20000103 7.34 7.34 6.86 7.00 12741171
20000104 6.86 6.89 6.57 6.57 18205352
20000105 6.72 6.86 6.53 6.83 13200244
20000106 6.77 7.22 6.77 7.16 14114602
20000107 7.13 7.25 6.97 7.13 10563983
20000110 7.25 7.25 7.07 7.10 6441416
20000111 7.05 7.18 6.98 7.01 7549706
20000112 7.07 7.26 7.05 7.26 8679207
20000113 7.26 7.40 7.22 7.34 9377665
20000114 7.46 7.73 7.45 7.66 16858434
20000118 7.66 7.78 7.55 7.72 11906355
20000119 7.66 7.94 7.64 7.89 14811544
20000120 7.90 7.93 7.55 7.74 10288993
20000121 7.68 7.72 7.38 7.45 11726059
20000124 7.52 7.52 7.21 7.29 8660269
20000125 7.50 7.59 7.28 7.38 11679848
20000126 7.46 7.73 7.43 7.67 10107940
20000127 7.74 7.85 7.62 7.79 10977603
20000128 7.59 7.72 7.39 7.41 9144341
20000131 7.47 7.65 7.43 7.52 10305659
20000201 7.60 7.72 7.58 7.69 9070859
20000202 7.70 7.74 7.52 7.62 9991278
20000203 7.79 7.82 7.41 7.59 14095780
20000204 7.67 7.79 7.31 7.38 10876346
20000207 7.46 7.57 7.31 7.33 9228797
20000208 7.46 7.57 7.43 7.55 9795536
20000209 7.43 7.52 7.27 7.31 9385318
20000210 7.35 7.44 7.14 7.24 8340115
20000211 7.31 7.44 7.13 7.28 9838561
20000214 7.31 7.36 7.02 7.28 8558205
20000215 7.13 7.41 7.10 7.40 10408267
20000216 7.30 7.40 7.15 7.23 6752652
20000217 7.31 7.38 7.04 7.08 9549998
20000218 7.07 7.10 6.73 6.93 15126147
20000222 6.92 7.06 6.74 6.88 14445912
20000223 6.86 6.97 6.81 6.87 11537294
20000224 6.74 6.79 6.47 6.64 23415818
20000225 6.66 6.83 6.35 6.47 13982284
20000228 6.67 6.82 6.61 6.61 23923956
20000229 6.81 7.03 6.78 6.98 18898968
20000301 7.18 7.18 6.91 6.96 12402239
20000302 7.00 7.01 6.74 6.94 8614582
20000303 7.21 7.25 7.13 7.20 13733037
20000306 7.28 7.31 6.88 7.04 9210993
20000307 7.12 7.13 6.79 6.79 8496635
20000308 6.84 6.87 6.63 6.81 8758492
20000309 6.61 6.79 6.54 6.79 11181228
20000310 6.71 6.83 6.57 6.61 9102690
20000313 6.46 6.73 6.44 6.73 14307936
20000314 6.76 6.79 6.64 6.71 8843058
20000315 6.65 7.04 6.59 7.04 17654960
20000316 7.23 7.68 7.11 7.57 25461718
20000317 7.62 7.79 7.57 7.68 14542346
20000320 7.57 7.74 7.46 7.57 10147893
20000321 7.59 7.84 7.50 7.83 15336078
20000322 7.85 7.95 7.77 7.92 11051412
20000323 7.92 8.33 7.83 8.32 16234404
20000324 8.33 8.41 8.04 8.16 13622508
20000327 8.16 8.32 7.86 8.10 9549257
20000328 7.97 8.34 7.96 8.22 10627099
20000329 8.22 8.27 8.02 8.19 8365336
20000330 8.10 8.22 7.91 8.22 8648705
20000331 8.10 8.19 7.97 8.07 8647963
20000403 8.09 8.42 8.07 8.36 12132964
20000404 8.36 8.52 7.55 7.95 17589682
20000405 7.92 8.02 7.82 7.91 9219895
20000406 8.02 8.07 7.93 8.00 6310536
20000407 8.05 8.09 7.93 7.95 7019702
20000410 7.95 8.44 7.94 8.39 11647823
20000411 8.37 8.55 8.27 8.55 11355552
20000412 8.65 8.82 8.43 8.49 15678792
20000413 8.49 8.49 8.29 8.43 10739112
20000414 8.22 8.22 7.69 7.82 16084559
20000417 7.72 8.06 7.65 7.99 14766372
20000418 8.04 8.49 8.00 8.37 11092211
20000419 8.37 8.37 7.76 8.04 17679440
20000420 8.21 8.26 8.05 8.26 7702904
20000424 8.17 8.37 8.16 8.33 7988499
20000425 8.40 8.70 8.39 8.70 9424633
20000426 8.55 8.64 8.36 8.43 8328246
20000427 8.44 8.51 8.27 8.45 8142151
20000428 8.61 8.62 8.10 8.11 8052661
20000501 8.27 8.52 8.12 8.29 6514594
20000502 8.30 8.49 8.22 8.40 6030765
20000503 8.36 8.61 8.21 8.26 8650717
20000504 8.22 8.30 7.98 8.06 9097440
20000505 7.96 8.24 7.96 8.19 5824865
20000508 8.15 8.31 8.11 8.21 7079182
20000509 8.30 8.37 8.09 8.18 6890744
20000510 8.03 8.14 7.75 7.76 9353542
20000511 7.93 8.17 7.83 8.09 8097042
20000512 8.09 8.38 8.01 8.27 8495746
20000515 8.29 8.67 8.24 8.64 8874806
20000516 8.69 8.71 8.42 8.48 8395342
20000517 8.47 8.59 8.37 8.39 6860914
20000518 8.52 8.67 8.44 8.46 7862040
20000519 8.37 8.44 8.27 8.38 7426230
20000522 8.44 8.47 8.19 8.43 6225752
20000523 8.38 8.69 8.38 8.56 7851854
20000524 8.50 8.69 8.29 8.44 12175757
20000525 8.26 8.38 7.99 8.05 11280127
20000526 7.98 8.07 7.84 8.01 8616521
20000530 8.18 8.36 8.14 8.29 6874010
20000531 8.33 8.55 8.32 8.55 7244339
20000601 8.66 8.83 8.61 8.70 10674795
20000602 9.04 9.19 9.01 9.16 10982554
20000605 9.05 9.15 9.02 9.13 7590659
20000606 9.05 9.06 8.80 8.91 6516049
20000607 8.98 9.15 8.88 9.12 7061721
20000608 9.10 9.11 8.82 8.87 6882741
20000609 8.93 9.03 8.76 8.80 6243941
20000612 8.86 8.93 8.76 8.80 5008540
20000613 8.88 9.00 8.74 8.98 6332703
20000614 8.99 9.29 8.98 9.23 8762034
20000615 9.23 9.24 8.89 8.92 9730419
20000616 8.92 8.98 8.50 8.62 14268954
20000619 8.66 8.88 8.63 8.84 7017340
20000620 8.92 8.95 8.74 8.85 6163181
20000621 8.71 8.72 8.59 8.59 6644828
20000622 8.59 8.65 8.31 8.56 6796888
20000623 8.53 8.63 8.46 8.50 6057685
20000626 8.61 8.81 8.55 8.80 7223240
20000627 8.80 8.87 8.74 8.79 5503282
20000628 8.82 8.94 8.66 8.82 6510229
20000629 8.62 8.81 8.61 8.61 6259947
20000630 8.60 8.66 8.25 8.28 12566458
20000703 8.34 8.63 8.32 8.58 4280977
20000705 8.65 8.84 8.62 8.69 7298179
20000706 8.62 8.82 8.47 8.78 7218147
20000707 8.84 8.98 8.80 8.96 7868588
20000710 8.97 9.05 8.93 8.97 5538205
20000711 9.05 9.24 8.98 9.19 6958407
20000712 9.24 9.38 9.19 9.19 7843123
20000713 9.22 9.29 9.07 9.16 5030367
20000714 9.19 9.35 9.17 9.35 5704089
20000717 9.35 9.41 9.00 9.12 7781280
20000718 9.05 9.18 8.98 9.17 4673861
20000719 9.11 9.40 9.11 9.35 6642645
20000720 9.37 9.72 9.37 9.70 8870441
20000721 9.71 9.90 9.61 9.74 11864360
20000724 9.71 9.84 9.59 9.72 6351620
20000725 9.75 9.77 9.58 9.68 6900202
20000726 9.72 9.74 9.56 9.57 7240701
20000727 9.61 9.73 9.55 9.61 5150414
20000728 9.57 9.60 9.29 9.44 5329395
20000731 9.44 9.70 9.26 9.69 8086129
20000801 9.75 9.76 9.63 9.69 6454934
20000802 9.69 9.80 9.64 9.76 6123893
20000803 9.90 10.07 9.87 10.00 7937953
20000804 10.05 10.32 9.92 10.30 8124829
20000807 10.29 10.44 10.10 10.33 7326682
20000808 10.30 10.30 10.11 10.21 5370190
20000809 10.11 10.33 10.02 10.18 6019263
20000810 10.19 10.21 9.95 9.98 5767480
20000811 9.99 10.23 9.95 10.16 6944371
20000814 10.30 10.40 10.09 10.37 5097009
20000815 10.39 10.43 10.24 10.37 4864484
20000816 10.41 10.49 10.18 10.26 6098436
20000817 10.23 10.55 10.22 10.48 6476468
20000818 10.55 10.56 10.41 10.48 4737522
20000821 10.51 10.78 10.50 10.78 7205427
20000822 10.78 10.98 10.69 10.84 10823119
20000823 10.80 10.85 10.26 10.57 7305998
20000824 10.78 10.81 10.64 10.76 5306709
20000825 10.76 10.90 10.64 10.65 4059205
20000828 10.66 11.05 10.63 11.01 4119654
20000829 10.89 10.91 10.67 10.84 4107350
20000830 10.77 10.94 10.62 10.84 3934026
20000831 10.70 10.98 10.70 10.92 4108420
20000901 10.96 11.04 10.69 10.75 3825431
20000905 10.78 10.98 10.71 10.76 3691159
20000906 10.57 10.75 10.09 10.27 15357895
20000907 10.27 10.32 10.01 10.23 11522834
20000908 10.20 10.56 10.17 10.56 9142839
20000911 10.56 10.61 10.39 10.61 5267123
20000912 10.68 10.68 10.46 10.56 4798506
20000913 10.42 10.54 10.23 10.42 5104498
20000914 10.54 10.60 10.37 10.51 5632494
20000915 10.51 10.53 10.22 10.29 7210063
20000918 10.13 10.20 9.92 10.00 5442587
20000919 10.08 10.18 10.01 10.14 5292266
20000920 10.14 10.14 9.69 9.94 5527644
20000921 9.84 9.95 9.58 9.63 6344513
20000922 9.92 9.95 9.67 9.86 7167267
20000925 9.97 10.23 9.94 10.12 5139270
20000926 10.01 10.25 9.99 10.00 5009812
20000927 10.07 10.13 9.56 9.56 5543158
20000928 9.83 10.12 9.72 9.99 6467552
20000929 10.19 10.27 9.99 10.11 6486810
20001002 10.11 10.36 10.01 10.35 5951860
20001003 10.39 10.68 10.37 10.63 7805998
20001004 10.49 10.61 10.09 10.23 7479144
20001005 10.23 10.56 10.23 10.49 6136418
20001006 10.60 10.60 9.83 10.00 7870192
20001009 9.99 10.04 9.78 9.84 3370188
20001010 9.84 9.86 9.35 9.53 9161563
20001011 9.36 9.43 9.01 9.25 12041201
20001012 9.16 9.24 8.41 8.74 15263743
20001013 8.74 9.44 8.74 9.31 8435635
20001016 9.23 9.58 9.11 9.50 6491625
20001017 9.69 9.86 9.03 9.23 8150506
20001018 8.45 9.49 8.32 9.26 11233961
20001019 9.48 9.71 9.43 9.59 6156746
20001020 9.58 9.85 9.49 9.52 5522829
20001023 9.56 9.67 9.31 9.43 4395689
20001024 9.57 9.79 9.52 9.66 5583814
20001025 9.71 9.98 9.39 9.46 5742159
20001026 9.51 9.59 8.88 9.16 8071869
20001027 9.34 9.51 9.21 9.39 6970941
20001030 9.40 9.79 9.39 9.64 4967551
20001031 9.74 9.91 9.70 9.84 6009099
20001101 9.72 9.85 9.52 9.66 6388914
20001102 10.09 10.40 10.02 10.19 6392310
20001103 10.35 10.41 10.17 10.36 5089595
20001106 10.52 10.68 10.48 10.54 5269154
20001107 10.54 10.72 10.48 10.52 3691634
20001108 10.47 10.48 10.15 10.19 5751622
20001109 10.11 10.26 9.90 10.12 6743622
20001110 10.04 10.24 9.90 9.90 5060969
20001113 9.65 9.82 9.34 9.70 7388994
20001114 9.81 10.02 9.62 9.75 5767236
20001115 9.65 9.95 9.55 9.64 6454245
20001116 9.64 10.03 9.61 9.93 5157775
20001117 9.91 10.15 9.73 9.82 6299668
20001120 9.88 9.95 9.45 9.49 5889544
20001121 9.43 9.49 9.06 9.44 9606681
20001122 9.28 9.33 8.93 9.04 7117313
20001124 9.26 9.27 9.09 9.09 2568999
20001127 9.25 9.30 9.09 9.11 5787534
20001128 9.11 9.40 9.04 9.15 6397515
20001129 9.25 9.57 9.15 9.50 5876533
20001130 9.44 9.74 9.23 9.57 11470974
20001201 9.78 9.85 9.32 9.40 6897158
20001204 9.31 9.37 8.98 9.19 8689627
20001205 9.38 9.80 9.21 9.75 9356859
20001206 9.78 10.10 9.37 9.56 11950840
20001207 9.32 9.71 9.30 9.56 4984982
20001208 9.69 10.08 9.69 9.90 6993443
20001211 10.08 10.23 9.99 10.16 7024150
20001212 10.12 10.15 9.92 10.11 5924415
20001213 10.18 10.32 9.93 10.18 6388146
20001214 9.87 9.98 9.68 9.75 6988239
20001215 9.57 9.75 9.23 9.23 13555423
20001218 9.46 9.67 9.45 9.49 8852532
20001219 9.50 9.80 9.41 9.65 12931910
20001220 9.54 9.61 9.16 9.22 8369023
20001221 9.20 9.51 9.08 9.37 8156154
20001222 9.55 9.68 9.39 9.62 5244172
20001226 9.79 9.88 9.74 9.79 3776990
20001227 9.57 9.85 9.57 9.78 4679471
20001228 9.91 10.00 9.81 9.85 5094799
20001229 9.94 10.03 9.80 9.81 4847580
20010102 9.94 9.97 9.62 9.70 6894035
20010103 9.70 10.57 9.68 10.56 17691012
20010104 10.59 11.02 10.56 10.70 14707725
20010105 10.62 10.68 10.09 10.32 11932103
20010108 10.30 10.40 10.14 10.26 6317364
20010109 10.26 10.34 10.02 10.03 6916415
20010110 10.00 10.45 9.97 10.36 7944327
20010111 10.38 10.63 10.33 10.57 7235978
20010112 10.52 10.53 10.05 10.21 7004893
20010116 10.10 10.54 9.99 10.51 7698148
20010117 10.47 10.56 10.19 10.34 7028314
20010118 10.36 10.42 10.26 10.42 7362450
20010119 10.42 10.54 10.38 10.45 6297066
20010122 10.51 10.62 10.18 10.35 8175932
20010123 10.42 10.65 10.34 10.54 6114383
20010124 10.60 10.82 10.48 10.72 8189464
20010125 10.76 10.88 10.47 10.63 6568746
20010126 10.64 10.71 10.48 10.60 6438631
20010129 10.70 10.84 10.64 10.80 4935017
20010130 10.86 10.86 10.67 10.80 6298627
20010131 10.89 10.95 10.61 10.75 8113997
20010201 10.99 11.15 10.94 11.06 5232246
20010202 11.06 11.17 10.84 10.93 4391413
20010205 11.08 11.13 10.94 11.09 4546691
20010206 11.09 11.09 10.84 10.86 4530452
20010207 10.97 10.97 10.65 10.71 5134817
20010208 10.79 10.83 10.59 10.66 4932347
20010209 10.73 10.74 10.54 10.65 5731063
20010212 10.65 10.94 10.65 10.93 4002711
20010213 10.94 11.03 10.69 10.76 5510325
20010214 10.78 10.81 10.54 10.57 5465163
20010215 10.62 10.78 10.55 10.66 4980554
20010216 10.52 10.83 10.52 10.64 5685393
20010220 10.64 10.70 10.00 10.09 6912390
20010221 9.95 10.11 9.45 9.52 9313103
20010222 9.55 9.69 9.12 9.58 11122646
20010223 9.56 9.68 8.97 9.50 8996459
20010226 9.56 9.91 9.50 9.91 6797201
20010227 9.85 10.19 9.63 9.81 8268786
20010228 9.85 9.89 9.54 9.69 7457892
20010301 9.52 9.63 9.31 9.59 7343209
20010302 9.50 9.75 9.36 9.46 7097100
20010305 9.54 9.61 9.35 9.51 6094899
20010306 9.74 9.80 9.52 9.58 6190299
20010307 9.66 9.95 9.56 9.94 5078491
20010308 9.94 10.15 9.85 10.00 5628052
20010309 9.90 9.90 9.62 9.68 5532652
20010312 9.41 9.50 9.11 9.28 9043144
20010313 9.27 9.54 9.12 9.54 10099133
20010314 8.97 9.23 8.69 8.85 12864190
20010315 9.06 9.24 9.04 9.14 8962460
20010316 9.07 9.32 8.97 8.97 10269126
20010319 9.07 9.21 8.80 9.12 6637864
20010320 9.25 9.25 8.62 8.73 8607250
20010321 8.73 8.87 8.20 8.33 10702483
20010322 8.24 8.31 7.69 8.00 15456717
20010323 8.18 8.49 8.13 8.44 9934214
20010326 8.59 8.75 8.50 8.71 7026058
20010327 8.74 9.16 8.50 9.15 10594905
20010328 9.01 9.03 8.78 8.89 7298047
20010329 8.83 8.94 8.71 8.81 5678796
20010330 8.80 8.88 8.59 8.86 8714828
20010402 8.78 9.11 8.69 9.08 7947067
20010403 8.83 8.96 8.49 8.61 7653257
20010404 8.52 8.66 8.16 8.41 10626366
20010405 8.64 8.87 8.57 8.87 8263711
20010406 8.75 8.81 8.42 8.42 8407317
20010409 8.56 8.67 8.41 8.44 5665603
20010410 8.71 9.07 8.68 8.95 8294665
20010411 9.16 9.36 9.07 9.13 6947911
20010412 9.10 9.34 9.07 9.32 4883125
20010416 9.44 9.48 9.10 9.25 5865028
20010417 9.24 9.45 9.11 9.44 5181502
20010418 9.58 10.34 9.52 9.86 11533167
20010419 9.81 10.14 9.80 9.91 7541112
20010420 9.91 9.91 9.57 9.74 7216349
20010423 9.74 9.74 9.47 9.56 5354032
20010424 9.63 9.81 9.50 9.60 5244425
20010425 9.61 9.79 9.51 9.72 5078998
20010426 9.71 9.92 9.66 9.76 5124668
20010427 9.94 10.05 9.83 10.03 5382449
20010430 10.14 10.14 9.69 9.69 5770136
20010501 9.70 9.95 9.64 9.93 4961272
20010502 9.93 10.06 9.83 9.97 5355555
20010503 10.13 10.34 10.03 10.34 4688317
20010504 10.13 10.39 10.08 10.29 5384509
20010507 10.14 10.31 10.07 10.27 4327146
20010508 10.27 10.27 10.05 10.09 4436188
20010509 9.95 10.05 9.91 10.02 4410038
20010510 10.13 10.17 10.02 10.05 4586676
20010511 10.12 10.16 9.91 9.98 3379319
20010514 9.98 10.15 9.95 10.15 3914661
20010515 10.20 10.34 10.16 10.25 4585196
20010516 10.25 10.54 10.13 10.50 6725086
20010517 10.41 10.57 10.21 10.27 9940101
20010518 10.32 10.33 10.21 10.31 5854723
20010521 10.29 10.50 10.24 10.45 5540425
20010522 10.53 10.69 10.47 10.65 6932315
20010523 10.59 10.62 10.41 10.54 6110305
20010524 10.58 10.74 10.56 10.65 5292736
20010525 10.70 10.71 10.50 10.51 3261395
20010529 10.61 10.63 10.42 10.46 4375500
20010530 10.46 10.59 10.25 10.29 5717556
20010531 10.34 10.45 10.24 10.39 4926138
20010601 10.39 10.62 10.32 10.50 6069846
20010604 10.57 10.60 10.38 10.60 5489604
20010605 10.62 10.73 10.58 10.65 4486516
20010606 10.57 10.58 10.44 10.51 4262510
20010607 10.46 10.46 10.24 10.42 6215894
20010608 10.34 10.35 10.19 10.33 3089198
20010611 10.26 10.32 10.11 10.21 4113996
20010612 10.13 10.30 9.98 10.21 4601972
20010613 10.26 10.37 10.07 10.11 4142120
20010614 10.11 10.11 9.84 9.85 5136821
20010615 9.74 10.04 9.68 9.99 9963784
20010618 10.07 10.13 9.90 10.09 4522534
20010619 10.32 10.41 10.25 10.29 6364408
20010620 10.29 10.51 10.25 10.27 6150764
20010621 10.34 10.85 10.30 10.85 8210723
20010622 10.85 10.89 10.70 10.82 5920345
20010625 10.84 10.88 10.54 10.65 4901468
20010626 10.44 10.61 10.41 10.57 6188263
20010627 10.61 10.74 10.45 10.48 5527103
20010628 10.55 10.74 10.54 10.66 6054551
20010629 10.66 10.74 10.54 10.71 4875317
20010702 10.73 10.88 10.60 10.84 4371553
20010703 10.89 10.89 10.72 10.75 2672272
20010705 10.70 10.84 10.59 10.60 3711872
20010706 10.50 10.55 10.26 10.29 5450625
20010709 10.31 10.39 10.19 10.30 5041101
20010710 10.27 10.32 9.93 9.96 5265106
20010711 9.95 9.99 9.59 9.65 11494814
20010712 9.84 10.02 9.76 9.87 8442129
20010713 9.91 10.03 9.86 9.90 5249810
20010716 10.13 10.28 9.90 9.96 6814885
20010717 10.09 10.30 9.94 10.28 6729526
20010718 10.21 10.32 10.10 10.26 6454701
20010719 10.33 10.34 10.05 10.16 6367368
20010720 10.04 10.26 10.03 10.25 4770222
20010723 10.25 10.32 10.15 10.18 4197875
20010724 10.19 10.22 9.86 9.92 6393519
20010725 9.95 10.06 9.84 10.00 6334310
20010726 10.03 10.16 9.95 10.13 4877784
20010727 10.16 10.18 10.07 10.14 3620593
20010730 10.11 10.14 10.03 10.06 3462704
20010731 10.13 10.35 10.10 10.18 5586805
20010801 10.28 10.42 10.21 10.26 3938838
20010802 10.73 10.77 10.61 10.68 3935275
20010803 10.74 10.74 10.57 10.70 3399646
20010806 10.74 10.76 10.49 10.55 3227633
20010807 10.60 10.66 10.53 10.63 3753706
20010808 10.51 10.61 10.36 10.38 4371519
20010809 10.42 10.42 10.20 10.34 4573634
20010810 10.36 10.42 10.12 10.39 3657665
20010813 10.40 10.45 10.22 10.28 3817733
20010814 10.35 10.38 10.11 10.20 3832545
20010815 10.22 10.26 10.05 10.17 4459915
20010816 10.07 10.10 9.85 10.02 5770080
20010817 9.90 9.95 9.66 9.75 6850417
20010820 9.77 9.94 9.75 9.92 6536971
20010821 10.00 10.17 9.80 9.82 5768169
20010822 9.95 10.00 9.74 9.84 5347215
20010823 9.87 9.90 9.75 9.79 3796709
20010824 9.88 10.20 9.82 10.11 5950216
20010827 10.14 10.17 10.02 10.05 4526809
20010828 10.03 10.08 9.77 9.85 3991179
20010829 9.89 9.91 9.64 9.72 4892814
20010830 9.63 9.69 9.31 9.53 7601063
20010831 9.53 9.74 9.45 9.59 5645849
20010904 9.68 9.90 9.48 9.66 6405095
20010905 9.63 9.71 9.39 9.54 6887687
20010906 9.41 9.47 9.15 9.22 7221201
20010907 9.02 9.21 8.89 9.09 8269524
20010910 8.89 9.04 8.79 8.88 9282012
20010917 8.01 8.48 8.01 8.29 15466356
20010918 8.29 8.37 8.07 8.23 7856216
20010919 8.15 8.30 7.68 8.05 10992585
20010920 7.80 8.01 7.60 7.61 11957292
20010921 7.33 7.68 7.22 7.61 14620626
20010924 7.95 8.27 7.90 8.16 9435868
20010925 8.08 8.34 7.95 8.17 9051706
20010926 8.36 8.36 8.08 8.23 6744821
20010927 8.25 8.37 8.03 8.34 6530282
20010928 8.40 8.60 8.38 8.48 8818055
20011001 8.53 8.84 8.48 8.74 8453483
20011002 8.72 8.86 8.59 8.84 7443384
20011003 8.74 9.21 8.73 9.10 9226108
20011004 9.30 9.33 9.02 9.13 10822006
20011005 9.10 9.26 8.82 9.02 10119619
20011008 9.02 9.02 8.79 8.88 5671173
20011009 8.83 9.05 8.81 8.94 5401686
20011010 8.96 9.38 8.95 9.27 7449596
20011011 9.42 9.63 9.40 9.57 9155869
20011012 9.42 9.52 9.21 9.43 8540923
20011015 9.41 9.48 9.21 9.38 5848442
20011016 9.48 9.75 9.44 9.65 6868096
20011017 9.83 9.98 9.67 9.74 9328360
20011018 9.66 9.79 9.63 9.73 5368717
20011019 9.73 9.73 9.37 9.60 7570961
