13.18 12.99 13.04 353716
20030828 13.01 13.17 12.87 13.06 268240
20030829 13.04 13.30 13.04 13.08 183516
20030902 13.10 13.50 13.03 13.47 565473
20030903 13.50 13.53 13.32 13.47 639459
20030904 13.50 13.60 13.43 13.54 265770
20030905 13.41 13.52 13.26 13.33 308293
20030908 13.41 13.73 13.30 13.63 438977
20030909 13.61 13.85 13.26 13.35 447890
20030910 13.26 13.26 12.90 13.02 473769
20030911 12.85 13.07 12.81 13.00 419541
20030912 12.90 13.05 12.77 12.85 498681
20030915 13.03 13.04 12.73 12.80 446923
20030916 12.76 12.96 12.76 12.79 326011
20030917 12.82 12.90 12.74 12.78 142818
20030918 12.90 12.96 12.74 12.96 489554
20030919 13.07 13.18 12.90 13.01 592533
20030922 12.90 12.98 12.73 12.90 315595
20030923 12.85 12.98 12.60 12.67 254817
20030924 12.94 12.99 12.28 12.30 344051
20030925 12.30 12.31 11.78 11.87 482144
20030926 11.86 12.12 11.79 12.01 414494
20030929 12.10 12.46 12.01 12.37 689606
20030930 12.48 12.54 11.47 11.85 728049
20031001 11.96 12.22 11.87 12.18 376910
20031002 12.24 12.47 12.22 12.29 299810
20031003 12.40 12.54 12.23 12.37 364347
20031006 12.38 12.45 12.07 12.26 267596
20031007 12.28 12.35 12.03 12.33 211435
20031008 12.28 12.38 11.93 12.05 231945
20031009 12.07 12.46 11.99 12.35 372293
20031010 12.40 12.43 12.12 12.15 278441
20031013 12.15 12.40 12.12 12.26 142925
20031014 12.28 12.67 12.24 12.61 276293
20031015 12.66 12.72 12.48 12.57 220884
20031016 12.53 12.75 12.53 12.60 367783
20031017 12.72 12.75 12.19 12.29 241824
20031020 12.33 12.40 12.23 12.35 216052
20031021 12.36 12.51 12.29 12.48 226790
20031022 12.25 12.48 11.99 12.01 475916
20031023 12.06 12.06 11.78 11.91 271032
20031024 11.69 12.72 11.52 12.60 716774
20031027 12.70 12.94 12.58 12.64 460561
20031028 12.67 12.79 12.17 12.74 544211
20031029 12.62 12.99 12.48 12.91 308078
20031030 12.98 12.98 12.54 12.65 314199
20031031 12.75 12.94 12.52 12.53 299703
20031103 12.84 12.99 12.55 12.87 447138
20031104 12.79 12.94 12.38 12.67 639137
20031105 12.58 12.68 12.26 12.39 517795
20031106 12.41 12.64 12.26 12.62 284347
20031107 12.66 13.14 12.58 12.95 448749
20031110 12.94 12.94 12.57 12.67 289287
20031111 12.71 12.77 12.50 12.58 324293
20031112 12.67 13.22 12.57 13.18 246012
20031113 13.12 13.27 12.87 13.05 182227
20031114 13.08 13.64 13.03 13.41 527889
20031117 13.04 13.72 12.80 13.72 719243
20031118 13.78 13.93 13.63 13.74 308615
20031119 13.70 13.92 13.69 13.91 223462
20031120 13.90 14.01 13.68 13.78 395058
20031121 13.93 14.10 13.71 14.07 1306729
20031124 13.92 14.37 13.80 14.11 604130
20031125 14.05 14.33 14.01 14.05 298796
20031126 14.12 14.24 13.96 14.14 246408
20031128 14.12 14.21 14.03 14.16 111848
20031201 14.16 14.28 13.99 14.11 320116
20031202 14.09 14.53 13.98 14.33 465389
20031203 14.60 14.72 14.33 14.39 432178
20031204 14.38 14.45 14.08 14.22 300724
20031205 14.28 14.45 14.09 14.36 289154
20031208 14.30 14.60 14.19 14.48 272120
20031209 14.27 14.76 14.27 14.70 430249
20031210 14.75 14.80 14.47 14.76 395966
20031211 14.67 15.07 14.67 15.07 322687
20031212 14.93 14.97 14.67 14.84 297403
20031215 14.93 15.10 14.86 14.92 668193
20031216 14.87 15.17 14.86 15.12 618805
20031217 15.04 15.14 14.91 14.91 493030
20031218 14.94 15.07 14.88 14.93 402287
20031219 15.14 15.17 14.63 14.76 663158
20031222 14.66 15.13 14.47 15.03 671836
20031223 15.10 15.11 14.90 15.05 359005
20031224 14.99 15.07 14.93 14.98 85707
20031226 14.94 15.07 14.81 14.98 74458
20031229 14.99 15.17 14.93 15.07 289154
20031230 15.03 15.12 14.89 14.94 275334
20031231 14.89 15.03 14.64 14.67 378718
20040102 14.68 15.03 14.61 14.82 234516
20040105 14.84 14.96 14.57 14.72 184591
20040106 14.89 15.06 14.72 14.98 396716
20040107 14.98 15.07 14.78 15.07 346256
20040108 15.30 15.44 15.03 15.24 511671
20040109 15.18 15.27 15.10 15.13 268799
20040112 15.28 15.37 15.12 15.37 404751
20040113 15.39 15.40 15.22 15.31 228088
20040114 15.28 15.56 15.20 15.56 262799
20040115 15.51 15.63 15.35 15.63 252300
20040116 15.63 15.89 15.56 15.87 369933
20040120 15.87 15.97 15.60 15.97 442784
20040121 15.88 16.23 15.68 16.20 346899
20040122 16.30 16.31 16.05 16.15 291511
20040123 16.06 16.24 15.87 16.12 272763
20040126 16.10 16.21 15.88 16.21 315509
20040127 16.15 16.15 15.77 15.90 248872
20040128 15.91 16.11 15.75 15.84 284012
20040129 15.82 16.10 15.74 16.10 278012
20040130 16.05 16.05 15.54 15.59 324615
20040202 15.59 16.05 15.40 15.80 608198
20040203 16.81 16.89 15.82 15.99 927564
20040204 16.10 16.34 15.86 16.12 625233
20040205 16.01 16.82 16.01 16.80 937420
20040206 16.83 17.17 16.61 17.13 525598
20040209 17.13 17.50 17.05 17.50 717475
20040210 16.16 16.39 15.77 16.33 958847
20040211 16.33 16.82 16.04 16.79 752400
20040212 16.68 16.97 16.68 16.92 447605
20040213 16.93 17.26 16.66 17.24 434320
20040217 17.26 17.49 17.23 17.45 567059
20040218 17.70 18.19 17.42 18.15 874854
20040219 18.20 18.20 17.35 17.47 779291
20040220 17.54 17.55 16.80 17.08 613662
20040223 16.95 17.17 16.85 17.05 432606
20040224 17.08 17.25 16.71 17.09 669693
20040225 17.25 17.81 17.21 17.71 730218
20040226 17.77 18.19 17.68 18.19 855966
20040227 18.24 18.31 17.98 18.27 440120
20040301 18.44 18.78 18.25 18.70 542451
20040302 18.70 18.70 18.32 18.35 411890
20040303 18.41 19.00 18.14 18.73 779405
20040304 18.80 18.85 18.38 18.80 193328
20040305 18.70 19.12 18.52 18.80 344418
20040308 18.71 18.99 18.49 18.55 302930
20040309 18.50 18.64 18.05 18.19 448032
20040310 18.24 18.36 17.72 17.73 366873
20040311 17.74 17.82 17.25 17.25 478400
20040312 17.40 17.95 17.27 17.94 386120
20040315 17.94 17.98 17.44 17.58 411463
20040316 17.62 17.91 17.41 17.41 320894
20040317 17.60 18.11 17.39 17.97 467386
20040318 17.98 18.07 17.50 17.93 322284
20040319 17.91 18.29 17.74 18.07 577630
20040322 18.00 18.04 17.56 17.82 531009
20040323 17.85 18.49 17.75 18.19 747220
20040324 18.30 18.33 17.63 17.69 541809
20040325 17.75 18.21 17.52 18.19 318541
20040326 18.11 18.28 17.97 18.16 164564
20040329 18.11 18.64 17.79 18.42 280475
20040330 18.59 18.80 18.55 18.68 388366
20040331 18.40 18.80 18.36 18.75 333298
20040401 18.78 18.83 18.57 18.70 407827
20040402 18.84 19.28 18.67 19.21 633233
20040405 19.21 19.21 18.96 19.17 249358
20040406 19.14 19.25 18.98 19.00 236313
20040407 19.08 19.41 18.79 19.28 239093
20040408 19.35 19.41 19.07 19.11 200171
20040412 19.15 19.51 19.07 19.32 246899
20040413 19.10 19.32 18.25 18.26 396493
20040414 18.26 18.96 18.04 18.40 366446
20040415 18.36 18.47 18.03 18.25 455838
20040416 18.24 18.74 18.08 18.55 277267
20040419 18.54 18.73 18.20 18.64 241018
20040420 18.42 18.99 18.12 18.12 262190
20040421 18.35 19.12 18.16 19.04 375748
20040422 19.17 19.62 19.03 19.35 451454
20040423 20.02 23.34 19.99 20.49 1745401
20040426 20.57 22.26 20.47 21.51 1117942
20040427 21.66 22.07 21.49 21.69 623075
20040428 21.70 21.72 20.67 20.96 616445
20040429 20.77 21.09 19.84 20.03 735778
20040430 20.02 20.53 19.78 20.08 643819
20040503 20.10 20.60 19.98 20.35 887938
20040504 20.42 20.82 20.07 20.62 615269
20040505 20.47 21.05 20.41 20.73 328058
20040506 20.69 20.70 19.88 20.35 288174
20040507 20.29 21.23 19.70 19.82 430068
20040510 18.54 18.93 17.16 18.11 1039243
20040511 17.98 18.46 17.72 18.30 569290
20040512 18.25 18.55 17.48 18.52 575599
20040513 18.52 18.78 18.14 18.35 291381
20040514 18.42 18.52 17.95 18.10 251069
20040517 17.96 18.19 17.72 17.89 309239
20040518 17.86 18.30 17.86 18.09 188623
20040519 18.28 18.59 17.74 17.83 325171
20040520 17.74 17.99 17.51 17.75 272348
20040521 17.95 18.15 17.61 17.81 275984
20040524 17.90 18.24 17.80 18.14 305924
20040525 18.08 18.70 18.00 18.47 413708
20040526 19.26 19.27 18.47 18.82 379992
20040527 18.79 18.97 18.70 18.97 308157
20040528 19.02 19.40 18.79 19.17 429093
20040601 19.08 19.37 18.62 19.18 325555
20040602 19.25 19.36 18.92 19.13 275174
20040603 19.07 19.07 18.36 18.41 421941
20040604 18.54 18.84 18.43 18.74 309331
20040607 18.92 19.39 18.72 19.38 442755
20040608 19.31 19.35 18.90 19.06 241658
20040609 18.92 19.07 18.15 18.35 301859
20040610 18.50 18.70 18.20 18.44 377111
20040614 18.37 18.40 17.46 17.57 566253
20040615 17.84 18.03 17.48 17.49 542236
20040616 17.57 17.95 17.39 17.95 499114
20040617 17.88 18.00 17.38 17.73 314988
20040618 17.45 17.61 17.16 17.36 679717
20040621 17.45 17.45 17.04 17.14 417778
20040622 17.16 17.33 16.74 17.21 603825
20040623 17.17 17.33 17.03 17.27 356510
20040624 17.33 17.94 17.17 17.62 441047
20040625 17.61 18.06 17.61 17.70 455137
20040628 17.92 18.06 17.46 17.62 521849
20040629 17.56 18.12 17.55 17.89 530068
20040630 18.02 18.23 17.61 17.77 500608
20040701 17.69 18.10 17.29 17.33 285208
20040702 17.32 17.35 16.91 16.93 399846
20040706 17.15 17.41 16.79 16.79 377324
20040707 16.99 17.05 16.62 16.62 368998
20040708 16.63 16.77 16.37 16.45 372521
20040709 16.38 16.94 16.38 16.50 201738
20040712 16.56 17.08 16.10 16.77 598595
20040713 16.69 16.87 16.63 16.75 439980
20040714 16.54 17.13 16.21 16.41 266635
20040715 16.61 16.73 16.34 16.47 492069
20040716 16.50 16.70 15.81 15.86 426424
20040719 16.36 16.68 16.21 16.48 593792
20040720 16.55 16.94 16.52 16.90 339965
20040721 16.99 17.10 16.13 16.13 405076
20040722 16.17 16.29 15.89 16.05 308477
20040723 15.93 16.30 15.78 15.79 269837
20040726 15.79 16.21 15.38 15.50 427812
20040727 15.77 15.92 15.49 15.82 295882
20040728 15.78 15.97 15.27 15.82 469440
20040729 15.98 16.11 15.77 15.93 378605
20040730 15.82 15.95 15.48 15.61 479901
20040802 15.50 15.66 15.22 15.41 419593
20040803 16.11 16.72 16.11 16.35 1162179
20040804 16.16 16.82 16.11 16.46 878679
20040805 16.36 16.84 16.32 16.40 781973
20040806 16.34 16.61 16.11 16.44 659543
20040809 16.37 16.62 16.25 16.29 340285
20040810 16.84 16.86 15.92 16.56 613965
20040811 16.30 17.07 16.07 16.79 522810
20040812 16.67 17.09 16.40 16.82 409132
20040813 16.77 17.13 16.77 16.81 370706
20040816 16.91 17.45 16.61 17.29 247742
20040817 17.43 17.71 17.30 17.43 348718
20040818 17.39 18.08 16.88 17.99 397498
20040819 18.02 18.21 17.57 17.76 299191
20040820 17.87 18.50 17.77 18.41 384369
20040823 18.42 18.63 18.22 18.24 409239
20040824 18.27 18.62 18.26 18.39 286382
20040825 18.54 18.82 18.21 18.63 278626
20040826 18.68 18.68 18.01 18.20 355554
20040827 18.25 18.67 18.17 18.61 238777
20040830 18.43 18.61 18.04 18.10 138514
20040831 17.83 18.46 17.83 18.43 268184
20040901 18.49 19.04 18.21 18.55 353104
20040902 18.55 18.95 18.40 18.92 315492
20040903 18.82 19.01 18.50 18.63 163766
20040907 18.68 19.06 18.63 18.85 248046
20040908 18.72 19.02 18.48 18.55 247407
20040909 18.63 18.98 18.56 18.85 288642
20040910 18.86 19.00 18.63 18.86 349694
20040913 18.86 19.46 18.73 19.11 364398
20040914 19.15 19.35 19.01 19.27 390290
20040915 19.28 19.46 19.27 19.46 301641
20040916 19.54 19.94 19.36 19.50 371004
20040917 19.72 19.72 19.15 19.24 448359
20040920 19.22 19.49 19.22 19.34 249325
20040921 19.30 19.64 19.30 19.56 403182
20040922 19.45 19.62 18.95 19.00 241334
20040923 19.11 19.35 18.91 18.96 163553
20040924 19.09 19.16 18.87 18.88 186568
20040927 18.81 19.22 18.65 18.71 322737
20040928 18.81 19.13 18.73 18.97 231744
20040929 18.91 19.13 18.79 18.93 152685
20040930 18.86 19.43 18.86 19.29 382511
20041001 19.32 19.60 19.01 19.42 367914
20041004 19.47 19.99 19.33 19.88 429500
20041005 19.87 20.03 19.82 19.88 182306
20041006 20.27 20.42 19.88 20.16 224286
20041007 20.17 20.17 18.86 19.31 425131
20041008 19.41 19.46 19.14 19.16 297911
20041011 19.10 19.57 19.05 19.47 215336
20041012 19.31 19.47 19.02 19.24 207451
20041013 19.26 19.49 18.77 18.85 204681
20041014 18.84 19.24 18.83 18.83 185396
20041015 18.89 19.29 18.81 19.29 265734
20041018 19.15 19.54 19.02 19.37 184223
20041019 19.48 19.53 19.00 19.08 259234
20041020 18.97 19.51 18.84 19.45 254333
20041021 19.21 19.71 19.12 19.69 297059
20041022 19.51 19.75 19.30 19.31 242080
20041025 18.97 19.75 18.77 19.45 329557
20041026 18.96 18.96 17.13 17.46 1581402
20041027 17.64 18.00 16.94 17.38 923568
20041028 17.12 17.42 16.94 17.09 501314
20041029 16.96 17.32 16.96 17.06 615002
20041101 17.03 17.11 16.73 16.89 535090
20041102 16.82 17.13 16.58 16.73 491192
20041103 17.02 17.47 16.67 16.86 651655
20041104 16.93 17.38 16.91 17.26 630345
20041105 17.27 17.66 17.11 17.48 505149
20041108 17.36 17.67 17.06 17.25 437704
20041109 17.27 17.56 16.95 17.53 478725
20041110 17.63 17.77 17.32 17.62 277880
20041111 17.50 17.75 17.40 17.56 299936
20041112 17.47 17.83 17.33 17.50 523050
20041115 16.33 17.50 15.91 17.23 1948145
20041116 17.32 17.88 17.27 17.75 1263353
20041117 17.79 18.01 17.65 17.82 845681
20041118 17.83 17.83 17.64 17.79 565243
20041119 17.66 17.76 17.39 17.64 480963
20041122 17.48 17.60 17.40 17.53 394658
20041123 17.59 17.66 17.27 17.65 397322
20041124 17.65 17.65 16.91 17.54 906812
20041126 17.55 17.56 17.19 17.20 425603
20041129 17.31 17.39 17.08 17.19 748287
20041130 17.20 17.21 16.93 16.97 709161
20041201 17.11 17.38 16.98 17.19 388497
20041202 17.19 17.40 17.01 17.02 461114
20041203 17.21 17.21 16.84 16.89 549998
20041206 16.82 16.92 16.68 16.89 719261
20041207 16.91 16.93 16.45 16.69 498433
20041208 16.74 16.84 16.65 16.79 480252
20041209 16.69 16.74 16.42 16.55 477913
20041210 16.47 16.54 16.25 16.31 1089577
20041213 16.44 16.44 16.17 16.32 611558
20041214 16.24 16.57 16.24 16.57 872045
20041215 16.64 16.80 16.53 16.68 538091
20041216 16.72 16.72 16.54 16.67 455266
20041217 16.55 16.69 16.47 16.66 1165491
20041220 16.66 16.70 16.26 16.37 642285
20041221 16.37 16.44 16.32 16.42 523312
20041222 16.45 16.45 16.33 16.37 696084
20041223 16.45 16.52 16.35 16.43 278986
20041227 16.51 16.52 16.22 16.37 335762
20041228 16.37 16.41 16.22 16.41 464091
20041229 16.43 16.46 16.24 16.39 440275
20041230 16.32 16.53 16.30 16.39 681943
20041231 16.48 16.49 16.22 16.24 566585
20050103 16.27 16.50 15.84 15.98 847804
20050104 15.90 15.99 15.47 15.57 716710
20050105 15.49 15.79 15.42 15.44 435065
20050106 15.58 15.74 15.42 15.52 474085
20050107 15.65 15.65 15.22 15.28 582852
20050110 15.25 15.48 15.11 15.39 518208
20050111 15.35 15.47 15.33 15.38 620489
20050112 15.38 15.57 15.27 15.53 467068
20050113 15.62 15.66 15.31 15.43 554677
20050114 15.55 15.90 15.52 15.81 725747
20050118 15.82 16.17 15.36 16.12 905748
20050119 16.22 16.24 15.99 16.11 756686
20050120 16.08 16.23 15.81 16.13 521823
20050121 16.24 16.30 16.04 16.18 729468
20050124 16.22 16.41 16.06 16.28 712351
20050125 16.39 16.46 16.18 16.27 606987
20050126 16.40 16.51 16.25 16.35 553932
20050127 16.37 16.48 16.22 16.37 628889
20050128 16.47 16.47 16.08 16.37 713307
20050131 16.46 16.53 15.96 16.13 984107
20050201 15.29 17.63 15.28 16.85 2390415
20050202 16.76 16.92 16.34 16.63 1209189
20050203 16.47 16.55 16.17 16.38 1058851
20050204 16.31 16.49 16.27 16.46 658871
20050207 16.44 16.47 16.24 16.40 485355
20050208 16.46 16.67 16.37 16.49 459626
20050209 16.43 16.70 16.43 16.43 519165
20050210 16.53 16.55 16.29 16.37 973050