20011022 9.56 9.89 9.56 9.84 5612880
20011023 10.05 10.12 9.85 9.89 7901130
20011024 9.89 10.01 9.77 9.82 5854176
20011025 9.67 10.12 9.62 10.07 6353969
20011026 10.01 10.20 10.00 10.17 5659705
20011029 10.11 10.11 9.68 9.71 6999017
20011030 9.50 9.83 9.38 9.53 6741954
20011031 9.63 9.71 9.47 9.53 5307556
20011101 9.86 10.08 9.70 10.03 5817599
20011102 9.85 10.21 9.84 10.18 4141334
20011105 10.29 10.41 10.13 10.25 5784866
20011106 10.25 10.34 10.10 10.31 6727189
20011107 10.26 10.52 10.20 10.43 5543292
20011108 10.47 10.72 10.46 10.52 6172122
20011109 10.50 10.63 10.39 10.48 3800641
20011112 10.37 10.51 10.17 10.46 4420711
20011113 10.64 10.85 10.55 10.83 6237126
20011114 10.85 11.01 10.77 10.94 6964614
20011115 10.91 10.97 10.76 10.87 5872460
20011116 10.79 10.79 10.46 10.59 8172484
20011119 10.70 10.85 10.61 10.76 4563627
20011120 10.83 10.88 10.73 10.75 4041293
20011121 10.71 10.77 10.54 10.61 3174577
20011123 10.66 10.84 10.64 10.83 1654597
20011126 10.86 11.04 10.82 11.02 5094260
20011127 11.02 11.06 10.85 10.96 4740197
20011128 10.85 10.89 10.36 10.37 10903560
20011129 10.37 10.52 10.19 10.49 7161469
20011130 10.49 10.51 10.31 10.39 6110807
20011203 10.41 10.41 10.10 10.18 6356991
20011204 10.21 10.39 10.19 10.37 4476034
20011205 10.41 10.74 10.41 10.63 5882141
20011206 10.67 10.84 10.60 10.76 5293881
20011207 10.81 10.81 10.59 10.67 3877170
20011210 10.57 10.65 10.37 10.39 4534583
20011211 10.46 10.65 10.31 10.54 5703266
20011212 10.56 10.65 10.30 10.44 6301208
20011213 10.25 10.30 10.21 10.29 6080841
20011214 10.18 10.25 9.98 10.13 6828613
20011217 10.18 10.35 10.04 10.28 5339983
20011218 10.38 10.49 10.27 10.43 6340855
20011219 10.52 10.87 10.52 10.85 8469841
20011220 10.92 10.95 10.73 10.78 6418306
20011221 10.78 10.88 10.61 10.88 12415241
20011224 10.85 10.91 10.83 10.84 2235020
20011226 10.87 11.03 10.86 10.89 3031661
20011227 10.85 11.03 10.85 11.01 3429520
20011228 11.06 11.24 11.05 11.10 4003950
20011231 10.98 11.14 10.95 10.95 3879936
20020102 10.85 11.08 10.83 11.06 5198450
20020103 11.00 11.15 10.90 11.07 5446939
20020104 11.09 11.28 11.09 11.28 5692663
20020107 11.28 11.32 11.10 11.15 4845771
20020108 11.05 11.08 10.68 10.74 9144311
20020109 10.88 10.98 10.77 10.80 5977572
20020110 10.85 10.91 10.73 10.81 4233999
20020111 10.87 10.89 10.63 10.64 3978594
20020114 10.64 10.69 10.52 10.60 5078585
20020115 10.72 10.80 10.59 10.78 4860062
20020116 10.69 10.73 10.56 10.60 5591238
20020117 10.87 10.90 10.78 10.82 7113523
20020118 10.82 10.91 10.80 10.84 5871077
20020122 10.95 10.96 10.64 10.67 5736920
20020123 10.77 10.84 10.56 10.74 4528590
20020124 10.83 10.97 10.73 10.82 5296647
20020125 10.76 10.89 10.69 10.76 4460359
20020128 10.82 10.87 10.53 10.70 4762326
20020129 10.70 10.76 10.03 10.13 10398283
20020130 10.09 10.35 9.81 10.30 10641240
20020131 10.71 10.72 10.38 10.64 6677003
20020201 10.55 10.64 10.33 10.44 6380307
20020204 10.33 10.33 9.87 9.94 9848891
20020205 10.21 10.21 9.69 10.06 8717347
20020206 10.06 10.18 9.76 9.88 7029831
20020207 9.82 10.18 9.78 9.91 7177734
20020208 10.05 10.29 10.01 10.21 6802186
20020211 10.21 10.30 10.10 10.29 4922664
20020212 10.29 10.29 10.11 10.13 4557362
20020213 10.19 10.36 10.11 10.18 6150880
20020214 10.20 10.31 10.03 10.22 5308458
20020215 10.12 10.16 9.87 9.91 8915590
20020219 9.71 9.76 9.46 9.48 10258296
20020220 9.52 9.80 9.38 9.77 9794096
20020221 9.77 9.89 9.61 9.61 7134076
20020222 9.61 9.61 9.32 9.52 8684826
20020225 9.64 9.85 9.59 9.83 7132739
20020226 9.88 9.94 9.71 9.83 7659308
20020227 9.96 10.15 9.85 9.93 7835277
20020228 10.07 10.32 10.00 10.16 7886063
20020301 10.21 10.30 10.06 10.28 7757316
20020304 10.42 10.72 10.39 10.69 8498611
20020305 10.56 10.89 10.56 10.71 6454258
20020306 10.77 11.04 10.71 10.93 7198672
20020307 11.10 11.10 10.82 10.94 5907642
20020308 11.10 11.18 10.83 10.97 6682349
20020311 10.92 11.06 10.86 10.98 5285738
20020312 10.98 11.10 10.82 11.07 5271928
20020313 10.95 10.99 10.70 10.86 5503137
20020314 10.88 11.01 10.82 10.96 4429506
20020315 11.08 11.16 11.03 11.15 8644732
20020318 11.22 11.32 11.02 11.12 5953082
20020319 11.22 11.26 11.11 11.20 4532860
20020320 11.19 11.20 11.04 11.06 4327489
20020321 11.09 11.18 10.90 11.13 4364910
20020322 11.17 11.25 10.96 11.19 4425943
20020325 11.12 11.21 10.92 10.92 4535979
20020326 10.92 11.20 10.90 11.03 5430077
20020327 11.09 11.27 11.03 11.22 5265246
20020328 11.22 11.33 11.11 11.12 5644803
20020401 11.03 11.18 10.96 11.10 3816512
20020402 11.00 11.16 10.99 11.10 4123009
20020403 11.10 11.12 10.91 10.95 4401886
20020404 10.92 10.95 10.81 10.92 4767188
20020405 10.97 11.08 10.90 10.93 4649579
20020408 10.77 10.95 10.74 10.91 3890909
20020409 10.99 11.04 10.94 10.96 4311006
20020410 10.96 11.02 10.84 10.92 5091950
20020411 10.90 10.91 10.44 10.50 6866336
20020412 10.55 10.71 10.50 10.57 5245199
20020415 10.54 10.58 10.17 10.31 7227183
20020416 10.47 10.82 10.43 10.80 7171497
20020417 10.80 10.88 10.63 10.69 5980257
20020418 10.66 10.72 10.36 10.56 5013989
20020419 10.66 10.67 10.39 10.44 5847946
20020422 10.36 10.36 10.14 10.20 5884031
20020423 10.19 10.30 10.06 10.21 5686234
20020424 10.27 10.32 9.99 10.03 5487545
20020425 9.88 9.96 9.66 9.91 8003672
20020426 9.92 10.06 9.66 9.66 6756300
20020429 9.69 9.83 9.61 9.63 5972684
20020430 9.65 9.90 9.60 9.72 7166597
20020501 9.72 9.92 9.60 9.87 5910315
20020502 10.31 10.52 10.29 10.52 4888581
20020503 10.52 10.52 10.30 10.37 4672393
20020506 10.38 10.44 9.93 9.93 4621977
20020507 10.10 10.10 9.85 9.87 6395060
20020508 10.19 10.55 10.17 10.48 6053261
20020509 10.40 10.51 10.30 10.38 3901636
20020510 10.52 10.52 10.11 10.13 6116493
20020513 10.09 10.36 10.02 10.35 5856726
20020514 10.59 10.63 10.48 10.63 5631566
20020515 10.63 10.99 10.53 10.71 6991499
20020516 10.71 10.89 10.67 10.85 4026392
20020517 10.99 11.02 10.75 10.95 4762969
20020520 10.91 10.91 10.65 10.73 3112507
20020521 10.86 10.91 10.57 10.59 4469022
20020522 10.47 10.54 10.41 10.53 7405930
20020523 10.57 10.67 10.45 10.61 5117586
20020524 10.61 10.65 10.43 10.49 2959980
20020528 10.59 10.59 10.25 10.29 5631566
20020529 10.23 10.29 10.12 10.18 5127840
20020530 10.10 10.28 9.98 10.14 4762115
20020531 10.14 10.27 10.04 10.11 5856726
20020603 10.17 10.24 9.83 9.92 5136385
20020604 9.87 9.98 9.76 9.83 6434794
20020605 9.83 9.96 9.71 9.91 6037025
20020606 9.88 9.91 9.57 9.83 7618273
20020607 9.65 9.77 9.35 9.60 9823303
20020610 9.60 9.81 9.48 9.76 4821930
20020611 9.80 9.89 9.49 9.53 5273104
20020612 9.49 9.68 9.29 9.64 7884876
20020613 9.54 9.73 9.37 9.40 5213290
20020614 9.20 9.48 8.98 9.41 7651598
20020617 9.58 10.04 9.57 10.02 6784283
20020618 9.90 10.10 9.87 10.08 6295938
20020619 9.95 10.06 9.81 9.84 5925941
20020620 9.75 9.85 9.42 9.48 6757794
20020621 9.30 9.51 9.26 9.32 11080269
20020624 9.25 9.48 9.02 9.27 11979628
20020625 9.36 9.49 9.12 9.16 8210012
20020626 8.48 8.93 8.43 8.66 18018362
20020627 8.82 9.19 8.72 9.17 9003840
20020628 9.20 9.46 9.05 9.07 8271536
20020701 9.12 9.30 8.96 9.01 6284402
20020702 9.01 9.01 8.71 8.77 7908802
20020703 8.64 8.86 8.44 8.66 7930164
20020705 8.89 9.26 8.83 9.26 4118251
20020708 9.13 9.27 8.95 9.00 6225015
20020709 9.00 9.10 8.72 8.79 6511271
20020710 8.80 8.92 8.46 8.55 9749817
20020711 8.43 8.73 8.22 8.64 11561779
20020712 8.70 8.75 8.45 8.51 6430521
20020715 8.44 8.66 8.19 8.65 9041438
20020716 8.45 8.68 8.33 8.47 12833271
20020717 8.80 8.89 8.54 8.64 12333817
20020718 8.70 8.88 8.60 8.64 9253781
20020719 8.50 8.64 8.25 8.43 10913642
20020722 7.84 8.20 7.49 7.50 23083396
20020723 7.20 7.50 5.91 6.32 51963704
20020724 5.98 6.97 5.73 6.93 40099432
20020725 6.92 7.35 6.34 6.94 24850924
20020726 6.94 7.23 6.86 7.19 10920478
20020729 7.54 7.83 7.49 7.80 13610009
20020730 7.72 7.96 7.56 7.95 11722424
20020731 7.91 7.97 7.60 7.85 12395341
20020801 8.16 8.26 7.80 7.99 11029431
20020802 7.89 7.95 7.44 7.64 9445308
20020805 7.41 7.48 7.07 7.09 9501912
20020806 7.26 7.96 7.26 7.52 10167422
20020807 7.83 7.85 7.52 7.80 8053236
20020808 8.12 8.41 8.10 8.38 10926330
20020809 8.23 8.57 8.14 8.49 8472515
20020812 8.35 8.48 8.20 8.43 5279200
20020813 8.43 8.68 8.18 8.19 9646254
20020814 8.23 8.74 8.09 8.72 8768072
20020815 8.72 8.92 8.66 8.86 8472515
20020816 8.71 8.80 8.54 8.63 9230614
20020819 8.63 9.00 8.63 8.99 6289594
20020820 8.99 8.99 8.75 8.85 6381375
20020821 26.12 26.24 25.10 26.12 2511462
20020822 26.12 27.15 25.82 26.75 2196790
20020823 25.78 26.24 25.48 25.86 2709628
20020826 25.85 26.35 25.40 26.16 1939581
20020827 26.08 26.39 25.54 26.01 1952074
20020828 25.48 25.82 25.09 25.21 2365632
20020829 24.72 25.37 24.43 24.96 1885142
20020830 24.98 25.67 24.78 24.91 1697364
20020903 23.57 23.76 22.21 22.35 4503774
20020904 22.24 23.23 22.24 23.04 3584084
20020905 22.21 22.66 21.79 22.28 2860455
20020906 22.81 23.40 22.81 23.03 2693454
20020909 22.71 23.88 22.44 23.63 2579183
20020910 23.76 23.94 23.24 23.48 2128674
20020911 24.03 24.18 22.82 22.92 2146426
20020912 22.83 22.92 21.96 22.17 2635069
20020913 22.18 22.74 22.07 22.34 2149451
20020916 22.35 22.85 21.98 22.72 1614652
20020917 23.23 23.38 22.45 22.66 2444793
20020918 21.67 22.54 21.63 22.14 2935014
20020919 21.56 21.75 20.84 21.03 3250344
20020920 21.15 21.15 20.23 20.40 5736690
20020923 20.41 21.06 19.89 20.97 3597891
20020924 20.97 21.37 20.38 20.68 3304652
20020925 21.45 21.52 20.49 21.35 3160137
20020926 21.36 22.62 21.29 22.44 3481384
20020927 22.45 23.19 21.80 22.07 3161452
20020930 22.08 23.00 20.95 22.55 3929263
20021001 22.83 23.57 22.28 23.57 3122266
20021002 23.12 23.65 22.28 22.51 2858877
20021003 22.52 22.81 21.45 21.68 3081502
20021004 21.68 22.12 19.07 21.28 2931332
20021007 21.29 21.37 20.21 20.33 2837049
20021008 20.34 21.67 20.34 21.17 3292555
20021009 21.18 21.18 20.08 20.45 3128315
20021010 20.15 21.86 20.11 21.73 3254946
20021011 21.87 23.55 21.73 23.12 3459556
20021014 22.94 23.54 22.55 23.05 2316584
20021015 25.10 26.24 24.75 25.96 6037819
20021016 25.67 25.75 24.99 25.74 3167369
20021017 26.77 27.37 26.27 27.19 4077066
20021018 27.19 27.32 26.43 26.60 3218785
20021021 26.19 27.19 25.81 27.01 2625996
20021022 26.62 27.22 26.43 27.02 2063846
20021023 27.03 27.03 25.40 26.99 3878505
20021024 27.00 27.30 26.14 26.37 2705157
20021025 26.37 27.22 25.99 27.15 1926826
20021028 28.18 28.32 27.16 27.61 2903718
20021029 27.53 27.83 26.81 27.76 3006023
20021030 27.76 28.32 27.50 28.20 3054808
20021031 29.49 29.77 28.97 29.53 2505902
20021101 29.37 30.09 29.01 30.09 2366275
20021104 30.66 31.45 29.89 30.05 2372656
20021105 30.05 30.60 29.88 30.38 1804640
20021106 30.61 30.77 29.41 30.28 2757256
20021107 29.73 30.00 28.96 29.13 2421826
20021108 29.14 29.89 29.06 29.47 2121928
20021111 29.47 29.47 28.26 28.53 1597577
20021112 28.53 29.49 28.53 29.09 1980175
20021113 28.65 28.77 27.41 27.97 3464649
20021114 27.97 28.93 27.97 28.89 1975545
20021115 28.89 29.65 28.23 29.49 2255550
20021118 29.77 29.81 28.60 28.63 1985930
20021119 28.63 29.39 28.53 29.13 2237784
20021120 29.41 30.35 29.37 30.20 2167345
20021121 30.53 31.26 30.41 31.12 2768891
20021122 30.96 31.30 30.80 30.80 1872201
20021125 31.09 31.22 30.53 30.89 1620222
20021126 30.49 30.77 29.57 29.70 2026091
20021127 30.25 31.31 30.13 31.15 2058245
20021129 31.37 31.57 31.05 31.08 1084861
20021202 31.08 31.56 30.46 30.79 2172599
20021203 30.43 30.76 30.04 30.25 1623100
20021204 29.89 30.77 29.53 30.25 2018835
20021205 30.37 30.38 29.58 29.68 1302309
20021206 29.20 30.17 29.17 30.02 1617345
20021209 29.49 29.69 28.77 28.89 1991185
20021210 28.89 29.68 28.69 29.41 1564672
20021211 29.41 29.61 28.81 28.98 1512374
20021212 28.98 29.52 28.94 29.27 1373623
20021213 29.13 29.39 28.57 28.77 1459702
20021216 29.05 29.96 29.00 29.96 1667140
20021217 30.12 30.13 29.61 29.68 1514501
20021218 29.77 29.96 29.45 29.69 1605334
20021219 29.70 30.21 29.26 29.57 2020211
20021220 29.77 30.49 29.77 30.48 3998634
20021223 30.09 30.38 29.87 30.12 1702172
20021224 29.67 29.85 29.10 29.17 1091242
20021226 29.17 29.63 28.59 28.79 1433803
20021227 28.65 28.82 27.85 28.11 1694665
20021230 28.12 28.37 27.82 28.17 1601956
20021231 28.09 28.25 27.65 28.13 1513375
20030102 28.53 29.09 28.05 29.05 2314353
20030103 29.05 29.09 28.62 28.86 1708553
20030106 29.05 30.04 28.99 29.82 1901353
20030107 29.83 30.05 29.32 29.56 1638114
20030108 29.21 29.85 29.10 29.33 1506369
20030109 29.41 30.05 29.41 29.60 1906107
20030110 29.61 30.06 29.25 29.94 2612124
20030113 30.21 30.47 29.60 29.61 1874579
20030114 29.73 30.33 29.61 30.32 1787124
20030115 30.45 31.09 29.81 29.93 1711555
20030116 30.09 30.09 29.44 29.66 1663011
20030117 29.67 29.76 29.16 29.41 1403400
20030121 29.84 29.84 28.73 28.89 1712932
20030122 28.89 29.05 28.37 28.69 2234531
20030123 28.89 29.73 28.85 29.68 2356767
20030124 29.65 29.68 28.38 28.61 2394301
20030127 28.25 28.73 27.69 28.05 2138318
20030128 28.13 28.59 28.05 28.34 1897474
20030129 28.01 28.57 27.49 28.41 2159212
20030130 29.90 30.06 28.96 28.96 1780806
20030131 28.71 29.20 28.50 29.09 2791646
20030203 29.12 29.65 29.04 29.35 1601332
20030204 28.71 28.82 28.21 28.49 2197729
20030205 28.88 29.35 28.29 28.50 1660370
20030206 28.50 28.50 27.69 28.08 1876919
20030207 28.46 28.52 27.46 27.87 1908682
20030210 27.91 28.04 27.25 27.86 1810679
20030211 28.12 28.30 26.89 27.14 2270345
20030212 27.14 27.44 26.58 26.61 1722005
20030213 26.61 27.19 26.30 26.97 1835711
20030214 26.92 27.56 26.78 27.56 2305532
20030218 28.16 28.41 27.56 28.15 1493530
20030219 28.15 28.58 27.94 28.25 1166817
20030220 28.25 28.37 27.74 27.83 1162920
20030221 28.12 28.41 27.40 28.12 1567563
20030224 28.13 28.13 27.25 27.47 1538399
20030225 27.03 27.86 26.64 27.86 1850471
20030226 27.86 27.86 27.14 27.32 1635456
20030227 27.52 28.12 27.27 27.83 1645965
20030228 28.04 28.57 27.99 28.24 1692959
20030303 28.67 28.86 27.79 27.99 1583385
20030304 28.16 28.16 27.36 27.41 1407808
20030305 27.48 28.22 27.41 28.09 1641478
20030306 28.10 28.20 27.67 27.77 1499198
20030307 27.11 28.37 27.11 28.08 1660842
20030310 27.61 27.80 27.14 27.27 1676192
20030311 27.14 27.52 26.64 26.72 1878809
20030312 26.68 26.83 25.62 26.81 2557031
20030313 27.30 28.28 27.05 28.28 2217802
20030314 28.28 28.76 28.14 28.58 2028410
20030317 28.33 29.44 28.17 28.96 3146461
20030318 29.01 29.53 28.80 29.41 1985430
20030319 29.56 30.19 29.39 30.03 2262316
20030320 29.76 30.45 29.39 30.35 1882115
20030321 30.35 31.51 30.27 31.51 2688212
20030324 30.98 30.99 30.10 30.24 1919426
20030325 30.24 30.64 29.99 30.40 1745620
20030326 30.28 30.65 30.17 30.40 1397889
20030327 30.40 30.61 29.85 30.40 1378761
20030328 30.12 30.47 28.37 30.02 1340859
20030331 29.30 29.70 29.18 29.18 1743731
20030401 29.18 30.21 29.18 30.15 1736292
20030402 30.87 31.67 30.74 31.37 2178601
20030403 31.59 31.76 30.84 30.93 1969962
20030404 31.32 31.59 30.87 31.53 1581496
20030407 32.55 32.91 31.43 31.52 2377557
20030408 31.67 32.18 31.34 31.85 1696029
20030409 32.14 32.52 31.30 31.37 1871724
20030410 31.38 31.67 31.17 31.29 1360814
20030411 31.38 32.09 31.38 31.63 1679262
20030414 32.05 32.61 31.76 32.55 2116966
20030415 32.48 33.31 32.48 33.24 2558212
20030416 33.26 33.45 32.26 32.40 1927455
20030417 32.44 33.09 32.11 33.06 1692841
20030421 33.55 33.55 32.60 32.78 1336727
20030422 32.52 33.83 32.44 33.83 1873613
20030423 33.83 34.22 33.55 34.12 1905257
20030424 33.55 33.78 32.96 33.16 2108583
20030425 33.17 33.23 32.42 32.56 1270250
20030428 32.90 33.53 32.57 33.25 1687055
20030429 33.45 33.88 32.78 33.11 2020380
20030430 33.34 33.67 32.45 33.24 2107048
20030501 34.85 34.96 34.18 34.80 1799994
20030502 34.85 35.57 34.63 35.43 1435804
20030505 35.44 35.77 35.12 35.28 1558732
20030506 35.46 35.87 35.07 35.65 1558396
20030507 35.43 35.87 35.19 35.71 1664739
20030508 35.31 35.73 34.99 34.99 1658576
20030509 35.00 35.29 34.50 34.85 2068710
20030512 34.29 35.38 34.29 35.15 1283965
20030513 35.15 35.29 34.71 35.04 1319263
20030514 35.25 35.32 34.54 34.71 1288111
20030515 34.89 35.20 34.78 35.20 1271751
20030516 35.20 35.25 34.62 34.94 1756291
20030519 34.51 34.80 34.00 34.12 1405324
20030520 34.13 34.64 33.99 34.37 1480628
20030521 34.12 34.76 34.11 34.68 1153865
20030522 34.58 35.02 34.07 34.55 1493178
20030523 34.49 35.03 34.46 34.88 935239
20030527 34.88 35.92 34.37 35.86 1888968
20030528 36.05 37.16 35.89 36.71 2693884
20030529 36.86 37.03 36.26 36.38 2209231
20030530 36.36 37.09 36.35 36.61 1783745
20030602 37.02 37.52 36.32 36.92 1912725
20030603 36.95 37.71 36.81 37.70 1694323
20030604 37.71 38.42 37.61 38.39 1497548
20030605 38.27 38.97 38.08 38.82 1639526
20030606 39.35 39.70 38.37 38.99 1735112
20030609 38.54 38.62 37.95 38.25 1455414
20030610 38.15 38.58 37.87 38.55 1311643
20030611 38.42 39.41 38.36 39.35 1372939
20030612 39.60 39.66 38.75 39.33 1239590
20030613 39.33 39.56 38.95 39.35 995975
20030616 39.66 40.37 39.35 40.37 1490937
20030617 40.69 40.80 40.26 40.66 1708778
20030618 40.09 40.35 39.76 40.08 1479507
20030619 40.17 40.25 38.27 39.08 1600978
20030620 39.43 39.58 39.02 39.31 2091010
20030623 39.22 39.24 38.10 38.46 1296067
20030624 38.11 38.95 37.69 38.69 1238469
20030625 38.76 39.35 38.36 38.42 1509090
20030626 38.38 39.12 38.11 39.02 1359156
20030627 38.91 39.93 38.27 38.38 1096716
20030630 38.37 38.69 37.97 38.19 1439950
20030701 37.80 39.16 37.79 39.10 1552793
20030702 39.27 39.67 38.92 39.62 1496428
20030703 39.31 39.91 39.16 39.16 879210
20030707 39.49 40.23 39.49 40.10 1492394
20030708 39.89 40.59 39.71 40.49 1222109
20030709 40.80 41.46 40.68 41.04 1887736
20030710 41.04 41.05 40.16 40.34 1212248
20030711 40.74 41.28 40.51 41.18 1319936
20030714 41.94 42.83 41.93 42.05 2463940
20030715 42.21 42.97 41.43 41.79 1934016
20030716 41.67 41.94 40.29 40.62 2980865
20030717 40.34 40.83 39.80 40.00 1935360
20030718 40.34 40.92 39.98 40.82 1306825
20030721 40.82 40.83 39.81 40.11 1387507
20030722 40.41 40.70 39.81 40.56 1293154
20030723 40.56 40.79 40.29 40.73 1160701
20030724 40.78 41.03 40.02 40.04 1467405
20030725 40.24 40.87 39.81 40.81 1126523
20030728 40.60 41.15 40.41 40.87 1434011
20030729 40.92 41.04 40.38 40.55 1294723
20030730 40.84 40.91 40.29 40.36 1177061
20030731 43.96 44.19 43.14 43.33 1534264
20030801 43.60 43.60 41.90 42.03 1865619
20030804 42.19 42.53 41.09 42.43 1657088
20030805 42.34 42.66 41.58 41.66 1185953
20030806 41.83 42.54 41.65 42.09 1304331
20030807 42.07 42.73 41.72 42.66 1287996
20030808 43.01 43.14 42.75 42.95 1155867
20030811 43.05 43.19 42.56 43.09 1068195
20030812 43.09 43.73 43.05 43.71 1041004
20030813 44.08 44.09 43.33 43.50 1043692
20030814 43.70 43.86 43.30 43.65 976181
20030815 43.69 43.72 43.33 43.43 651338
20030818 43.81 43.81 43.04 43.19 1235579
20030819 43.19 43.44 42.43 42.96 1367190
20030820 42.66 43.03 42.62 42.71 1010195
20030821 43.02 43.25 42.08 42.47 1369051
20030822 42.74 42.83 41.59 41.69 1553701
20030825 41.45 41.91 41.41 41.51 1494460
20030826 41.46 42.00 41.30 41.89 1576446
20030827 41.46 41.83 41.30 41.55 1036145
20030828 41.82 41.83 41.16 41.68 1070056
20030829 41.83 41.99 41.60 41.93 785328
20030902 41.93 42.80 41.83 42.73 1342067
20030903 42.22 43.38 42.22 43.04 1496838
20030904 42.90 43.08 42.67 42.96 992929
20030905 42.60 43.48 42.60 42.89 1059097
20030908 42.84 43.53 42.84 43.06 1060751
20030909 42.82 43.14 42.61 42.83 998616
20030910 42.58 42.79 42.30 42.51 1329971
20030911 42.54 43.07 42.54 42.76 974009
20030912 42.66 43.10 42.62 42.85 1042142
20030915 42.85 42.92 42.39 42.71 925624
20030916 42.69 43.31 42.68 43.24 1191846
20030917 43.48 43.67 42.80 43.47 1384870
20030918 43.91 45.32 43.73 45.12 2373664
20030919 45.08 45.45 45.07 45.45 1792421
20030922 44.69 45.22 44.41 44.86 1377633
20030923 44.98 45.64 44.12 45.62 1316427
20030924 45.74 45.92 44.83 45.01 1555458
20030925 45.01 45.27 44.41 44.46 1156074
20030926 44.47 44.47 43.82 43.87 1299472
20030929 43.88 44.82 43.88 44.56 1401618
20030930 44.56 44.64 43.82 44.02 1506246
20031001 44.45 45.56 44.24 45.46 1601052
20031002 45.52 45.84 45.30 45.70 1106655
20031003 46.33 46.33 45.46 45.57 1753755
20031006 45.61 46.03 45.32 45.76 907015
20031007 45.51 46.31 45.46 46.26 1094766
20031008 46.40 46.40 45.84 46.00 907532
20031009 46.43 46.72 46.14 46.31 1509451
20031010 46.30 46.66 46.15 46.33 897296
20031013 46.85 47.39 46.57 47.33 1042142
20031014 47.35 47.43 46.25 47.39 1103037
20031015 47.39 47.51 46.84 47.28 1220691
20031016 47.21 47.54 46.96 47.39 1045140
20031017 47.39 47.45 46.46 46.80 1401825
20031020 45.85 47.02 45.85 46.56 1868101
20031021 46.57 46.57 45.80 46.01 1783530
20031022 45.46 45.90 45.42 45.65 1333383
20031023 45.65 46.33 45.44 46.21 1197946
20031024 46.21 46.31 45.27 46.04 1098694
20031027 46.21 46.36 45.11 45.17 1696478
20031028 45.27 46.02 45.23 46.02 1428189
20031029 46.02 46.14 45.58 46.03 1219864
20031030 49.83 49.87 49.33 49.61 1066549
20031031 49.82 49.84 49.12 49.49 948161
20031103 49.70 50.53 49.60 50.15 1334264
20031104 50.11 50.60 49.73 50.45 1235894
20031105 50.45 50.69 50.11 50.64 1065591
20031106 50.65 51.08 50.38 51.04 898736
20031107 51.08 51.14 49.85 49.85 1477556
20031110 49.85 50.29 49.51 50.06 1085801
20031111 49.90 50.15 49.34 49.48 1253901
20031112 49.40 49.94 49.28 49.48 1097679
20031113 49.48 49.61 49.13 49.17 1038101
20031114 49.11 49.28 48.30 48.47 1430143
20031117 48.04 48.54 47.66 48.34 1017220
20031118 48.39 48.65 47.46 47.57 1356102
20031119 47.53 48.09 47.09 47.96 1332061
20031120 47.62 48.76 46.81 47.78 1461177
20031121 48.13 48.55 47.96 48.38 1034845
20031124 48.60 49.15 48.55 48.80 1185608
20031125 49.07 49.28 48.73 48.98 1026895
20031126 49.36 49.37 48.66 49.02 800750
20031128 49.22 49.44 49.02 49.10 415030
20031201 49.50 49.68 49.23 49.65 888392
20031202 49.58 49.81 49.07 49.30 1247963
20031203 49.58 49.58 49.02 49.02 1151030
20031204 49.10 49.38 48.02 49.27 873449
20031205 49.27 49.37 48.44 48.63 956685
20031208 48.56 49.49 48.49 49.46 902951
20031209 49.51 49.60 48.95 49.16 1000650
20031210 49.23 49.56 49.15 49.44 968562
20031211 49.25 50.01 49.23 49.66 1200837
20031212 49.70 49.86 49.44 49.64 756689
20031215 50.62 50.62 49.88 49.88 1212619
20031216 49.88 50.09 49.65 50.05 845960
20031217 49.85 49.94 49.23 49.58 963582
20031218 49.58 50.00 49.04 50.00 1056204
20031219 50.09 50.39 49.94 50.39 1547286
20031222 50.27 50.64 50.20 50.64 885997
20031223 50.61 50.78 50.15 50.19 917510
20031224 50.11 50.17 49.87 49.96 403344
20031226 50.06 50.09 49.91 49.97 231796
20031229 50.10 50.52 50.06 50.50 762915
20031230 50.50 50.66 50.27 50.56 716269
20031231 50.76 50.76 50.22 50.68 944712
20040102 51.21 51.42 50.68 51.16 1336467
20040105 51.66 51.99 51.52 51.98 1400067
20040106 51.71 52.08 51.69 52.03 1031588
20040107 52.00 52.38 51.70 52.11 1153329
20040108 52.15 52.44 51.89 52.33 1284552
20040109 52.20 52.58 51.75 52.09 1083598
20040112 51.90 52.09 51.68 52.04 938486
20040113 52.00 52.03 51.33 51.78 1050841
20040114 51.96 52.23 51.89 52.20 984463
20040115 52.20 52.74 51.29 51.68 1667782
20040116 51.88 51.88 51.23 51.68 1447480
20040120 52.20 52.20 51.26 51.46 1340394
20040121 51.37 52.64 51.37 52.58 1832050
20040122 52.62 53.19 52.40 52.92 1309839
20040123 53.13 53.18 52.33 52.54 1489146
20040126 52.20 53.36 52.20 53.17 1085323
20040127 52.93 53.22 52.25 52.27 1265970
20040128 52.62 52.88 51.26 51.40 1590676
20040129 55.85 56.48 55.52 56.23 1448760
20040130 55.97 56.34 55.70 56.23 911690
20040202 56.25 56.70 55.68 55.94 1047123
20040203 55.83 55.85 55.47 55.54 853081
20040204 55.12 55.67 55.12 55.19 1089100
20040205 55.57 55.57 54.53 54.67 1062699
20040206 54.81 56.08 54.78 56.03 1031107
20040209 56.03 56.19 55.74 55.85 811633
20040210 55.68 55.83 55.45 55.59 1222773
20040211 55.66 56.60 55.25 56.50 1489064
20040212 56.31 56.78 56.18 56.26 824481
20040213 56.36 56.76 55.91 56.24 862145
20040217 56.58 56.98 56.56 56.70 944602
20040218 56.81 56.82 56.25 56.32 673471
20040219 56.76 56.78 55.79 55.82 1182733
20040220 55.74 55.89 55.16 55.56 1341750
20040223 55.85 56.22 55.68 56.04 896994
20040224 55.51 56.48 55.51 56.18 971794
20040225 56.35 56.75 56.26 56.64 849561
20040226 56.53 56.86 56.37 56.82 875785
20040227 56.93 57.23 56.52 57.11 1264398
20040301 57.50 57.84 57.24 57.34 1163197
20040302 57.34 57.47 56.48 56.56 1123772
20040303 56.48 57.09 56.45 56.61 1015267
20040304 56.82 56.95 56.02 56.11 1719450
20040305 56.36 57.16 56.31 56.82 1558321
20040308 56.99 57.32 56.68 56.75 832049
20040309 56.48 56.81 56.31 56.64 902274
20040310 56.42 56.70 55.90 55.92 1061643
20040311 55.92 56.42 55.23 55.25 1532888
20040312 55.25 56.07 55.23 56.03 1071852
20040315 56.48 56.51 55.54 55.82 1587185
20040316 56.31 56.83 56.19 56.81 1416199
20040317 57.32 57.91 57.10 57.75 1430015
20040318 57.59 58.49 57.43 58.27 1552777
20040319 58.12 58.40 56.84 57.20 1441367
20040322 56.89 57.04 56.12 56.37 1255862
20040323 56.79 57.10 56.27 56.59 1032955
20040324 56.58 56.93 56.27 56.58 1136532
20040325 57.08 57.28 56.53 57.11 1039995
20040326 56.86 57.27 56.72 56.89 892154
20040329 57.56 58.54 57.56 58.32 1343158
20040330 57.97 59.06 57.97 59.02 1229549
20040331 59.02 59.15 58.59 58.75 1565537
20040401 59.07 59.60 58.68 59.42 1097460
20040402 59.82 60.09 58.68 58.86 1501824
20040405 59.02 59.37 58.73 59.35 936330
20040406 58.86 59.39 58.86 59.36 668367
20040407 59.57 59.57 58.56 58.76 865401
20040408 59.29 59.31 58.32 58.56 726536
20040412 59.00 59.24 58.83 59.16 620583
20040413 59.17 59.22 57.85 58.18 1347118
20040414 57.61 58.18 56.87 57.90 1312710
20040415 57.16 57.73 56.19 56.73 2306153
20040416 57.03 57.28 56.77 56.93 1551281
20040419 56.82 56.98 56.49 56.79 861617
20040420 56.79 57.02 55.91 55.92 1127380
20040421 55.79 56.25 55.64 55.84 1101860
20040422 56.08 56.70 55.72 56.43 1283406
20040423 56.20 56.24 55.53 55.89 1034539
20040426 55.85 56.15 55.50 55.67 854753
20040427 55.68 56.22 55.57 55.64 1072380
20040428 55.41 55.53 54.93 55.03 1575833
20040429 60.07 60.76 59.27 59.67 1390216
20040430 59.67 60.06 59.39 59.57 957166
20040503 59.58 60.30 59.57 60.15 990993
20040504 60.26 60.92 59.95 60.50 1083916
20040505 60.50 60.90 59.95 60.24 891450
20040506 59.89 59.91 58.60 58.85 1287363
20040507 58.54 59.07 57.56 57.87 1666887
20040510 56.67 56.67 55.70 56.25 2408335
20040511 56.61 56.79 56.10 56.59 1227621
20040512 56.59 57.40 55.53 57.36 1320302
20040513 57.05 57.85 56.64 56.93 1096026
20040514 56.94 57.31 56.32 56.54 939889
20040517 55.76 56.11 55.53 55.57 1273719
20040518 55.97 56.26 55.69 55.93 992527
20040519 56.52 56.90 55.74 55.74 1355663
20040520 55.80 56.45 55.79 56.09 872316
20040521 56.28 56.78 55.75 56.16 1545626
20040524 56.68 56.76 56.07 56.21 690426
20040525 56.38 57.73 55.95 57.60 1055741
20040526 57.60 57.85 57.06 57.65 832757
20040527 58.09 58.18 57.10 57.62 957005
20040528 57.83 57.85 57.24 57.51 802402
20040601 57.55 58.01 57.05 57.93 910987
20040602 58.32 58.56 57.25 58.25 1062845
20040603 58.84 58.84 57.42 57.42 814027
20040604 58.08 58.22 57.54 57.66 833403
20040607 58.14 58.96 58.01 58.87 1028534
20040608 58.71 58.96 58.56 58.96 739592
20040609 58.90 58.95 58.28 58.28 658940
20040610 58.34 58.70 58.19 58.65 548094
20040614 58.17 58.46 57.62 57.89 1018362
20040615 58.46 58.66 57.99 58.24 990912
20040616 58.34 58.61 58.03 58.24 540747
20040617 58.12 58.46 57.93 58.32 517658
20040618 58.50 58.95 58.43 58.84 1103857
20040621 58.74 58.98 58.34 58.44 688811
20040622 58.22 58.53 57.66 58.20 848096
20040623 58.19 58.60 57.80 58.51 912763
20040624 58.63 58.92 58.34 58.76 1053480
20040625 58.51 58.87 57.88 57.97 968792
20040628 58.22 58.34 57.56 57.62 917365
20040629 57.28 57.63 57.11 57.39 996483
20040630 57.41 58.06 57.20 57.60 1203239
20040701 57.60 57.91 56.72 57.02 1201705
20040702 57.04 57.11 56.57 56.68 862709
20040706 56.57 56.73 55.93 56.30 948851
20040707 56.02 56.72 56.02 56.52 739027
20040708 56.54 56.68 55.76 55.95 956440
20040709 56.04 56.26 55.67 55.78 971214
20040712 55.74 56.04 55.57 55.62 1060504
20040713 55.63 56.20 55.52 56.11 931251
20040714 56.11 56.51 55.60 55.86 1092636
20040715 55.86 56.24 54.03 54.76 2309761
20040716 54.96 55.02 53.98 54.03 1482655
20040719 54.25 54.93 54.13 54.49 1130661
20040720 54.35 54.64 54.04 54.56 1195570
20040721 54.93 55.45 54.38 54.43 1250629
20040722 54.43 55.45 54.13 55.24 1227459
20040723 55.24 55.41 54.25 54.88 1026031
20040726 54.91 55.02 53.94 54.27 1007624
20040727 54.62 54.75 54.07 54.38 1105714
20040728 54.28 54.80 54.09 54.64 1412983
20040729 60.17 60.62 59.94 60.32 952295
20040730 60.09 60.34 59.69 60.06 775887
20040802 58.81 60.81 58.81 60.37 1164822
20040803 60.37 60.94 59.88 59.99 774346
20040804 59.94 60.74 59.68 60.48 724059
20040805 60.48 60.60 59.62 59.70 668192
20040806 59.40 59.84 58.56 58.83 1138247
20040809 58.91 59.60 58.91 59.21 776915
20040810 59.57 60.18 59.40 60.18 689555
20040811 60.14 60.51 59.76 60.41 654024
20040812 60.41 60.66 59.69 59.80 713267
20040813 59.98 60.32 59.66 59.95 550220
20040816 59.96 61.08 59.95 60.98 736025
20040817 61.23 61.63 61.13 61.52 755773
20040818 61.52 62.18 61.37 62.17 755112
20040819 61.86 62.05 61.46 61.92 596102
20040820 61.92 62.71 61.68 62.59 698144
20040823 62.52 62.67 61.95 62.42 818833
20040824 62.80 62.91 62.29 62.55 558956
20040825 62.70 63.19 62.46 63.07 709009
20040826 63.07 63.44 62.78 63.29 630606
20040827 63.29 63.76 62.97 63.64 553597
20040830 63.64 63.65 63.22 63.22 520341
20040831 63.42 63.52 62.89 63.45 673258
20040901 63.44 63.75 62.93 63.27 677956
20040902 63.44 64.25 63.07 64.05 630973
20040903 64.02 64.49 63.80 63.80 580612
20040907 64.23 64.65 63.89 64.31 769721
20040908 64.30 64.40 63.70 63.78 822063
20040909 64.05 64.27 63.61 63.95 697631
20040910 63.82 64.53 63.70 64.35 534290
20040913 64.31 64.47 63.79 64.02 672964
20040914 64.02 64.58 63.89 64.28 612473
20040915 64.12 64.38 63.90 64.00 523792
20040916 64.00 64.66 63.89 64.27 605939
20040917 64.40 64.42 63.70 63.95 1272884
20040920 62.74 63.00 61.65 61.84 1867591
20040921 62.02 62.47 61.41 62.18 1322951
20040922 61.86 61.86 60.45 60.45 1605512
20040923 60.34 60.56 59.75 59.77 1115857
20040924 59.91 60.22 59.42 60.14 1366117
20040927 59.98 60.09 59.31 59.40 1287052
20040928 59.53 60.39 59.40 60.36 1268920
20040929 59.84 60.89 59.83 60.89 1135751
20040930 60.64 60.82 59.94 60.10 1212246
20041001 60.58 61.18 60.28 61.12 999279
20041004 61.30 61.46 60.66 60.93 1110277
20041005 60.92 61.20 60.37 60.64 927923
20041006 60.62 60.94 60.25 60.94 871396
20041007 61.00 61.43 60.85 60.97 784109
20041008 60.97 61.54 60.34 60.70 794167
20041011 60.77 61.27 60.77 61.11 578410
20041012 60.62 61.35 60.62 61.03 887106
20041013 61.37 61.45 59.96 60.09 1002656
20041014 60.26 60.40 58.93 59.53 1453550
20041015 60.29 60.47 59.72 59.85 1144707
20041018 59.42 60.41 59.42 60.24 790716
20041019 60.34 60.75 59.38 59.38 1133255
20041020 59.27 59.28 58.25 58.97 1381753
20041021 59.17 59.30 58.30 58.51 1174072
20041022 58.42 58.71 57.89 57.97 965803
20041025 57.96 58.10 57.35 58.00 1195949
20041026 58.29 59.11 58.23 59.04 1252255
20041027 59.05 59.94 58.68 59.87 1293439
20041028 65.41 66.63 65.20 66.33 1004490
20041029 66.54 66.78 66.15 66.49 867026
20041101 66.61 66.84 66.25 66.40 896654
20041102 66.40 67.42 66.40 67.29 1095310
20041103 68.35 68.41 67.56 67.87 1026578
20041104 67.90 69.11 67.59 69.07 942231
20041105 69.35 69.64 68.51 69.13 1098513
20041108 69.13 69.37 68.84 69.31 679981
20041109 69.31 69.79 69.04 69.25 727493
20041110 69.16 69.35 68.71 69.01 748513
20041111 69.23 69.52 68.80 69.32 739638
20041112 69.23 70.57 69.23 70.54 1089104
20041115 70.43 70.58 69.76 69.94 920343
20041116 69.19 69.61 68.78 69.01 1178523
20041117 69.20 69.85 68.93 69.20 1321259
20041118 69.23 69.37 68.80 68.80 1076159
20041119 69.04 69.04 67.48 67.66 1553947
20041122 67.81 68.16 67.48 67.69 994347
20041123 67.89 67.99 67.35 67.75 989343
20041124 68.11 68.33 67.90 68.21 749314
20041126 68.26 68.30 68.04 68.07 355072
20041129 68.08 68.30 67.21 67.38 1036521
20041130 67.39 67.47 66.84 67.06 991344
20041201 67.48 68.92 67.33 68.84 1025444
20041202 68.56 69.23 68.41 68.57 905930
20041203 68.21 68.87 68.16 68.41 1012565
20041206 68.42 69.35 68.26 69.19 946435
20041207 69.46 69.67 68.93 68.93 907731
20041208 69.25 69.43 68.78 69.37 908465
20041209 68.98 69.64 68.66 69.59 751182
20041210 69.58 69.67 68.56 68.80 909533
20041213 69.29 70.12 68.96 70.09 900725
20041214 70.09 70.46 70.07 70.24 963852
20041215 70.51 71.08 70.36 70.90 1103451
20041216 70.73 70.82 70.10 70.51 1056073
20041217 69.95 70.66 69.71 69.86 1271878
20041220 70.24 70.64 69.94 69.97 681649
20041221 70.21 70.87 70.01 70.72 854281
20041222 70.43 72.47 70.43 72.40 1383251
20041223 71.18 73.52 70.99 73.06 1181859
20041227 73.43 73.52 72.40 72.40 544786
20041228 72.41 73.06 72.40 72.46 529438
20041229 72.23 72.52 71.87 71.95 598170
20041230 71.93 72.31 71.93 71.98 503480
20041231 72.13 72.43 71.93 72.20 365281
20050103 73.43 73.43 72.23 72.34 984004
20050104 72.35 73.09 71.48 71.72 1057474
20050105 72.01 73.10 71.96 72.62 1263404
20050106 73.13 73.79 73.04 73.33 1204414
20050107 73.58 73.59 72.83 72.91 854347
20050110 72.70 73.04 71.96 72.44 1134281
20050111 72.43 72.65 71.96 72.26 864290
20050112 72.08 72.22 71.50 72.04 1075892
20050113 71.93 72.35 71.11 71.33 1029848
20050114 71.56 71.71 71.12 71.20 761459
20050118 71.03 72.41 70.81 72.19 1008561
20050119 72.08 72.59 71.95 71.99 851678
20050120 71.18 72.01 71.11 71.59 1155634
20050121 72.68 72.68 71.71 71.83 1292565
20050124 72.35 73.09 72.17 72.47 1066416
20050125 72.76 73.06 72.47 72.70 846873
20050126 72.71 72.95 72.13 72.65 992679
20050127 72.67 73.09 72.08 72.77 825386
20050128 72.68 72.85 72.25 72.50 1122403
20050131 73.43 73.88 73.31 73.50 1277817
20050201 73.88 74.33 73.61 74.15 1250591
20050202 74.22 74.55 73.80 74.45 1073289
20050203 80.96 81.14 80.15 80.81 918324
20050204 80.81 81.86 80.80 81.85 854219
20050207 81.81 82.19 81.45 81.77 575541
20050208 81.88 82.03 81.26 81.35 668049
20050209 81.35 81.62 80.66 80.86 644876
20050210 81.39 81.39 80.48 80.53 835122
20050211 80.57 81.54 80.32 81.22 607897
20050214 81.24 81.32 80.73 80.98 584056
20050215 81.19 81.44 80.94 81.22 577791
20050216 80.76 81.14 80.65 80.86 500428
20050217 80.88 80.99 80.11 80.24 859024
20050218 79.83 80.19 79.51 79.86 1003107
20050222 79.41 79.99 78.76 78.84 1058940
20050223 79.46 79.74 78.87 79.55 1008824
20050224 79.63 79.84 79.20 79.41 777586
20050225 79.00 79.60 78.86 79.38 963148
20050228 79.33 79.35 78.26 78.46 1258795
20050301 78.81 79.22 78.40 78.72 755690
20050302 78.35 79.60 78.30 79.13 691829
20050303 79.55 79.56 78.49 78.87 713360
20050304 79.22 80.04 78.95 79.58 763293
20050307 79.81 79.99 79.48 79.69 480418
20050308 79.69 80.04 79.27 79.69 725280
20050309 79.17 79.48 78.43 78.72 794250
20050310 78.74 79.45 78.71 79.17 727956
20050311 79.17 79.33 78.05 78.58 729051
20050314 78.58 79.33 78.51 79.28 604674
20050315 79.58 79.66 78.56 78.59 648160
20050316 78.10 78.41 77.77 77.89 694627
20050317 77.95 78.10 77.28 77.67 583022
20050318 77.47 77.70 75.72 77.03 2272059
20050321 76.41 76.41 74.89 75.24 1488452
20050322 75.47 75.65 72.99 73.07 2729730