20050211 16.37 16.57 15.94 16.30 467068
20050214 16.32 16.60 16.32 16.44 602946
20050215 16.37 16.42 16.06 16.23 437405
20050216 16.16 16.75 16.14 16.72 860881
20050217 16.81 17.08 16.72 16.85 1252887
20050218 16.99 17.05 16.80 17.03 676946
20050222 16.93 16.98 16.64 16.64 570199
20050223 16.69 16.82 16.49 16.59 369160
20050224 16.51 16.59 16.26 16.57 462830
20050225 16.52 16.77 16.36 16.77 653244
20050228 16.63 16.79 16.56 16.56 530085
20050301 16.56 16.69 16.34 16.39 528069
20050302 16.38 16.56 16.32 16.42 348581
20050303 16.44 16.44 16.28 16.31 564561
20050304 16.36 16.40 16.09 16.26 517991
20050307 16.26 16.76 16.26 16.64 621632
20050308 16.77 16.77 16.50 16.52 463996
20050309 16.44 16.77 16.40 16.63 528281
20050310 16.61 16.78 16.45 16.51 515021
20050311 16.44 16.72 16.44 16.71 416260
20050314 16.99 17.39 16.99 17.31 856176
20050315 17.84 17.99 17.58 17.65 1130182
20050316 17.51 17.84 17.51 17.78 774176
20050317 18.06 18.41 17.93 18.20 1100162
20050318 18.34 18.61 18.14 18.53 2072072
20050321 18.56 18.69 18.50 18.61 934782
20050322 18.65 18.75 18.45 18.51 526902
20050323 18.42 18.52 18.32 18.39 588005
20050324 18.39 18.66 18.39 18.48 370964
20050328 18.31 18.42 18.01 18.14 647728
20050329 18.00 18.00 17.63 17.71 685599
20050330 17.64 18.19 17.63 18.17 360886
20050331 18.19 18.19 17.89 18.05 450418
20050401 18.06 18.15 17.63 17.81 315908
20050404 17.58 17.87 17.51 17.80 383269
20050405 17.76 17.95 17.68 17.91 410107
20050406 17.86 18.47 17.78 18.32 634998
20050407 18.18 18.26 17.91 18.20 444478
20050408 18.15 18.15 17.88 17.90 647834
20050411 17.97 18.30 17.79 17.89 452964
20050412 17.83 18.09 17.68 18.01 463784
20050413 17.95 18.04 17.74 17.91 636696
20050414 17.91 18.22 17.83 17.91 247380
20050415 17.91 18.28 17.73 17.83 316014
20050418 17.92 17.92 17.40 17.77 689948
20050419 17.82 17.97 17.69 17.96 620253
20050420 17.77 17.91 17.39 17.49 666080
20050421 17.53 17.68 17.40 17.53 418594
20050422 17.58 17.58 17.11 17.16 572305
20050425 17.23 17.37 17.08 17.22 560848
20050426 17.11 17.49 16.89 17.02 392604
20050427 16.93 17.33 16.78 17.23 338503
20050428 17.25 17.35 16.86 16.88 440871
20050429 16.97 17.34 16.84 17.27 346247
20050502 17.11 17.22 16.94 17.21 332350
20050503 17.25 17.34 16.86 17.02 534752
20050504 17.01 17.30 16.87 17.15 302436
20050505 16.84 16.92 15.98 16.66 734184
20050506 16.83 17.19 16.33 16.41 539314
20050509 16.26 16.26 15.84 16.11 821594
20050510 15.98 16.17 15.79 16.05 638605
20050511 15.97 16.16 15.45 15.56 857131
20050512 15.62 15.63 15.24 15.31 739488
20050513 15.47 15.47 14.71 14.89 1330038
20050516 14.99 15.05 14.87 14.99 590763
20050517 14.80 14.99 14.77 14.93 515870
20050518 15.00 15.13 14.91 14.98 512900
20050519 15.08 15.08 14.73 14.88 601901
20050520 14.85 14.98 14.61 14.89 639772
20050523 14.85 15.04 14.82 14.98 410638
20050524 14.99 15.06 14.56 14.69 778101
20050525 14.66 14.66 14.26 14.44 893233
20050526 14.38 14.64 14.29 14.59 597816
20050527 14.60 15.10 14.60 14.97 811655
20050531 14.91 14.91 14.65 14.69 1841486
20050601 14.66 14.78 14.51 14.75 730923
20050602 14.65 14.80 14.54 14.78 611889
20050603 14.78 14.85 14.21 14.25 699710
20050606 14.22 14.36 14.03 14.14 863289
20050607 14.16 14.20 13.80 13.84 608926
20050608 13.78 13.86 13.52 13.55 631781
20050609 13.55 13.55 13.30 13.42 724681
20050610 13.38 13.52 13.12 13.30 1038931
20050613 13.22 13.47 13.14 13.35 726585
20050614 13.20 13.63 13.10 13.62 1094057
20050615 13.66 13.80 13.42 13.64 697276
20050616 13.72 14.04 13.64 13.88 807423
20050617 13.88 14.19 13.88 14.07 1002956
20050620 13.96 14.14 13.89 13.92 479523
20050621 13.91 14.19 13.87 13.98 498568
20050622 13.67 13.84 13.56 13.70 903073
20050623 13.50 13.68 13.10 13.14 949311
20050624 13.23 13.51 13.14 13.41 1446716
20050627 13.32 13.33 13.04 13.06 839271
20050628 12.98 13.28 12.92 13.08 583215
20050629 12.99 13.34 12.89 13.22 657916
20050630 13.12 13.40 13.02 13.17 614005
20050701 13.19 13.34 13.03 13.13 518037
20050705 12.92 13.17 12.82 13.12 916405
20050706 13.05 13.32 13.05 13.17 746583
20050707 12.99 13.18 12.82 12.90 455928
20050708 12.92 13.28 12.88 13.12 753037
20050711 13.08 13.40 12.99 13.23 606175
20050712 13.19 13.19 12.91 12.92 422704
20050713 13.01 13.14 12.68 12.96 423445
20050714 12.91 13.07 12.84 12.97 345252
20050715 12.87 13.13 12.85 13.05 456139
20050718 12.94 13.10 12.81 12.96 666063
20050719 13.03 13.23 13.00 13.16 416673
20050720 13.10 13.44 13.00 13.34 672623
20050721 13.34 13.40 13.00 13.33 590092
20050722 13.30 13.47 13.06 13.36 544489
20050725 13.35 13.45 13.17 13.23 458044
20050726 13.26 13.49 13.22 13.28 390856
20050727 13.28 13.40 13.06 13.20 882441
20050728 13.12 13.33 13.04 13.22 473915
20050729 13.21 13.31 13.07 13.14 343877
20050801 13.02 13.32 12.97 13.20 396358
20050802 13.31 13.70 13.31 13.50 560255
20050803 13.41 13.58 13.24 13.44 445558
20050804 13.34 13.46 13.17 13.24 467249
20050805 13.22 13.33 12.99 13.12 501848
20050808 12.98 13.13 12.83 12.97 580041
20050809 13.03 13.10 12.84 13.00 220610
20050810 12.95 13.00 12.75 12.80 375196
20050811 12.69 13.00 12.61 12.99 542479
20050812 12.95 13.03 12.68 12.90 340491
20050815 12.88 13.01 12.71 12.96 600673
20050816 12.87 12.91 12.69 12.76 387364
20050817 12.91 13.17 12.91 13.02 590727
20050818 13.05 13.11 12.91 12.94 407044
20050819 12.87 12.99 12.80 12.85 370858
20050822 12.89 13.09 12.83 12.93 356362
20050823 12.89 13.02 12.66 12.74 550838
20050824 12.70 12.81 12.56 12.69 345283
20050825 12.69 13.08 12.61 12.96 552473
20050826 12.93 13.04 12.73 12.89 465019
20050829 12.84 13.22 12.84 13.17 439700
20050830 13.20 13.38 13.13 13.25 679489
20050831 13.30 13.62 13.21 13.58 508799
20050901 13.60 13.61 13.26 13.30 680438
20050902 14.03 14.23 13.74 13.98 897862
20050906 13.92 14.22 13.92 14.18 711031
20050907 13.12 14.62 13.00 14.31 2233102
20050908 14.12 14.65 14.12 14.22 1223733
20050909 14.16 14.25 13.93 14.18 769370
20050912 14.14 14.34 14.14 14.18 916429
20050913 14.18 14.27 13.88 13.92 745528
20050914 13.98 14.08 13.77 13.82 639823
20050915 13.85 13.89 13.73 13.76 871383
20050916 13.85 14.02 13.62 13.96 1460146
20050919 13.80 13.81 13.70 13.70 834987
20050920 13.79 13.94 13.58 13.72 416175
20050921 13.56 13.72 13.44 13.45 675374
20050922 13.34 13.55 13.17 13.52 663981
20050923 13.45 13.52 13.27 13.38 621572
20050926 13.38 13.60 13.20 13.25 839418
20050927 13.28 13.36 12.99 13.23 893536
20050928 13.28 13.45 12.99 13.19 457212
20050929 13.34 13.70 13.32 13.64 638240
20050930 13.51 13.59 13.43 13.56 562812
20051003 13.51 13.99 13.34 13.51 599735
20051004 13.51 13.77 13.43 13.49 365749
20051005 13.41 13.54 13.06 13.11 660816
20051006 13.12 13.27 12.75 12.93 621150
20051007 13.06 13.19 12.78 13.02 600368
20051010 12.99 12.99 12.81 12.90 578214
20051011 12.98 13.05 12.67 12.75 952824
20051012 12.68 12.78 12.33 12.48 696368
20051013 12.38 12.61 12.29 12.45 644359
20051014 12.51 12.61 12.29 12.56 429678
20051017 12.50 12.65 12.31 12.45 496350
20051018 12.47 12.50 12.22 12.38 482742
20051019 12.35 12.43 12.24 12.41 715673
20051020 12.48 12.48 12.18 12.28 595621
20051021 12.25 12.50 12.25 12.31 594460
20051024 12.41 12.53 12.28 12.31 518821
20051025 12.28 12.35 12.10 12.28 491814
20051026 12.23 12.43 12.10 12.19 582012
20051027 12.29 12.86 12.10 12.59 754178
20051028 12.60 12.78 12.27 12.53 665985
20051031 12.84 12.99 12.65 12.67 1126573
20051101 12.72 13.04 12.72 12.89 1128683
20051102 13.09 13.64 13.09 13.56 1304753
20051103 13.98 14.07 13.74 13.78 1145562
20051104 13.75 13.97 13.65 13.73 1165923
20051107 13.94 14.02 13.76 13.81 788570
20051108 13.91 13.91 13.65 13.74 633915
20051109 13.75 13.82 13.60 13.65 771269
20051110 13.73 13.73 13.48 13.63 965589
20051111 13.62 13.74 13.51 13.54 584649
20051114 13.56 13.56 13.21 13.39 1032156
20051115 13.41 13.53 13.26 13.27 626530
20051116 13.37 13.44 13.10 13.27 535489
20051117 13.38 13.44 13.25 13.41 726750
20051118 13.50 13.63 13.41 13.54 501098
20051121 13.60 13.65 13.43 13.61 521036
20051122 13.58 13.62 13.41 13.55 286190
20051123 13.57 13.74 13.51 13.64 244750
20051125 13.57 13.70 13.37 13.61 147776
20051128 13.65 13.72 13.38 13.57 448375
20051129 13.74 13.79 13.51 13.61 383375
20051130 13.62 13.85 13.62 13.80 492971
20051201 13.97 14.17 13.95 14.16 464783
20051202 14.17 14.23 13.99 14.22 351401
20051205 14.33 14.44 14.10 14.21 375066
20051206 14.26 14.26 14.02 14.04 392000
20051207 14.02 14.05 13.82 13.95 411668
20051208 13.96 14.12 13.87 14.02 271150
20051209 13.99 14.27 13.99 14.20 253164
20051212 14.26 14.29 14.06 14.24 366126
20051213 14.20 14.27 14.07 14.21 200049
20051214 14.27 14.28 14.03 14.16 241174
20051215 14.15 14.16 13.73 13.87 492971
20051216 13.91 13.98 13.64 13.76 1202609
20051219 13.77 13.85 13.46 13.55 428181
20051220 13.71 13.84 13.62 13.72 395155
20051221 13.83 14.02 13.73 14.00 465414
20051222 14.00 14.20 13.96 14.14 306910
20051223 14.21 14.22 14.00 14.22 211303
20051227 14.36 14.45 14.17 14.24 315220
20051228 14.32 14.39 14.13 14.29 307542
20051229 14.35 14.51 14.27 14.38 487397
20051230 14.28 14.33 14.01 14.18 369597
20060103 14.17 14.48 14.03 14.41 595310
20060104 14.43 14.73 14.32 14.46 587106
20060105 14.20 14.63 14.01 14.60 601094
20060106 14.74 14.79 14.55 14.77 533780
20060109 14.68 14.81 14.58 14.79 357396
20060110 14.76 15.09 14.68 15.07 610560
20060111 15.55 15.64 15.08 15.22 698489
20060112 15.15 15.16 14.76 14.84 489185
20060113 14.96 15.01 14.62 14.75 415980
20060117 14.77 14.84 14.43 14.58 659889
20060118 14.49 14.64 14.41 14.56 398100
20060119 14.66 14.75 14.49 14.69 364233
20060120 14.74 14.74 14.27 14.31 428286
20060123 14.46 14.65 14.33 14.49 422396
20060124 14.59 14.62 14.36 14.53 306490
20060125 14.64 14.91 14.58 14.71 489921
20060126 14.77 14.89 14.64 14.85 351191
20060127 14.92 15.19 14.83 15.04 455422
20060130 14.97 15.14 14.86 14.91 276304
20060131 14.96 14.97 14.67 14.84 376223
20060201 14.74 15.28 14.74 15.20 532518
20060202 15.93 15.93 15.25 15.58 1433160
20060203 15.45 15.46 14.97 15.05 533675
20060206 14.97 15.04 14.84 15.02 469411
20060207 14.83 15.18 14.73 14.78 461417
20060208 14.88 14.96 14.74 14.89 228237
20060209 14.83 14.99 14.68 14.74 432178
20060210 14.69 14.71 14.40 14.67 349403
20060213 14.52 14.64 14.41 14.58 320058
20060214 14.63 14.91 14.55 14.77 394629
20060215 14.73 14.97 14.58 14.88 266101
20060216 14.91 15.04 14.86 15.02 374750
20060217 15.09 15.09 14.79 14.85 201732
20060221 14.75 14.75 14.51 14.61 419241
20060222 14.92 15.46 14.84 15.28 604237
20060223 15.29 15.35 15.14 15.23 579904
20060224 15.19 15.29 15.11 15.27 352201
20060227 15.35 15.65 15.28 15.50 395308
20060228 15.46 15.46 15.05 15.15 332273
20060301 15.21 15.61 15.14 15.59 330280
20060302 15.54 15.62 15.38 15.58 314443
20060303 15.49 15.73 15.31 15.32 398245
20060306 15.26 15.35 15.00 15.16 306891
20060307 15.26 15.41 15.15 15.34 419117
20060308 15.14 15.46 15.08 15.43 290214
20060309 15.46 15.46 15.08 15.19 373492
20060310 15.25 15.32 15.02 15.24 196972
20060313 15.32 15.45 15.06 15.17 453624
20060314 15.12 15.38 15.02 15.27 500822
20060315 15.19 15.54 15.19 15.49 436213
20060316 15.54 15.56 15.31 15.33 315701
20060317 15.36 15.48 15.24 15.35 1047268
20060320 15.45 15.49 15.14 15.19 377897
20060321 15.02 15.33 14.99 15.02 589134
20060322 15.05 15.25 14.94 15.21 345278
20060323 15.14 15.15 14.94 15.08 316645
20060324 15.11 15.20 15.07 15.12 127329
20060327 15.09 15.32 15.09 15.27 235570
20060328 15.28 15.44 15.25 15.35 361221
20060329 15.35 15.56 15.25 15.50 295773
20060330 15.46 15.52 15.32 15.44 279201
20060331 15.48 15.56 15.36 15.55 288012
20060403 15.52 15.75 15.42 15.59 394364
20060404 15.56 15.85 15.52 15.77 297346
20060405 15.71 15.76 15.47 15.67 372653
20060406 15.61 15.66 15.48 15.63 397511
20060407 15.69 15.98 15.53 15.71 499248
20060410 15.74 15.80 15.63 15.69 255603
20060411 15.81 15.94 15.41 15.47 413138
20060412 15.44 15.77 15.40 15.68 399084
20060413 15.62 15.77 15.48 15.64 244800
20060417 15.60 15.76 15.50 15.69 302591
20060418 15.77 16.21 15.65 15.93 547495
20060419 15.99 16.21 15.80 15.98 378841
20060420 15.87 15.94 15.62 15.80 260952
20060421 15.93 16.31 15.81 15.93 482782
20060424 15.95 16.03 15.81 15.98 298186
20060425 15.94 16.10 15.61 15.77 384715
20060426 15.71 15.78 15.61 15.66 332797
20060427 15.54 16.17 15.53 15.63 510681
20060428 15.16 15.27 14.95 15.22 851764
20060501 15.00 15.12 14.83 14.98 1036884
20060502 14.96 15.02 14.75 14.90 536482
20060503 14.82 15.02 14.77 14.94 519071
20060504 14.89 15.05 14.88 14.96 471664
20060505 14.96 15.05 14.83 14.91 536797
20060508 14.88 15.01 14.87 14.94 555047
20060509 14.89 14.94 14.64 14.74 322624
20060510 14.67 14.74 14.28 14.39 546551
20060511 14.41 14.57 14.14 14.15 541307
20060512 14.06 14.17 13.78 13.81 578855
20060515 13.88 14.20 13.77 14.14 1309163
20060516 14.04 14.65 13.92 14.57 1287662
20060517 14.32 14.97 13.75 14.64 1314408
20060518 14.64 14.85 14.63 14.70 690557
20060519 14.62 15.06 14.60 14.92 752858
20060522 15.05 15.63 14.98 15.43 808342
20060523 15.53 15.89 15.43 15.52 712058
20060524 15.50 15.66 15.05 15.48 845539
20060525 15.47 15.77 15.24 15.68 704947
20060526 15.74 16.06 15.74 16.04 682038
20060530 15.76 15.76 15.54 15.56 545107
20060531 15.54 16.08 15.41 16.08 902968
20060601 16.05 16.08 15.80 16.06 540505
20060602 16.11 16.27 16.06 16.10 877235
20060605 15.96 16.04 15.61 15.65 674193
20060606 15.53 15.76 15.30 15.69 772837
20060607 15.70 16.04 15.61 15.74 641869
20060608 15.59 16.07 15.37 15.99 800453
20060609 16.08 16.08 15.74 15.80 437048
20060612 15.68 15.76 15.39 15.44 469267
20060613 15.57 15.86 15.40 15.40 806521
20060614 15.48 15.79 15.43 15.72 538413
20060615 15.82 16.17 15.78 16.10 541446
20060616 16.13 16.31 15.89 15.95 1587308
20060619 15.88 15.92 15.48 15.53 773360
20060620 15.50 15.70 15.35 15.42 648145
20060621 15.39 15.64 15.31 15.54 994918
20060622 15.49 15.66 15.33 15.45 448869
20060623 15.39 15.63 15.27 15.39 403051
20060626 15.27 15.34 15.19 15.30 627852
20060627 15.25 15.40 15.09 15.19 565506
20060628 15.28 15.35 14.94 15.18 717709
20060629 15.35 15.66 15.33 15.65 822839
20060630 15.72 15.72 15.09 15.39 2374371
20060703 15.33 15.53 15.17 15.49 255660
20060705 15.34 15.43 15.07 15.32 630676
20060706 15.36 15.58 15.25 15.30 393741
20060707 15.24 15.58 15.17 15.29 506926
20060710 15.28 15.51 15.20 15.28 255974
20060711 15.22 15.52 15.13 15.50 397402
20060712 14.94 15.01 14.69 14.84 800453
20060713 14.39 14.43 14.21 14.27 732459
20060714 14.24 14.42 13.99 14.14 415395
20060717 14.13 14.42 14.07 14.29 371251
20060718 14.53 14.65 14.25 14.51 446881
20060719 14.43 14.94 14.28 14.87 490398
20060720 14.89 14.92 14.60 14.64 545421
20060721 14.56 14.63 14.17 14.44 344576
20060724 14.33 14.70 14.26 14.67 457970
20060725 14.69 15.11 14.46 14.94 665929
20060726 14.84 15.14 14.67 14.93 628898
20060727 14.89 15.10 14.74 14.77 390917
20060728 14.87 15.13 14.78 15.09 483389