20050323 72.84 73.74 72.43 73.08 2237391
20050324 73.41 74.15 73.20 73.20 1105102
20050328 73.74 74.27 73.61 73.61 745412
20050329 73.43 73.84 72.77 72.92 1042822
20050330 73.08 73.99 72.99 73.86 812010
20050331 73.99 74.32 73.64 73.89 867356
20050401 74.81 75.14 73.00 73.36 1047384
20050404 73.38 73.59 72.02 73.31 1177357
20050405 73.69 74.07 73.22 73.89 768645
20050406 74.32 74.53 73.28 74.24 705392
20050407 74.48 75.22 74.32 74.74 780688
20050408 75.16 75.27 74.56 74.65 586489
20050411 75.09 75.47 74.81 74.99 688363
20050412 74.99 76.64 74.55 76.37 913093
20050413 76.45 76.60 75.12 75.32 841629
20050414 75.47 75.58 74.28 74.65 959134
20050415 75.72 76.24 75.06 75.22 1638738
20050418 75.63 76.31 75.60 75.98 1128153
20050419 76.54 76.96 76.21 76.21 901902
20050420 75.96 76.65 75.45 75.85 1162212
20050421 76.21 76.37 75.07 76.08 1067759
20050422 75.88 76.78 75.24 76.16 762441
20050425 76.37 77.28 76.29 76.92 742918
20050426 76.95 77.51 76.60 76.65 768280
20050427 76.45 77.52 76.31 77.36 740485
20050428 84.36 84.78 83.67 83.78 872746
20050429 83.87 85.21 82.98 85.18 942985
20050502 85.18 85.65 83.71 84.40 837075
20050503 84.67 85.01 84.02 84.89 797159
20050504 84.89 85.59 84.43 85.19 756031
20050505 85.25 85.59 84.25 85.03 544212
20050506 85.05 85.16 84.38 84.51 623492
20050509 84.47 85.18 84.45 84.98 469618
20050510 84.34 84.52 83.76 84.12 678514
20050511 84.25 85.05 83.93 84.71 574425
20050512 85.07 85.25 83.82 84.18 547134
20050513 84.71 84.71 83.00 83.27 741751
20050516 83.40 85.05 83.40 84.89 700126
20050517 84.47 85.68 84.45 85.54 744728
20050518 85.94 87.32 85.79 86.59 840935
20050519 86.92 87.06 86.30 86.77 494097
20050520 86.79 86.81 85.90 86.70 604747
20050523 86.25 87.01 86.25 86.34 602818
20050524 85.97 86.68 85.97 86.54 505564
20050525 86.23 86.43 85.72 86.07 543109
20050526 86.07 86.59 85.74 85.94 680003
20050527 85.79 86.05 85.34 85.76 628344
20050531 85.78 85.97 85.29 85.45 555349
20050601 85.47 87.24 85.45 86.56 811769
20050602 86.43 86.66 86.07 86.54 442217
20050603 86.54 86.79 86.07 86.27 531531
20050606 86.27 86.52 85.81 86.50 331621
20050607 86.59 87.24 86.39 86.45 632093
20050608 86.70 87.03 86.52 86.61 439736
20050609 86.65 86.88 85.97 86.48 395630
20050610 86.70 87.03 85.92 86.41 472485
20050613 86.16 86.77 86.01 86.34 460356
20050614 86.19 86.46 85.94 85.99 438799
20050615 86.34 86.43 85.47 85.97 636173
20050616 86.30 86.45 85.38 86.23 565052
20050617 86.52 86.52 85.87 86.08 1122275
20050620 85.70 86.16 85.52 85.92 620019
20050621 85.67 85.97 85.61 85.83 530705
20050622 86.07 86.23 85.52 86.05 572881
20050623 85.72 85.97 84.87 85.03 681161
20050624 85.09 85.63 84.92 85.16 665999
20050627 84.81 85.49 84.61 84.83 643726
20050628 85.27 85.56 85.10 85.29 478494
20050629 85.52 85.56 84.67 84.85 590523
20050630 84.89 85.18 83.80 83.85 909850
20050701 84.34 84.60 83.56 83.73 476675
20050705 83.62 84.49 83.45 84.27 512070
20050706 84.61 84.90 83.89 83.98 806091
20050707 83.44 83.96 83.05 83.93 871864
20050708 83.93 84.74 83.74 84.36 682925
20050711 84.36 84.56 83.53 83.64 801846
20050712 83.80 83.85 83.24 83.44 790378
20050713 83.62 83.76 82.69 82.96 1016035
20050714 83.20 84.52 82.96 84.34 968015
20050715 83.98 84.25 83.51 84.20 748863
20050718 82.89 83.07 81.44 81.62 1887844
20050719 81.80 81.88 80.28 80.53 2105562
20050720 80.99 81.00 80.04 80.19 1516968
20050721 80.35 80.57 79.99 80.08 1093165
20050722 80.35 80.62 80.15 80.57 1206132
20050725 80.81 81.17 80.57 80.77 836579
20050726 80.81 81.24 80.73 80.90 757133
20050727 80.71 81.08 80.10 80.52 1014932
20050728 89.09 89.09 88.21 88.31 1193562
20050729 88.17 88.39 87.58 87.58 944181
20050801 87.78 88.41 87.66 87.98 870375
20050802 88.49 88.79 88.17 88.73 815194
20050803 88.49 88.71 88.09 88.69 803075
20050804 88.43 88.53 87.98 88.43 804267
20050805 88.09 88.45 87.58 87.84 727382
20050808 87.68 88.05 87.16 87.18 715809
20050809 87.20 88.07 87.20 87.78 647169
20050810 87.78 88.69 87.00 87.18 886169
20050811 87.18 87.80 86.62 87.60 793986
20050812 87.28 88.13 87.14 87.82 558810
20050815 87.88 88.89 87.62 88.17 736720
20050816 88.17 89.45 88.17 88.87 882941
20050817 88.79 89.41 88.43 88.79 532486
20050818 88.81 89.45 88.39 89.01 660877
20050819 89.35 89.39 88.75 88.91 487338
20050822 89.15 89.39 88.45 88.99 474375
20050823 89.01 89.01 87.34 87.70 897593
20050824 86.47 87.88 86.47 86.68 1033334
20050825 86.92 87.58 86.70 87.12 713326
20050826 87.86 87.88 86.74 86.78 849763
20050829 86.58 88.01 86.39 87.66 794135
20050830 87.38 87.42 86.66 87.10 817280
20050831 87.10 88.15 86.62 88.13 766967
20050901 87.78 88.67 87.34 88.01 816287
20050902 88.45 88.85 88.25 88.35 537552
20050906 88.59 89.45 88.59 89.19 801138
20050907 89.19 89.52 88.75 89.52 600829
20050908 88.79 89.74 88.79 89.47 623825
20050909 89.39 90.40 89.31 89.82 649454
20050912 91.03 91.11 90.50 90.62 851998
20050913 90.24 91.05 90.10 90.80 851352
20050914 90.80 91.07 90.46 90.56 623477
20050915 90.60 90.84 90.40 90.66 528761
20050916 90.84 91.51 90.70 91.51 1203645
20050919 91.17 91.45 90.96 91.33 600730
20050920 91.23 92.35 90.68 90.90 880805
20050921 90.60 91.27 90.24 90.24 686605
20050922 90.26 91.57 89.80 90.96 608080
20050923 90.90 91.61 90.70 91.09 531692
20050926 91.41 91.59 90.66 90.78 560300
20050927 91.11 91.61 90.44 90.78 533976
20050928 91.21 91.49 90.44 90.96 622931
20050929 90.80 92.19 90.70 91.89 695247
20050930 92.23 92.23 91.25 91.65 598991
20051003 92.09 92.25 91.35 91.63 588909
20051004 91.77 92.70 91.05 91.29 788523
20051005 91.39 92.21 91.05 91.15 740544
20051006 91.31 91.99 90.76 91.47 642500
20051007 92.11 92.11 91.11 91.43 544506
20051010 91.33 91.87 90.94 91.07 533579
20051011 90.90 91.45 89.94 90.20 829598
20051012 89.49 90.74 89.47 89.80 815691
20051013 89.19 90.20 89.17 90.04 693509
20051014 90.60 90.70 89.80 90.68 652583
20051017 91.31 91.77 89.68 90.22 726935
20051018 90.00 90.46 89.52 89.52 609272
20051019 89.66 90.46 88.59 90.38 1262054
20051020 90.10 90.74 88.79 89.27 823787
20051021 89.27 89.74 88.93 89.21 873901
20051024 89.74 90.88 89.54 90.70 698773
20051025 90.94 91.05 90.04 90.94 622484
20051026 90.70 92.52 90.68 91.91 871021
20051027 91.71 92.52 91.39 91.43 653824
20051028 91.71 92.58 91.45 92.41 749534
20051031 92.62 93.12 92.17 92.17 1170814
20051101 92.52 92.54 91.25 91.41 989677
20051102 91.41 91.89 91.27 91.71 1038848
20051103 101.36 101.49 100.76 101.29 721193
20051104 101.81 102.25 101.05 101.63 598654
20051107 102.07 103.54 101.96 103.48 1023840
20051108 103.08 104.08 102.94 103.86 741609
20051109 103.97 104.64 103.63 104.35 588513
20051110 104.35 106.51 104.28 106.37 1055294
20051111 106.46 107.13 106.06 106.98 594705
20051114 106.89 107.69 106.31 107.51 600987
20051115 107.09 107.40 105.86 106.22 671074
20051116 106.69 106.75 105.10 106.29 678881
20051117 105.73 106.95 105.48 106.84 675246
20051118 106.98 108.02 106.98 107.89 713386
20051121 107.67 108.27 107.31 108.11 673766
20051122 108.09 109.25 107.04 109.03 665285
20051123 108.74 110.30 108.65 109.96 580885
20051125 109.92 110.90 109.92 110.36 372554
20051128 110.30 110.54 109.49 109.87 683278
20051129 109.85 110.07 108.54 109.41 692342
20051130 109.61 109.76 108.16 108.20 788902
20051201 109.12 109.74 108.47 108.87 830003
20051202 108.67 109.05 108.29 108.69 562803
20051205 108.25 109.34 108.02 108.87 632889
20051206 109.09 110.01 108.76 108.96 641639
20051207 108.67 108.98 107.64 108.54 615794
20051208 108.42 109.18 107.53 108.09 487556
20051209 108.09 109.76 107.71 109.00 547412
20051212 109.20 109.43 107.93 108.49 458884
20051213 108.18 110.76 108.18 110.19 927415
20051214 110.32 110.74 109.29 110.63 793120
20051215 110.59 110.74 109.34 109.43 654965
20051216 110.05 110.34 109.76 110.03 1254202
20051219 109.76 110.72 109.23 109.58 529823
20051220 109.34 110.36 109.34 109.67 392252
20051221 110.23 110.83 109.47 109.81 661920
20051222 109.76 110.07 109.43 109.63 461980
20051223 109.74 109.87 109.09 109.74 280571
20051227 110.14 110.19 108.38 108.42 454262
20051228 108.69 108.98 107.93 108.02 413700
20051229 108.27 109.16 107.80 108.27 413790
20051230 107.76 108.56 107.47 108.16 475127
20060103 109.20 110.05 107.22 109.85 689919
20060104 108.89 109.43 107.76 107.82 839470
20060105 107.96 108.71 107.87 108.36 512907
20060106 108.94 108.98 107.42 108.36 614807
20060109 108.31 108.63 107.64 107.85 754128
20060110 107.64 108.20 107.15 108.18 612832
20060111 110.50 110.50 108.27 109.16 755743
20060112 109.43 109.43 108.94 109.27 551899
20060113 109.43 109.63 108.60 109.03 422136
20060117 108.11 108.54 107.58 107.93 555354
20060118 107.93 108.47 107.22 107.78 545169
20060119 108.22 108.27 106.31 106.84 761217
20060120 105.22 105.64 101.69 101.83 2143702
20060123 102.52 103.37 101.85 102.52 908345
20060124 103.17 103.32 102.50 102.54 934953
20060125 102.83 103.34 102.54 103.03 714283
20060126 103.74 105.97 103.52 104.77 892237
20060127 104.77 105.57 103.86 104.46 633876
20060130 104.46 104.73 103.99 104.35 474544
20060131 104.37 104.86 103.74 103.81 846694
20060201 103.83 104.12 102.76 103.25 827939
20060202 114.39 114.89 112.40 112.60 933050
20060203 112.33 113.67 111.68 112.30 667467
20060206 112.80 112.95 112.38 112.58 460386
20060207 112.38 113.10 112.15 112.28 484461
20060208 112.97 113.47 112.33 113.05 421827
20060209 113.40 114.89 113.22 114.12 544767
20060210 113.90 114.82 112.77 114.54 510381
20060213 114.79 115.22 113.17 113.85 464760
20060214 114.10 115.27 113.92 114.94 609087
20060215 114.74 115.82 114.05 115.27 682113
20060216 115.39 115.74 114.74 115.74 532008
20060217 115.89 116.06 114.97 115.24 527153
20060221 115.14 115.57 114.57 115.07 559975
20060222 115.59 117.09 115.24 116.84 608084
20060223 116.84 117.44 116.14 116.64 504563
20060224 116.46 117.36 116.46 116.76 503399
20060227 117.14 117.46 116.41 116.59 405817
20060228 116.09 116.99 115.42 115.57 664739
20060301 115.62 116.26 115.17 115.96 403851
20060302 115.32 115.64 114.34 114.77 513832
20060303 114.64 115.49 114.15 114.44 561138
20060306 114.44 115.84 114.22 114.87 487430
20060307 114.27 115.74 114.15 115.64 626059
20060308 115.52 116.66 115.42 116.34 456935
20060309 116.34 117.09 115.79 115.87 535780
20060310 116.14 117.61 116.09 117.11 544166
20060313 117.11 117.61 116.21 116.74 418978
20060314 116.99 117.81 116.86 117.58 525989
20060315 117.46 117.63 116.84 117.16 462111
20060316 117.56 118.76 117.46 117.93 703419
20060317 118.43 118.43 117.76 118.16 839761
20060320 118.26 118.91 117.88 118.13 421706
20060321 117.88 118.33 117.41 117.68 644717
20060322 116.89 119.13 116.89 118.81 552632
20060323 118.58 119.58 118.31 119.06 553515
20060324 119.01 119.63 118.51 119.15 348439
20060327 118.71 119.18 118.36 118.73 492526
20060328 118.43 119.65 118.23 118.63 703700
20060329 118.66 119.40 118.13 118.71 571009
20060330 118.43 118.83 117.81 117.83 579074
20060331 118.01 118.53 117.66 117.71 519168
20060403 118.16 119.28 117.88 118.16 459624
20060404 118.21 120.58 118.16 120.15 646723
20060405 120.38 120.80 119.95 120.28 512106
20060406 119.78 120.05 118.78 119.25 474831
20060407 119.73 120.48 118.28 118.78 503760
20060410 119.38 120.25 118.88 119.45 510943
20060411 118.88 119.85 118.06 118.31 409508
20060412 118.38 119.20 118.33 118.63 315778
20060413 118.16 120.08 118.16 119.75 480609
20060417 120.65 121.02 120.13 120.50 664458
20060418 120.72 121.12 119.38 120.82 723682
20060419 120.82 121.40 119.75 120.20 579956
20060420 120.38 121.42 120.28 120.38 748880
20060421 120.85 120.85 119.10 119.65 633603
20060424 119.58 119.90 119.13 119.63 540715
20060425 119.63 119.68 118.18 118.28 741898
20060426 118.28 119.20 118.28 119.01 489155
20060427 131.09 134.53 130.95 133.72 887496
20060428 134.42 138.72 134.42 138.72 1453667
20060501 138.86 139.03 136.78 137.36 747718
20060502 137.89 138.50 136.81 137.75 537798
20060503 138.25 138.70 137.25 138.45 424880
20060504 138.45 138.53 136.81 137.14 619749
20060505 138.25 139.89 138.00 139.89 682257
20060508 140.00 140.86 139.03 139.31 498586
20060509 139.56 140.42 138.86 139.83 451309
20060510 139.14 140.45 138.86 139.70 572832
20060511 140.33 140.33 136.61 137.42 533009
20060512 137.34 138.31 135.95 136.06 670375
20060515 136.03 138.08 135.95 137.50 478567
20060516 137.86 138.03 136.25 137.59 337996
20060517 136.67 136.78 134.75 135.61 797947
20060518 135.59 136.75 135.25 135.34 592348
20060519 135.92 136.31 135.22 135.53 784589
20060522 134.84 136.47 134.75 135.64 649563
20060523 136.03 136.72 134.75 134.78 575173
20060524 134.78 135.75 134.50 135.14 725609
20060525 135.97 136.42 135.39 136.28 460671
20060526 136.89 138.22 136.56 137.67 485264
20060530 137.75 137.75 135.81 136.14 435286
20060531 136.78 137.59 135.45 136.92 600018
20060601 137.14 138.67 136.84 138.39 520803
20060602 138.95 139.50 137.95 139.25 514033
20060605 138.89 140.00 137.61 137.81 490413
20060606 137.95 138.58 136.61 138.20 571392
20060607 138.31 140.00 138.06 138.72 599730
20060608 138.58 139.42 136.56 138.72 819119
20060609 138.72 139.14 138.03 138.22 469241
20060612 138.58 138.72 136.97 137.00 487676
20060613 136.78 137.17 133.53 133.89 913709
20060614 134.03 134.97 131.84 132.75 843208
20060615 133.31 135.92 133.20 135.20 729426
20060616 135.25 135.67 133.78 134.31 680385
20060619 134.56 135.45 132.39 132.81 463480
20060620 132.81 134.72 132.61 133.34 484580
20060621 133.59 135.39 133.45 134.34 574669
20060622 136.09 136.09 133.45 133.78 376883
20060623 133.03 133.81 132.34 132.59 419191
20060626 132.59 134.36 132.20 134.14 353263
20060627 134.14 134.86 132.64 132.64 447313
20060628 132.78 133.36 132.00 132.89 352687
20060629 133.72 136.89 133.03 135.70 732667
20060630 135.95 135.95 133.97 134.00 716428
20060703 134.97 136.22 134.70 136.00 227851
20060705 135.95 136.78 135.17 136.11 444936
20060706 136.28 137.59 136.28 136.84 339400
20060707 136.84 137.72 136.11 136.31 290899
20060710 137.00 137.86 136.36 137.03 302025
20060711 137.03 137.97 135.70 137.75 294104
20060712 137.53 138.11 135.28 135.61 494770
20060713 135.53 135.53 132.84 132.95 587955
20060714 132.89 133.34 131.67 132.14 554361
20060717 130.28 130.39 128.67 128.86 1175767
20060718 128.92 130.25 128.36 129.28 595949
20060719 130.11 131.95 130.06 131.23 941326
20060720 131.23 131.78 130.67 130.84 574849
20060721 131.59 131.81 129.53 130.34 882671
20060724 130.81 132.28 130.53 131.81 558034
20060725 132.47 133.03 131.14 131.78 531065
20060726 131.78 133.00 130.92 132.00 500711
20060727 133.11 133.11 131.31 131.39 386029
20060728 132.20 135.61 132.20 134.22 840327
20060731 134.22 134.84 133.81 134.17 639805
20060801 134.17 134.89 133.61 134.72 499919
20060802 135.25 135.61 134.09 135.31 479647
20060803 148.96 150.07 148.83 149.67 387103
20060804 150.81 151.40 148.43 149.76 481053
20060807 149.26 149.94 148.55 148.92 297525
20060808 149.70 150.38 148.71 149.17 414663
20060809 150.35 150.90 147.26 147.69 351155
20060810 147.69 148.37 146.21 148.12 389629
20060811 147.97 147.97 145.81 147.10 253351
20060814 148.06 148.96 146.58 147.35 356272
20060815 148.86 150.28 148.83 149.48 406761
20060816 150.04 150.41 149.54 149.85 365632
20060817 149.76 150.04 149.39 149.97 334283
20060818 150.13 150.16 149.51 150.07 382148
20060821 149.91 150.16 149.39 149.73 265561
20060822 150.25 150.44 149.48 149.51 428492
20060823 149.73 150.07 148.92 150.01 336776
20060824 150.31 150.59 149.76 150.44 432637
20060825 150.47 150.68 149.76 150.19 258144
20060828 149.79 152.38 149.79 151.67 417060
20060829 151.92 152.38 150.59 152.11 485587
20060830 152.11 153.46 152.04 152.91 441770
20060831 152.91 153.49 152.11 152.38 327708
20060901 153.46 153.49 151.95 152.45 240980
20060905 152.26 153.40 151.67 152.60 251181
20060906 151.95 152.14 151.02 151.70 337230
20060907 153.31 153.31 149.51 149.91 459970
20060908 149.79 150.65 149.70 150.44 297914
20060911 150.35 151.80 150.10 151.06 338266
20060912 151.30 151.92 150.56 151.27 355625
20060913 151.30 152.85 150.90 152.23 450384
20060914 152.26 152.60 151.46 152.20 430500
20060915 152.78 153.09 151.86 151.89 578015
20060918 152.07 153.53 151.64 153.12 403555
20060919 153.12 153.49 152.23 153.46 297396
20060920 153.87 154.85 153.25 154.08 528433
20060921 154.05 154.73 152.85 153.62 454011
20060922 153.31 153.31 152.14 152.85 360806
20060925 153.62 154.92 152.88 154.64 526490
20060926 154.64 155.44 153.93 155.10 515673
20060927 154.54 155.47 153.90 154.30 514281
20060928 154.36 154.92 153.62 154.17 389435
20060929 154.39 154.61 153.09 153.37 547573
20061002 153.40 153.93 152.17 152.82 378197
20061003 153.12 155.59 153.00 154.67 488502
20061004 154.54 157.66 154.39 157.57 677957
20061005 157.85 158.03 156.43 157.45 481539
20061006 157.45 157.69 156.24 157.63 486526
20061009 157.48 158.00 157.02 157.73 321555
20061010 158.10 158.50 156.89 156.92 764134
20061011 155.47 156.09 154.79 155.56 641426
20061012 155.93 156.21 154.24 154.95 622060
20061013 155.59 155.63 153.53 155.56 637928
20061016 155.32 155.41 153.99 154.85 422824
20061017 154.27 155.25 153.25 154.54 422274
20061018 154.98 156.58 153.46 154.98 604183
20061019 153.62 154.17 152.88 153.99 587601
20061020 153.99 154.36 152.85 154.11 864497
20061023 153.77 156.68 153.74 156.30 671480
20061024 155.93 156.40 155.13 155.84 501521
20061025 155.63 157.26 155.63 157.08 458869
20061026 157.08 157.32 156.15 156.95 624327
20061027 156.40 156.71 155.32 155.50 546278
20061030 155.16 155.75 154.54 154.76 416056
20061031 154.76 155.81 154.73 154.88 587440
20061101 156.09 156.58 154.14 154.67 674977