20060731 15.14 15.28 15.05 15.14 352003
20060801 15.00 15.10 14.86 15.04 305766
20060802 15.13 15.37 15.13 15.26 390289
20060803 15.11 15.48 14.97 15.33 460167
20060804 15.48 15.91 15.26 15.34 519897
20060807 15.22 15.30 15.04 15.15 457447
20060808 15.16 15.27 14.87 14.98 483599
20060809 15.17 15.29 14.61 14.65 883825
20060810 14.47 15.13 14.36 14.90 671787
20060811 14.92 14.97 14.62 14.64 517073
20060814 14.78 15.05 14.77 14.83 569690
20060815 14.90 14.96 14.78 14.83 584544
20060816 14.80 14.90 14.67 14.84 630048
20060817 14.74 15.22 14.74 15.22 565401
20060818 15.29 15.35 15.09 15.24 252626
20060821 15.13 15.29 15.05 15.20 313403
20060822 15.08 15.09 14.88 14.93 436107
20060823 14.88 14.96 14.56 14.82 458587
20060824 14.91 15.00 14.63 14.82 264762
20060825 14.86 14.91 14.63 14.72 246610
20060828 14.72 15.00 14.65 14.98 399751
20060829 15.02 15.26 14.84 15.22 477886
20060830 15.24 15.58 15.24 15.44 452849
20060831 15.48 15.55 15.13 15.47 369185
20060901 15.58 15.67 15.29 15.40 242646
20060905 15.45 15.57 15.30 15.49 271021
20060906 15.36 15.36 15.01 15.20 509912
20060907 15.16 15.41 14.98 15.25 435637
20060908 15.33 15.54 15.22 15.42 397769
20060911 15.31 15.38 15.14 15.23 326310
20060912 15.18 15.74 15.18 15.73 572816
20060913 15.61 15.83 15.52 15.82 438349
20060914 15.71 15.71 15.52 15.60 426144
20060915 15.71 15.80 15.56 15.56 1498753
20060918 15.65 15.86 15.54 15.64 559255
20060919 15.61 15.63 15.14 15.53 631548
20060920 15.58 16.18 15.58 16.11 825790
20060921 16.18 16.24 15.82 15.96 487275
20060922 15.90 16.09 15.70 15.86 299917
20060925 16.03 16.15 15.77 15.94 375653
20060926 15.97 16.02 15.71 15.93 472879
20060927 15.91 16.36 15.91 16.32 524621
20060928 16.51 16.62 16.24 16.37 657002
20060929 16.43 16.51 16.21 16.27 533384
20061002 16.21 16.32 16.10 16.18 452328
20061003 16.26 16.48 16.10 16.45 631965
20061004 16.49 16.69 16.48 16.57 613709
20061005 16.59 16.73 16.55 16.69 452223
20061006 16.60 16.77 16.60 16.70 210620
20061009 16.61 16.76 16.39 16.74 346861
20061010 16.78 16.78 16.39 16.70 332987
20061011 16.65 16.65 16.29 16.45 494577
20061012 16.57 16.78 16.42 16.78 413208
20061013 16.79 17.21 16.75 16.79 497185
20061016 16.74 17.13 16.60 17.12 511268
20061017 17.02 17.25 16.99 17.12 304820
20061018 17.25 17.32 17.10 17.19 462655
20061019 17.17 17.40 17.17 17.40 340811
20061020 17.48 17.48 17.08 17.25 266431
20061023 17.16 17.60 17.08 17.47 303256
20061024 17.35 17.44 17.12 17.37 388276
20061025 17.29 17.54 17.20 17.49 356876
20061026 17.68 17.92 17.68 17.77 770501
20061027 17.66 17.74 17.35 17.50 508138
20061030 17.57 17.70 17.07 17.31 529211
20061031 17.14 17.25 17.01 17.15 552996
20061101 17.24 17.24 16.40 16.51 867726
20061102 16.38 16.53 16.28 16.28 677553
20061103 16.36 16.58 16.15 16.20 518153
20061106 16.32 16.94 16.27 16.79 658671
20061107 16.76 17.35 16.76 17.16 542981
20061108 17.11 17.32 17.11 17.26 590655
20061109 17.05 17.05 16.18 16.30 872108
20061110 16.18 16.29 15.86 16.21 1052476
20061113 16.35 16.48 16.03 16.30 518883
20061114 16.30 16.32 15.91 16.29 695287
20061115 16.36 16.51 16.28 16.39 577302
20061116 16.52 16.58 16.31 16.54 509599
20061117 16.53 16.58 16.45 16.55 399334
20061120 16.55 16.72 16.53 16.66 483832
20061121 16.78 16.95 16.47 16.58 352310
20061122 16.66 16.74 16.50 16.56 504013
20061124 16.40 16.55 16.26 16.45 92708
20061127 16.52 16.52 15.91 15.95 610143
20061128 15.98 16.13 15.74 15.93 494545
20061129 16.10 16.46 16.08 16.20 411514
20061130 16.21 16.35 16.06 16.13 529714
20061201 16.08 16.23 15.71 15.93 391328
20061204 15.99 16.13 15.87 16.10 540014
20061205 16.10 16.23 15.95 16.01 456359
20061206 15.93 16.09 15.83 15.89 362403
20061207 15.94 16.11 15.74 15.79 399132
20061208 15.79 16.05 15.59 15.95 402670
20061211 16.00 16.15 15.98 16.11 396115
20061212 16.10 16.17 15.82 15.92 554269
20061213 16.14 16.17 15.94 16.07 303615
20061214 16.15 16.38 16.08 16.13 702123
20061215 16.08 16.46 16.08 16.25 1054329
20061218 16.24 16.40 15.86 15.93 461874
20061219 15.85 16.25 15.79 16.24 755812
20061220 16.30 16.68 16.30 16.42 578617
20061221 16.43 16.87 16.43 16.66 578617
20061222 16.70 16.76 16.47 16.63 492152
20061226 16.78 16.88 16.73 16.86 290921
20061227 16.94 17.06 16.76 16.82 247012
20061228 16.75 16.89 16.67 16.69 315268
20061229 16.71 16.84 16.58 16.63 337639
20070103 16.72 17.08 16.61 16.92 671532
20070104 16.77 17.16 16.63 17.02 467596
20070105 16.92 17.02 16.52 16.75 525864
20070108 16.69 16.72 16.32 16.42 655197
20070109 16.26 16.34 16.12 16.28 635427
20070110 16.10 16.15 15.96 16.07 585796
20070111 15.91 16.14 15.84 16.05 568940
20070112 16.02 16.13 15.96 16.05 405895
20070116 15.91 16.14 15.86 16.05 516499
20070117 16.10 16.63 16.05 16.51 751546
20070118 16.54 16.76 16.43 16.66 622317
20070119 16.59 16.97 16.54 16.92 496938
20070122 16.80 16.80 16.46 16.64 381340
20070123 16.53 16.81 16.45 16.68 433052
20070124 16.63 16.87 16.58 16.78 340448
20070125 16.70 16.70 16.48 16.59 358553
20070126 16.60 16.69 16.36 16.67 403606
20070129 16.56 16.72 16.42 16.69 497562
20070130 16.55 16.69 16.48 16.65 419109
20070131 16.62 16.86 16.08 16.61 573518
20070201 16.14 16.77 16.03 16.69 1314451
20070202 16.73 17.31 16.72 16.96 737603
20070205 16.68 16.70 16.01 16.07 1019056
20070206 16.11 16.27 15.90 15.92 818762
20070207 15.99 16.12 15.87 16.05 677567
20070208 16.00 16.21 16.00 16.12 351269
20070209 16.11 16.44 16.11 16.44 726054
20070212 16.48 16.51 16.17 16.29 711695
20070213 16.32 16.32 16.14 16.27 318286
20070214 16.18 16.38 16.13 16.35 604941
20070215 16.29 16.48 16.13 16.35 577784
20070216 16.35 16.41 16.20 16.36 378842
20070220 16.51 16.77 16.34 16.72 827086
20070221 16.69 16.77 16.49 16.60 480605
20070222 16.81 16.95 16.62 16.75 610018
20070223 16.66 16.70 16.39 16.66 555949
20070226 16.74 16.81 16.53 16.75 704666
20070227 16.49 16.60 16.10 16.33 1298183
20070228 16.51 16.70 16.03 16.09 838230
20070301 15.95 16.15 15.61 16.11 766415
20070302 16.02 16.25 15.80 15.83 594348
20070305 15.84 16.16 15.65 15.66 611679
20070306 15.84 15.96 15.64 15.87 965465
20070307 15.71 15.87 15.52 15.65 904234
20070308 15.65 15.86 15.57 15.82 609707
20070309 15.99 16.15 15.89 15.95 1347582
20070312 15.87 16.08 15.76 16.07 875487
20070313 15.92 16.07 15.69 15.75 597253
20070314 15.67 15.87 15.50 15.77 812078
20070315 15.72 15.88 15.68 15.80 287159
20070316 15.79 15.84 15.60 15.68 743168
20070319 15.65 15.91 15.62 15.91 414186
20070320 15.85 16.01 15.73 15.98 351191
20070321 15.99 16.37 15.90 16.33 591338
20070322 16.32 16.37 16.24 16.33 476246
20070323 16.29 17.29 16.10 17.24 2340652
20070326 17.19 17.22 16.54 16.64 1799751
20070327 16.56 16.96 16.54 16.90 781151
20070328 16.81 16.90 16.67 16.81 740781
20070329 16.97 17.01 16.56 16.75 570478
20070330 16.76 17.49 16.62 17.02 1211734
20070402 17.18 17.33 17.05 17.17 562072
20070403 17.22 17.55 17.06 17.52 1531065
20070404 17.44 17.60 17.34 17.34 446461
20070405 17.37 17.59 17.37 17.56 516409
20070409 17.55 17.59 17.45 17.49 390524
20070410 17.50 17.57 17.33 17.36 622264
20070411 17.34 17.44 17.20 17.44 829098
20070412 17.45 17.66 17.39 17.64 312274
20070413 17.54 17.94 17.48 17.89 993900
20070416 18.10 18.29 18.09 18.12 543392
20070417 18.12 18.52 18.12 18.46 880365
20070418 18.36 18.50 18.27 18.41 485275
20070419 18.23 18.40 18.10 18.27 490879
20070420 18.45 18.55 18.28 18.55 407336
20070423 18.49 18.66 18.39 18.61 530523
20070424 18.65 18.68 18.37 18.47 550656
20070425 18.58 18.79 18.50 18.74 612717
20070426 18.74 18.89 18.68 18.77 437432
20070427 18.78 18.78 18.49 18.57 280102
20070430 18.39 18.42 18.07 18.31 845806
20070501 18.29 18.32 18.11 18.29 397062
20070502 18.08 18.46 18.01 18.39 415950
20070503 18.36 18.51 18.07 18.46 750951
20070504 18.50 18.63 18.35 18.63 472821
20070507 18.58 18.74 18.51 18.65 467113
20070508 18.77 19.15 18.53 19.03 1153929
20070509 19.00 19.03 18.76 18.93 1402378
20070510 18.90 19.00 18.57 18.59 1009779
20070511 18.60 19.18 18.56 19.15 619670
20070514 19.21 19.27 18.81 18.83 892196
20070515 18.87 18.91 18.36 18.39 1098303
20070516 18.61 19.14 18.61 19.13 1510102
20070517 19.13 19.23 19.00 19.10 897904
20070518 19.18 19.45 19.09 19.43 592583
20070521 19.57 19.78 19.48 19.56 617075
20070522 19.48 19.90 19.40 19.63 598084
20070523 19.57 19.77 19.31 19.60 1212060
20070524 19.66 19.89 18.92 19.00 1185966
20070525 19.04 19.25 18.78 18.92 630831
20070529 19.01 19.21 18.91 19.00 474676
20070530 18.94 19.01 18.63 18.81 752192
20070531 18.73 18.99 18.72 18.89 779426
20070601 18.93 19.12 18.88 19.12 832340
20070604 19.02 19.35 19.02 19.34 690269
20070605 19.36 19.47 19.22 19.31 1179649
20070606 19.26 19.51 19.17 19.36 1190625
20070607 19.24 19.40 19.23 19.31 1245818
20070608 19.26 19.41 18.80 19.03 715328
20070611 18.88 19.25 18.71 19.12 584854
20070612 18.91 19.02 18.73 18.88 718952
20070613 18.99 19.24 18.88 19.16 725994
20070614 19.07 19.32 19.02 19.22 530386
20070615 19.47 19.47 19.01 19.09 942725
20070618 19.20 19.26 18.98 19.21 537635
20070619 19.02 19.05 18.88 18.92 586925
20070620 18.87 18.93 18.38 18.41 831305
20070621 18.17 18.73 18.08 18.72 667073
20070622 18.63 18.81 18.58 18.68 2069460
20070625 18.74 19.02 18.49 18.58 842592
20070626 18.66 19.03 18.62 18.99 968406
20070627 18.87 18.99 18.57 18.92 659203
20070628 18.82 18.89 18.68 18.75 424661
20070629 18.85 19.01 18.79 18.91 838139
20070702 18.95 18.99 18.73 18.95 596555
20070703 19.00 19.25 18.97 19.21 316037
20070705 19.08 19.29 18.97 19.27 564662
20070706 19.22 19.49 19.11 19.43 474366
20070709 19.30 19.39 19.18 19.32 484203
20070710 19.22 19.53 19.17 19.29 839692
20070711 19.22 19.71 19.18 19.70 1138332
20070712 19.72 19.87 19.57 19.87 756230
20070713 19.87 20.11 19.65 19.85 607221
20070716 19.81 19.81 19.66 19.75 384069
20070717 19.86 20.11 19.76 19.94 825402
20070718 19.73 19.73 19.36 19.67 806038
20070719 19.73 19.87 19.61 19.79 418138
20070720 19.74 19.74 19.36 19.47 634662
20070723 19.56 19.79 19.39 19.54 592931
20070724 19.38 19.64 19.05 19.08 703730
20070725 19.34 19.36 18.85 19.07 965092
20070726 18.75 18.84 18.32 18.40 1373496
20070727 18.37 18.57 17.86 17.86 733656
20070730 17.91 18.23 17.51 17.94 850669
20070731 17.93 18.46 17.88 18.01 1179442
20070801 18.20 18.63 17.97 18.61 1229353
20070802 18.86 19.08 18.72 19.01 925639
20070803 19.06 19.31 18.73 18.76 1031157
20070806 18.84 20.01 18.73 19.79 1416262
20070807 19.55 20.02 19.29 19.90 1366869
20070808 19.87 21.09 19.80 21.03 2206561
20070809 20.49 22.21 19.50 21.51 3221254
20070810 21.10 21.82 20.42 20.84 1810790
20070813 21.33 21.45 20.66 21.24 1232149
20070814 21.24 21.33 20.73 21.14 917252
20070815 21.42 22.11 20.93 20.98 2666015
20070816 21.44 21.58 20.02 20.85 2007951
20070817 21.70 21.70 20.43 20.93 1405286
20070820 21.12 21.48 21.12 21.40 873657
20070821 21.24 21.44 20.96 21.16 449306
20070822 21.28 21.51 20.90 21.31 659193
20070823 20.81 20.81 19.41 19.63 2106648
20070824 19.64 19.95 19.50 19.87 1364371
20070827 19.62 20.03 19.62 19.96 1115533
20070828 20.15 20.32 19.50 19.54 850575
20070829 19.74 20.01 19.71 19.99 695671
20070830 19.76 20.18 19.73 19.84 702595
20070831 20.08 20.13 19.77 20.04 592540
20070904 19.93 20.34 19.89 20.31 618064
20070905 20.16 20.62 20.04 20.61 940582
20070906 20.50 20.75 20.34 20.66 754884
20070907 20.36 20.70 20.36 20.48 748374
20070910 20.52 20.63 20.20 20.46 939342
20070911 20.53 20.63 20.36 20.46 745067
20070912 20.42 20.67 20.42 20.55 608971
20070913 20.62 20.94 20.49 20.68 949779
20070914 20.47 20.87 20.44 20.82 523717
20070917 20.65 20.74 20.47 20.52 609797
20070918 20.62 21.08 20.39 21.02 769041
20070919 21.19 21.33 21.07 21.20 691538
20070920 21.13 21.20 20.86 20.98 461197
20070921 21.18 21.26 20.93 21.05 865869
20070924 21.10 21.17 20.84 21.11 703422
20070925 21.14 21.30 20.98 21.06 583033
20070926 21.19 21.27 20.97 21.11 417279
20070927 21.22 21.25 20.76 20.97 585513
20070928 20.94 20.98 20.60 20.66 553168
20071001 20.65 21.29 20.56 20.96 923738
20071002 21.02 21.07 20.79 20.87 467191
20071003 20.75 21.09 20.72 20.79 453344
20071004 20.81 20.95 20.80 20.87 568256
20071005 21.00 21.00 20.64 20.72 674590
20071008 20.81 20.96 20.73 20.81 417279
20071009 20.85 21.72 20.84 21.44 1126694
20071010 21.37 21.38 21.09 21.27 482278
20071011 21.37 21.79 21.31 21.57 1035240
20071012 21.99 22.32 21.67 21.82 1246049
20071015 22.06 22.09 21.43 21.61 668803
20071016 21.65 21.99 21.61 21.89 693708
20071017 22.17 22.27 21.71 21.92 865869
20071018 21.88 21.91 21.57 21.78 766251
20071019 21.73 21.84 21.48 21.68 736800
20071022 21.43 21.88 21.31 21.76 751370
20071023 21.78 21.81 21.48 21.79 457581
20071024 21.60 22.05 21.35 21.93 753127
20071025 22.14 22.68 22.08 22.36 741140
20071026 22.52 22.65 22.12 22.52 609487
20071029 22.62 23.04 22.60 22.83 763564
20071030 22.79 22.98 22.63 22.68 634909
20071031 22.77 22.98 22.53 22.94 727603
20071101 24.08 26.81 23.71 26.19 3603292
20071102 26.97 28.43 26.58 27.99 4189631
20071105 27.88 28.35 27.56 28.28 1745895
20071106 28.42 29.05 28.22 29.05 1775656
20071107 28.70 29.14 28.25 28.61 2040098
20071108 28.88 30.00 28.52 29.03 2021704
20071109 28.87 29.24 28.59 28.94 1326860
20071112 29.41 29.51 28.66 28.78 1062728
20071113 29.34 29.66 29.06 29.59 960320
20071114 29.81 30.19 29.10 29.20 1793844
20071115 29.19 29.91 29.15 29.38 1092076
20071116 29.03 29.51 28.81 29.13 929215
20071119 29.05 29.22 28.56 28.61 908237
20071120 29.22 29.65 28.54 28.95 1539299
20071121 29.03 29.27 28.65 28.73 735141
20071123 28.85 29.08 28.63 29.06 174140
20071126 29.11 29.34 28.74 28.77 901853
20071127 29.17 30.31 29.13 29.91 1640914
20071128 30.20 31.33 30.06 31.19 1995074
20071129 30.90 30.94 30.01 30.42 1215160
20071130 30.53 30.53 29.80 29.95 1487201
20071203 30.43 30.43 29.87 30.02 1614298
20071204 30.05 30.19 29.86 30.00 1249204
20071205 30.15 30.15 29.56 29.85 1436858
20071206 29.83 29.91 29.66 29.87 984796
20071207 29.90 30.29 29.60 29.97 922898
20071210 30.28 30.45 29.87 30.00 803332
20071211 31.66 33.14 31.30 31.55 3480212
20071212 31.19 31.23 29.95 30.77 2249371
20071213 30.53 31.68 30.45 31.65 1394561
20071214 31.34 31.99 31.31 31.60 1163372
20071217 31.41 31.56 31.05 31.14 985622
20071218 31.48 32.03 31.17 31.66 1416947
20071219 31.85 33.05 31.56 32.96 1996621
20071220 32.93 33.79 32.64 33.67 1890776
20071221 34.15 34.62 33.82 34.00 2115053
20071224 34.49 34.76 34.31 34.51 335074
20071226 34.73 35.40 34.73 35.08 1139438
20071227 35.32 35.45 34.81 34.98 1096625
20071228 35.58 35.73 34.30 34.51 1335035
20071231 34.70 34.99 33.87 33.94 990986
20080102 33.55 33.83 32.73 32.96 2416393
20080103 32.96 33.30 32.73 33.00 1608831
20080104 32.72 33.08 31.74 32.02 1141501
20080107 31.66 32.21 31.50 32.08 1913369
20080108 31.99 32.59 31.96 32.06 1477917
20080109 31.77 32.55 31.76 32.24 1410654
20080110 32.51 33.48 32.51 33.35 1608005
20080111 33.01 33.25 32.21 32.39 1254568
20080114 32.77 33.29 32.42 32.66 1048448
20080115 32.23 32.64 32.05 32.35 976131
20080116 32.78 33.97 32.77 33.05 2253498
20080117 33.58 33.75 32.73 32.92 1522483
20080118 32.79 33.20 31.46 31.62 1888094
20080122 31.20 31.89 30.89 31.47 1486066
20080123 30.64 30.65 29.06 30.20 1947722
20080124 29.84 31.08 29.66 30.71 1620591
20080125 30.86 31.00 28.98 29.19 1586238
20080128 29.03 29.60 28.79 29.45 1197622
20080129 29.82 29.90 29.29 29.62 1138200
20080130 29.28 30.51 29.28 29.86 1101061
20080131 29.37 29.98 28.84 29.89 1570557
20080201 30.20 30.52 29.75 30.32 967362
20080204 30.71 31.08 30.33 31.06 1559828
20080205 31.50 32.80 31.20 32.45 2710408
20080206 32.72 34.11 32.72 33.12 2122068
20080207 32.95 33.57 32.77 33.38 1311721
20080208 33.35 34.65 33.14 34.43 1630082
20080211 34.59 35.31 34.30 34.85 1481940
20080212 35.09 35.30 33.94 34.25 1610688
20080213 34.19 34.57 33.67 34.47 1259933
20080214 34.61 34.61 33.74 33.95 982217
20080215 33.80 34.16 33.56 33.89 930945
20080219 34.19 34.89 33.92 34.07 910312
20080220 33.51 33.92 32.85 33.79 1048399
20080221 33.85 34.07 32.94 32.97 994830
20080222 33.11 33.11 32.32 33.07 698349
20080225 33.31 34.64 33.31 34.37 1311915
20080226 34.11 34.66 33.90 33.98 945382
20080227 34.08 34.63 33.49 33.69 818569
20080228 33.69 33.72 32.65 33.34 765000
20080229 32.94 33.06 32.16 32.44 942086
20080303 32.07 32.37 31.74 32.13 1256595
20080304 31.80 32.95 31.80 32.51 1019863
20080305 32.51 32.87 32.19 32.72 840409
20080306 32.40 32.58 31.33 31.33 874507
20080307 31.00 31.33 30.74 31.15 721631
20080310 31.42 31.71 31.01 31.31 1179436
20080311 32.08 34.09 32.08 33.87 2311175
20080312 34.62 34.62 33.52 33.80 1448206
20080313 33.42 35.46 33.31 35.01 1794341
20080314 34.95 35.12 33.15 33.82 2124509
20080317 33.93 34.10 33.27 33.54 1514652
20080318 34.84 36.02 34.76 35.73 1824010
20080319 35.97 37.02 35.82 35.91 1705953
20080320 36.49 36.95 35.93 36.79 4208121
20080324 36.94 38.19 36.92 37.67 2648657
20080325 37.57 37.63 36.87 37.00 1725011
20080326 36.50 36.50 35.70 36.01 2298916
20080327 35.80 37.09 35.62 36.94 1437080
20080328 36.98 37.13 36.30 36.43 1270296
20080331 35.90 36.73 35.67 36.63 2223405
20080401 37.21 38.54 36.89 38.00 1432856
20080402 38.05 38.66 37.77 37.93 1259995
20080403 37.63 37.86 37.33 37.49 864926
20080404 37.66 38.68 37.51 38.32 825471
20080407 38.13 38.25 37.71 37.82 1044999
20080408 37.59 38.10 37.48 38.00 649931
20080409 38.52 39.30 37.86 38.31 1659699
20080410 38.44 38.81 38.08 38.46 1002557
20080411 38.35 38.42 37.25 37.44 705869
20080414 37.83 38.11 37.10 37.27 866163
20080415 37.51 37.71 36.89 37.31 900467
20080416 38.00 39.30 37.96 38.82 1233520
20080417 38.66 38.93 38.05 38.27 612948
20080418 38.90 39.64 38.79 39.04 1301304
20080421 39.05 39.12 38.70 38.86 584104
20080422 38.63 38.88 37.86 38.09 944455
20080423 38.18 38.78 38.13 38.44 796936
20080424 38.97 39.65 38.41 38.98 994212
20080425 39.07 39.30 38.70 39.21 546709
20080428 39.15 40.18 39.09 40.00 752948
20080429 40.18 40.18 39.19 39.53 724103
20080430 39.47 40.44 39.35 39.79 725648
20080501 39.58 40.64 38.94 40.54 979378
20080502 40.77 41.82 40.63 41.12 1501053
20080505 40.65 41.29 40.49 41.07 980717
20080506 37.40 37.61 34.16 34.45 7165827
20080507 33.10 33.98 31.84 32.39 4085531
20080508 32.40 33.11 31.84 32.92 2250292
20080509 32.45 32.65 32.14 32.37 1408235
20080512 32.40 32.75 31.55 31.65 2412646
20080513 31.53 31.55 30.86 30.91 2179623
20080514 31.06 31.84 30.98 31.31 1577595
20080515 31.43 31.83 31.13 31.60 1054477
20080516 31.54 32.49 31.49 31.97 1334270
20080519 32.17 33.01 31.99 32.11 1475711
20080520 31.88 32.51 31.62 32.06 1175212
20080521 32.60 33.22 32.49 32.99 1978728
20080522 33.36 34.89 33.30 34.86 2397885
20080523 34.68 34.99 34.51 34.78 1806334
20080527 34.93 35.43 34.69 35.41 1405281
20080528 35.41 35.59 35.00 35.55 1554429
20080529 35.49 36.07 35.11 35.49 1319187
20080530 35.31 35.88 35.22 35.59 2177146
20080602 35.38 35.38 34.59 34.78 1759018
20080603 34.77 35.39 34.49 35.32 1827832
20080604 35.09 35.21 34.39 34.93 1020582
20080605 34.79 35.80 34.15 35.80 1181148
20080606 35.68 35.96 35.52 35.61 1573252
20080609 35.66 35.88 34.69 34.89 1306020
20080610 34.11 34.11 33.31 33.65 1423076
20080611 33.05 33.21 32.13 32.34 1725177
20080612 32.65 33.30 32.52 32.68 806838
20080613 33.02 33.81 32.61 33.54 785957
20080616 33.20 33.28 32.60 33.08 1123854
20080617 33.05 33.30 32.38 32.42 1001553
20080618 32.20 32.20 31.37 31.45 1842644
20080619 31.51 32.11 31.51 31.91 1892943
20080620 31.78 32.09 31.59 31.60 1875765
20080623 32.11 32.30 31.60 31.73 1230726
20080624 31.55 31.89 31.18 31.35 1080344
20080625 32.09 32.42 31.87 32.24 1663666
20080626 31.48 32.56 31.43 32.01 1238955
20080627 32.08 32.28 31.38 31.64 8979005
20080630 31.97 32.08 30.80 30.89 1747806
20080701 30.65 30.93 30.28 30.92 1630237
20080702 31.36 32.24 31.17 31.85 1593721
20080703 32.67 32.75 31.73 32.26 757465
20080707 32.19 32.29 31.39 31.94 1401578
20080708 32.09 33.44 32.03 33.35 1717668
20080709 33.13 33.94 32.97 33.52 1382137
20080710 32.97 33.92 32.97 33.89 891389
20080711 33.70 34.43 33.48 34.13 965861
20080714 34.51 34.95 34.03 34.08 800769
20080715 34.12 35.62 34.03 35.08 1861673
20080716 35.34 35.57 35.00 35.48 1638671
20080717 35.48 35.52 34.70 35.00 1969779
20080718 35.23 35.43 34.85 35.06 661393
20080721 34.79 35.50 34.70 35.07 605746
20080722 34.46 35.94 34.37 35.69 908876
20080723 35.77 35.97 35.10 35.44 889538
20080724 35.59 35.97 34.89 34.97 1009165
20080725 35.01 35.48 34.41 35.46 917516
20080728 35.32 35.48 35.02 35.10 662525
20080729 35.45 35.48 34.74 34.94 752631
20080730 35.03 35.18 33.79 34.32 1340273
20080731 33.73 34.62 33.48 34.25 851891
20080801 34.29 34.64 33.77 34.39 562956
20080804 34.45 34.70 34.03 34.62 848908
20080805 35.40 35.40 34.46 35.18 834816
20080806 35.47 35.83 35.28 35.41 771454
20080807 35.00 35.02 34.03 34.03 938191
20080808 34.12 34.73 34.05 34.48 801798
20080811 34.87 35.03 33.89 33.98 1212006
20080812 34.28 34.48 33.91 34.16 921116
20080813 34.06 34.36 33.20 33.41 1088367
20080814 33.05 33.94 33.02 33.73 928934
20080815 34.00 34.51 33.95 34.39 1191228
20080818 34.13 35.38 34.13 34.98 2483774
20080819 34.42 35.41 34.41 34.56 2232280
20080820 34.68 34.93 34.03 34.18 1396833
20080821 34.34 35.11 34.25 35.02 1678891
20080822 35.02 35.71 34.92 35.50 1291241
20080825 35.82 35.82 34.80 34.90 1202700
20080826 34.99 35.19 33.92 34.22 1559330
20080827 34.08 34.68 34.08 34.40 1358212
20080828 34.03 34.39 33.99 34.33 1169523
20080829 34.17 34.28 33.79 34.06 757324
20080902 34.24 34.28 33.64 33.98 937899
20080903 34.15 34.32 33.79 33.98 1150315
20080904 33.80 33.98 33.40 33.58 708637
20080905 33.43 33.88 33.17 33.78 969741
20080908 34.54 34.96 34.05 34.19 807758
20080909 34.43 34.80 33.82 33.82 1041128
20080910 34.31 34.76 34.25 34.50 1426929
20080911 33.71 34.03 33.32 33.98 1427751
20080912 33.71 34.00 33.21 33.53 556206
20080915 32.63 33.51 32.63 32.75 723017
20080916 33.24 33.93 32.43 33.93 1409056
20080917 33.54 35.66 33.41 34.92 1995667
20080918 36.74 37.53 35.89 37.48 2435599
20080919 38.17 38.88 37.00 38.63 1739493
20080922 38.23 38.30 36.14 36.24 829123
20080923 36.10 36.64 35.78 36.08 750648
20080924 36.43 37.19 36.43 37.00 783517
20080925 37.49 38.17 37.00 37.20 910576
20080926 36.66 37.97 36.52 37.93 871852
20080929 37.74 38.94 37.00 38.44 1302335
20080930 38.77 38.84 37.20 37.44 1496468
20081001 37.44 37.48 36.32 36.86 911501
20081002 37.43 37.58 36.51 36.52 932249
20081003 36.66 37.37 36.21 36.28 715108
20081006 35.94 36.02 32.56 34.07 1586652
20081007 35.25 35.35 34.18 34.32 1280970
20081008 32.85 34.46 32.71 33.71 1538787
20081009 33.76 34.39 30.96 31.64 1718334
20081010 30.48 32.54 27.86 30.50 2214760
20081013 32.29 33.89 32.14 33.59 1340545
20081014 34.06 35.09 33.19 35.01 1901374
20081015 33.86 34.53 32.03 32.15 1344448
20081016 32.46 33.36 30.92 32.55 1385329
20081017 35.15 35.16 30.82 31.30 1494208
20081020 32.13 32.27 30.69 31.74 1234953
20081021 31.45 31.78 30.65 31.08 804676
20081022 30.82 30.91 29.24 29.59 1085912
20081023 30.32 30.53 28.82 29.70 1605860
20081024 27.90 29.11 27.28 28.52 1216670
20081027 28.13 28.34 27.39 27.51 733391
20081028 28.40 29.18 26.99 29.16 1509615
20081029 28.81 31.79 28.60 30.55 1444185
20081030 32.06 33.14 31.56 33.10 1460209
20081031 32.82 33.79 32.52 33.10 1147131
20081103 33.55 34.14 33.21 33.56 787214
20081104 34.25 34.48 32.53 32.67 1152575
20081105 33.04 33.11 31.43 31.54 921772
20081106 30.31 31.45 30.20 30.92 1178973
20081107 31.04 31.79 30.21 31.01 964502
20081110 32.48 32.65 31.90 32.53 878015
20081111 32.47 33.02 32.13 32.46 763282
20081112 31.69 32.53 31.15 31.99 1006924
20081113 32.39 33.61 31.28 33.54 1459387
20081114 33.18 33.49 32.31 32.39 1384096
20081117 32.13 32.43 31.21 31.57 1466680
20081118 32.05 32.97 31.67 32.89 1598362
20081119 32.71 33.10 30.58 31.16 2572827
20081120 31.53 31.64 29.52 30.16 1678377
20081121 30.89 32.13 28.48 30.19 1902709
20081124 30.01 32.16 30.01 32.03 2102080
20081125 32.22 33.41 31.77 32.93 4078181
20081126 32.30 33.26 32.28 33.05 1039798
20081128 33.54 34.10 33.07 33.56 906593
20081201 32.85 33.11 31.14 31.45 1301798
20081202 32.38 32.65 31.82 32.39 1740174
20081203 31.47 33.16 31.47 32.48 1674239
20081204 32.29 32.58 30.78 31.19 1482173
20081205 32.62 32.62 29.99 31.12 1464843
20081208 32.20 32.43 31.91 32.16 2025965
20081209 32.03 32.48 31.74 31.88 1248783
20081210 32.29 32.41 31.19 31.62 1647987
20081211 31.21 31.94 31.16 31.43 1142547
20081212 30.90 32.03 30.87 31.48 1264062
20081215 31.11 31.11 29.60 29.86 1615276
20081216 30.20 30.62 30.12 30.53 1463408
20081217 30.23 32.13 30.20 31.28 1501862
20081218 32.14 33.01 31.89 32.40 1057333
20081219 32.51 33.10 32.00 32.28 899620
20081222 32.53 32.62 31.27 31.65 857679
20081223 31.87 32.52 31.82 31.98 914284
20081224 31.12 31.33 30.53 30.65 615060
20081226 30.65 31.05 30.52 30.96 322809
20081229 31.14 31.18 30.18 30.33 976631
20081230 31.07 31.26 30.71 31.05 607164
20081231 31.15 31.64 31.15 31.51 708683
20090102 31.60 31.70 30.83 30.84 1877686
20090105 30.60 30.90 29.89 30.23 862191
20090106 30.04 30.18 29.02 29.18 2201418
20090107 28.97 29.02 28.02 28.29 1528318
20090108 28.04 28.47 27.50 28.24 1334407
20090109 28.50 28.60 27.66 28.54 1194332
20090112 27.89 28.65 27.78 28.56 1126243
20090113 28.46 29.23 28.29 29.03 1239246
20090114 28.84 29.04 28.34 28.53 800665
20090115 28.50 28.79 27.96 28.78 985142
20090116 29.18 29.43 28.43 28.75 825275
20090120 29.02 29.32 28.26 28.28 670434
20090121 28.39 28.62 28.05 28.49 877983
20090122 27.99 28.26 27.68 28.17 935510
20090123 27.72 28.32 27.60 28.23 868652
20090126 28.26 28.67 28.05 28.58 688789
20090127 28.52 28.86 28.37 28.74 685098
20090128 28.95 29.19 28.54 29.06 898082
20090129 28.82 29.20 28.80 29.05 608907
20090130 29.04 29.40 28.43 28.62 1092095
20090202 28.33 28.54 27.96 28.37 1096812
20090203 24.68 24.98 21.56 22.37 12283765
20090204 23.52 24.13 22.45 22.76 3376267
20090205 22.77 23.40 22.71 23.27 2183678
20090206 23.13 23.85 22.92 23.85 1715974
20090209 23.94 24.17 23.23 23.51 1437977
20090210 23.27 23.64 22.99 23.10 1192589
20090211 23.15 23.49 23.07 23.41 1101119
20090212 22.98 23.81 22.54 23.81 1181001
20090213 23.85 23.89 23.35 23.62 727038
20090217 23.36 23.58 23.02 23.34 926999
20090218 23.89 23.96 22.83 22.97 1033953
20090219 23.12 23.30 22.46 22.46 935510
20090220 22.15 22.30 21.61 21.87 1241912
20090223 21.55 21.74 20.86 20.89 1160390
20090224 20.88 21.44 19.92 20.03 2327855
20090225 20.53 21.08 19.87 20.52 2297895
20090226 20.54 21.06 19.86 19.91 1057570
20090227 19.64 19.95 19.49 19.64 1317539
20090302 19.32 20.14 18.13 18.47 2543342
20090303 18.70 19.05 18.50 18.82 1931157
20090304 19.41 19.66 18.99 19.40 1341981
20090305 19.05 19.17 18.44 18.78 1805467
20090306 18.77 19.05 18.48 18.91 1454989
20090309 18.86 19.07 18.73 18.81 1083239
20090310 18.96 19.65 18.73 19.12 1963167
20090311 19.01 20.44 18.54 19.99 4482476
20090312 20.07 21.52 19.90 21.39 2114935
20090313 21.48 21.72 21.04 21.51 1187861
20090316 22.20 22.32 21.95 22.01 1219360
20090317 22.03 22.73 21.89 22.72 1341572
20090318 22.78 23.36 22.42 22.78 1298108
20090319 23.06 23.22 21.81 21.99 1770286
20090320 22.06 22.15 21.38 21.67 1085796
20090323 22.02 22.81 22.02 22.81 714046
20090324 22.47 22.73 22.25 22.44 967470
20090325 23.01 23.16 22.61 23.16 1605019
20090326 23.54 24.79 23.42 24.52 2389733
20090327 24.29 24.71 24.29 24.47 1606246
20090330 24.02 24.44 23.70 24.27 1194713
20090331 24.92 25.16 24.28 24.28 1492522
20090401 24.11 24.36 23.51 24.19 972072
20090402 24.66 24.74 23.56 23.62 1496511
20090403 23.57 23.79 22.91 23.24 1488329
20090406 23.39 23.72 23.06 23.32 1142249
20090407 23.28 23.50 23.07 23.20 892916
20090408 23.16 23.67 23.16 23.57 668639
20090409 23.58 23.85 23.56 23.80 668741
20090413 23.80 24.06 23.80 23.93 865405
20090414 23.66 23.80 22.67 23.08 1872556
20090415 22.87 23.25 22.61 23.01 1026071
20090416 23.13 23.85 23.13 23.65 953562
20090417 23.60 24.08 23.47 23.85 738284
20090420 23.57 23.84 23.30 23.38 970743
20090421 23.37 23.37 23.01 23.18 817748
20090422 22.98 23.62 22.73 23.32 726830
20090423 23.98 24.23 23.41 24.15 1248200
20090424 24.20 24.95 23.99 24.85 1197679
20090427 25.03 25.49 24.63 25.26 1516147
20090428 24.93 25.26 24.77 24.84 1003162
20090429 25.07 25.78 24.77 25.69 1201156
20090430 26.27 26.63 25.16 25.34 1521567
20090501 25.21 25.29 24.71 25.25 919710
20090504 25.34 25.95 24.97 25.79 1435251
20090505 26.05 26.25 25.26 25.29 1782047
20090506 25.28 25.37 24.29 24.58 2285521
20090507 25.73 26.88 25.52 26.28 3306580
20090508 26.67 27.00 26.29 26.56 1352106
20090511 26.09 26.58 25.86 26.40 980458
20090512 26.47 26.82 26.18 26.34 611265
20090513 26.16 26.36 25.98 26.18 944664
20090514 26.09 26.51 25.91 26.11 965323
20090515 25.91 26.17 25.88 25.98 891484
20090518 25.95 26.21 25.76 26.19 860394
20090519 26.59 26.83 26.22 26.48 847303
20090520 26.55 27.11 26.39 26.51 620776
20090521 26.59 26.99 25.94 26.11 696354
20090522 26.13 26.59 26.11 26.32 885655
20090526 26.10 26.70 25.90 26.49 936176
20090527 26.89 27.27 26.76 26.82 1238216
20090528 26.90 27.25 26.24 26.30 931621
20090529 26.48 26.73 26.17 26.32 1223825
20090601 26.83 26.84 26.43 26.45 971324
20090602 26.18 26.58 26.07 26.19 920395
20090603 25.98 26.16 25.58 25.85 858341
20090604 26.06 26.21 25.78 25.89 545215
20090605 26.02 26.30 25.69 25.86 999799
20090608 25.50 25.99 25.45 25.73 716781
20090609 25.93 25.98 25.07 25.27 1526949
20090610 25.53 25.70 24.96 25.17 912128
20090611 25.01 25.86 25.01 25.73 1013373
20090612 25.42 26.06 25.27 25.93 713821
20090615 25.55 25.55 25.13 25.34 940501
20090616 25.43 25.71 25.43 25.43 1038582
20090617 25.43 26.21 25.43 25.99 847318
20090618 26.12 26.52 26.04 26.31 1294248
20090619 26.12 26.45 25.94 26.27 1209026
20090622 25.95 25.95 25.28 25.29 903044