20061102 170.45 170.72 169.32 170.24 514664
20061103 170.28 171.10 169.35 169.73 308974
20061106 169.76 172.12 169.21 171.88 446763
20061107 171.99 173.70 171.78 172.77 398145
20061108 172.50 173.60 172.06 173.08 314087
20061109 173.08 173.25 172.19 173.22 299215
20061110 173.70 174.21 172.50 173.29 340382
20061113 172.84 174.38 172.84 173.49 236485
20061114 174.04 174.04 171.27 173.70 528046
20061115 173.01 173.53 171.82 172.74 442439
20061116 172.84 173.70 172.57 173.39 378394
20061117 173.32 174.14 172.77 173.87 879735
20061120 173.70 174.18 172.67 173.63 392302
20061121 174.01 174.04 172.67 173.22 295388
20061122 173.53 174.38 173.12 173.77 341434
20061124 172.84 173.42 172.19 172.19 296118
20061127 172.16 172.98 170.00 170.75 635507
20061128 169.93 170.62 169.18 169.63 425317
20061129 170.28 171.03 169.35 170.65 387481
20061130 170.21 170.75 169.25 169.73 498478
20061201 169.73 169.86 167.13 169.01 518316
20061204 169.93 171.75 168.97 171.13 606962
20061205 170.75 173.08 170.31 172.88 461021
20061206 172.84 173.90 172.43 173.80 359841
20061207 173.42 173.77 172.57 173.56 579819
20061208 172.77 180.37 172.33 177.46 1591120
20061211 177.46 180.99 177.46 180.99 781711
20061212 178.63 179.24 177.12 178.83 761083
20061213 180.13 180.20 178.39 179.07 411410
20061214 179.35 182.08 179.00 181.78 612425
20061215 182.60 185.10 182.08 185.06 939017
20061218 186.12 190.33 185.68 189.75 1328660
20061219 188.69 189.03 186.67 189.03 771485
20061220 188.65 189.24 187.49 188.79 527461
20061221 188.83 189.75 187.05 187.42 471948
20061222 188.07 188.59 186.40 186.70 281860
20061226 187.15 188.89 186.60 188.65 257288
20061227 188.65 193.96 188.65 193.07 653008
20061228 193.72 195.09 190.13 191.26 447201
20061229 191.15 191.97 190.13 190.64 322501
20070103 190.50 192.63 187.29 189.10 666770
20070104 189.10 192.18 187.29 188.45 484599
20070105 188.24 188.42 186.40 187.46 385026
20070108 186.88 188.76 185.85 188.42 361390
20070109 188.28 188.76 185.47 186.77 573537
20070110 185.75 186.50 184.65 185.27 509785
20070111 185.75 186.16 184.14 185.40 422980
20070112 184.89 186.70 184.82 186.12 538447
20070116 186.98 187.59 185.99 187.46 366707
20070117 188.24 188.52 185.78 186.16 410358
20070118 186.53 187.25 185.06 186.16 514635
20070119 184.82 186.57 183.11 186.53 699902
20070122 188.83 190.06 187.08 187.15 820482
20070123 187.05 187.56 185.85 186.50 475221
20070124 186.53 187.70 185.75 187.66 440101
20070125 187.22 187.83 184.27 184.58 555890
20070126 184.58 187.11 183.18 187.11 616487
20070129 186.36 186.88 184.65 185.03 648801
20070130 184.48 185.92 184.14 185.75 494358
20070131 184.92 189.24 184.89 188.69 530471
20070201 209.18 209.29 206.03 207.66 494298
20070202 207.66 208.46 206.10 207.39 331684
20070205 206.98 209.41 206.45 207.74 437185
20070206 207.74 210.58 207.62 208.50 409459
20070207 208.46 209.41 208.04 208.50 316082
20070208 207.62 207.85 205.46 206.56 368819
20070209 206.41 206.75 202.20 202.61 506790
20070212 202.96 204.55 201.86 202.73 403450
20070213 203.11 204.32 202.99 203.79 343966
20070214 204.36 206.56 203.90 205.57 373247
20070215 205.65 206.86 205.04 205.69 361281
20070216 205.19 205.46 204.06 205.27 454738
20070220 205.54 207.36 205.23 205.61 424456
20070221 204.93 205.46 203.34 203.94 393119
20070222 204.70 205.23 202.69 203.34 503206
20070223 203.64 205.00 201.67 204.02 467468
20070226 204.51 205.61 197.99 199.88 938177
20070227 197.76 200.22 189.90 191.99 833230
20070228 193.51 193.58 188.04 191.12 1231752
20070301 188.77 195.22 188.20 193.81 967854
20070302 193.20 194.30 189.14 189.60 689803
20070305 188.20 191.80 186.60 186.87 656648
20070306 189.14 192.90 188.01 191.91 708120
20070307 191.99 193.89 190.36 190.55 548327
20070308 192.07 194.42 190.89 191.61 469919
20070309 193.17 193.32 189.71 190.97 413808
20070312 190.13 192.18 190.09 191.08 289594
20070313 189.75 190.06 184.97 184.97 771848
20070314 185.16 187.13 182.31 186.22 802288
20070315 186.30 190.36 186.15 190.21 772006
20070316 189.75 191.16 186.64 187.93 812119
20070319 188.99 190.09 188.58 189.94 443115
20070320 189.94 193.28 189.41 192.14 433417
20070321 191.57 199.20 191.38 197.42 771426
20070322 196.92 198.06 196.13 196.70 546666
20070323 196.54 197.53 195.14 196.24 399102
20070326 197.30 197.34 193.74 195.56 550013
20070327 194.30 195.97 193.51 193.74 450969
20070328 194.19 195.97 192.79 193.36 612397
20070329 194.65 195.75 193.62 195.03 469550
20070330 195.40 197.07 193.20 194.80 524817
20070402 194.68 195.40 191.27 193.70 495826
20070403 194.15 196.01 194.11 195.06 539023
20070404 195.37 195.48 194.04 194.87 404030
20070405 194.30 196.39 193.70 195.67 272490
20070409 196.54 196.62 194.87 195.71 303774
20070410 195.78 199.24 194.84 198.82 567566
20070411 198.86 199.12 194.80 196.54 639886
20070412 196.54 196.58 194.72 195.97 598534
20070413 196.54 196.54 194.84 195.78 445435
20070416 198.29 203.34 198.25 200.83 863723
20070417 201.10 201.29 198.67 199.31 593948
20070418 200.03 202.23 199.77 201.06 690198
20070419 200.00 202.88 199.77 201.44 591392
20070420 203.90 203.94 200.75 202.69 700714
20070423 202.35 203.52 200.72 201.51 399233
20070424 202.04 202.23 198.71 200.38 499622
20070425 201.06 204.66 200.26 204.13 705089
20070426 204.09 204.32 202.12 203.22 652088
20070427 202.80 203.18 201.67 202.50 346812
20070430 203.52 207.58 202.92 203.45 803712
20070501 204.13 206.10 203.90 205.65 553176
20070502 206.60 206.60 205.16 206.03 509874
20070503 227.31 227.94 225.62 227.31 385164
20070504 227.94 229.88 227.31 227.90 420149
20070507 227.39 229.20 226.34 227.01 380441
20070508 226.46 227.52 225.33 226.34 365322
20070509 225.96 228.15 225.12 228.02 492990
20070510 226.55 227.73 224.06 224.15 495221
20070511 224.19 226.51 222.88 223.77 1821198
20070514 224.06 224.57 221.53 222.71 569249
20070515 223.43 224.31 222.21 222.42 585697
20070516 226.67 231.90 225.41 231.35 1531423
20070517 231.27 232.53 227.31 230.89 530918
20070518 231.73 234.05 230.63 231.73 498924
20070521 232.49 232.57 230.63 231.06 553418
20070522 231.22 233.12 229.71 232.07 505071
20070523 232.24 233.96 231.10 231.77 450220
20070524 232.74 233.92 230.63 231.43 532389
20070525 231.56 232.40 229.54 232.24 321318
20070529 233.50 233.50 230.13 231.35 377854
20070530 230.76 232.74 229.83 232.57 337030
20070531 232.19 232.57 228.82 229.58 463820
20070601 230.34 230.68 228.70 229.67 412126
20070604 229.37 229.37 227.31 228.15 373083
20070605 227.94 228.11 226.13 227.10 342608
20070606 225.87 227.10 223.72 224.69 460355
20070607 224.36 226.46 221.07 221.28 534905
20070608 221.28 224.86 220.35 224.69 537397
20070611 224.15 226.55 222.50 225.28 346073
20070612 224.57 226.42 221.62 221.62 488053
20070613 222.50 226.38 222.25 226.17 550261
20070614 225.87 228.44 225.70 226.13 407830
20070615 227.60 228.86 226.34 227.43 640120
20070618 228.91 229.58 227.31 227.35 285930
20070619 227.35 229.16 227.31 228.61 433298
20070620 228.74 229.33 225.03 225.16 431707
20070621 225.12 226.13 222.08 226.08 394658
20070622 224.82 225.83 220.35 220.82 797741
20070625 221.87 222.88 217.15 217.78 607841
20070626 218.80 219.97 215.38 215.51 687447
20070627 214.71 218.67 212.69 218.29 727772
20070628 219.17 220.65 215.85 218.29 562081
20070629 219.51 220.14 213.87 216.10 630816
20070702 216.14 218.04 214.92 217.57 428646
20070703 218.75 220.06 217.32 218.50 238556
20070705 218.50 219.09 216.44 216.98 321318
20070706 218.12 218.25 216.60 217.83 298960
20070709 217.11 218.50 216.98 217.40 424729
20070710 216.01 216.39 213.91 214.88 800518
20070711 214.75 217.07 214.03 216.60 597849
20070712 217.19 222.92 216.60 222.63 730715
20070713 221.41 222.80 220.27 221.28 483069
20070716 221.91 223.18 219.43 219.89 453140
20070717 220.35 223.01 219.64 221.03 553513
20070718 218.80 220.78 213.57 217.40 865195
20070719 217.40 219.64 214.16 215.42 687945
20070720 216.73 219.85 211.30 213.74 1130476
20070723 214.50 216.18 213.78 214.29 567232
20070724 212.10 212.69 206.28 207.76 1091195
20070725 209.36 210.87 204.26 207.34 1054145
20070726 204.30 205.10 195.92 201.44 1835059
20070727 201.02 203.04 196.80 197.90 1327164
20070730 199.37 200.76 196.76 198.82 955267
20070731 200.43 203.33 195.92 196.21 1110491
20070801 195.50 198.61 192.25 197.39 1441564
20070802 222.63 225.16 221.39 224.96 866644
20070803 224.58 226.63 217.58 217.73 1010549
20070806 218.58 230.97 214.39 230.25 1319211
20070807 228.25 235.25 225.82 231.39 1196935
20070808 232.20 237.54 229.39 235.68 1133350
20070809 227.68 231.97 223.35 223.35 1398460
20070810 218.06 226.20 217.87 223.82 1083268
20070813 227.35 228.16 221.15 221.63 724460
20070814 222.16 223.01 216.77 217.44 815301
20070815 217.06 221.44 215.25 217.20 968362
20070816 214.63 230.16 212.68 226.44 2149064
20070817 237.63 237.63 225.68 232.44 1784251
20070820 233.35 234.20 227.16 230.44 810955
20070821 229.30 232.54 227.63 228.87 706884
20070822 230.97 232.25 226.20 230.63 859063
20070823 232.39 233.35 228.35 230.25 541728
20070824 230.30 231.54 227.92 230.97 494775
20070827 230.16 230.39 227.16 227.58 426592
20070828 225.01 225.06 219.54 219.73 818892
20070829 220.96 223.82 218.35 223.58 618500
20070830 222.16 222.58 219.06 220.15 631393
20070831 224.20 224.63 221.01 223.25 571400
20070904 223.63 226.49 221.44 224.82 551976
20070905 222.30 222.30 218.44 219.06 740209
20070906 219.82 220.92 216.82 217.44 567788
20070907 215.35 219.30 214.63 216.58 851839
20070910 217.63 218.25 213.49 215.73 666420
20070911 216.87 220.68 216.44 219.11 665517
20070912 218.54 220.01 216.68 217.92 606342
20070913 219.01 221.77 218.63 220.77 605481
20070914 218.82 222.35 218.68 222.11 601533
20070917 221.44 221.54 217.39 219.20 492591
20070918 221.35 231.06 219.30 230.35 1035768
20070919 231.77 233.35 227.30 229.87 877626
20070920 230.30 230.82 223.92 224.77 705225
20070921 226.58 227.16 223.49 226.25 800245
20070924 226.20 226.44 221.01 221.87 797704
20070925 220.63 221.73 218.87 220.54 676814
20070926 220.77 223.92 219.11 221.68 729101
20070927 223.06 223.30 221.06 223.25 569846
20070928 223.16 224.68 221.44 222.25 440619
20071001 218.54 229.68 218.39 227.25 1191979
20071002 227.77 228.58 225.16 227.92 693298
20071003 227.39 229.77 226.92 228.06 715830
20071004 228.77 230.73 225.73 226.82 748777
20071005 227.87 232.25 227.68 230.01 777566
20071008 229.87 229.92 226.58 227.63 389487
20071009 228.35 228.35 222.87 226.77 855241
20071010 225.25 225.63 222.73 224.49 611970
20071011 225.30 233.11 224.44 230.11 1361859
20071012 227.82 232.54 225.44 227.96 920380
20071015 224.16 230.73 217.58 220.20 1621006
20071016 218.58 220.20 212.77 213.30 1349932
20071017 214.92 215.73 208.82 212.68 2405502
20071018 209.96 211.54 208.34 208.73 1203234
20071019 208.11 209.77 201.39 201.73 1468996
20071022 200.49 205.92 200.34 202.92 1237483
20071023 204.30 204.54 200.63 202.11 916558
20071024 201.01 203.87 195.96 199.15 1491758
20071025 198.82 201.30 192.58 196.34 1278872
20071026 201.34 203.73 197.68 203.01 1149855
20071029 204.01 205.30 202.39 203.30 717804
20071030 202.39 203.92 199.11 200.53 817674
20071031 201.20 202.25 197.15 199.53 1542639
20071101 211.12 223.59 208.45 210.52 3136697
20071102 211.73 212.65 199.64 206.26 2537324
20071105 196.80 202.21 191.33 196.25 4210745
20071106 197.02 198.66 188.71 191.77 2775072
20071107 189.15 193.30 182.48 182.64 2208863
20071108 184.77 185.87 169.74 179.85 3553713
20071109 175.48 188.44 172.75 180.95 2816212
20071112 183.63 191.66 182.04 183.52 2023266
20071113 188.98 196.80 187.02 196.25 1933724
20071114 204.51 205.00 196.47 197.02 2130113
20071115 195.43 195.71 187.02 189.04 1512538
20071116 190.24 190.68 182.86 185.87 1457825
20071119 179.58 181.33 174.39 174.93 1795414
20071120 174.39 179.03 168.37 171.65 2333782
20071121 169.09 172.47 166.73 167.99 1683555
20071123 171.11 173.29 169.52 173.29 703806
20071126 172.75 173.68 162.63 167.83 2027858
20071127 168.43 169.19 161.81 165.75 3533042
20071128 169.58 179.69 169.58 176.52 2540360
20071129 176.57 177.45 173.84 176.52 1297308
20071130 186.14 187.51 180.40 182.04 1729122
20071203 182.04 182.31 178.82 180.73 1018072
20071204 178.00 180.78 174.93 177.94 1183620
20071205 179.42 184.50 178.87 184.17 1213290
20071206 183.41 188.16 183.41 187.78 1003694
20071207 188.49 189.26 183.41 187.56 977243
20071210 188.27 192.59 187.78 190.08 1048383
20071211 190.73 192.92 181.11 181.66 1567617
20071212 185.49 186.41 167.28 172.04 3255453
20071213 170.01 171.22 165.48 169.52 1745695
20071214 167.50 175.21 165.48 167.83 1928639
20071217 164.99 171.22 164.60 168.21 1588525
20071218 170.67 171.55 163.56 166.08 1492270
20071219 166.84 170.07 164.33 165.15 1377484
20071220 166.46 166.46 160.39 163.40 1692043
20071221 165.70 166.84 163.95 165.31 1565678
20071224 165.70 170.23 165.64 169.36 580313
20071226 168.37 169.19 165.42 166.46 743647
20071227 162.47 164.33 161.16 161.60 1125486
20071228 162.80 163.13 158.70 160.12 1051511
20071231 159.30 162.31 157.44 160.94 1196699
20080102 162.53 163.40 157.71 158.10 1136809
20080103 159.74 160.67 157.93 158.15 1091279
20080104 156.40 158.70 153.29 154.38 1380246
20080107 154.93 157.22 152.69 154.49 1260686
20080108 155.58 156.89 147.66 148.37 1829054
20080109 148.42 150.88 144.87 150.28 1972120
20080110 147.49 156.18 147.16 153.67 1931602
20080111 152.47 160.01 150.88 156.13 1627050
20080114 158.26 159.52 155.15 158.86 1725262
20080115 154.49 155.04 146.02 147.27 4038667
20080116 147.60 148.86 141.59 143.45 3625840
20080117 144.98 150.72 134.48 136.45 4247421
20080118 134.10 137.49 130.76 133.66 3607054
20080122 122.24 138.74 122.24 133.39 3855997
20080123 131.09 147.05 129.45 144.10 3468890
20080124 146.51 150.23 144.87 149.41 2483855
20080125 153.07 153.61 142.57 145.63 2017961
20080128 144.49 151.26 142.95 151.15 1530575
20080129 152.52 155.09 150.33 152.58 1493660
20080130 151.37 159.25 149.19 152.41 2468708
20080131 166.74 177.24 163.34 173.96 2244671
20080201 174.64 183.60 174.58 183.35 1949246
20080204 181.19 182.42 178.53 180.45 1372501
20080205 176.93 177.24 166.80 167.05 1768306
20080206 168.65 171.12 165.13 166.24 1193342
20080207 165.20 168.22 162.48 164.89 1735936
20080208 164.33 164.52 158.77 160.75 1325525
20080211 161.98 162.05 156.73 159.39 1154624
20080212 161.49 165.50 160.07 161.86 1377456
20080213 164.15 165.44 158.40 162.66 1680637
20080214 161.74 162.85 158.71 158.96 1062745
20080215 157.41 160.32 154.39 157.35 1414878
20080219 159.51 160.19 155.38 156.36 1132780
20080220 155.07 159.95 151.18 157.41 1200806
20080221 158.28 159.70 154.39 154.70 1268963
20080222 154.94 155.44 149.82 155.13 1404789
20080225 152.23 154.33 149.14 152.78 1943676
20080226 151.05 157.29 150.68 154.08 1742996
20080227 152.54 160.56 152.35 158.83 1421047
20080228 157.23 158.09 153.89 154.45 1007462
20080229 152.29 152.72 145.06 146.42 1619363
20080303 146.48 146.48 140.80 142.59 1653999
20080304 137.28 138.95 131.11 136.48 3039114
20080305 137.84 139.69 135.12 136.79 1819022
20080306 135.55 135.55 130.18 130.74 1408336
20080307 128.14 133.95 125.98 129.13 1631232
20080310 129.50 130.37 121.60 121.60 1891097
20080311 129.07 133.14 125.36 132.71 2224365
20080312 133.58 140.06 130.37 130.98 1944080
20080313 127.77 131.54 123.76 130.12 2234469
20080314 132.59 133.27 120.67 122.15 2714623
20080317 112.70 119.37 111.10 114.99 2939770
20080318 122.52 128.14 118.69 127.89 2468506
20080319 129.69 133.70 124.81 126.04 2220316
20080320 127.96 139.81 127.34 138.95 2929407
20080324 141.79 150.44 141.05 143.70 2086222
20080325 142.59 147.29 142.59 144.63 1488556
20080326 139.81 140.80 135.06 136.17 1995477
20080327 136.66 138.46 132.84 134.56 1727030
20080328 135.00 135.68 127.83 128.64 1377099
20080331 128.45 133.33 126.10 132.28 1451555
20080401 139.63 147.47 139.44 147.22 2190764
20080402 148.52 154.70 146.98 148.34 2483566
20080403 146.36 152.78 145.50 150.44 1238860
20080404 150.93 151.30 145.25 148.71 1188079
20080407 153.46 155.56 150.62 151.92 1445223
20080408 150.13 150.44 145.19 146.73 1273885
20080409 148.89 150.07 145.37 145.62 1370914
20080410 145.19 148.64 142.65 146.42 1255409
20080411 143.83 150.19 143.58 144.26 1125007
20080414 142.84 142.96 136.97 139.01 1290451
20080415 140.68 142.10 138.76 140.80 892541
20080416 144.51 146.05 141.42 144.75 1175983
20080417 142.35 150.44 141.79 148.40 1304717
20080418 158.90 160.56 154.57 155.07 2349229
20080421 153.28 155.01 149.63 154.57 1090354
20080422 154.63 156.36 152.10 155.13 983076
20080423 154.82 156.55 151.18 152.10 1112992
20080424 152.54 161.61 152.47 159.08 1384305
20080425 161.80 164.58 159.39 164.27 1577002
20080428 164.89 168.90 163.77 165.57 1215510
20080429 165.50 167.85 162.17 162.54 934788
20080430 157.54 159.82 155.93 156.06 2412705
20080501 178.40 185.26 177.83 183.77 1195233
20080502 189.64 190.91 185.54 186.60 1094906
20080505 186.67 186.96 181.79 182.08 891156
20080506 180.31 184.90 177.13 182.92 1119500
20080507 184.06 184.48 171.54 173.10 1250982
20080508 175.15 175.36 169.70 171.82 1117464
20080509 172.60 174.30 166.45 167.09 1217323
20080512 167.72 170.34 165.18 167.16 973055
20080513 167.58 168.85 162.07 162.84 948080
20080514 164.12 165.11 162.14 164.40 910206
20080515 164.68 167.86 162.63 167.79 1001057
20080516 168.36 168.36 163.20 163.48 952011
20080519 164.19 166.38 161.71 162.56 833809
20080520 161.22 161.57 155.63 156.34 1269127
20080521 156.48 157.54 148.56 148.91 1604444
20080522 150.26 154.78 149.41 153.58 1296860
20080523 153.79 154.08 149.06 149.34 927007
20080527 150.19 154.00 149.90 153.16 971966