20090623 25.68 25.82 25.29 25.54 783019
20090624 25.83 26.28 25.70 26.00 943869
20090625 25.94 26.77 25.74 26.62 954381
20090626 26.79 27.29 26.35 27.23 1249544
20090629 27.46 27.74 27.35 27.57 1286185
20090630 27.48 27.53 26.88 27.22 1429684
20090701 27.41 27.60 27.21 27.49 630437
20090702 27.17 27.31 26.81 27.11 407227
20090706 26.78 27.20 26.72 27.18 785265
20090707 26.98 26.98 26.68 26.68 788429
20090708 26.82 27.07 26.54 26.80 686775
20090709 26.83 26.99 26.48 26.55 806800
20090710 26.58 26.78 26.09 26.09 592674
20090713 26.30 26.83 25.99 26.73 1065221
20090714 26.75 27.23 26.74 27.07 576446
20090715 27.24 27.40 26.95 27.19 577467
20090716 27.09 27.48 26.94 27.22 396715
20090717 27.36 27.45 27.07 27.37 463055
20090720 27.38 27.94 27.38 27.73 514903
20090721 27.92 28.17 27.59 27.72 579814
20090722 27.66 27.89 27.33 27.37 390285
20090723 27.52 27.96 27.46 27.70 631968
20090724 27.61 27.87 27.43 27.74 482141
20090727 28.03 28.06 27.55 27.72 883244
20090728 27.66 27.70 26.91 27.27 746787
20090729 27.07 27.35 26.94 27.16 465096
20090730 27.26 27.55 26.75 26.81 599410
20090731 26.68 27.10 26.52 26.59 752809
20090803 27.93 27.93 27.24 27.46 1290675
20090804 27.45 27.51 27.30 27.43 538479
20090805 27.38 27.41 26.66 26.85 565015
20090806 27.07 27.17 26.29 26.35 607473
20090807 26.41 26.52 26.01 26.23 882734
20090810 26.16 26.28 26.09 26.21 594205
20090811 26.01 26.03 25.72 25.96 558177
20090812 26.06 26.16 25.92 25.99 641663
20090813 26.13 26.31 25.73 26.23 1602271
20090814 25.99 26.29 25.39 25.96 975610
20090817 25.69 26.13 25.58 25.96 865281
20090818 27.77 27.77 26.79 27.32 2678718
20090819 27.15 27.78 26.70 27.57 1167078
20090820 27.48 28.36 27.39 28.09 793430
20090821 28.30 28.76 27.89 28.41 799859
20090824 28.68 29.19 28.67 28.84 959893
20090825 29.25 29.52 28.99 29.45 896920
20090826 29.33 29.33 28.96 29.06 591080
20090827 28.53 29.11 28.29 29.06 727796
20090828 29.22 29.31 28.94 29.21 570807
20090831 28.68 28.99 28.42 28.98 791061
20090901 28.80 29.41 28.69 28.75 702022
20090902 28.71 28.92 28.53 28.74 517220
20090903 28.85 28.85 28.28 28.59 464551
20090904 28.50 29.19 28.49 29.17 472497
20090908 29.40 29.83 29.31 29.80 752043
20090909 30.00 30.35 29.95 30.24 574271
20090910 30.13 30.47 29.74 30.44 656178
20090911 30.47 30.64 30.27 30.63 386820
20090914 30.40 30.59 30.23 30.43 505505
20090915 30.43 30.66 30.26 30.62 1134279
20090916 30.92 31.66 30.88 31.58 1098826
20090917 31.36 31.93 31.28 31.62 673701
20090918 31.63 31.75 31.26 31.29 614104
20090921 30.98 31.95 30.98 31.88 731668
20090922 32.24 32.33 31.89 31.95 522824
20090923 32.09 32.19 31.53 31.61 822235
20090924 31.57 31.77 31.02 31.39 771399
20090925 31.27 31.35 30.66 30.98 889982
20090928 31.15 31.95 31.11 31.73 439592
20090929 31.91 33.53 31.90 32.91 2083654
20090930 33.12 33.37 32.63 33.36 1082424
20091001 34.02 34.09 33.28 33.29 1079572
20091002 33.21 33.33 32.88 33.07 790144
20091005 33.29 33.45 33.01 33.37 556544
20091006 33.75 34.32 33.73 34.24 732075
20091007 34.29 34.52 34.07 34.45 641203
20091008 34.87 35.46 34.76 35.26 829162
20091009 35.11 35.95 35.07 35.38 903633
20091012 35.65 35.83 35.40 35.52 827329
20091013 35.50 36.43 35.50 36.41 1595671
20091014 36.57 37.29 36.52 37.03 1540964
20091015 36.71 37.15 36.66 37.15 1548911
20091016 36.91 37.19 36.68 36.72 1141919
20091019 37.34 38.21 37.26 37.87 1011926
20091020 38.17 38.23 37.28 37.33 964962
20091021 36.99 37.12 36.37 36.37 1213639
20091022 36.06 36.41 35.60 35.71 1455695
20091023 35.69 36.18 35.37 36.09 946624
20091026 36.32 36.91 35.97 36.01 821827
20091027 35.99 36.37 35.94 36.22 625921
20091028 36.00 36.16 35.70 35.70 546866
20091029 35.78 36.29 35.59 36.16 612881
20091030 35.97 37.09 35.27 36.51 1582326
20091102 38.22 38.28 36.91 37.40 2517744
20091103 37.00 37.58 36.75 37.57 1104633
20091104 37.80 37.86 37.08 37.11 723925
20091105 37.39 38.03 37.25 38.03 625514
20091106 37.98 38.47 37.69 38.46 727287
20091109 38.70 38.89 38.49 38.89 707421
20091110 38.21 38.78 38.21 38.74 1011926
20091111 39.08 39.24 39.00 39.20 790552
20091112 39.13 39.31 38.79 38.97 420541
20091113 39.16 39.45 38.85 39.45 625004
20091116 39.06 39.80 39.06 39.26 776595
20091117 38.77 39.20 38.66 39.01 679610
20091118 38.86 38.89 38.20 38.60 501124
20091119 38.23 38.60 37.82 38.45 664838
20091120 38.23 38.71 38.10 38.59 465366
20091123 38.95 39.23 38.75 39.02 396295
20091124 38.83 39.32 38.58 39.26 477241
20091125 39.54 40.13 39.47 39.89 710267
20091127 39.49 40.15 39.32 39.99 292224
20091130 40.11 40.18 39.34 39.46 668259
20091201 39.82 40.25 39.46 40.15 857955
20091202 40.02 40.02 38.97 39.16 1323499
20091203 39.32 39.41 38.65 38.74 470630
20091204 38.97 39.32 38.60 38.82 505314
20091207 38.89 39.36 38.80 38.99 792655
20091208 38.92 39.53 38.77 38.92 714641
20091209 39.07 39.11 38.42 38.83 852361
20091210 39.05 39.84 39.05 39.59 721252
20091211 39.59 39.67 38.90 38.93 481309
20091214 39.23 39.36 39.16 39.24 765905
20091215 39.03 39.21 38.54 38.56 1562120
20091216 38.40 38.81 38.22 38.23 1098712
20091217 37.21 37.84 37.11 37.72 1635659
20091218 37.75 37.85 37.11 37.48 1413109
20091221 37.77 38.24 37.63 38.12 810659
20091222 38.34 38.63 38.23 38.60 723998
20091223 38.59 38.68 38.30 38.38 498296
20091224 38.62 38.86 38.53 38.81 240960
20091228 38.93 39.04 38.76 38.82 277984
20091229 38.90 39.03 38.61 38.61 207496
20091230 38.75 39.06 38.75 39.02 357422
20091231 39.39 39.72 39.14 39.16 390784
20100104 39.58 39.95 39.58 39.67 555866
20100105 39.52 39.52 37.89 38.14 1411177
20100106 38.32 38.54 37.24 37.65 1772057
20100107 37.50 37.60 37.10 37.35 611605
20100108 37.38 37.51 36.83 37.14 642526
20100111 37.94 38.84 37.59 38.78 1311904
20100112 39.19 40.83 39.19 40.42 1377001
20100113 40.59 41.49 40.53 41.20 900574
20100114 41.00 41.44 40.95 41.42 560239
20100115 41.45 41.61 41.12 41.44 775567
20100119 41.43 42.38 41.31 42.29 1062095
20100120 42.02 42.16 41.44 42.06 591059
20100121 42.15 42.37 41.46 41.83 738340
20100122 41.76 42.33 41.55 41.84 975740
20100125 41.93 41.97 40.84 40.88 861617
20100126 40.67 42.08 40.55 41.78 1212021
20100127 41.72 42.44 41.72 42.32 852870
20100128 42.33 43.08 42.10 42.80 777296
20100129 42.96 43.84 42.75 43.53 1135227
20100201 43.71 44.07 42.97 43.46 1264302
20100202 42.55 45.32 42.37 45.15 3083452
20100203 44.53 46.11 44.29 45.49 1658137
20100204 45.32 45.70 45.00 45.01 1250876
20100205 45.11 45.14 43.95 44.53 1264302
20100208 44.64 45.40 44.44 44.97 1033208
20100209 45.47 45.88 45.26 45.54 1050398
20100210 45.49 45.49 44.93 45.04 446828
20100211 44.91 46.46 44.25 46.27 1345775
20100212 46.12 47.81 45.58 47.73 2117782
20100216 48.15 48.15 47.54 47.65 1008390
20100217 47.60 47.89 47.07 47.31 1122208
20100218 47.31 48.40 47.16 48.37 1238670
20100219 48.48 49.31 48.32 49.04 1239280
20100222 48.81 48.81 47.79 48.37 988047
20100223 48.32 48.48 47.94 48.14 945531
20100224 47.87 48.28 47.68 47.95 871276
20100225 47.73 49.24 47.69 48.88 1534410
20100226 49.01 49.18 48.55 48.80 580648
20100301 49.58 50.53 49.57 50.36 1238092
20100302 50.59 51.90 50.46 51.86 1334901
20100303 51.80 51.91 51.05 51.43 919325
20100304 51.58 51.66 50.35 50.48 1127164
20100305 50.83 51.04 49.07 49.94 2349511
20100308 49.95 50.20 48.74 49.36 1775263
20100309 49.18 49.20 48.43 48.56 1454769
20100310 48.40 49.36 48.35 49.32 917801
20100311 49.32 50.11 49.22 49.98 858071
20100312 49.98 50.15 49.50 49.89 522441
20100315 49.76 50.19 49.53 50.15 843138
20100316 50.31 50.78 50.18 50.72 505883
20100317 51.02 51.04 48.98 49.28 1725792
20100318 49.47 49.52 49.04 49.41 659070
20100319 49.50 49.69 49.06 49.59 925319
20100322 49.54 50.61 49.52 50.33 432438
20100323 53.37 56.59 52.80 56.31 5818363
20100324 56.38 57.06 55.58 56.90 2315582
20100325 57.05 57.76 55.53 55.65 2055123
20100326 55.79 55.95 55.04 55.91 996833
20100329 56.12 57.31 56.11 57.31 810936
20100330 57.29 58.33 57.10 57.77 1066316
20100331 57.83 58.81 57.74 57.81 914144
20100401 58.45 58.71 57.96 58.16 716566
20100405 58.44 60.45 58.35 60.06 946956
20100406 59.75 60.15 59.12 59.74 693405
20100407 59.39 59.51 58.22 58.65 1008210
20100408 58.13 58.17 57.10 58.08 793769
20100409 58.14 58.36 57.64 58.08 474189
20100412 58.37 59.05 57.90 58.98 908557
20100413 59.05 59.97 58.87 59.82 807990
20100414 60.04 60.47 59.53 60.04 657241
20100415 59.92 61.38 59.80 61.01 726927
20100416 61.01 61.26 58.95 59.41 991246
20100419 59.07 59.55 57.98 58.54 928366
20100420 58.90 59.21 58.52 59.07 535139
20100421 59.14 59.14 57.76 58.15 546211
20100422 57.97 59.46 57.10 58.94 1076169
20100423 59.13 59.94 58.67 59.64 923490
20100426 58.89 59.70 58.89 59.30 851163
20100427 58.90 59.35 57.78 58.49 926538
20100428 58.35 58.36 57.16 58.12 1226105
20100429 58.35 63.58 58.20 62.48 3504203
20100430 62.23 62.35 60.07 60.19 1364969
20100503 59.95 62.13 59.86 61.89 1194310
20100504 61.04 61.41 60.48 60.99 810124
20100505 60.21 60.94 58.88 60.71 980072
20100506 60.42 60.99 53.20 58.41 1431404
20100507 58.36 59.07 56.33 56.67 1505052
20100510 59.31 61.39 59.31 61.01 1302293
20100511 60.05 62.75 59.67 62.44 1667483
20100512 62.62 63.65 62.53 63.35 1628475
20100513 63.08 63.08 61.18 61.48 1084093
20100514 61.07 61.24 59.40 59.57 1031066
20100517 59.89 60.36 58.14 59.04 1034622
20100518 59.57 59.90 57.55 57.60 964631
20100519 57.55 58.45 56.65 57.39 1174197
20100520 56.76 56.91 54.06 55.18 2250671
20100521 54.35 57.79 53.33 57.68 1978530
20100524 57.39 57.74 55.99 56.15 1003436
20100525 54.73 55.37 52.27 55.23 2270378
20100526 56.23 58.63 56.00 57.26 2409681
20100527 58.18 59.62 58.18 59.37 1981077
20100528 59.22 59.84 58.51 58.55 1558662
20100601 56.52 58.27 55.68 55.70 1888335
20100602 56.08 57.12 55.82 56.66 1245124
20100603 56.91 58.46 56.68 58.05 1761803
20100604 56.87 57.91 56.04 56.16 1792041
20100607 55.98 56.70 54.90 55.01 1455367
20100608 55.08 56.84 54.44 56.84 1644708
20100609 56.53 58.83 56.53 57.50 1580478
20100610 58.16 59.02 57.92 58.73 729155
20100611 58.12 59.77 58.05 59.03 878517
20100614 59.69 59.81 58.79 58.89 820883
20100615 59.20 59.42 58.42 59.31 747825
20100616 58.84 58.91 57.96 58.37 1177951
20100617 58.62 58.91 57.97 58.56 462292
20100618 58.57 59.13 57.82 57.92 661780
20100621 58.59 60.03 58.59 59.10 1229599
20100622 59.36 59.83 58.21 58.29 728445
20100623 58.66 59.52 57.07 57.70 960707
20100624 56.89 57.43 56.32 56.94 945486
20100625 57.16 58.51 56.78 58.33 1521220
20100628 58.39 58.50 56.97 58.44 1025951
20100629 58.02 59.29 57.36 58.35 2199945
20100630 58.42 59.29 58.05 58.21 1318689
20100701 58.32 58.32 55.49 56.66 1637199
20100702 56.78 57.97 56.05 56.42 1044418
20100706 57.04 57.93 56.03 56.23 1136654
20100707 55.04 55.67 54.11 55.62 2446109
20100708 56.03 57.10 56.00 56.67 888765
20100709 56.70 57.28 55.93 57.21 731083
20100712 57.20 57.31 55.62 56.06 988103
20100713 56.66 57.13 56.24 56.51 755232
20100714 56.03 56.52 55.48 56.28 576444
20100715 56.17 58.10 56.07 57.95 1134320
20100716 57.70 58.05 56.31 56.46 992061
20100719 55.23 55.49 53.83 54.48 3277138
20100720 54.14 54.94 53.92 54.78 1451308
20100721 54.93 55.10 54.17 54.32 1297380
20100722 54.78 56.33 54.78 55.20 1663886
20100723 55.13 55.65 54.43 55.37 915147
20100726 54.10 57.65 54.10 57.31 1223105
20100727 57.83 58.56 56.56 56.90 1333503
20100728 57.46 57.71 54.87 55.35 1198347
20100729 55.83 55.85 54.11 54.45 1309252
20100730 53.94 55.49 53.79 55.20 833262
20100802 56.01 56.61 55.51 55.90 609320
20100803 55.59 57.15 55.13 56.78 965374
20100804 57.12 57.91 57.06 57.38 861064
20100805 57.26 58.81 55.51 57.05 2134599
20100806 56.66 57.49 55.87 57.23 837016
20100809 57.63 58.22 57.31 58.09 542655
20100810 57.62 58.36 57.27 58.13 917481
20100811 57.43 57.53 56.06 56.13 1075772
20100812 56.73 59.38 55.74 58.35 3181758
20100813 58.45 58.67 57.79 58.09 1262272
20100816 58.11 59.13 57.53 57.90 1369220
20100817 58.15 58.61 57.48 58.15 946197
20100818 58.25 58.64 57.67 57.95 881663
20100819 58.03 58.28 57.47 57.97 737069
20100820 57.68 58.00 56.78 57.36 611654
20100823 57.48 57.95 57.01 57.17 435301
20100824 56.49 57.34 55.99 56.67 631846
20100825 55.75 56.95 55.34 56.71 1072567
20100826 56.77 56.82 56.36 56.64 985804
20100827 56.89 57.43 56.21 57.35 611693
20100830 57.30 57.67 56.78 56.85 459657
20100831 56.38 56.84 56.20 56.25 1009421
20100901 57.04 58.20 56.94 57.21 683961
20100902 57.34 57.70 56.69 57.12 926409
20100903 57.54 57.93 57.17 57.48 904516
20100907 57.60 57.62 56.91 57.23 613214
20100908 57.53 58.60 57.38 58.11 1026753
20100909 58.65 58.70 57.85 58.10 580171
20100910 58.22 58.45 57.75 58.11 534053
20100913 58.59 59.87 58.48 59.57 875223
20100914 59.29 61.45 59.18 61.33 1209501
20100915 61.24 63.74 61.24 63.57 1639257
20100916 64.24 64.50 61.99 62.39 1689733
20100917 62.52 63.28 60.50 61.12 1192473
20100920 61.23 62.98 61.23 62.27 707882
20100921 63.24 63.40 62.27 62.69 740418
20100922 62.35 63.82 62.16 63.66 1074391
20100923 63.17 64.03 62.69 63.37 650513
20100924 64.12 66.59 63.89 65.75 1605708
20100927 65.93 66.07 64.51 64.97 1049254
20100928 65.18 65.37 64.27 64.58 868230
20100929 64.38 64.60 63.10 63.65 1247915
20100930 63.71 64.28 62.44 63.36 1135611
20101001 63.79 64.13 63.21 63.61 587874
20101004 63.80 65.10 63.15 63.32 788056
20101005 64.20 65.23 64.15 64.84 648892
20101006 65.21 65.67 64.60 64.87 516721
20101007 64.93 65.26 64.51 64.93 443440
20101008 64.90 66.00 64.63 65.54 568110
20101011 65.45 65.72 64.44 64.69 409789
20101012 64.38 65.93 64.08 65.78 701699
20101013 66.09 67.03 65.52 65.67 915564
20101014 65.23 65.30 64.54 64.78 669974
20101015 65.30 65.67 63.62 64.16 874210
20101018 64.19 64.51 63.34 63.80 1138956
20101019 62.82 63.79 62.07 62.83 774778
20101020 63.26 63.79 63.26 63.60 458441
20101021 63.95 64.83 63.52 63.81 517025
20101022 63.98 64.59 63.98 64.13 281977
20101025 65.16 65.58 64.86 65.31 437054
20101026 65.20 65.63 64.76 65.49 530202
20101027 65.56 66.25 65.13 65.64 526654
20101028 66.19 66.40 65.39 65.67 285829
20101029 65.38 65.69 64.39 65.00 376949
20101101 65.55 66.85 65.34 66.07 911712
20101102 66.84 67.46 65.22 65.43 1546819
20101103 64.62 65.11 62.25 62.90 1627905
20101104 63.47 63.71 62.01 63.44 1170275
20101105 63.29 63.59 62.17 63.05 905630
20101108 62.95 63.29 62.81 63.17 484794
20101109 63.14 63.40 57.47 58.94 4465919
20101110 59.42 63.53 57.99 59.52 2045397
20101111 58.98 59.59 58.56 59.52 861134
20101112 59.10 59.37 57.98 58.28 745181
20101115 58.70 59.49 58.61 59.28 960870
20101116 58.98 59.60 58.55 58.69 832957
20101117 59.16 59.48 58.55 58.88 631255
20101118 59.51 61.02 59.51 60.08 909583
20101119 60.24 60.73 59.03 60.01 454994
20101122 60.65 62.21 60.58 62.11 934112
20101123 61.63 61.71 60.88 61.26 626099
20101124 61.78 62.97 61.66 62.33 625289
20101126 62.09 62.09 61.55 61.65 156120
20101129 61.11 61.54 59.99 60.26 864733
20101130 59.58 59.84 59.13 59.50 703753
20101201 60.35 61.04 60.24 60.38 548444