20080528 155.84 156.20 149.34 152.73 995245
20080529 152.24 157.33 152.17 155.84 1027956
20080530 157.47 158.53 154.57 154.78 757313
20080602 153.44 154.57 148.49 151.74 887098
20080603 153.01 153.86 148.70 151.46 1018650
20080604 150.96 154.43 147.36 149.06 1289011
20080605 150.54 153.16 147.78 150.05 1242214
20080606 148.77 148.77 141.42 141.84 1615772
20080609 142.48 143.54 137.18 138.59 1566952
20080610 137.88 145.24 137.81 143.26 1397271
20080611 144.18 144.67 134.91 135.83 1539997
20080612 137.74 143.04 137.53 140.64 1387032
20080613 142.83 144.95 140.71 144.81 963368
20080616 144.32 151.95 144.11 147.29 1046511
20080617 149.90 150.89 143.96 144.67 1001892
20080618 142.34 146.58 140.15 144.25 1212048
20080619 144.95 146.44 137.25 142.62 2146042
20080620 139.58 140.78 134.35 136.47 2144034
20080623 137.18 137.81 130.39 131.17 1241874
20080624 131.17 136.19 129.61 133.29 1317155
20080625 135.27 139.58 132.58 133.29 1701206
20080626 127.70 128.48 123.95 124.94 2451179
20080627 125.93 126.57 119.57 121.97 1788649
20080630 121.55 122.47 117.24 118.51 1762811
20080701 117.17 123.03 114.90 121.12 1955840
20080702 122.11 124.31 118.72 119.07 1262353
20080703 119.92 121.05 117.17 118.93 820232
20080707 120.56 122.54 111.72 115.96 1631908
20080708 116.81 123.10 113.91 122.96 1490668
20080709 123.46 125.44 115.82 116.25 1428385
20080710 113.84 119.00 113.49 115.11 1474531
20080711 112.14 118.65 111.37 114.48 1926806
20080714 118.51 120.06 107.12 107.62 1679243
20080715 105.99 111.30 99.06 102.95 2674587
20080716 106.98 116.95 103.09 116.46 2246835
20080717 121.27 130.60 120.56 127.06 2768195
20080718 140.00 144.81 133.78 136.82 3023989
20080721 140.99 144.25 137.88 139.23 1654748
20080722 134.63 148.42 132.93 147.71 1962912
20080723 145.87 157.05 144.95 149.34 2214350
20080724 149.34 150.96 134.77 134.77 1662258
20080725 135.83 139.51 131.09 133.29 1445044
20080728 133.07 134.84 121.83 123.25 1720991
20080729 119.85 131.59 116.81 130.46 2082542
20080730 133.64 138.73 127.56 133.00 1503043
20080731 156.78 163.85 152.86 159.25 997214
20080801 161.46 162.48 154.22 160.78 987355
20080804 157.88 164.61 153.28 160.44 1018727
20080805 165.04 170.58 162.74 169.73 1085366
20080806 167.34 172.37 164.02 167.85 790945
20080807 164.36 167.68 156.18 157.37 1183565
20080808 156.86 167.60 156.69 165.21 963530
20080811 163.93 174.67 163.68 168.88 870037
20080812 167.77 167.94 156.35 157.97 974175
20080813 156.95 156.95 148.51 151.75 1095988
20080814 151.07 157.20 150.90 154.05 752156
20080815 156.44 159.76 154.99 158.05 760900
20080818 158.91 158.91 150.04 150.13 873229
20080819 149.70 150.56 145.02 146.47 919811
20080820 146.55 149.28 143.57 149.02 1006016
20080821 145.70 149.53 143.91 148.85 715350
20080822 153.54 155.41 150.73 154.56 732638
20080825 153.37 155.92 149.70 150.04 722545
20080826 151.07 153.71 149.36 152.00 590591
20080827 153.45 155.41 150.90 154.39 661081
20080828 157.37 162.66 155.58 162.57 947838
20080829 160.61 163.17 158.74 161.80 615696
20080902 167.26 168.88 160.87 162.83 936454
20080903 162.91 167.51 159.93 167.09 746757
20080904 164.44 165.89 155.16 155.92 945643
20080905 153.79 163.42 152.77 162.48 986029
20080908 177.57 178.50 166.15 173.14 2000248
20080909 170.58 173.65 160.27 160.87 1365516
20080910 163.25 163.93 154.90 159.16 1059335
20080911 152.00 159.16 150.22 158.57 1572289
20080912 154.99 160.95 150.98 153.03 1290027
20080915 139.65 150.64 125.25 129.85 3158252
20080916 121.50 136.41 120.14 134.20 3020583
20080917 127.81 129.77 111.02 119.54 3664528
20080918 124.65 148.26 109.49 141.87 4016681
20080919 184.89 191.97 161.89 175.95 3114921
20080922 170.07 175.18 166.15 170.49 1381630
20080923 168.62 170.41 154.39 170.32 997730
20080924 170.41 170.41 160.18 161.55 1026156
20080925 164.44 171.86 162.23 165.38 1097901
20080926 156.35 173.99 154.65 171.69 1320190
20080929 166.75 181.40 151.24 151.24 2361204
20080930 162.66 180.38 161.38 174.75 1328382
20081001 177.65 198.02 170.83 195.97 1842510
20081002 197.33 200.23 187.45 191.71 1276518
20081003 165.72 178.08 150.81 156.35 3470700
20081006 146.81 154.39 137.18 148.34 1868694
20081007 155.07 155.07 127.81 129.08 1499429
20081008 124.31 138.80 119.71 122.69 1831630
20081009 130.96 132.07 110.17 110.17 2221798
20081010 102.59 126.10 102.25 120.22 3061062
20081013 133.77 138.54 123.72 134.20 1922823
20081014 157.46 164.02 147.91 158.65 2975456
20081015 149.02 152.77 136.33 138.29 1798944
20081016 136.41 143.83 124.82 135.48 2006081
20081017 131.39 143.40 126.19 126.78 1847076
20081020 129.34 131.21 125.17 128.57 1258714
20081021 123.89 126.10 116.22 120.82 2011375
20081022 116.73 120.99 110.85 113.49 1609635
20081023 112.47 115.88 106.51 111.70 1699196
20081024 102.25 109.06 101.82 103.44 1507492
20081027 103.10 108.72 99.26 99.94 1432895
20081028 104.72 115.45 98.33 114.26 1770906
20081029 112.90 118.95 108.98 110.00 1531975
20081030 131.01 131.30 124.10 127.51 1037127
20081031 125.75 134.41 125.27 132.76 945628
20081103 132.76 138.40 130.91 136.06 730479
20081104 140.25 144.04 139.18 142.77 824661
20081105 140.25 142.00 121.38 122.84 1103990
20081106 121.38 127.12 110.00 112.04 1571201
20081107 115.74 117.10 111.36 114.96 1025344
20081110 118.65 119.43 107.47 109.03 924468
20081111 107.86 109.80 100.56 105.04 1443088
20081112 103.39 107.57 92.59 93.76 1654525
20081113 95.22 96.29 80.43 91.91 2847372
20081114 94.92 98.33 85.49 92.59 2895070
20081117 91.03 95.41 85.10 86.46 1722818
20081118 87.14 87.44 76.74 81.31 2187150
20081119 79.65 81.02 60.79 62.25 3510772
20081120 59.62 61.76 42.70 45.81 7447945
20081121 52.91 53.78 29.66 36.67 10566986
20081124 59.52 63.22 51.06 57.87 8264433
20081125 62.15 64.00 55.92 59.13 4761763
20081126 60.01 71.87 59.13 68.57 3924815
20081128 72.46 82.47 72.17 80.63 2578438
20081201 76.83 77.03 61.66 62.73 3236872
20081202 67.30 72.55 57.77 70.22 3361396
20081203 66.82 76.25 64.97 76.06 3229263
20081204 74.01 78.78 71.00 71.97 2669546
20081205 70.51 81.31 69.73 74.99 2212813
20081208 80.04 83.93 78.00 82.38 2355681
20081209 80.72 87.53 79.75 83.06 2231413
20081210 84.91 85.88 78.29 80.72 1680066
20081211 78.68 79.27 73.33 73.62 1701576
20081212 68.76 76.35 67.79 74.89 1531605
20081215 75.28 75.67 70.32 71.97 1043327
20081216 73.82 81.02 72.17 80.04 2107064
20081217 78.88 79.75 75.86 76.15 1585369
20081218 77.81 78.29 71.68 72.26 1146393
20081219 72.36 73.04 67.21 68.28 2081081
20081222 69.54 70.51 63.61 65.65 1391473
20081223 67.01 67.30 63.32 63.41 1098705
20081224 63.70 66.14 63.51 65.94 411071
20081226 66.52 68.37 64.87 65.45 494129
20081229 66.43 66.62 63.32 63.90 627557
20081230 64.77 66.33 63.51 66.14 754405
20081231 65.36 68.47 64.38 65.26 951674
20090102 66.82 69.64 65.65 69.44 1076589
20090105 69.25 72.94 68.37 68.86 1317978
20090106 70.90 73.82 70.80 72.55 1156695
20090107 70.22 72.36 68.86 69.54 1082553
20090108 69.05 71.39 67.89 69.64 1082943
20090109 70.71 70.90 64.77 65.65 1442019
20090112 63.61 63.70 52.23 54.46 3027984
20090113 50.38 57.97 49.21 57.38 2816187
20090114 48.82 50.57 43.18 44.06 5275561
20090115 45.13 45.13 32.68 37.25 6524228
20090116 41.04 43.57 33.46 34.04 4385558
20090120 33.55 34.82 27.23 27.23 3951455
20090121 30.34 35.69 28.89 35.69 3211589
20090122 33.26 34.23 29.27 30.25 3019049
20090123 29.18 34.82 28.98 33.75 2739577
20090126 35.69 36.47 32.10 32.39 2188466
20090127 33.94 35.40 32.39 34.53 1821360
20090128 41.72 42.11 39.29 40.95 3866105
20090129 39.75 40.75 38.85 38.85 1669871
20090130 39.75 39.75 35.37 35.37 1981421
20090202 33.77 37.06 33.08 36.36 1707341
20090203 38.36 38.36 31.08 34.47 1672099
20090204 35.37 38.06 34.37 34.77 1856321
20090205 34.47 37.06 31.88 35.17 2192373
20090206 31.68 40.55 31.68 38.95 2624686
20090209 40.45 40.85 38.55 39.35 1751397
20090210 39.95 40.15 32.48 33.37 2976939
20090211 35.57 36.76 33.67 36.76 1575737
20090212 34.97 36.46 33.97 35.96 1328559
20090213 35.07 37.06 34.77 34.77 1365799
20090217 32.38 32.98 30.49 30.49 1932236
20090218 31.68 31.88 28.39 28.99 1870584
20090219 29.89 29.99 24.91 25.01 2320123
20090220 21.92 23.21 16.04 19.43 6200384
20090223 23.51 24.71 20.52 21.32 3897315
20090224 22.71 25.90 20.52 25.90 3641384
20090225 26.80 29.39 21.52 25.11 4392274
20090226 27.20 28.19 23.41 24.51 2626262
20090227 15.54 19.23 13.95 14.94 18752508
20090302 14.94 15.94 11.46 11.95 10820593
20090303 13.15 13.85 12.05 12.15 5181307
20090304 12.95 13.05 11.06 11.26 4835709
20090305 10.96 11.06 9.66 10.16 5812678
20090306 10.56 10.76 9.96 10.26 4167831
20090309 10.16 10.66 9.86 10.46 2415240
20090310 12.35 14.45 10.46 14.45 11193193
20090311 16.64 17.14 14.55 15.34 8676471
20090312 15.34 16.64 14.74 16.64 5218687
20090313 18.23 18.83 16.34 17.73 7294974
20090316 19.53 26.70 19.13 23.21 14792329
20090317 25.70 26.50 23.01 25.01 6987881
20090318 25.90 33.47 25.11 30.68 13045459
20090319 35.96 38.75 25.90 25.90 12503201
20090320 27.99 28.09 23.91 26.10 6097608
20090323 32.98 33.37 28.19 31.18 8165042
20090324 30.39 31.18 28.49 29.99 5246813
20090325 30.68 31.48 26.60 29.39 6432134
20090326 30.19 30.78 27.40 27.99 4330582
20090327 26.30 27.20 25.30 26.10 4331305
20090330 23.61 24.21 22.42 23.01 4502639
20090331 25.40 25.60 24.31 25.20 3079474
20090401 24.71 27.40 24.21 26.70 3865727
20090402 29.59 29.79 26.70 27.30 5279285
20090403 27.40 28.39 26.30 28.39 2810283
20090406 27.80 27.99 26.50 27.10 1963915
20090407 26.10 28.79 26.00 27.50 3646895
20090408 28.19 28.29 26.60 26.90 2271360
20090409 30.09 30.68 28.79 30.29 5470081
20090413 31.48 37.86 31.08 37.86 8378885
20090414 42.04 44.63 38.36 39.95 12268611
20090415 39.15 39.65 34.97 39.55 7491452
20090416 41.74 41.84 39.55 39.95 7379944
20090417 41.34 41.44 35.37 36.36 11195080
20090420 33.97 34.17 27.89 29.29 8352575
20090421 26.90 32.68 26.00 32.28 7125889
20090422 31.88 33.57 30.49 32.38 4916744
20090423 32.78 32.78 30.78 31.88 3630985
20090424 32.18 32.48 30.78 31.78 3308825
20090427 30.39 31.58 30.09 30.58 1945807
20090428 28.89 29.69 28.39 28.79 3304389
20090429 30.49 31.38 29.89 31.08 2302155
20090430 32.48 32.68 30.39 30.39 2669505
20090501 30.98 31.28 29.49 29.59 2540611
20090504 30.58 32.28 30.39 31.88 3210586
20090505 32.78 34.57 32.48 32.98 4364972
20090506 34.97 39.65 34.37 38.46 8705822
20090507 43.64 43.93 34.87 37.96 10362544
20090508 41.74 42.34 39.15 40.05 7701400
20090511 39.55 40.15 37.76 38.46 4950310
20090512 39.75 39.75 36.46 36.46 4831684
20090513 35.57 36.26 33.97 33.97 3944964
20090514 33.47 36.26 33.27 35.37 4028628
20090515 36.26 36.46 34.37 34.67 2364158
20090518 36.26 37.06 35.67 36.26 3117437
20090519 37.86 38.55 36.46 37.56 3192719
20090520 38.85 40.35 36.06 36.76 3839528
20090521 36.56 37.26 35.86 37.06 1715823
20090522 37.66 37.76 36.56 36.56 1351054
20090526 36.66 38.06 36.66 37.56 1861530
20090527 38.06 38.16 36.86 36.86 1774905
20090528 37.46 37.46 36.36 36.56 1575617
20090529 37.26 37.66 36.66 37.06 1482628
20090601 37.46 37.56 36.46 36.76 2407962
20090602 35.96 36.16 34.47 34.97 2880658
20090603 34.37 34.47 33.08 33.77 2173432
20090604 34.17 36.36 33.77 35.57 2336685
20090605 36.46 36.56 34.47 34.47 1885942
20090608 33.67 35.96 33.57 34.07 2893486
20090609 34.07 34.47 33.67 33.97 2098300
20090610 35.07 36.06 34.47 34.67 3163088
20090611 34.87 35.37 34.47 34.67 1703487
20090612 34.57 35.37 34.27 34.57 1396032
20090615 34.37 34.57 33.37 33.57 1404605
20090616 33.77 33.77 32.38 32.38 1868697
20090617 32.08 32.78 29.89 30.68 3397217
20090618 30.88 31.48 29.89 31.18 2265357
20090619 31.98 32.08 31.18 31.58 2071850
20090622 31.28 31.38 29.69 29.89 2053371
20090623 30.19 30.49 28.89 29.99 2428560
20090624 30.39 30.78 29.89 30.29 1316996
20090625 30.39 30.49 29.79 30.19 1543416
20090626 30.29 30.39 29.69 30.19 1035348
20090629 30.09 30.19 29.79 30.09 1052563
20090630 29.99 30.09 29.19 29.59 1093496
20090701 29.89 30.58 29.49 29.59 861154
20090702 29.29 29.29 28.69 28.69 1187901
20090706 28.49 28.59 27.20 27.80 1906790
20090707 27.99 27.99 26.50 26.80 1542763
20090708 27.00 27.00 25.40 26.10 2109753
20090709 26.60 26.80 26.20 26.80 1147941
20090710 26.70 26.70 25.50 25.80 1508575
20090713 26.50 27.70 26.00 27.70 2240393
20090714 28.89 29.19 28.19 29.09 2200985
20090715 30.09 31.98 29.69 31.58 3894716
20090716 31.58 31.88 29.99 30.19 3344891
20090717 31.68 31.88 29.59 30.09 4492731
20090720 30.09 30.29 27.30 27.80 3939454
20090721 27.89 28.09 26.20 26.40 3664551
20090722 26.60 28.29 26.10 27.89 2851930
20090723 28.09 28.69 27.50 27.60 2208895
20090724 27.89 27.99 26.60 27.20 1788135
20090727 27.10 28.49 25.50 26.80 6217056
20090728 26.90 30.39 26.60 29.59 10413786
20090729 29.89 32.08 29.39 32.08 10805166
20090730 32.88 33.57 30.09 31.28 10434202
20090731 30.49 31.68 29.79 31.58 11121543
20090803 32.78 32.88 31.28 31.68 6449068
20090804 31.28 32.38 30.98 32.38 8388902
20090805 33.08 35.96 32.78 35.67 26845440
20090806 37.96 37.96 35.77 37.86 12926331
20090807 39.65 42.24 38.16 38.36 19059714
20090810 39.85 40.95 38.95 39.25 9587613
20090811 39.15 39.45 35.57 36.76 9193112
20090812 37.56 39.75 37.16 39.65 9925572
20090813 40.75 41.24 39.65 40.45 7583899
20090814 41.44 45.13 38.95 40.25 11258568
20090817 38.55 40.15 37.86 39.85 7615980
20090818 40.55 41.34 40.05 41.24 5679689
20090819 40.65 41.74 40.35 41.14 5958857
20090820 41.74 44.93 41.44 44.63 10634434
20090821 46.13 48.42 45.63 46.82 13719699
20090824 49.31 49.81 47.42 48.02 12068058
20090825 48.62 48.82 46.52 47.32 9768332
20090826 47.22 47.32 45.63 46.13 7240479
20090827 47.12 50.81 46.43 50.31 12205976
20090828 52.70 54.10 50.31 52.10 13651223
20090831 50.11 50.91 48.22 49.81 9568241
20090901 49.02 50.01 45.03 45.23 12726440
20090902 44.03 46.52 42.84 45.43 9992032
20090903 47.42 48.02 46.33 47.52 5940388
20090904 48.52 49.11 47.82 48.32 5775890
20090908 49.61 49.71 46.13 46.62 9039866
20090909 46.92 47.42 45.43 46.43 8011194
20090910 45.83 47.32 45.13 47.32 11715103
20090911 47.22 47.32 45.93 45.93 4818725
20090914 45.23 45.53 43.44 45.03 7407898
20090915 44.23 44.93 40.95 41.05 13238303
20090916 42.54 42.94 41.34 41.84 13116745
20090917 43.44 45.43 42.74 44.03 11592873
20090918 44.43 44.63 42.44 42.44 12554404
20090921 42.24 44.43 41.24 44.13 4808638
20090922 45.43 46.62 45.23 46.33 6809380
20090923 46.92 47.22 45.03 45.03 6009557
20090924 46.03 46.23 42.94 44.13 6670078
20090925 43.93 44.93 43.44 43.64 4629033
20090928 44.43 45.53 44.23 45.53 3164955
20090929 47.42 47.72 46.43 46.82 5028814
20090930 47.32 48.22 44.93 48.22 8279250
20091001 47.32 47.32 45.03 45.13 4870389
20091002 43.83 45.73 42.94 45.03 5907574
20091005 45.63 46.62 45.33 46.52 3052884
20091006 47.42 47.82 46.23 46.52 4788924
20091007 46.23 46.82 45.43 46.23 3705656
20091008 46.92 47.02 46.13 46.33 3459170
20091009 46.13 46.52 45.73 46.13 2894389
20091012 46.52 47.82 46.23 47.52 3638855
20091013 47.82 48.62 47.22 48.12 4570554
20091014 49.61 49.81 48.82 49.81 5874781
20091015 47.82 48.12 46.23 47.32 8371938
20091016 46.62 46.72 44.03 45.73 4125392
20091019 46.43 46.43 44.93 45.23 3057722
20091020 45.73 46.13 43.93 44.13 5265704
20091021 44.03 45.43 43.93 44.03 3938811
20091022 44.13 44.63 43.74 44.43 3079544
20091023 45.23 45.83 44.43 44.43 3364936
20091026 44.93 45.13 42.24 42.54 6427989
20091027 42.84 43.14 42.14 42.54 3340273
20091028 42.14 42.34 39.85 40.65 6475045
20091029 41.74 43.34 41.54 42.94 4424013
20091030 42.64 42.84 40.05 40.75 5378518
20091102 40.85 40.95 37.96 39.75 6931188
20091103 38.65 40.35 38.26 40.25 5093026
20091104 40.95 41.54 39.45 39.55 4832808
20091105 40.35 40.65 39.85 40.45 2674534
20091106 39.75 40.45 39.45 40.45 2543993
20091109 41.24 41.74 40.85 41.74 2349834
20091110 41.34 42.44 41.24 41.64 2466111
20091111 42.34 42.64 41.24 41.44 3195409
20091112 41.24 41.54 40.35 40.45 2086164
20091113 40.85 41.24 40.15 40.35 1969205
20091116 42.04 42.34 41.64 41.64 3613931
20091117 41.54 42.34 41.44 42.24 2010319
20091118 42.24 42.94 42.14 42.74 3071334
20091119 42.44 42.54 41.84 42.44 2491496
20091120 41.74 42.14 41.74 41.84 1249091
20091123 42.44 42.64 42.14 42.64 2270868
20091124 42.74 42.84 41.94 41.94 1939624
20091125 42.14 42.24 41.24 41.54 2017366
20091127 39.65 41.14 39.35 40.45 2590377
20091130 40.65 41.44 40.45 40.95 2511120
20091201 41.34 41.44 40.35 40.85 2471672
20091202 40.65 40.85 40.05 40.85 1899363
20091203 41.34 41.94 40.15 40.35 3470774
20091204 41.05 41.05 40.35 40.45 3206019
20091207 40.75 41.05 40.15 40.15 2328835
20091208 39.95 40.25 38.36 38.95 5549500
20091209 39.25 39.35 37.76 38.46 4013983
20091210 38.65 38.95 38.26 38.55 3997421
20091211 38.85 39.35 38.55 39.35 2220358
20091214 37.86 38.26 36.46 36.86 8400416
20091215 36.56 36.86 34.97 35.47 9377514
20091216 34.87 35.67 34.27 34.37 11955706
20091217 31.38 32.38 31.18 31.88 37868584
20091218 32.48 33.87 31.98 33.87 28243028
20091221 33.77 34.07 33.47 34.07 6286106
20091222 34.27 34.27 33.27 33.27 4927765
20091223 33.47 33.67 32.48 32.78 3588676
20091224 33.08 33.37 32.68 33.37 1460464
20091228 33.57 33.97 32.98 33.77 3392299
20091229 33.77 33.97 33.37 33.57 1915604
20091230 33.47 33.47 32.88 33.08 2209246
20091231 33.17 33.47 32.98 32.98 1995072
20100104 33.47 33.97 33.27 33.87 4083264
20100105 34.07 35.37 33.97 35.17 6711373
20100106 35.47 36.66 34.97 36.26 6768798
20100107 36.76 36.86 35.96 36.36 6749858
20100108 36.36 36.56 34.97 35.77 6264495
20100111 36.46 36.56 35.86 36.16 4773686
20100112 35.77 35.96 34.67 35.07 4718901
20100113 35.27 35.77 34.87 34.87 4118978