20101202 60.20 62.17 60.07 62.08 542875
20101203 62.03 63.90 61.82 63.33 797203
20101206 63.66 63.92 63.24 63.52 556948
20101207 63.95 64.20 63.32 63.75 523031
20101208 63.58 65.06 63.58 65.02 680568
20101209 65.47 66.96 65.15 65.84 629136
20101210 65.68 65.76 64.26 65.25 790723
20101213 65.52 65.81 64.88 65.60 501669
20101214 65.61 65.62 64.89 65.07 457425
20101215 64.83 65.98 64.83 65.47 550165
20101216 65.69 67.17 65.23 67.16 466942
20101217 67.00 67.22 66.21 66.21 1389283
20101220 66.27 66.64 65.55 65.65 491240
20101221 65.77 66.56 64.71 65.08 559378
20101222 65.19 65.45 64.27 64.71 665078
20101223 64.71 65.34 64.57 65.08 218689
20101227 65.08 65.08 64.06 64.60 213222
20101228 64.51 65.05 64.00 64.08 198845
20101229 64.51 64.81 63.09 64.28 516450
20101230 63.68 63.70 62.54 62.58 414294
20101231 62.48 63.19 62.11 62.55 610912
20110103 62.97 64.49 62.87 62.93 536396
20110104 63.13 63.14 61.58 62.49 784952
20110105 62.18 63.06 61.54 62.39 498024
20110106 62.53 65.86 62.51 65.23 1050416
20110107 65.34 65.56 64.47 65.09 574565
20110110 64.72 66.03 64.11 65.45 765412
20110111 65.79 66.41 65.53 66.01 557151
20110112 66.54 66.63 65.34 65.34 631363
20110113 65.10 65.74 64.68 65.35 617392
20110114 65.26 66.64 64.78 66.24 633186
20110118 66.37 67.25 65.20 65.98 1110151
20110119 65.88 66.23 65.25 65.44 549051
20110120 67.16 72.02 67.07 70.30 3673976
20110121 70.84 71.21 69.12 69.34 832233
20110124 69.33 70.98 69.23 69.91 719041
20110125 69.65 72.64 69.58 72.56 1267080
20110126 72.89 73.50 72.33 72.77 1153382
20110127 72.31 73.54 72.10 73.16 600079
20110128 73.19 73.53 71.80 71.89 668723
20110131 70.45 72.01 70.00 71.83 922645
20110201 70.41 73.19 69.89 73.09 1880422
20110202 72.70 72.92 71.37 71.87 1039380
20110203 71.10 71.42 69.72 70.70 1173125
20110204 70.95 71.20 70.36 70.79 676924
20110207 70.65 71.56 70.36 70.54 686846
20110208 70.58 71.11 70.32 71.00 798215
20110209 71.07 71.32 70.60 71.11 856532
20110210 70.51 71.26 70.07 71.06 729976
20110211 70.67 73.04 70.44 72.56 853393
20110214 72.56 74.05 72.28 73.74 637236
20110215 73.24 73.29 72.19 72.65 584183
20110216 73.59 75.75 73.40 73.40 1111264
20110217 73.68 75.92 73.68 75.18 774625
20110218 75.11 75.33 74.30 74.77 840535
20110222 74.28 75.04 73.09 73.31 701627
20110223 73.19 73.41 71.88 72.34 516267
20110224 71.15 72.21 70.73 71.58 1139347
20110225 72.07 75.10 71.83 75.05 988331
20110228 75.36 76.02 74.95 75.56 877168
20110301 75.93 77.07 74.81 75.20 1088166
20110302 74.93 76.61 74.63 75.36 907513
20110303 75.63 76.76 75.46 76.57 526281
20110304 76.46 76.97 76.23 76.72 495531
20110307 76.76 76.87 75.04 75.14 746078
20110308 75.04 76.52 74.41 76.31 1002391
20110309 75.59 76.07 74.91 75.67 578373
20110310 74.67 76.31 73.70 76.31 930979
20110311 75.96 76.71 75.80 76.24 679522
20110314 75.38 76.00 74.54 74.93 430391
20110315 73.09 75.01 72.77 74.59 715430
20110316 74.58 74.67 73.01 73.20 473784
20110317 74.25 74.74 73.51 74.11 442529
20110318 75.04 75.14 74.22 74.33 495329
20110321 75.53 75.83 74.99 75.03 379715
20110322 75.57 75.90 74.82 74.94 549545
20110323 74.71 75.03 73.39 73.97 784819
20110324 72.38 74.32 71.69 74.06 1808957
20110325 74.27 75.71 74.07 75.06 433628
20110328 75.59 76.19 75.24 75.29 429885
20110329 75.61 76.52 75.39 76.12 397618
20110330 77.03 78.45 77.02 77.65 526179
20110331 77.99 78.67 77.90 78.62 550051
20110401 78.69 79.05 78.11 78.99 548533
20110404 78.75 79.38 77.90 78.95 378198
20110405 79.00 80.43 79.00 79.65 531439
20110406 80.17 80.27 79.19 79.83 267035
20110407 79.24 80.17 79.14 80.12 558446
20110408 80.07 80.56 79.90 80.37 311237
20110411 81.06 83.53 81.06 83.35 1065711
20110412 83.95 84.50 83.05 84.43 2096727
20110413 85.81 86.75 84.90 86.51 911660
20110414 86.48 87.40 86.03 87.19 750225
20110415 87.18 88.30 86.76 87.56 635421
20110418 87.04 87.22 85.13 86.00 601435
20110419 86.30 87.02 85.81 86.42 516469
20110420 87.49 87.62 86.44 87.20 509995
20110421 87.20 88.26 87.07 88.10 357563
20110425 88.19 88.23 86.97 87.27 330658
20110426 87.66 89.15 87.66 88.57 609122
20110427 88.98 90.91 88.79 90.71 701977
20110428 90.92 91.25 89.19 89.40 909738
20110429 89.36 89.96 88.63 89.33 618023
20110502 87.45 89.86 87.01 88.96 823862
20110503 86.34 88.38 83.68 87.52 1719540
20110504 87.44 88.48 85.34 85.98 727568
20110505 84.80 85.49 84.03 85.02 1112644
20110506 85.65 86.91 85.06 85.51 542060
20110509 85.83 87.40 85.65 86.48 504432
20110510 86.74 86.99 85.69 86.44 463871
20110511 85.90 87.03 85.03 86.14 476414
20110512 85.51 86.63 84.80 86.54 450115
20110513 86.42 87.33 85.22 85.62 471761
20110516 84.27 85.49 84.10 84.68 679522
20110517 84.08 84.47 83.14 84.13 440304
20110518 84.30 85.91 83.48 85.13 515660
20110519 85.82 86.65 85.15 85.91 411982
20110520 85.56 86.15 84.28 84.53 429379
20110523 83.60 83.60 81.29 82.17 619338
20110524 82.26 82.45 81.34 82.03 437572
20110525 80.88 82.34 79.98 82.23 461459
20110526 82.11 83.90 81.80 83.82 320272
20110527 84.45 84.46 83.91 84.11 410320
20110531 84.04 84.74 83.81 84.66 680768
20110601 83.58 84.84 83.34 83.42 445187
20110602 83.38 84.88 83.24 84.87 612145
20110603 83.45 85.28 83.41 83.41 560502
20110606 82.50 83.43 81.77 81.78 457012
20110607 82.35 84.76 81.84 84.20 615885
20110608 84.35 84.59 82.98 83.09 489251
20110609 83.02 84.26 82.54 83.80 243767
20110610 83.56 83.56 82.45 82.58 271963
20110613 81.90 82.94 81.39 82.23 566666
20110614 82.63 84.28 82.39 83.77 475507
20110615 82.24 83.57 81.75 82.90 769805
20110616 82.76 83.44 80.83 82.99 478033
20110617 83.44 83.94 82.82 82.85 433161
20110620 82.58 85.16 82.58 84.26 562725
20110621 85.39 87.46 85.36 86.66 541299
20110622 86.68 87.19 86.23 86.43 411230
20110623 85.82 86.26 83.83 85.70 447916
20110624 85.57 85.99 84.65 84.96 364336
20110627 84.60 85.36 84.16 84.70 470959
20110628 85.26 86.08 85.05 85.67 413857
20110629 85.90 86.63 85.02 86.03 292480
20110630 86.54 87.11 86.28 86.94 379597
20110701 87.27 88.46 86.91 88.35 357666
20110705 88.45 89.30 88.29 89.04 328155
20110706 89.10 91.03 88.75 89.85 432959
20110707 90.65 90.98 89.63 90.06 299655
20110708 89.34 90.46 89.05 90.19 305517
20110711 89.41 89.75 88.06 88.97 335533
20110712 88.69 90.11 88.61 89.52 453677
20110713 90.04 92.71 89.90 91.16 983556
20110714 91.67 92.52 91.15 91.65 578289
20110715 92.05 92.21 90.20 90.83 378889
20110718 90.43 91.24 88.84 89.69 320373
20110719 90.45 92.41 90.38 92.15 469241
20110720 92.72 93.11 91.03 91.51 246192
20110721 92.25 93.61 92.05 93.33 553730
20110722 93.43 93.43 92.52 92.69 231538
20110725 92.42 93.43 92.07 92.26 335735
20110726 92.71 93.00 92.38 92.69 288740
20110727 92.24 92.65 90.05 90.26 445086
20110728 89.79 91.49 89.26 89.99 388490
20110729 89.28 90.83 88.21 89.36 416081
20110801 90.13 90.13 86.65 88.47 605374
20110802 87.93 88.75 84.84 84.90 880673
20110803 85.08 87.42 80.94 87.05 1503430
20110804 85.65 85.89 82.52 82.91 1266434
20110805 83.70 83.92 77.39 81.17 1310902
20110808 78.67 79.60 75.09 76.38 1230051
20110809 76.88 84.55 76.72 84.55 1343243
20110810 82.16 85.17 81.20 82.76 1147886
20110811 83.58 88.60 83.21 87.48 1608536
20110812 88.21 88.87 86.46 87.08 1217317
20110815 87.87 89.56 87.02 87.45 1048944
20110816 81.80 89.44 79.30 88.62 2878811
20110817 89.05 90.14 88.21 88.57 1102205
20110818 85.82 86.55 83.47 84.11 992146
20110819 83.20 85.84 82.95 84.26 946061
20110822 86.94 87.40 84.96 85.62 583645
20110823 86.20 89.78 85.61 89.70 614065
20110824 89.12 93.08 88.53 92.76 1083378
20110825 92.38 92.74 89.17 90.05 639242
20110826 89.13 91.80 87.03 90.78 669033
20110829 91.87 93.19 90.07 92.70 704580
20110830 92.71 96.34 92.49 95.19 1221729
20110831 95.76 95.93 92.86 93.81 925941
20110901 93.82 94.86 92.26 92.52 608340
20110902 91.55 91.75 88.23 88.99 1081561
20110906 86.36 90.87 85.66 89.87 893727
20110907 91.42 92.79 89.84 92.28 777896
20110908 91.20 94.50 90.77 92.80 577135
20110909 92.06 92.83 89.27 90.00 941291
20110912 87.54 89.66 87.04 89.65 816775
20110913 88.86 90.18 88.14 88.60 931394
20110914 89.22 93.06 88.26 92.08 701247
20110915 92.88 93.76 91.32 93.66 641160
20110916 94.05 95.95 93.97 95.41 1749987
20110919 94.11 96.21 92.72 95.50 575722
20110920 96.25 98.57 95.81 96.34 1031674
20110921 97.09 97.96 94.86 94.95 737703
20110922 92.42 93.58 90.83 92.97 800012
20110923 92.82 94.54 92.09 94.06 661156
20110926 94.88 94.88 92.76 94.05 722858
20110927 96.05 100.00 96.05 96.84 997035
20110928 97.19 99.52 95.53 95.78 869591
20110929 97.41 98.20 96.08 97.57 737804
20110930 96.26 98.22 95.71 96.16 929173
20111003 95.39 95.98 89.14 90.20 1291511
20111004 90.11 92.08 87.84 91.92 1116603
20111005 92.61 94.52 91.49 93.59 512201
20111006 94.33 96.39 93.59 96.36 443632
20111007 96.44 96.44 94.30 94.38 535024
20111010 96.53 98.65 96.53 97.37 577741
20111011 97.30 98.53 96.91 97.26 460900
20111012 98.42 98.47 96.03 96.24 448277
20111013 95.83 97.02 95.81 96.74 375365
20111014 97.80 97.80 96.27 96.93 400814
20111017 97.75 98.35 96.24 96.60 821421
20111018 96.68 97.64 95.93 97.09 507253
20111019 97.06 97.56 94.68 95.19 445954
20111020 95.47 96.72 94.57 95.37 374153
20111021 96.51 97.00 95.19 96.21 388190
20111024 97.04 100.43 96.95 100.02 897160
20111025 100.01 100.47 97.05 97.23 648835
20111026 98.85 98.94 97.14 97.86 586325
20111027 95.56 95.57 89.26 89.56 4318770
20111028 91.30 91.60 88.63 89.06 1246976
20111031 88.48 90.60 88.38 89.40 1176690
20111101 87.11 89.22 86.16 87.29 1177598
20111102 89.17 89.82 87.75 88.98 907562
20111103 89.58 90.45 88.43 88.55 678525
20111104 88.16 88.42 86.21 87.97 835155
20111107 88.20 89.07 87.05 88.50 848485
20111108 88.91 91.13 87.97 90.95 794558
20111109 89.27 90.53 87.75 88.44 1268486
20111110 89.76 90.27 88.95 89.41 864340
20111111 90.25 91.35 89.62 90.82 557241
20111114 91.25 92.04 90.88 90.94 534822
20111115 91.16 93.36 91.15 93.05 872318
20111116 92.88 92.98 90.73 90.86 594303
20111117 91.18 91.61 88.84 89.38 562492
20111118 90.33 90.90 88.95 90.56 656308
20111121 89.07 89.44 87.68 89.08 965528
20111122 88.70 89.84 87.93 89.20 526578
20111123 88.38 90.38 87.86 89.17 687204
20111125 88.56 89.24 88.28 88.77 278877
20111128 91.22 94.65 91.22 94.29 1089074
20111129 93.67 97.07 93.43 96.87 1156776
20111130 97.86 98.74 95.31 97.03 1216506
20111201 96.76 98.28 96.29 96.30 514571
20111202 97.05 100.00 97.05 98.08 1088570
20111205 100.10 101.03 98.94 100.61 3094993
20111206 100.51 100.58 98.50 99.93 944288
20111207 99.03 99.08 96.13 98.65 811912
20111208 98.29 99.04 96.24 96.52 612138
20111209 98.67 99.34 97.08 98.74 1125397
20111212 97.85 98.22 96.72 97.51 762776
20111213 98.47 99.07 95.85 96.36 695579
20111214 94.78 96.10 94.20 94.98 1219634
20111215 96.16 96.72 95.50 96.11 702541
20111216 96.50 98.48 94.75 97.31 20885624
20111219 97.45 98.31 96.29 97.16 1119545
20111220 98.52 100.74 98.43 99.90 1319723
20111221 100.08 101.74 98.70 101.56 1374207
20111222 101.37 103.77 99.53 99.88 1690517
20111223 99.91 100.54 98.93 100.06 759850
20111227 101.17 101.48 99.08 99.79 589840
20111228 100.14 100.14 97.68 98.02 544941
20111229 97.64 98.63 97.64 98.16 480872
20111230 98.52 98.74 96.44 96.44 687810
20120103 97.85 98.41 96.11 97.67 1100173
20120104 96.17 96.61 94.25 94.25 1142549
20120105 93.36 95.58 93.20 95.30 1004019
20120106 95.36 96.05 93.96 95.21 826542
20120109 95.61 96.10 94.94 95.70 791632
20120110 96.93 99.49 96.91 98.70 1469049
20120111 98.18 98.36 96.05 96.55 960129
20120112 97.10 98.11 96.39 96.62 532934
20120113 96.12 96.71 95.64 96.16 601443
20120117 97.54 97.87 96.70 97.02 467856
20120118 97.41 98.96 97.26 98.96 718785
20120119 99.56 99.72 98.35 98.55 678124
20120120 98.63 99.14 97.36 97.61 640792
20120123 98.01 99.86 97.79 98.77 640187
20120124 98.13 98.36 95.50 96.67 991608
20120125 96.13 98.25 95.41 97.89 597306
20120126 96.57 98.34 95.06 95.28 720500
20120127 95.31 95.67 94.02 95.25 1078480
20120130 94.33 94.72 92.93 94.37 776296
20120131 95.05 95.05 94.01 94.75 684581
20120201 95.40 96.38 94.11 94.15 929759
20120202 93.95 94.12 91.80 92.30 1110061
20120203 93.27 94.61 91.86 92.83 1432727
20120206 91.27 94.23 91.27 93.17 1652681
20120207 97.24 97.78 93.72 94.41 2761127
20120208 93.76 94.16 89.38 93.12 2286511
20120209 93.37 93.61 92.17 93.21 879311
20120210 92.64 92.64 91.78 92.48 643516
20120213 93.03 94.85 92.95 94.13 948425
20120214 93.65 94.33 93.23 93.89 509627
20120215 94.10 94.20 92.41 92.67 582171
20120216 92.67 93.98 92.34 93.68 925925
20120217 94.16 95.15 93.48 94.06 954680
20120221 94.00 94.34 92.62 93.51 924311
20120222 93.17 94.54 92.30 93.92 807775
20120223 93.34 95.31 92.97 95.15 815948
20120224 94.84 95.87 94.20 95.39 1048413
20120227 93.37 97.61 93.36 97.14 1600215
20120228 96.89 103.69 96.71 99.51 2927606
20120229 100.18 103.16 99.14 102.23 1900177
20120301 101.58 106.38 101.29 106.25 2214723
20120302 106.05 106.31 104.65 104.94 943536
20120305 105.47 107.62 103.43 104.65 1272195
20120306 103.20 103.93 101.68 102.44 806930
20120307 103.20 104.48 102.91 104.19 719825
20120308 104.16 105.81 104.16 104.70 592394
20120309 105.04 105.09 104.13 104.24 690589
20120312 103.93 104.13 103.35 103.70 498434
20120313 103.64 104.37 102.42 103.41 572029
20120314 103.18 103.68 102.36 102.84 733536
20120315 102.95 103.20 101.45 101.77 519706
20120316 101.13 101.41 99.79 100.47 1107966
20120319 100.40 102.13 100.08 101.36 683532
20120320 100.99 101.45 100.53 101.26 375942
20120321 101.60 102.27 101.45 101.86 775879
20120322 101.39 102.81 101.08 102.70 465467
20120323 102.44 102.78 100.80 101.75 424636
20120326 102.98 103.63 101.85 102.42 584732
20120327 102.84 103.26 101.72 101.93 508818
20120328 101.86 102.15 100.76 101.84 407195
20120329 101.54 102.17 101.02 102.15 463047
20120330 102.83 103.66 102.43 102.47 599552
20120402 102.76 104.54 102.60 104.29 615582
20120403 104.56 104.87 103.86 104.37 480388
20120404 103.77 104.46 103.51 103.58 375741
20120405 103.54 104.98 103.52 104.80 498534
20120409 103.39 103.71 102.28 103.46 328559
20120410 103.05 104.20 101.86 102.33 546120
20120411 102.98 103.57 101.63 102.45 498131
20120412 102.70 103.60 101.91 103.10 408002
20120413 102.86 103.40 101.90 103.30 450949
20120416 103.85 104.31 102.52 103.68 604593
20120417 104.65 106.11 104.18 105.68 854112
20120418 105.12 107.03 104.87 106.62 802393
20120419 105.92 106.51 104.17 104.95 867520
20120420 105.59 107.72 104.23 104.82 759647
20120423 104.10 104.34 102.71 103.95 596023
20120424 105.30 106.27 103.36 103.44 599653
20120425 103.96 104.52 103.28 103.80 446816
20120426 103.75 105.14 103.44 104.78 369188
20120427 105.38 106.12 104.84 105.32 597334
20120430 105.14 105.29 103.49 104.05 405481
20120501 104.05 104.64 103.47 103.99 332087
20120502 103.33 103.68 102.88 103.51 567896
20120503 104.03 105.08 103.15 103.34 522025
20120504 103.02 103.24 101.54 101.81 470004
20120507 102.76 104.00 102.60 102.94 768015
20120508 98.69 99.53 95.74 99.19 2840789
20120509 98.52 99.19 97.79 98.28 1460721
20120510 99.40 100.34 99.05 100.00 484924
20120511 99.99 101.98 99.55 100.79 708635
20120514 100.34 100.38 99.02 99.10 444295
20120515 99.57 101.86 98.88 101.07 779407
20120516 101.51 101.97 100.88 101.22 652682
20120517 100.52 101.24 99.23 99.23 456696
20120518 99.96 99.96 97.45 98.52 1047477
20120521 98.47 99.98 98.24 99.81 650061
20120522 99.83 101.46 99.58 100.61 561948
20120523 99.74 100.52 98.85 100.40 574650
20120524 100.45 102.10 99.99 102.09 553882
20120525 102.40 102.64 101.45 102.17 390762
20120529 102.62 103.75 102.24 103.43 517488
20120530 102.59 104.10 101.94 103.86 614505
20120531 102.92 103.92 102.56 103.13 890831
20120601 101.73 102.15 100.08 100.70 509636
20120604 100.92 102.79 100.32 102.63 592947
20120605 102.65 104.27 102.10 103.95 548924
20120606 104.26 104.76 103.80 104.67 596070
20120607 105.12 105.47 103.70 103.86 496238
20120608 103.61 105.68 103.48 105.42 518098
20120611 105.83 106.92 105.43 106.14 629515
20120612 106.31 108.95 105.83 108.86 828574
20120613 108.90 110.68 108.45 109.03 913799
20120614 107.99 111.44 107.33 109.60 2011748
20120615 109.81 111.25 109.38 110.80 749797
20120618 110.93 113.82 110.76 113.72 692376
20120619 114.24 114.27 113.04 113.90 634854
20120620 114.15 115.48 113.60 114.65 624579
20120621 114.58 115.65 113.06 113.58 772866
20120622 114.33 114.57 113.05 114.29 1223973
20120625 113.56 115.44 112.75 114.55 560912
20120626 114.79 115.18 114.39 114.43 473572
20120627 114.95 116.30 114.89 115.90 616620
20120628 115.32 115.32 112.28 113.78 690663
20120629 115.68 117.40 115.44 117.07 978977
20120702 117.02 118.03 116.61 117.71 559401
20120703 117.77 118.13 116.88 117.87 258294
20120705 118.18 118.42 116.77 117.45 553357
20120706 116.42 118.04 116.38 117.21 568266
20120709 117.05 117.66 116.50 117.11 410610
20120710 117.63 117.77 113.67 113.91 1157183
20120711 114.63 114.90 112.72 113.85 606647
20120712 111.50 113.52 109.64 113.12 724209
20120713 113.69 114.24 113.10 113.91 376661
20120716 113.20 113.55 112.50 113.00 476997
20120717 113.37 114.74 112.73 114.40 712725
20120718 113.63 114.74 112.84 113.89 578138
20120719 112.93 114.55 111.99 113.92 546809
20120720 112.85 113.26 111.81 112.05 937674
20120723 110.19 111.49 109.20 110.97 443955
20120724 111.34 111.42 109.30 109.91 427534
20120725 110.33 111.72 109.70 111.25 581160
20120726 113.16 114.44 112.68 113.29 498051
20120727 114.37 116.60 113.91 115.16 598689
20120730 115.69 115.69 113.58 114.24 737406
20120731 114.36 114.62 112.85 113.18 479616
20120801 113.90 115.39 112.68 113.14 555371
20120802 112.24 113.83 110.97 113.37 535224
20120803 115.21 115.87 114.65 114.99 394593
20120806 114.98 115.59 113.80 114.91 411416
20120807 114.78 114.95 113.71 114.18 490999
20120808 114.26 115.26 114.12 114.57 390462
20120809 114.63 115.10 114.06 114.27 414841
20120810 114.44 114.75 113.65 114.65 358730
20120813 113.77 114.44 113.39 114.22 428038
20120814 114.98 118.31 114.98 115.74 514774
20120815 113.95 116.09 113.95 115.75 465815
20120816 109.98 110.17 104.09 108.13 3302913
20120817 108.20 108.20 104.56 106.15 1607283
20120820 105.11 108.14 105.11 107.84 786163
20120821 108.10 108.52 106.60 106.89 792107
20120822 106.78 107.74 106.15 107.11 467124
20120823 106.98 108.30 106.07 107.82 600301
20120824 107.93 110.05 107.87 109.68 517997
20120827 108.40 110.36 107.65 109.85 773571
20120828 109.39 110.61 109.26 110.27 832906
20120829 110.75 110.75 109.03 109.31 663288
20120830 108.15 109.32 107.66 109.00 435280
20120831 109.83 110.46 108.58 109.24 507658
20120904 108.76 110.52 108.45 109.91 521752
20120905 110.03 110.12 108.80 109.60 328775
20120906 110.08 111.86 109.75 111.22 437998
20120907 111.94 111.94 110.79 111.10 381323
20120910 110.58 112.13 110.28 110.65 397429
20120911 110.84 111.28 109.56 109.78 1397545
20120912 110.39 110.39 108.85 109.20 444138
20120913 109.37 110.75 108.97 110.18 1454321
20120914 112.07 113.37 111.06 111.71 634800
20120917 111.22 112.76 110.95 112.03 545911
20120918 112.36 114.22 111.83 114.05 476251
20120919 114.04 114.33 113.25 113.93 403670
20120920 113.42 114.32 113.20 114.30 509470
20120921 114.65 116.62 114.34 116.45 1653036
20120924 115.24 116.75 114.96 116.49 441118
20120925 116.50 117.73 115.92 116.03 538160
20120926 116.27 116.71 115.18 115.48 278945
20120927 117.02 117.15 115.57 115.82 473734
20120928 115.72 116.07 114.83 115.40 474539
20121001 115.55 116.82 115.55 116.50 1086186
20121002 117.22 117.37 116.08 117.37 752981
20121003 118.31 118.72 117.80 118.39 647987
20121004 118.95 119.63 118.51 119.18 388873
20121005 119.38 119.98 118.91 119.06 420985
20121008 118.66 119.12 118.11 118.80 288911
20121009 119.45 119.45 116.85 117.15 468701
20121010 117.22 117.54 115.96 116.37 453802
20121011 117.80 117.81 116.73 116.97 589299
20121012 116.57 117.24 116.20 117.16 446756
20121015 118.25 118.47 116.95 117.32 456117
20121016 118.08 118.84 117.57 118.51 547824
20121017 118.91 119.14 118.32 118.43 369444
20121018 118.85 119.03 118.02 118.41 570172
20121019 118.26 118.40 116.64 116.99 563025
20121022 117.55 117.79 116.87 117.45 513598
20121023 116.78 117.13 115.64 116.36 447863
20121024 116.91 117.13 116.17 116.38 386255
20121025 117.30 117.61 116.10 116.59 349009
20121026 116.32 116.69 115.49 115.94 272301
20121031 116.13 116.20 112.73 114.16 624028
20121101 115.00 115.34 113.68 113.79 478465
20121102 113.94 116.01 113.31 114.24 378705
20121105 114.17 115.78 113.62 115.28 385651
20121106 115.60 115.64 114.01 114.61 424508
20121107 109.77 110.85 105.01 108.92 2756536
20121108 108.27 109.00 103.39 104.48 1596059
20121109 103.87 106.29 102.32 104.87 1328287
20121112 106.91 106.91 104.19 104.42 558998
20121113 104.16 104.35 102.67 102.75 769189
20121114 102.84 103.53 99.68 100.17 1067059
20121115 100.25 101.34 99.27 99.89 868143
20121116 99.90 101.82 99.47 101.23 815797
20121119 102.31 102.80 99.64 101.25 1077730
20121120 101.29 101.80 100.32 101.60 536248
20121121 101.64 101.82 100.75 101.46 515712
20121123 101.54 102.72 100.94 102.70 309850
20121126 103.01 103.19 101.28 101.99 546817
20121127 101.86 101.92 100.34 101.61 408647
20121128 101.42 102.74 99.93 102.68 525519
20121129 103.15 103.38 101.85 102.60 468491
20121130 102.43 103.09 102.30 102.91 764189
20121203 103.04 103.26 101.72 101.95 456723
20121204 102.38 105.03 102.16 104.40 871104
20121205 104.92 105.06 103.30 104.21 733815
20121206 103.84 103.95 101.93 102.12 585161
20121207 102.41 102.41 101.23 101.75 674273
20121210 102.05 104.31 101.47 104.27 540203
20121211 105.19 105.78 103.71 104.81 728183
20121212 105.02 105.06 102.96 104.21 859537
20121213 107.24 107.88 103.42 103.54 1303387
20121214 103.11 103.84 102.71 103.60 839019
20121217 103.47 103.89 101.97 102.08 831275
20121218 102.56 103.45 101.45 103.14 903590
20121219 103.36 103.98 102.06 102.33 1026798
20121220 102.36 103.28 101.63 103.04 695193
20121221 101.93 102.74 100.87 102.19 1020763
20121224 101.99 103.02 101.63 102.97 209202
20121226 103.22 103.29 101.71 102.30 384106
20121227 102.81 103.89 101.69 102.79 442039
20121228 102.04 102.88 101.46 101.69 357051
20121231 102.21 103.43 101.56 103.43 441737
20130102 104.61 106.10 104.49 106.10 804119
20130103 106.76 108.00 106.48 107.40 791245
20130104 107.26 108.02 107.01 107.86 410357
20130107 107.88 109.58 107.88 108.40 889006
20130108 108.48 108.90 108.00 108.23 437714
20130109 108.22 109.14 108.22 109.01 428964
20130110 109.14 109.69 108.50 109.60 466278
20130111 105.49 106.86 102.48 103.25 1912988
20130114 103.05 104.50 102.93 103.87 588883
20130115 103.36 104.88 103.36 104.50 409452
20130116 104.94 105.47 103.82 104.09 481164
20130117 104.27 104.35 102.92 103.12 496049
20130118 102.91 103.42 102.84 103.40 596929
20130122 103.32 103.90 103.01 103.61 521495
20130123 103.51 103.89 102.36 102.98 361275
20130124 103.00 103.02 99.89 101.03 2398879
20130125 101.38 102.76 101.10 102.53 675681
20130128 102.26 102.30 100.62 100.77 460042
20130129 100.79 101.09 98.22 98.68 1281058
20130130 98.43 100.25 98.29 98.77 1449727
20130131 98.90 100.41 98.51 99.93 1512186
20130201 104.89 108.32 104.29 104.68 2624475
20130204 105.72 107.30 104.90 105.14 1577863
20130205 105.78 107.13 105.50 106.33 1384452
20130206 105.99 106.41 105.20 105.95 591095
20130207 105.82 106.79 105.65 106.24 877339
20130208 106.37 107.72 106.37 107.68 528435
20130211 108.87 111.25 108.39 110.76 1353374
20130212 110.96 111.73 110.71 110.91 862454
20130213 110.80 111.64 110.74 111.08 537688
20130214 111.05 112.64 110.73 112.51 755339
20130215 112.51 112.99 112.04 112.93 690868
20130219 113.15 114.34 113.15 114.07 621973
20130220 114.44 114.77 113.47 113.47 433993
20130221 112.96 113.82 112.12 112.93 647117
20130222 113.48 113.84 112.20 112.66 392253
20130225 115.05 116.23 113.94 113.94 1066828
20130226 114.04 114.43 112.68 113.02 639272
20130227 112.83 114.04 111.89 113.57 399480
20130228 113.75 114.31 112.58 112.61 748711
20130301 112.69 113.10 111.74 112.49 663086
20130304 112.64 114.10 112.64 114.03 697959
20130305 114.71 115.67 113.45 114.42 434252
20130306 114.56 116.14 114.56 116.11 738058
20130307 115.52 115.70 114.58 114.87 577060
20130308 115.34 115.45 114.45 115.12 407319
20130311 115.27 115.87 114.89 115.82 562287
20130312 115.67 117.17 115.06 117.02 590024
20130313 116.60 116.83 115.72 116.44 366315
20130314 116.61 117.12 115.91 116.12 618666
20130315 115.51 116.20 115.40 115.64 756851
20130318 114.94 116.65 114.61 116.62 499777
20130319 116.88 117.17 116.29 116.72 477868
20130320 117.76 117.78 116.47 117.07 544298
20130321 116.58 117.78 116.56 117.68 601180
20130322 117.30 118.15 116.99 117.66 360989
20130325 118.01 118.01 116.84 117.49 432343
20130326 117.75 118.01 116.84 116.96 448523
20130327 116.57 117.24 115.84 116.59 350939
20130328 116.77 118.27 116.51 118.15 705798
20130401 117.83 118.74 117.19 118.28 576557
20130402 118.48 120.34 118.48 119.15 968098
20130403 118.84 119.26 117.18 117.91 358979
20130404 118.11 118.14 116.91 117.92 246421
20130405 116.77 117.62 116.10 117.46 309032
20130408 117.07 118.11 116.12 118.11 348427
20130409 117.78 118.29 117.29 117.80 375461
20130410 118.16 119.15 117.50 119.09 369933
20130411 119.34 119.49 118.69 119.15 421087
20130412 119.53 119.89 118.74 119.33 369029
20130415 119.17 119.88 116.52 116.72 533142
20130416 117.21 118.07 115.80 117.82 524198
20130417 116.94 117.40 115.60 117.27 475557
20130418 116.82 117.29 116.04 117.12 337171
20130419 116.58 118.97 116.58 118.88 371843
20130422 119.87 120.29 118.28 119.17 663287
20130423 119.70 120.52 118.01 119.39 412243
20130424 119.51 119.51 116.97 117.22 540981
20130425 117.37 118.95 116.90 118.43 596155
20130426 118.58 119.28 117.79 118.22 268330
20130429 118.53 119.68 117.98 119.48 269938
20130430 118.96 119.08 117.68 118.82 370938
20130501 118.66 119.36 117.51 117.94 248934
20130502 118.14 118.90 117.46 118.02 245416
20130503 119.10 120.07 118.31 118.64 409630
20130506 118.61 118.91 117.76 118.25 416263
20130507 116.28 116.28 112.82 115.71 1763942
20130508 115.59 119.70 115.36 117.69 627008
20130509 117.24 118.16 116.13 116.45 472441
20130510 116.75 119.13 116.74 119.05 387219
20130513 118.86 119.47 118.60 118.82 373451
20130514 118.97 120.12 118.33 119.78 511133
20130515 119.85 120.73 119.21 120.45 600778
20130516 120.00 120.35 119.13 119.22 593240
20130517 119.72 120.14 118.63 118.89 496260
20130520 118.89 119.92 118.15 118.44 322096
20130521 118.00 118.72 117.35 118.06 324408
20130522 118.42 119.85 116.67 117.48 507716
20130523 117.13 118.11 116.39 117.28 551131
20130524 116.77 118.54 116.09 118.33 405811
20130528 119.01 119.36 118.31 118.75 679267
20130529 118.58 118.85 116.21 116.54 730271
20130530 116.69 117.68 116.38 116.71 359913
20130531 116.31 116.48 114.87 115.35 909223
20130603 115.75 115.86 113.62 115.46 675942
20130604 115.89 116.06 113.50 114.14 599019
20130605 114.91 114.94 111.58 112.66 4770159
20130606 113.38 117.30 113.28 117.03 1182673
20130607 117.37 117.90 115.80 116.32 553528
20130610 116.89 117.40 116.18 116.90 472587
20130611 115.90 117.35 115.39 116.66 410325
20130612 117.65 118.07 115.40 115.98 802073
20130613 115.69 117.71 114.94 117.57 807696
20130614 116.82 118.56 116.82 118.10 458629
20130617 119.39 119.99 118.19 119.01 767728
20130618 118.97 120.79 118.94 120.65 504421
20130619 119.79 121.53 119.46 119.59 670319
20130620 119.29 119.29 117.64 117.95 622217
20130621 118.75 119.28 117.71 119.11 722538
20130624 118.38 119.05 117.39 118.00 776867
20130625 119.05 119.05 117.28 118.29 405204
20130626 118.64 119.61 118.36 119.10 500203
20130627 119.36 120.43 119.02 120.37 398375
20130628 120.35 121.45 119.45 120.49 746941
20130701 120.68 122.03 120.09 121.43 673331
20130702 120.96 121.75 120.43 121.50 509041
20130703 121.33 121.79 120.48 121.62 417355
20130705 121.64 123.43 121.13 123.25 688094
20130708 123.88 124.04 122.85 123.80 516371
20130709 124.56 126.18 124.18 125.89 1273455
20130710 125.98 127.49 125.98 127.30 1179159
20130711 128.03 128.54 127.03 127.67 756381
20130712 128.10 128.46 127.16 127.95 607254
20130715 127.72 127.96 126.20 127.79 517275
20130716 128.12 128.12 126.35 127.41 421472
20130717 127.92 128.28 126.98 127.31 446578
20130718 127.41 128.57 127.23 128.45 534347
20130719 127.78 132.93 127.70 128.83 483533
20130722 128.99 130.05 128.38 129.64 319845
20130723 129.62 129.73 128.59 128.74 569194
20130724 129.01 130.16 128.93 129.46 454210
20130725 128.99 131.99 128.57 131.81 668310
20130726 131.66 133.75 130.80 133.67 475600
20130729 129.35 130.56 122.47 124.64 10925041
20130730 127.17 127.96 124.77 125.68 3912553
20130731 126.35 126.64 123.68 123.87 2605155
20130801 124.99 126.15 124.68 124.88 1639494
20130802 124.87 127.85 124.19 127.85 1959540
20130805 127.94 127.94 126.52 126.68 1215511
20130806 126.81 127.94 126.53 127.35 877289
20130807 127.27 128.16 127.15 127.95 1053028
20130808 127.84 128.64 127.08 128.39 868452
20130809 128.89 128.89 127.66 127.83 717718
20130812 127.56 128.17 127.50 127.76 553528
20130813 127.44 127.69 126.52 127.10 536556
20130814 127.30 127.53 125.43 125.89 1479321
20130815 123.48 124.30 121.49 121.80 2590393
20130816 119.72 120.47 118.78 119.50 3711307
20130819 119.75 120.40 118.00 118.24 1168313
20130820 118.76 119.01 117.61 118.52 1005528
20130821 117.90 118.98 117.86 118.00 809002
20130822 118.00 119.41 117.96 119.28 599722
20130823 119.80 119.80 118.65 118.88 446980
20130826 118.80 119.43 118.32 118.72 521393
20130827 117.41 117.49 115.79 116.34 999403
20130828 115.96 118.38 115.54 117.85 1328768
20130829 117.90 121.07 117.40 120.62 1563274
20130830 120.20 121.25 119.43 121.13 1066767
20130903 121.81 122.08 120.78 121.58 1253208
20130904 121.82 123.68 121.61 123.30 1269865
20130905 123.60 123.60 122.08 122.96 660571
20130906 123.08 124.07 122.00 123.51 889859