20100114 35.47 35.47 34.87 34.97 2752035
20100115 34.77 34.87 33.87 34.07 5422131
20100119 33.27 35.47 32.88 35.27 8109382
20100120 34.97 35.86 34.37 34.47 4812562
20100121 34.37 34.47 31.88 32.58 9632974
20100122 32.68 33.77 32.08 32.38 6572090
20100125 32.98 33.17 31.98 32.18 4993994
20100126 32.08 32.58 31.38 31.38 4606318
20100127 31.58 32.18 31.28 31.88 5610198
20100128 32.38 32.78 31.88 32.28 5148755
20100129 32.58 33.27 32.58 33.08 6819900
20100201 33.47 33.57 32.98 33.27 2366647
20100202 33.37 33.97 33.08 33.97 3340625
20100203 33.77 34.47 33.57 33.57 2730303
20100204 33.27 33.37 31.58 31.68 4519964
20100205 31.98 32.28 31.38 32.08 4692632
20100208 32.18 32.28 31.38 31.38 2571687
20100209 31.78 32.18 30.98 31.68 5007183
20100210 31.68 31.88 31.28 31.88 2559572
20100211 31.78 32.08 31.58 31.98 2377448
20100212 31.58 31.98 31.38 31.68 1899824
20100216 32.08 33.17 31.98 32.98 3335375
20100217 33.67 34.37 33.47 33.97 5778600
20100218 33.87 34.57 33.77 34.17 2897752
20100219 33.87 34.27 33.77 34.07 2792707
20100222 34.27 34.67 33.97 34.47 2344866
20100223 34.27 34.67 33.37 33.37 2839834
20100224 33.57 34.37 33.57 34.37 2937250
20100225 33.77 33.87 33.47 33.77 2609489
20100226 33.77 34.37 33.67 33.87 1792300
20100301 34.07 34.27 33.27 33.77 1562728
20100302 33.97 34.27 33.77 33.87 1648992
20100303 33.97 34.17 33.77 33.87 1642659
20100304 33.97 34.67 33.77 34.17 3205598
20100305 34.57 34.87 34.37 34.87 3202817
20100308 35.27 35.86 35.27 35.47 4615974
20100309 35.37 38.46 35.27 38.06 11104811
20100310 39.45 40.55 39.05 39.45 12166186
20100311 39.65 41.64 39.35 41.64 12048234
20100312 41.94 42.04 39.25 39.55 12845829
20100315 38.65 39.25 38.16 38.75 6372219
20100316 39.35 40.55 39.05 40.35 5452526
20100317 40.85 41.54 39.75 40.35 6832006
20100318 40.75 40.75 39.85 40.05 3515351
20100319 38.85 40.35 38.85 38.85 5601334
20100322 38.75 40.85 38.65 40.25 5019640
20100323 40.75 41.34 40.55 41.14 4450252
20100324 40.85 41.74 40.85 41.34 4676090
20100325 42.24 43.64 42.14 42.54 9751559
20100326 43.24 43.54 42.44 42.94 5894836
20100329 43.64 43.93 40.95 41.64 8896086
20100330 41.14 41.64 40.35 40.75 6267446
20100331 40.65 40.95 39.95 40.35 5524325
20100401 40.95 41.64 40.05 41.64 3032297
20100405 42.54 42.64 42.14 42.44 3458317
20100406 42.54 42.84 42.34 42.74 3193201
20100407 42.94 43.83 42.84 43.44 6238708
20100408 43.34 44.73 42.94 44.53 5614644
20100409 45.23 45.53 45.03 45.33 6669646
20100412 46.13 46.23 45.63 46.23 4364881
20100413 46.03 46.62 45.73 46.03 5990104
20100414 47.02 49.21 46.82 49.11 10434634
20100415 49.71 50.51 47.22 47.92 15423277
20100416 48.02 48.12 43.93 45.43 18711676
20100419 46.33 49.11 46.23 48.62 18670772
20100420 50.01 50.41 49.02 49.51 10312575
20100421 50.11 50.21 48.02 49.11 9915987
20100422 48.32 48.72 47.52 48.52 8116941
20100423 48.52 49.31 48.12 48.42 7645109
20100426 47.72 47.82 45.83 45.93 12494770
20100427 45.33 45.53 43.14 43.24 13448441
20100428 44.03 45.43 43.83 44.33 11090346
20100429 45.13 46.13 44.83 45.43 7191706
20100430 45.33 45.33 43.54 43.54 8064453
20100503 44.43 44.63 43.64 43.93 4511562
20100504 43.24 43.44 42.14 42.44 9771926
20100505 41.44 42.34 40.25 41.64 10053975
20100506 41.84 42.54 38.85 40.25 17136802
20100507 40.65 41.14 39.05 39.85 12292019
20100510 43.14 43.34 41.44 42.04 11022712
20100511 41.14 42.24 40.95 41.54 7575949
20100512 42.14 42.14 41.24 41.64 6591713
20100513 41.34 41.44 40.65 40.75 5110240
20100514 40.15 40.25 38.95 39.65 8760908
20100517 39.85 39.95 37.46 38.46 9487798
20100518 39.35 39.45 36.96 37.16 8926260
20100519 37.16 38.36 36.96 37.96 9239215
20100520 37.36 37.56 35.96 36.16 11686786
20100521 35.27 37.96 35.17 37.36 13401907
20100524 38.46 39.35 37.56 37.66 8461816
20100525 36.26 37.86 35.47 37.66 10246116
20100526 39.55 40.15 38.46 38.46 12523749
20100527 40.15 40.55 39.65 40.05 7574524
20100528 40.05 40.25 39.35 39.45 6352515
20100601 38.85 39.45 38.26 38.36 5684808
20100602 38.75 39.15 38.36 39.05 5637801
20100603 39.45 40.15 39.15 39.45 7167475
20100604 38.36 39.05 37.56 37.76 10715880
20100607 37.96 38.06 36.06 36.26 8652873
20100608 36.76 37.36 36.36 37.06 8333565
20100609 37.66 38.75 37.46 38.55 11528943
20100610 39.35 39.45 38.55 38.85 7125669
20100611 38.46 39.05 38.36 38.65 4402462
20100614 39.05 39.15 38.65 38.65 3837280
20100615 39.15 39.75 38.75 39.75 4240675
20100616 39.45 39.85 39.15 39.75 4093713
20100617 39.95 40.15 38.95 39.45 5895569
20100618 39.55 39.95 39.15 39.95 6909939
20100621 40.35 40.55 39.95 40.05 5737094
20100622 39.85 40.15 39.25 39.25 4895624
20100623 39.35 39.65 38.55 38.75 4644029
20100624 38.46 38.46 37.56 37.66 5684818
20100625 38.36 39.35 38.06 39.25 7062280
20100628 39.15 40.05 39.05 39.85 5433062
20100629 39.05 39.05 36.96 37.16 8004589
20100630 37.96 38.46 36.96 37.46 5340585
20100701 38.16 38.36 36.06 37.66 8653134
20100702 38.06 38.75 36.96 37.76 3866198
20100706 38.55 38.85 37.06 37.76 5164825
20100707 38.06 38.95 37.56 38.85 4747368
20100708 39.35 39.85 39.05 39.55 4683929
20100709 39.55 40.35 39.25 40.25 4208645
20100712 40.35 41.14 40.25 40.95 3961908
20100713 41.74 42.84 41.64 42.84 6493264
20100714 42.54 42.64 41.34 41.94 4848086
20100715 42.14 42.24 40.35 41.44 6827890
20100716 40.35 40.85 38.85 38.85 8092870
20100719 39.15 40.25 38.36 39.65 6031881
20100720 38.95 40.45 38.85 39.75 5495146
20100721 40.35 40.45 39.05 39.25 4268068
20100722 39.75 40.75 39.75 40.75 4230226
20100723 40.05 40.45 39.75 40.05 3781711
20100726 40.05 41.34 40.05 41.34 4322853
20100727 41.94 42.54 41.44 41.44 5372274
20100728 41.14 41.44 40.55 40.75 3331511
20100729 41.24 41.34 40.45 41.05 3954440
20100730 40.45 41.05 40.45 40.85 2707969
20100802 41.74 41.84 41.44 41.74 2949586
20100803 41.44 41.54 40.95 41.14 2124940
20100804 41.34 41.44 40.95 41.24 2781194
20100805 40.95 40.95 40.55 40.85 1916557
20100806 40.55 40.65 39.95 40.45 2971880
20100809 40.65 41.05 39.95 40.65 2804341
20100810 40.15 40.45 39.85 39.85 3747081
20100811 39.35 39.55 38.26 38.36 5762018
20100812 38.26 38.75 38.16 38.55 3368700
20100813 38.85 39.35 38.65 38.65 2755066
20100816 38.55 38.95 38.36 38.55 2400163
20100817 39.05 39.05 38.16 38.36 4263822
20100818 38.46 38.85 38.26 38.46 4802123
20100819 38.36 38.75 37.66 37.76 5407045
20100820 37.66 37.76 36.96 37.36 5216931
20100823 37.76 38.16 37.36 37.36 2950871
20100824 36.86 37.36 36.66 36.96 4451376
20100825 36.86 37.06 36.26 36.66 5105994
20100826 37.16 37.36 36.46 36.46 3361584
20100827 36.86 37.46 36.26 37.46 5604647
20100830 37.36 37.46 36.56 36.56 3180835
20100831 36.66 37.16 36.16 36.96 6177377
20100901 37.36 38.36 37.26 38.36 5342282
20100902 38.26 39.15 38.16 38.65 4756943
20100903 39.25 39.65 38.85 38.95 4377268
20100907 38.65 38.65 38.06 38.16 2659256
20100908 38.36 38.46 38.16 38.26 2500149
20100909 38.75 39.35 38.65 38.95 4524862
20100910 39.05 39.25 38.85 38.95 2574076
20100913 39.45 39.95 39.45 39.75 4604350
20100914 39.65 39.75 38.95 39.25 3854926
20100915 39.05 39.15 38.85 39.05 2492972
20100916 38.75 39.65 38.65 39.55 3797691
20100917 39.85 40.05 39.35 39.35 5609896
20100920 39.35 39.85 39.25 39.75 3460314
20100921 40.05 40.05 39.25 39.25 3734062
20100922 39.15 39.65 38.65 38.65 4400284
20100923 38.26 38.75 37.86 37.86 3851664
20100924 38.46 38.95 38.36 38.85 3939725
20100927 38.85 39.15 38.55 38.55 3676737
20100928 38.75 38.85 38.26 38.65 2945561
20100929 38.75 39.75 38.55 39.05 5093558
20100930 39.45 39.95 38.75 38.95 4804843
20101001 39.65 40.85 39.25 40.75 7779213
20101004 40.65 41.05 40.15 40.15 4248584
20101005 40.55 41.34 40.55 41.14 6386543
20101006 41.24 41.44 40.65 40.85 4859458
20101007 41.24 41.74 41.14 41.64 4941366
20101008 41.64 41.84 41.24 41.74 3538167
20101011 41.94 41.94 41.05 41.64 4338803
20101012 41.34 42.24 41.14 42.24 4847885
20101013 42.34 42.84 41.64 42.34 10780112
20101014 41.54 41.54 39.75 40.45 9869653
20101015 40.85 40.95 38.95 39.35 10652532
20101018 39.85 41.84 39.55 41.54 9479548
20101019 41.14 41.74 40.25 40.45 7099932
20101020 40.85 41.05 40.15 40.95 4967103
20101021 41.14 41.54 40.15 40.55 4385187
20101022 40.85 41.24 40.75 40.95 3155961
20101025 42.04 42.14 41.24 41.94 7678283
20101026 41.44 41.94 41.34 41.64 4228599
20101027 41.44 41.74 41.24 41.54 2702388
20101028 41.74 41.84 41.34 41.54 2626092
20101029 41.44 41.64 41.34 41.54 1890610
20101101 41.64 41.84 40.85 41.34 2936849
20101102 41.74 41.84 41.34 41.54 2257497
20101103 41.54 41.74 41.34 41.74 3066004
20101104 42.04 43.14 41.74 43.14 6617631
20101105 43.14 44.93 43.04 44.73 10583815
20101108 45.03 45.03 43.93 44.23 4284861
20101109 44.53 44.53 42.84 42.84 5430985
20101110 43.14 44.43 42.94 44.03 5047806
20101111 43.64 43.93 43.34 43.44 3830705
20101112 43.14 43.74 42.14 42.74 4992769
20101115 43.14 43.54 42.84 43.04 3550744
20101116 42.64 42.74 41.74 42.04 5020895
20101117 42.14 42.24 41.34 41.74 3932317
20101118 42.44 43.14 42.04 42.84 4906063
20101119 42.44 42.54 42.04 42.54 2915107
20101122 42.34 42.34 41.44 41.64 3696612
20101123 41.34 41.34 40.85 40.85 3893561
20101124 41.24 41.74 40.95 41.54 3054460
20101126 41.24 41.44 40.85 40.95 1573158
20101129 41.05 41.54 40.85 41.34 3384821
20101130 41.14 42.24 40.95 41.84 6149121
20101201 42.64 42.94 42.44 42.84 4968147
20101202 43.04 44.33 43.04 44.03 5216208
20101203 43.64 44.43 43.34 44.33 3621660
20101206 44.33 44.83 44.13 44.33 4738093
20101207 45.33 46.33 45.23 46.03 32801466
20101208 45.93 46.23 45.33 46.23 9191917
20101209 46.62 46.92 46.23 46.72 7348013
20101210 46.82 47.52 46.43 47.52 7669571
20101213 47.82 48.32 47.42 47.92 7011409
20101214 47.92 47.92 46.43 46.72 6053844
20101215 46.52 46.62 45.23 45.73 7325368
20101216 45.93 46.33 45.23 45.73 6835127
20101217 45.83 46.82 45.53 46.82 6981778
20101220 47.12 47.22 46.52 46.92 4207370
20101221 47.22 47.52 46.92 47.22 4003635
20101222 47.32 47.42 46.62 47.12 5154898
20101223 47.02 47.02 46.62 46.62 2061381
20101227 46.43 47.72 46.33 47.52 2912608
20101228 47.72 47.82 47.32 47.62 1871458
20101229 47.82 47.82 47.32 47.52 1652184
20101230 47.62 47.62 47.32 47.42 1447295
20101231 47.32 47.42 47.02 47.12 1698699
20110103 47.62 48.82 47.62 48.82 6604692
20110104 48.92 49.21 48.12 48.82 5856031
20110105 48.62 49.81 48.62 49.51 6692482
20110106 49.81 50.31 49.11 49.31 7179932
20110107 49.41 49.81 48.22 49.21 6832628
20110110 49.02 49.11 48.52 48.92 4632717
20110111 49.31 49.61 48.92 49.21 3325217
20110112 49.71 50.61 49.61 50.61 6108278
20110113 50.71 51.01 50.11 50.21 6532792
20110114 50.31 51.31 50.11 51.11 10402494
20110118 49.11 49.31 47.62 47.82 18164260
20110119 48.32 48.42 47.32 47.42 7169102
20110120 47.52 48.02 47.02 47.82 6291004
20110121 48.32 48.92 48.22 48.72 6575462
20110124 48.92 49.02 48.12 48.42 3739041
20110125 48.32 48.42 47.52 48.02 4249909
20110126 48.22 48.52 47.92 47.92 4450533
20110127 48.12 48.42 47.92 48.12 2735382
20110128 48.22 48.62 47.02 47.02 6457198
20110131 47.22 48.02 47.12 48.02 3492676
20110201 48.42 48.92 48.32 48.82 3938500
20110202 48.72 48.82 48.12 48.32 3178667
20110203 48.32 48.42 47.42 47.92 4415060
20110204 48.12 48.12 47.42 48.02 3674549
20110207 48.22 48.82 48.12 48.82 3940909
20110208 48.82 48.92 48.32 48.72 4043936
20110209 48.62 48.62 47.82 48.22 2876582
20110210 47.82 48.02 47.42 47.62 4118375
20110211 47.62 48.82 47.42 48.62 4550659
20110214 48.72 49.02 48.42 48.92 3550292
20110215 48.82 49.21 48.62 48.92 4266010
20110216 49.21 49.21 48.52 48.82 3000738
20110217 48.62 49.21 48.52 49.21 3078912
20110218 49.31 49.41 48.82 48.92 2532410
20110222 48.22 48.22 46.33 46.72 8980011
20110223 47.02 47.42 45.53 46.82 8182226
20110224 46.62 46.92 45.73 46.72 5882661
20110225 46.52 47.12 46.43 46.82 4097326
20110228 47.12 47.32 46.62 46.62 4422026
20110301 46.82 46.82 45.53 45.53 5298858
20110302 45.73 46.03 45.53 45.83 3548465
20110303 46.43 46.62 46.13 46.62 4571226
20110304 46.13 46.23 45.03 45.23 7198793
20110307 45.23 45.53 44.83 45.03 3652887
20110308 45.33 46.33 45.23 46.23 4736206
20110309 46.52 46.52 45.93 46.33 3464279
20110310 45.83 45.93 45.03 45.23 4659628
20110311 44.93 45.63 44.93 45.53 3229156
20110314 45.03 45.23 44.53 45.23 3883694
20110315 43.93 44.53 43.74 44.23 5841416
20110316 44.63 44.83 43.54 43.74 6234131
20110317 44.43 44.43 43.74 44.33 3845179
20110318 44.83 45.33 44.43 44.83 4608155
20110321 45.93 46.03 43.64 44.13 8241589
20110322 44.03 44.33 43.83 44.03 3432289
20110323 43.83 44.03 43.24 43.83 4719674
20110324 43.93 44.23 43.34 44.13 4039027
20110325 44.43 44.63 44.13 44.43 3099319
20110328 44.43 44.53 43.93 44.13 2365975
20110329 44.13 44.33 43.64 44.33 2488475
20110330 44.43 45.03 44.03 44.33 3403250
20110331 44.23 44.33 43.83 44.03 3363370
20110401 44.43 44.63 44.13 44.33 2605002
20110404 44.43 44.53 43.74 44.13 2978224
20110405 44.43 44.63 44.03 44.53 4103500
20110406 44.93 46.33 44.53 45.73 6425068
20110407 46.03 46.72 45.63 45.63 5705867
20110408 46.23 46.52 45.13 45.43 3967559
20110411 45.63 45.73 45.03 45.13 2353257
20110412 44.83 45.73 44.43 45.33 4552215
20110413 45.73 45.83 44.63 44.83 4115746
20110414 44.63 44.63 43.74 44.13 4067002
20110415 44.43 44.73 43.83 44.03 4070064
20110418 44.03 45.03 43.34 44.03 7938340
20110419 44.43 45.33 44.23 45.13 5448350
20110420 45.43 45.83 45.03 45.53 3173477
20110421 45.63 45.83 44.73 45.33 3139259
20110425 45.23 45.63 44.93 45.03 2413865
20110426 45.13 45.23 44.73 44.93 3740045
20110427 44.93 45.13 44.73 44.93 2839654
20110428 44.73 45.83 44.53 45.73 4409137
20110429 45.63 45.73 45.13 45.73 2700310
20110502 45.83 45.83 44.73 44.73 2897079
20110503 44.53 45.53 44.53 45.03 4367210
20110504 45.13 45.23 44.73 45.03 2766328
20110505 44.73 44.93 44.43 44.63 2729239
20110506 45.33 45.63 44.83 45.03 515094
20110509 44.72 44.95 43.69 43.99 49353432
20110510 43.84 44.36 43.59 44.03 42458440
20110511 43.86 44.02 42.59 42.76 54218400
20110512 42.05 42.29 41.46 42.26 60949480
20110513 42.11 42.34 41.26 41.37 43558572
20110516 40.93 41.82 40.79 41.04 43141304
20110517 40.85 41.49 40.84 41.38 36865740
20110518 41.33 41.39 40.85 41.09 33176084
20110519 41.18 41.46 41.02 41.22 30228916
20110520 40.97 41.48 40.81 40.87 31657480
20110523 40.16 40.49 39.91 40.01 34853684
20110524 40.07 40.54 39.26 40.36 61253620
20110525 40.11 40.71 40.06 40.19 40455568
20110526 39.90 40.39 39.90 40.08 32153834
20110527 40.16 40.92 40.15 40.83 27794236
20110531 41.24 41.44 40.62 41.01 34828020
20110601 40.85 40.86 39.45 39.51 42142388
20110602 39.56 40.20 38.96 39.87 40971980
20110603 39.36 40.16 39.31 39.71 27651936
20110606 39.41 39.46 37.77 37.94 70198744
20110607 38.32 38.46 37.41 37.45 49911552
20110608 37.24 37.87 36.63 36.68 64324128
20110609 36.74 37.85 36.67 37.64 51272024
20110610 37.48 38.19 36.71 37.79 57249400
20110613 37.93 39.34 37.74 39.03 51865908
20110614 39.37 39.41 38.52 38.64 38301208
20110615 38.25 38.69 37.17 37.87 49988020
20110616 37.57 38.21 36.88 37.50 59578072
20110617 37.88 38.33 37.74 38.17 38727104
20110620 37.82 38.58 37.68 38.03 30355624
20110621 38.13 39.24 37.87 39.17 44288016
20110622 39.07 40.03 38.88 39.37 40330528
20110623 38.79 39.32 38.44 39.27 38479132
20110624 39.30 39.57 38.82 39.45 63885288
20110627 39.30 40.06 39.29 39.85 29469314
20110628 40.02 40.18 39.62 40.01 22606230
20110629 40.87 41.38 40.54 41.35 46965512
20110630 41.44 41.85 41.07 41.49 32328046
20110701 41.38 42.91 41.27 42.73 42931456
20110705 42.74 42.85 42.06 42.42 34399916
20110706 42.00 42.07 41.22 41.86 28277030
20110707 42.22 42.81 42.16 42.48 22145112
20110708 41.93 42.10 41.68 41.88 22308084
20110711 41.14 41.25 39.43 39.65 47454128
20110712 39.34 39.88 38.88 38.93 43784048
20110713 39.30 40.08 38.97 39.33 32871454
20110714 39.58 39.73 38.86 38.88 32833620
20110715 40.00 40.25 37.99 38.25 69762616
20110718 38.07 38.12 36.79 37.61 50314064
20110719 37.70 38.05 37.29 37.89 32285296
20110720 38.04 38.98 37.91 38.48 31685792
20110721 39.00 40.24 38.92 40.18 53633312
20110722 40.13 40.36 39.70 40.12 24249598
20110725 39.55 39.92 39.26 39.77 21502858
20110726 39.62 39.95 39.26 39.58 21280278
20110727 39.25 39.28 37.88 38.14 39833888
20110728 38.12 38.74 37.98 38.06 23309526
20110729 37.80 38.64 37.52 38.22 27230364
20110801 39.21 39.25 37.80 38.35 33958424
20110802 38.13 38.37 36.91 36.92 41212992
20110803 36.93 37.34 36.30 37.14 31726170
20110804 36.49 36.87 34.64 34.70 57277780
20110805 34.86 35.38 31.71 33.33 104026760
20110808 31.45 32.31 26.16 27.86 142772128
20110809 29.33 32.80 28.40 31.72 120850616
20110810 30.91 30.92 28.26 28.40 99412968
20110811 29.11 30.90 28.49 30.19 63693524
20110812 31.09 31.87 29.40 29.75 64125928
20110815 30.49 31.22 30.15 31.17 45571952
20110816 30.54 30.61 29.26 29.84 50624264
20110817 30.17 30.73 29.60 29.75 34011396
20110818 28.61 28.91 26.67 27.89 79738344
20110819 27.32 28.47 26.66 26.68 56382272
20110822 27.63 27.75 25.91 25.98 61904912
20110823 26.05 27.25 25.32 27.23 68450576
20110824 27.35 28.37 27.06 28.36 54982124
20110825 30.71 31.48 28.88 29.73 93923232
20110826 29.40 30.15 28.96 29.74 52246536
20110829 30.47 31.19 30.21 31.19 35385860
20110830 30.94 31.19 30.35 30.84 30782606
20110831 31.13 31.44 30.66 30.95 34190876
20110901 30.83 30.95 29.90 29.90 32378590
20110902 28.33 28.94 28.17 28.31 36245752
20110906 26.95 27.83 26.51 27.61 44809276
20110907 28.24 29.11 28.01 28.89 35213600
20110908 28.55 28.75 27.75 27.89 38185856
20110909 27.56 27.71 26.55 26.65 46804356
20110912 26.16 26.89 25.97 26.87 44631296
20110913 27.06 27.56 26.73 26.96 36415004
20110914 27.29 27.64 26.61 27.30 32740566
20110915 27.83 28.51 27.47 28.50 40878304