20130909 123.17 123.98 121.81 122.81 1101988
20130910 123.27 123.61 122.66 123.31 751784
20130911 123.08 123.81 122.63 123.16 721380
20130912 122.85 123.57 122.41 122.50 520589
20130913 122.99 123.33 122.52 123.02 685356
20130916 123.91 124.56 123.32 123.48 749978
20130917 123.86 124.49 123.77 124.21 624346
20130918 124.07 124.63 122.81 124.57 751483
20130919 125.18 125.59 124.56 124.90 859555
20130920 125.50 125.79 124.48 124.55 1481392
20130923 124.74 124.83 123.54 124.01 921267
20130924 123.93 124.81 123.62 123.93 688567
20130925 124.17 124.24 122.66 122.72 715660
20130926 122.86 123.66 122.08 122.44 1031345
20130927 121.83 123.70 121.70 123.27 1697535
20130930 122.72 123.92 122.14 122.96 874807
20131001 122.93 124.86 122.69 124.77 944246
20131002 124.58 124.97 123.87 124.68 1059442
20131003 125.45 126.04 124.41 124.78 1421486
20131004 125.13 128.70 124.89 128.61 1433126
20131007 128.60 129.46 127.88 128.76 1427607
20131008 128.90 129.54 127.25 127.74 1294249
20131009 128.42 128.48 127.04 127.99 866077
20131010 128.80 129.39 128.24 129.39 883637
20131011 129.41 129.41 127.98 129.14 1170122
20131014 128.43 130.50 128.25 130.50 1125870
20131015 129.94 130.61 129.01 130.18 1401317
20131016 130.87 131.67 130.33 131.49 1266855
20131017 131.09 131.83 130.71 131.74 530223
20131018 132.18 132.23 131.03 132.19 716563
20131021 132.56 132.60 130.37 130.80 487074
20131022 130.87 131.89 130.11 130.57 783895
20131023 130.67 130.74 127.86 128.91 1597993
20131024 129.38 129.77 127.95 128.76 1365293
20131025 128.72 130.18 128.44 130.16 710041
20131028 130.19 130.79 129.62 130.36 490486
20131029 130.34 130.74 129.70 130.15 476337
20131030 130.57 131.04 127.61 128.18 1256419
20131031 133.04 138.84 132.93 137.42 4078018
20131101 137.74 142.09 136.56 141.89 2546353
20131104 142.34 143.25 141.04 143.24 1331678
20131105 143.09 143.53 141.35 142.01 1278194
20131106 142.64 144.84 142.20 144.78 946855
20131107 145.04 145.35 142.18 144.69 1232035
20131108 144.94 148.34 143.88 148.24 1298965
20131111 148.47 149.25 147.41 149.10 866177
20131112 148.87 149.96 148.39 149.51 1024120
20131113 149.31 150.24 148.62 150.19 951571
20131114 150.54 152.85 150.24 151.99 970034
20131115 151.67 152.66 150.86 152.60 919661
20131118 153.11 153.27 151.32 151.77 807375
20131119 152.23 152.32 150.76 151.69 823732
20131120 151.07 153.27 151.07 152.28 724089
20131121 152.58 154.56 152.54 154.47 598156
20131122 154.84 155.56 154.05 154.75 569056
20131125 155.93 156.06 154.53 155.90 947156
20131126 156.24 156.57 154.92 156.00 586480
20131127 156.15 156.28 154.94 155.35 452696
20131129 155.37 155.92 154.92 155.44 258039
20131202 156.43 157.02 155.69 156.43 823458
20131203 156.38 156.62 154.14 154.79 553184
20131204 154.59 154.87 152.60 154.45 706423
20131205 154.75 155.98 154.69 155.17 810621
20131206 155.70 156.37 154.81 155.18 1250481
20131209 155.92 156.30 153.74 154.07 1050208
20131210 153.13 155.12 152.98 153.96 972585
20131211 153.70 154.08 150.55 150.68 1195825
20131212 150.29 153.95 148.89 153.24 1766158
20131213 152.86 152.99 151.07 151.39 1714510
20131216 151.79 152.07 149.06 150.61 2069928
20131217 149.27 152.81 148.69 152.81 6046015
20131218 153.01 156.02 152.58 155.22 9818317
20131219 155.11 155.11 148.44 150.72 2491676
20131220 151.19 151.83 147.74 151.83 3177697
20131223 152.63 152.91 150.58 151.38 1027176
20131224 151.15 151.69 150.11 151.18 286302
20131226 151.16 152.55 151.09 151.74 504613
20131227 152.07 152.07 150.39 151.69 510228
20131230 152.28 153.07 151.38 152.68 913357
20131231 153.16 153.70 152.09 153.03 760429
20140102 152.02 154.09 151.68 152.67 1212896
20140103 152.56 153.95 152.18 153.80 714300
20140106 154.46 154.84 152.00 152.50 1032591
20140107 154.30 154.90 153.28 154.15 1388487
20140108 154.18 157.72 154.17 157.59 1725030
20140109 157.76 158.54 156.61 158.50 951865
20140110 158.39 161.31 157.56 161.25 1282491
20140113 161.23 161.90 158.75 160.43 2052547
20140114 159.62 160.19 155.33 157.57 2057861
20140115 156.95 158.39 156.68 157.26 1038106
20140116 157.10 157.65 155.99 156.72 533794
20140117 156.90 158.40 155.39 155.59 1181307
20140121 155.24 156.68 153.16 154.78 1440433
20140122 155.38 157.03 155.32 156.63 809266
20140123 154.85 155.58 153.71 154.73 755515
20140124 154.37 155.44 152.33 152.36 752908
20140127 152.46 154.13 150.71 152.89 1045928
20140128 153.48 156.72 153.48 156.61 806057
20140129 154.51 155.11 152.53 153.25 1162755
20140130 153.34 155.74 152.77 155.46 916867
20140131 154.30 156.25 151.61 155.22 787204
20140203 154.59 154.92 151.11 151.64 1065483
20140204 152.22 155.71 152.05 155.35 1191035
20140205 155.20 155.31 151.48 152.85 1553449
20140206 153.44 154.79 144.06 146.08 3775671
20140207 146.08 146.08 144.26 145.33 2218812
20140210 145.32 147.25 144.42 146.91 1919975
20140211 147.01 147.46 145.50 147.42 1062976
20140212 147.25 148.72 146.99 148.45 1015644
20140213 148.53 150.48 147.99 150.34 1454873
20140214 150.54 151.52 148.44 148.86 932812
20140218 150.16 155.94 150.11 155.70 1524669
20140219 155.51 156.94 154.06 154.29 894705
20140220 154.68 161.06 154.11 160.58 1550942
20140221 159.76 160.58 157.97 158.61 1558764
20140224 158.43 160.55 157.99 160.06 883975
20140225 160.05 161.49 158.96 160.70 820898
20140226 161.07 166.39 160.65 162.61 1412737
20140227 162.79 166.00 162.18 165.96 1281354
20140228 166.20 168.03 161.23 164.09 2119256
20140303 162.60 164.66 161.66 164.60 1378664
20140304 166.75 167.65 165.46 167.24 866663
20140305 167.47 167.61 165.65 166.59 524327
20140306 167.52 167.88 163.05 163.54 661021
20140307 164.23 165.09 161.95 164.13 695595
20140310 163.91 165.04 163.15 164.96 777171
20140311 164.71 165.48 163.46 163.56 478028
20140312 163.34 166.21 163.28 165.49 825374
20140313 165.99 166.89 162.13 162.47 851731
20140314 162.47 165.22 160.90 165.13 1112592
20140317 165.37 167.03 164.29 164.79 659919
20140318 165.18 167.87 164.61 167.12 531643
20140319 166.64 167.74 164.65 165.80 784687
20140320 165.74 166.07 163.02 163.65 616525
20140321 164.45 165.63 158.59 158.67 1804880
20140324 159.32 159.67 155.17 155.60 1234454
20140325 157.07 159.84 155.18 157.71 860550
20140326 157.93 158.69 155.03 155.22 721351
20140327 156.22 156.49 152.64 153.72 995540
20140328 152.92 155.64 151.54 152.83 742997
20140331 153.83 154.47 152.38 154.33 775768
20140401 154.53 156.54 154.04 155.51 647792
20140402 156.44 158.65 156.24 156.86 795410
20140403 156.88 156.88 151.54 152.44 1341283
20140404 152.77 155.53 150.59 150.71 727564
20140407 151.99 152.52 146.16 146.67 1317532
20140408 149.26 149.47 144.71 147.95 1445908
20140409 148.48 149.51 147.08 149.34 992934
20140410 149.46 149.68 141.43 143.94 1981760
20140411 142.97 144.18 138.92 139.77 1610562
20140414 140.17 143.32 137.80 140.18 1315327
20140415 140.77 141.65 137.23 140.56 1362429
20140416 141.18 143.46 140.82 143.01 936413
20140417 142.25 143.38 140.99 141.68 844515
20140421 141.52 145.38 140.86 144.84 611915
20140422 147.29 155.66 147.09 151.22 2192914
20140423 151.22 151.48 148.41 149.61 1010071
20140424 150.60 150.69 146.96 147.38 779075
20140425 146.11 148.25 144.93 146.38 880192
20140428 147.12 148.68 144.86 146.72 1107280
20140429 146.93 147.56 144.51 145.38 852633
20140430 144.54 145.21 143.29 144.55 1081425
20140501 144.84 146.18 144.67 145.71 810743
20140502 144.92 146.03 144.36 144.97 497068
20140505 143.91 146.01 142.90 145.49 729268
20140506 144.66 145.59 142.68 142.68 923485
20140507 134.09 135.20 128.90 130.27 4600790
20140508 130.27 131.48 125.10 126.60 3202484
20140509 125.97 129.38 125.57 129.23 2097409
20140512 130.28 132.24 130.09 130.54 1483088
20140513 131.11 131.64 130.46 131.03 1176128
20140514 131.04 131.87 130.70 130.98 1205592
20140515 131.48 132.23 129.92 132.09 1495114
20140516 132.41 132.64 130.78 132.51 1814200
20140519 132.61 133.84 131.96 132.88 1196672
20140520 132.98 133.12 131.48 132.61 1084932
20140521 133.06 133.49 132.27 132.85 1255198
20140522 132.69 136.73 132.55 136.54 1106779
20140523 136.91 138.94 134.78 138.33 1727012
20140527 139.58 139.71 135.48 135.55 1207997
20140528 135.17 136.97 134.70 136.53 2034303
20140529 137.14 139.50 136.82 138.61 937592
20140530 137.98 138.78 137.28 138.01 1003783
20140602 138.56 139.64 138.05 138.47 862288
20140603 137.85 138.52 136.47 137.32 936891
20140604 136.77 137.49 135.99 136.35 1373592
20140605 137.06 140.02 136.06 139.15 1577774
20140606 139.69 139.69 138.03 138.76 660810
20140609 140.25 140.44 139.03 139.84 1130257
20140610 139.94 140.60 138.81 139.22 944701
20140611 138.86 141.06 138.33 140.98 781977
20140612 141.52 143.38 140.83 142.48 1673906
20140613 142.48 142.48 139.81 140.20 875306
20140616 140.02 142.07 139.93 141.48 872502
20140617 141.45 141.81 140.44 141.31 502993
20140618 141.34 143.47 141.22 143.42 1094908
20140619 143.39 143.40 141.16 141.66 1246017
20140620 141.72 143.86 141.72 143.71 1346455
20140623 144.22 144.49 143.07 144.10 559070
20140624 144.57 145.31 143.98 144.80 761549
20140625 144.54 147.82 144.54 147.74 985358
20140626 148.08 148.80 146.87 148.69 1298589
20140627 148.02 148.64 145.46 145.77 2493635
20140630 144.90 146.48 144.82 145.56 1185633
20140701 146.15 150.53 145.86 150.21 1371990
20140702 150.66 153.51 148.65 153.10 1612321
20140703 152.71 153.53 150.39 153.10 1113033
20140707 153.38 155.46 150.22 150.94 1543126
20140708 151.55 151.83 146.51 148.63 1299691
20140709 149.24 149.58 146.99 147.86 1496061
20140710 145.78 147.40 144.30 147.07 946404
20140711 145.30 146.61 143.28 145.95 1318316
20140714 146.93 160.43 143.95 158.63 8144420
20140715 156.03 157.31 152.33 153.23 2714440
20140716 154.19 155.21 152.36 155.14 1231897
20140717 154.93 155.34 151.23 151.65 1200053
20140718 151.79 154.70 150.29 154.60 801404
20140721 154.23 154.42 150.54 150.88 1011193
20140722 151.96 155.57 151.61 155.12 1296987
20140723 155.67 157.30 155.00 157.06 1178424
20140724 157.01 157.20 155.28 156.85 805910
20140725 156.73 156.73 154.59 154.78 403055
20140728 154.99 155.37 153.04 153.63 684443
20140729 154.12 154.84 152.89 154.43 443811
20140730 155.07 155.38 153.31 153.68 587509
20140731 153.12 153.23 150.12 150.24 914860
20140801 149.80 152.27 149.80 151.38 793693
20140804 151.53 152.12 148.13 149.80 706774
20140805 148.56 149.80 146.85 147.90 729205
20140806 145.85 146.18 141.29 142.62 2094686
20140807 143.06 143.39 141.07 141.36 779674
20140808 141.27 143.22 139.87 143.08 1190340
20140811 144.48 144.48 141.99 142.05 894132
20140812 141.64 142.12 137.59 138.81 1654880
20140813 139.43 139.92 137.10 138.96 1899617
20140814 145.21 149.56 144.95 149.08 2596577
20140815 149.49 149.49 146.52 148.33 1276659
20140818 147.79 148.20 146.17 147.68 1064767
20140819 146.64 151.26 146.64 150.63 1100716
20140820 149.38 150.55 148.52 149.22 608338
20140821 149.02 149.59 147.35 147.55 487071
20140822 147.58 149.56 147.24 149.01 529229
20140825 148.21 149.16 147.60 147.79 515210
20140826 149.00 149.00 147.78 147.92 557168
20140827 149.40 150.16 148.28 148.72 980656
20140828 148.47 150.07 147.92 149.93 710075
20140829 152.53 152.90 148.09 148.64 578787
20140902 149.34 150.47 148.72 148.85 930823
20140903 149.74 150.46 149.03 149.84 939829
20140904 150.06 150.06 145.64 145.97 886193
20140905 146.49 146.84 145.06 146.17 839862
20140908 146.35 146.35 143.82 144.73 1296968
20140909 144.37 144.64 142.42 143.08 952437
20140910 143.63 146.28 143.28 145.79 1159776
20140911 145.42 146.04 144.26 145.05 541562
20140912 145.45 145.45 143.98 144.40 682257
20140915 145.36 145.36 142.38 143.58 564978
20140916 143.22 145.50 134.91 145.16 886293
20140917 145.68 146.65 145.18 145.90 942731
20140918 146.70 146.78 146.18 146.54 804438
20140919 146.36 147.76 145.86 147.17 1426455
20140922 147.55 149.78 147.20 149.66 1017781
20140923 146.86 149.84 146.86 149.32 926820
20140924 149.61 153.07 149.03 152.79 771616
20140925 152.73 153.00 150.52 150.67 733191
20140926 151.42 151.81 149.73 150.62 565178
20140929 150.02 150.49 148.48 149.63 562176
20140930 150.11 151.08 149.21 150.09 917714
20141001 150.94 150.94 148.34 149.08 797134
20141002 149.44 151.83 149.44 151.36 773117
20141003 152.56 157.25 151.53 155.06 1034192
20141006 155.55 155.74 152.62 152.92 602003
20141007 152.44 152.74 149.42 149.86 1092831
20141008 150.25 151.42 147.42 151.33 885293
20141009 150.66 153.77 150.40 152.29 1100737
20141010 152.56 154.60 149.09 149.09 854172
20141013 148.70 149.33 145.53 145.62 862878
20141014 145.99 148.46 144.88 147.08 681056
20141015 145.61 146.96 142.58 145.75 959442
20141016 144.47 146.37 142.28 145.59 815346
20141017 147.32 148.58 144.41 145.68 826253
20141020 146.59 149.53 146.29 148.37 965346
20141021 149.50 150.06 148.11 150.06 642730
20141022 149.85 151.38 148.84 150.16 588294
20141023 151.26 155.32 151.12 153.81 815746
20141024 154.87 155.39 153.30 155.05 464811
20141027 155.07 155.51 154.07 154.71 597200
20141028 155.26 156.25 154.77 156.07 409874
20141029 155.60 156.10 154.02 154.90 511542
20141030 156.50 161.24 156.20 161.22 1207208
20141031 163.52 163.52 160.74 161.34 837060
20141103 160.48 161.04 159.12 159.84 885092
20141104 159.38 160.18 159.12 159.74 571482
20141105 159.94 160.38 158.19 158.39 877087
20141106 160.67 160.74 145.31 152.39 4927198
20141107 153.04 155.79 152.52 155.67 1928391
20141110 155.00 156.46 153.79 156.46 1511612
20141111 156.08 157.21 155.16 155.34 1084526
20141112 154.67 154.94 153.75 154.77 1400838
20141113 154.62 155.91 154.17 155.43 688461
20141114 154.96 155.37 153.67 154.36 765312
20141117 152.95 155.46 152.87 153.21 1018482
20141118 152.80 160.05 152.78 159.83 1348603
20141119 160.07 160.29 158.23 158.70 620715
20141120 154.47 157.85 153.90 154.17 1516715
20141121 153.20 155.35 152.51 154.40 3127693
20141124 154.61 158.13 154.46 156.79 877287
20141125 157.29 157.82 155.84 156.47 1199400
20141126 156.95 159.35 156.72 159.22 782200
20141128 159.51 160.89 159.20 160.19 471900
20141201 160.43 160.48 158.09 158.19 678900
20141202 159.66 159.89 157.66 158.01 964400
20141203 157.71 159.66 157.01 159.58 580100
20141204 159.28 159.54 157.26 159.03 689400
20141205 160.22 160.22 156.66 157.13 674100
20141208 156.02 158.62 156.02 158.23 912900
20141209 157.59 159.20 155.94 159.12 657500
20141210 158.42 159.39 157.30 157.39 800800
20141211 156.93 159.50 156.20 156.54 658200
20141212 155.51 156.92 153.41 153.41 684900
20141215 153.22 155.25 151.71 154.20 959500
20141216 153.87 156.46 153.62 153.77 769200
20141217 154.75 159.44 154.55 159.15 1426600
20141218 158.46 164.92 158.39 164.85 1615500
20141219 166.02 171.57 166.02 168.14 3290600
20141222 168.83 169.40 167.44 168.76 583100
20141223 168.42 169.21 162.09 164.15 919100
20141224 163.84 167.25 163.84 166.11 303100
20141226 166.36 166.65 165.24 165.96 231400
20141229 165.19 168.25 165.10 167.70 382100
20141230 166.65 167.81 166.23 167.04 483300
20141231 167.71 168.94 166.96 167.16 540900