20110916 28.83 29.18 28.07 28.90 49402396
20110919 27.98 27.99 27.23 27.62 37934640
20110920 27.71 27.84 26.81 26.84 35534844
20110921 26.91 27.44 25.43 25.44 73403768
20110922 24.49 24.91 23.11 23.88 87197680
20110923 23.44 25.07 23.38 24.90 56514200
20110926 25.36 26.75 25.29 26.63 60361700
20110927 27.80 28.23 26.66 26.90 61527088
20110928 26.86 27.05 25.82 25.84 41488184
20110929 26.74 27.15 25.84 26.81 44590764
20110930 26.17 26.41 25.53 25.54 41377724
20111003 25.08 25.60 22.98 23.03 69795144
20111004 22.49 24.45 21.33 24.31 84779520
20111005 24.05 25.01 23.21 24.63 54340540
20111006 24.64 26.13 24.20 25.94 70083376
20111007 26.23 26.33 24.47 24.55 64796608
20111010 25.36 26.41 25.33 26.40 46344964
20111011 25.94 28.18 25.83 27.75 80916384
20111012 28.30 29.87 28.09 29.11 89321184
20111013 28.44 28.55 27.16 27.55 63568216
20111014 28.12 28.32 27.14 28.31 48713960
20111017 28.73 29.39 27.79 27.84 82608376
20111018 28.30 30.43 27.92 29.78 78559624
20111019 29.87 31.23 29.11 29.29 76030912
20111020 29.28 30.10 28.61 29.98 52637004
20111021 30.32 30.60 29.59 30.20 68759480
20111024 30.38 31.75 30.38 31.50 59137924
20111025 31.30 31.40 30.35 30.80 65429764
20111026 31.49 31.77 30.17 31.05 68223736
20111027 33.26 34.29 32.60 34.06 104943032
20111028 33.44 34.28 33.11 34.05 51591408
20111031 32.95 33.09 31.44 31.49 65786724
20111101 28.83 30.17 28.31 29.08 90663744
20111102 30.15 30.28 29.33 29.73 49580676
20111103 30.54 31.01 29.20 30.69 63563856
20111104 30.46 30.51 29.92 30.25 40033880
20111107 30.25 30.56 29.71 30.46 34939532
20111108 30.97 31.46 30.54 31.33 44503504
20111109 30.05 30.11 28.62 28.77 62577080
20111110 29.67 29.67 28.14 28.55 54342180
20111111 29.09 29.54 29.03 29.24 40530224
20111114 29.03 29.06 27.98 28.30 41801428
20111115 27.96 28.47 27.32 27.94 62790804
20111116 27.71 27.81 26.72 26.78 53135264
20111117 26.94 26.94 25.72 25.92 60336448
20111118 26.07 26.64 25.75 26.20 47418900
20111121 25.57 25.59 24.66 24.93 62472176
20111122 24.95 25.28 24.36 24.39 45117396
20111123 24.01 24.03 23.23 23.44 60690580
20111125 23.56 24.44 23.46 23.56 28251538
20111128 25.16 25.41 24.58 24.98 64115764
20111129 24.89 25.72 24.53 25.17 58342540
20111130 26.79 27.42 26.19 27.40 74507152
20111201 27.00 27.15 26.52 26.91 41989076
20111202 27.64 28.62 27.57 28.09 62654504
20111205 28.94 30.05 28.84 29.74 81040496
20111206 29.45 29.80 29.08 29.66 42920392
20111207 29.09 29.91 28.64 29.74 53433532
20111208 29.19 29.26 27.33 27.67 80549256
20111209 28.11 29.18 27.87 28.69 59545944
20111212 27.79 27.82 26.88 27.14 49395564
20111213 27.47 27.62 26.26 26.82 56739164
20111214 26.37 27.11 25.84 25.97 68537048
20111215 26.54 26.82 25.80 25.84 45030440
20111216 26.17 26.50 25.63 25.95 49788608
20111219 25.97 25.99 24.33 24.75 73001760
20111220 25.44 26.07 25.26 25.87 67851448
20111221 26.05 26.12 25.34 26.02 44375332
20111222 26.42 27.86 26.35 27.57 64718320
20111223 27.82 27.85 27.03 27.38 36063204
20111227 27.01 27.68 26.77 26.82 23986608
20111228 26.91 26.95 25.94 26.05 30381246
20111229 26.12 26.73 26.05 26.68 28097992
20111230 26.44 26.70 26.21 26.23 26286812
20120103 27.05 28.43 27.05 28.25 58339528
20120104 27.96 28.30 27.54 28.09 41576172
20120105 27.58 29.09 27.39 28.43 66988536
20120106 28.58 28.98 27.93 28.47 48367868
20120109 28.64 29.29 28.57 29.00 35120256
20120110 29.66 30.05 29.57 29.91 47850360
20120111 29.68 31.36 29.65 31.18 72868376
20120112 31.76 32.00 30.77 31.51 58404120
20120113 30.12 30.91 29.79 30.65 65823944
20120117 29.09 29.88 28.08 28.14 116494120
20120118 28.06 29.01 27.58 28.95 77778784
20120119 29.70 29.95 29.02 29.24 64164204
20120120 29.15 29.55 28.59 29.55 56132196
20120123 29.49 30.24 29.32 29.76 39590084
20120124 29.10 29.90 28.82 29.81 37366004
20120125 29.30 30.06 29.23 29.87 39181192
20120126 30.32 30.86 29.45 30.29 50602980
20120127 29.97 30.82 29.93 30.78 37823636
20120130 30.34 30.44 29.99 30.14 34874040
20120131 30.58 30.81 30.21 30.63 40268564
20120201 31.18 31.96 31.05 31.51 64342524
20120202 31.57 32.26 31.26 31.91 41438896
20120203 32.76 33.51 32.56 33.45 56503548
20120206 33.09 33.28 32.85 33.21 32109448
20120207 33.05 33.28 32.70 32.98 32476202
20120208 33.19 34.19 33.16 34.14 49624268
20120209 34.55 34.65 33.51 33.57 54793804
20120210 32.88 33.11 32.57 32.84 40794320
20120213 33.38 33.50 32.77 32.79 55142408
20120214 32.60 32.62 31.27 32.00 54807740
20120215 32.25 32.62 31.45 31.64 49298220
20120216 31.35 32.63 30.99 32.62 52059796
20120217 32.79 32.98 32.54 32.83 31048892
20120221 32.88 33.44 32.82 33.27 45606024
20120222 32.88 33.00 32.20 32.28 38421052
20120223 32.32 32.83 32.00 32.62 34772468
20120224 32.72 32.89 32.12 32.27 26665500
20120227 31.97 32.94 31.85 32.84 36151152
20120228 32.88 33.52 32.85 33.39 38278884
20120229 33.43 33.91 33.17 33.23 43434984
20120301 33.43 34.36 33.43 34.04 47978492
20120302 34.16 34.39 33.99 34.01 32195672
20120305 33.85 33.91 33.32 33.59 33392784
20120306 32.67 32.86 31.69 32.04 49961944
20120307 32.40 33.27 32.24 33.15 34853980
20120308 33.59 33.93 33.12 33.91 36045076
20120309 34.22 34.80 34.00 34.11 42115452
20120312 33.83 34.22 33.45 34.20 38614152
20120313 34.88 36.62 34.78 36.36 91480144
20120314 35.16 36.01 34.79 35.12 113976704
20120315 35.38 36.49 34.99 36.18 61720304
20120316 36.40 36.70 36.18 36.59 46148536
20120319 36.68 38.30 36.45 37.07 72333984
20120320 36.75 38.29 36.62 37.98 58421732
20120321 38.11 38.22 37.22 37.70 46420944
20120322 37.18 37.40 36.46 36.80 51567720
20120323 36.66 37.29 36.56 37.03 34243696
20120326 37.50 37.59 37.08 37.33 27967784
20120327 37.30 37.62 36.67 36.68 31227758
20120328 36.61 37.14 36.43 36.96 36400200
20120329 36.53 36.68 35.84 36.42 32769264
20120330 36.60 36.70 36.16 36.46 24028648
20120402 36.31 37.04 36.07 36.77 23887480
20120403 36.60 36.74 35.91 36.28 30880054
20120404 35.79 35.80 34.73 34.95 45816872
20120405 34.64 35.19 34.44 34.70 31547688
20120409 33.91 34.18 33.49 33.88 34424868
20120410 33.86 34.31 32.62 32.77 58642204
20120411 33.50 33.90 33.19 33.50 30760442
20120412 33.71 34.78 33.52 34.54 37004872
20120413 34.53 34.57 33.07 33.32 41328308
20120416 34.08 34.61 33.67 33.91 59824176
20120417 34.73 35.32 34.34 34.99 52444196
20120418 34.80 35.90 34.80 34.99 41618864
20120419 35.35 35.41 34.37 34.76 40408916
20120420 34.87 34.94 33.71 33.80 37456544
20120423 32.75 33.22 32.38 33.16 39991836
20120424 33.28 33.82 32.91 33.33 30361806
20120425 33.95 33.99 33.12 33.59 32463970
20120426 33.33 34.05 33.26 33.79 28904018
20120427 33.95 34.00 33.30 33.41 28905020
20120430 33.26 33.32 32.64 32.95 26331734
20120501 32.83 33.82 32.66 33.51 35542672
20120502 33.20 33.24 32.58 32.62 32890578
20120503 32.70 32.83 32.14 32.41 31786110
20120504 32.27 32.48 31.50 31.53 34540628
20120507 31.07 31.91 30.99 31.60 36385860
20120508 31.01 31.54 30.93 31.25 27791046
20120509 30.81 30.93 30.13 30.38 48085196
20120510 31.03 31.38 30.39 30.58 37007888
20120511 29.29 29.90 29.05 29.28 59846776
20120514 28.82 29.10 28.00 28.08 51933324
20120515 28.31 28.53 27.59 27.73 61117588
20120516 28.04 28.37 26.85 26.86 54521160
20120517 26.91 27.34 26.27 26.35 68576296
20120518 26.41 26.49 25.77 25.95 60497068
20120521 26.14 26.68 25.69 26.19 47994988
20120522 26.59 27.64 26.46 26.86 50904964
20120523 26.47 27.11 26.02 27.09 48690984
20120524 27.20 27.37 26.25 26.60 40838472
20120525 26.31 26.87 26.29 26.41 25334412
20120529 26.78 27.01 26.61 26.96 27139050
20120530 26.47 26.55 25.92 25.94 33656100
20120531 26.14 26.72 25.80 26.45 37307676
20120601 25.80 26.02 25.19 25.33 41623276
20120604 25.40 25.47 24.55 24.76 38882988
20120605 24.69 25.82 24.68 25.69 36169064
20120606 26.25 27.09 25.95 27.08 47186132
20120607 27.71 27.89 26.62 26.85 44250100
20120608 26.58 27.73 26.30 27.71 37079952
20120611 28.36 28.43 26.37 26.42 58384820
20120612 26.60 27.59 26.36 27.56 43246396
20120613 27.28 28.04 27.01 27.61 46892960
20120614 27.70 28.10 27.51 27.85 45613428
20120615 28.04 28.25 27.04 28.25 60157788
20120618 27.92 28.06 27.44 27.49 32897660
20120619 27.87 28.62 27.82 28.43 42752464
20120620 28.63 29.24 28.31 28.79 47802948
20120621 28.81 29.13 27.70 27.77 39878672
20120622 28.10 28.31 27.74 27.93 30025070
20120625 27.20 27.27 26.44 26.69 43816604
20120626 26.78 27.04 26.51 26.67 34329044
20120627 26.75 27.16 26.44 27.04 29596788
20120628 26.40 26.68 25.57 26.33 68419240
20120629 27.39 27.53 26.95 27.35 54421228
20120702 27.41 27.87 26.91 27.40 30040306
20120703 27.34 27.71 27.13 27.59 15000909
20120705 27.46 27.56 26.64 26.78 31909492
20120706 26.38 26.71 26.04 26.30 27615444
20120709 26.15 26.32 25.74 26.05 27966648
20120710 26.38 26.55 25.64 25.82 27959232
20120711 25.90 26.40 25.66 25.81 37950248
20120712 25.55 25.59 25.09 25.22 37004080
20120713 25.52 26.91 25.48 26.59 48533424
20120716 27.39 27.47 26.56 26.75 59564228
20120717 27.07 27.35 26.55 27.32 39652052
20120718 27.13 27.44 26.85 27.04 32358122
20120719 27.10 27.29 26.39 26.53 33277130
20120720 26.20 26.20 25.79 25.81 31736096
20120723 25.04 25.36 24.95 25.28 39102292
20120724 25.38 25.43 24.85 25.18 35820064
20120725 25.41 26.04 25.40 25.73 37090980
20120726 26.41 26.46 25.94 26.22 30016752
20120727 26.54 27.54 26.29 27.24 52353988
20120730 27.19 27.32 26.92 27.08 26324282
20120731 26.92 27.21 26.70 27.07 24792468
20120801 27.24 27.28 26.44 26.72 38484272
20120802 26.19 26.59 25.95 26.13 32000174
20120803 26.79 27.63 26.55 27.35 39931912
20120806 27.53 28.67 27.36 28.51 40140112
20120807 28.57 29.33 28.52 28.83 39482648
20120808 28.58 29.08 28.39 28.80 21670430
20120809 28.74 28.93 28.57 28.80 17555726
20120810 28.58 28.93 28.30 28.84 25326254
20120813 28.78 29.09 28.49 28.72 22945880
20120814 28.85 29.13 28.62 28.71 26052950
20120815 28.60 28.90 28.51 28.68 19320316
20120816 28.70 28.88 28.26 28.76 21683054
20120817 28.85 29.04 28.73 28.97 27417670
20120820 28.90 29.92 28.80 29.92 31942162
20120821 30.17 31.06 30.08 30.67 64558520
20120822 30.51 30.86 30.20 30.43 31151844
20120823 30.40 30.54 29.39 29.53 31268468
20120824 29.27 29.88 28.96 29.77 29754760
20120827 29.84 30.02 29.36 29.63 24945020
20120828 29.47 29.83 29.25 29.28 20493268
20120829 29.21 29.98 29.14 29.85 26685866
20120830 29.67 29.73 29.30 29.59 21853482
20120831 29.84 30.13 29.48 29.65 25381960
20120904 29.47 30.01 29.47 29.64 23234334
20120905 29.66 29.86 29.54 29.71 18198862
20120906 29.84 31.09 29.82 31.06 59483672
20120907 31.34 32.39 31.34 32.01 52233244
20120910 32.07 32.54 31.71 31.77 32146456
20120911 31.83 34.42 31.26 32.60 37647824
20120912 32.95 33.52 32.76 32.99 41443316
20120913 32.91 34.43 32.58 34.38 62668892
20120914 34.97 35.18 34.41 34.72 59624744
20120917 34.40 34.65 33.78 33.99 31689478
20120918 33.68 33.93 33.26 33.87 37126420
20120919 33.96 34.47 33.81 34.11 44975200
20120920 33.50 33.92 33.20 33.75 31893770
20120921 34.27 34.33 33.45 33.61 30401002
20120924 33.21 33.72 33.14 33.43 28144066
20120925 33.62 33.83 32.79 32.80 37160288
20120926 32.48 32.74 31.82 32.45 46661040
20120927 32.78 33.27 32.50 32.91 32134232
20120928 32.67 33.06 32.47 32.66 29008026
20121001 32.94 33.53 32.64 32.69 33615276
20121002 33.21 33.32 32.81 33.20 25509506
20121003 33.38 33.99 32.99 33.99 34272340
20121004 34.34 35.02 34.20 34.89 39600076
20121005 35.32 35.67 34.53 34.70 42451252
20121008 34.16 34.82 34.16 34.71 20662394
20121009 34.75 35.01 34.45 34.53 29265020
20121010 34.64 35.11 34.52 35.07 29358600
20121011 35.60 36.09 35.29 35.45 44210532
20121012 34.74 35.58 34.59 34.68 42636808
20121015 35.33 36.63 35.13 36.59 76226632
20121016 36.34 37.33 36.18 37.18 128396752
20121017 37.60 38.41 37.49 38.36 69255752
20121018 38.17 38.65 37.94 38.35 43812768
20121019 37.96 37.99 36.94 37.09 59713512
20121022 37.14 37.68 37.02 37.65 35803280
20121023 36.92 37.23 36.73 36.82 36603416
20121024 37.18 37.63 36.95 37.23 41869132
20121025 37.65 37.77 36.83 37.34 32860426
20121026 37.07 37.24 36.41 36.53 40560420
20121031 36.91 37.41 36.67 37.32 34259516
20121101 37.51 37.94 37.29 37.89 36234632
20121102 38.04 38.10 37.45 37.54 24566934
20121105 37.24 37.53 36.89 37.26 25825116
20121106 37.39 38.44 37.37 38.41 39869644
20121107 37.56 37.73 35.94 35.99 68400736
20121108 36.40 36.59 35.89 35.94 40388404
20121109 35.52 36.46 35.34 35.87 37763764
20121112 36.06 36.68 35.90 36.36 24404566
20121113 35.95 36.71 35.87 36.10 26020438
20121114 36.23 36.40 34.83 34.96 49992188
20121115 35.13 35.74 34.95 35.15 39743436
20121116 35.09 35.25 34.11 34.92 52915724
20121119 35.67 36.36 35.64 36.04 34408912
20121120 35.79 36.33 35.64 35.94 37309612
20121121 36.03 36.03 35.52 35.71 19671438
20121123 35.90 36.04 35.76 35.97 13523669
20121126 35.77 35.78 35.30 35.51 25561580
20121127 35.47 35.76 34.96 34.98 31325112
20121128 34.71 35.02 33.98 35.01 48744324
20121129 35.32 35.58 34.96 35.15 31730484
20121130 34.89 35.18 34.16 34.51 41743544
20121203 34.90 34.93 34.07 34.16 38447192
20121204 34.07 34.45 34.01 34.23 31834556
20121205 35.21 37.01 35.04 36.40 84813176
20121206 36.53 36.97 36.19 36.96 44334232
20121207 37.36 37.69 37.25 37.58 44019408
20121210 37.29 37.44 36.97 37.13 26760162
20121211 37.37 37.50 36.77 36.94 29798188
20121212 37.09 37.76 37.05 37.47 42322804
20121213 37.44 37.69 37.16 37.23 30495842
20121214 37.25 37.62 37.07 37.54 24636750
20121217 37.71 39.14 37.70 39.09 52561640
20121218 39.15 39.87 38.72 39.39 62715532
20121219 39.62 40.04 39.24 39.38 45888500
20121220 39.25 40.11 39.23 40.10 37869236
20121221 38.84 39.58 38.44 39.42 47647008
20121224 39.27 39.48 39.10 39.31 8689172
20121226 39.34 39.68 39.12 39.48 20331328
20121227 39.61 39.81 38.53 39.19 30382554
20121228 38.76 39.19 38.71 38.95 24604496
20121231 38.88 39.53 38.59 39.49 37234388
20130102 40.84 41.33 40.63 41.18 45724128
20130103 41.10 41.43 40.97 41.32 38406824
20130104 41.69 42.47 41.56 42.36 46386824
20130107 42.47 42.48 41.90 42.40 36365248
20130108 42.22 42.40 41.96 42.39 28231896
20130109 42.43 43.18 41.74 41.97 44997928
20130110 42.27 42.99 41.91 42.76 42224040
20130111 42.75 42.76 41.85 42.27 42587740
20130114 42.29 42.48 41.64 42.15 26839694
20130115 41.74 42.67 41.70 42.50 29166942
20130116 42.47 42.78 42.18 42.41 36225216
20130117 41.46 41.55 40.83 41.17 80318544
20130118 41.20 41.67 41.04 41.59 40874708
20130122 41.28 41.75 40.75 41.71 42105544
20130123 41.78 42.15 41.47 41.95 32392878
20130124 42.03 43.13 41.97 42.73 34519696
20130125 43.06 43.27 42.55 42.84 26751448
20130128 42.91 42.91 42.16 42.27 27258686
20130129 42.00 42.53 41.88 42.09 27043630
20130130 41.92 42.11 41.69 41.88 21837320
20130131 41.82 42.23 41.56 42.10 21354938
20130201 42.42 43.14 42.16 42.96 35047024
20130204 42.31 42.84 42.11 42.15 25727930
20130205 42.36 43.14 42.29 42.86 24258550
20130206 42.46 42.99 42.44 42.99 22090580
20130207 43.05 43.43 42.26 42.81 29423062
20130208 42.89 43.03 42.50 42.62 17466532
20130211 42.60 43.34 42.43 43.09 23495970
20130212 43.18 44.44 42.94 44.29 39142924
20130213 44.41 44.62 43.70 43.94 26701208
20130214 43.77 44.36 43.69 44.26 20076928
20130215 44.42 44.45 43.57 43.78 23277660
20130219 43.93 44.65 43.89 44.44 23742718
20130220 44.42 44.42 43.06 43.16 26501626
20130221 42.73 42.74 41.83 42.29 37656220
20130222 42.74 42.91 42.35 42.73 23790086
20130225 43.06 43.31 40.98 41.09 34989344
20130226 41.35 41.52 40.22 41.23 46298556
20130227 41.24 42.28 40.96 42.10 29246012
20130228 42.02 42.63 41.69 41.91 28955100
20130301 41.50 42.46 40.96 42.05 29892628
20130304 41.93 42.88 41.91 42.88 27254592
20130305 43.35 43.97 43.04 43.54 43284688
20130306 43.91 44.69 43.84 44.52 36037328
20130307 44.50 45.07 44.39 44.94 40302968
20130308 45.91 46.63 45.31 46.61 63819268
20130311 46.74 47.85 46.33 47.53 51880860
20130312 47.27 47.38 46.33 46.88 35138856
20130313 46.81 46.93 46.26 46.90 27693514
20130314 46.99 47.59 46.98 47.39 26054192
20130315 47.45 47.50 46.85 47.19 48925676
20130318 45.97 46.49 45.84 46.17 38604864
20130319 46.43 46.88 45.34 45.73 44478980
20130320 46.07 46.39 45.90 46.02 24533438
20130321 45.84 46.38 45.16 45.17 33173874
20130322 45.47 45.48 44.89 45.17 26486604
20130325 45.70 45.76 44.27 44.43 32842304
20130326 44.63 45.03 44.30 44.77 24975866
20130327 44.37 44.58 44.10 44.40 26335290
20130328 44.39 44.69 43.99 44.18 25391354
20130401 44.26 44.65 43.60 43.73 19651226
20130402 43.92 44.42 43.82 44.05 25180656
20130403 43.91 44.04 42.14 42.44 48036116
20130404 42.47 42.92 42.09 42.71 38582532
20130405 41.69 43.10 41.54 42.95 32607672
20130408 43.00 43.56 42.48 43.50 23536126
20130409 43.63 44.22 43.62 43.83 26831492
20130410 44.17 45.19 44.12 45.00 28374378
20130411 45.04 45.49 44.59 44.81 28440170
20130412 44.40 44.75 44.00 44.72 24737026
20130415 46.03 46.22 44.77 44.81 56876836
20130416 45.82 46.71 45.77 46.59 40287144
20130417 46.08 46.14 45.01 45.68 36292688
20130418 45.69 45.69 44.81 45.03 29920266
20130419 45.38 45.44 44.85 44.97 23664008
20130422 45.10 45.20 44.46 45.09 19947646
20130423 45.37 46.55 45.34 46.39 28878792
20130424 46.34 47.36 46.33 47.05 23593908
20130425 47.12 47.61 46.83 47.04 25670248
20130426 46.93 47.15 46.42 46.85 15010454
20130429 47.12 47.22 46.64 46.75 14244870
20130430 46.78 47.13 46.41 46.59 18110644
20130501 46.41 46.51 45.58 45.81 21974214
20130502 45.93 46.63 45.44 46.48 20020288
20130503 47.06 47.44 46.81 46.91 20371810
20130506 46.86 47.99 46.83 47.42 29195382
20130507 47.73 48.24 47.30 48.05 27525782
20130508 47.99 49.40 47.81 49.23 34261952
20130509 49.22 49.28 48.23 48.54 27091062
20130510 48.49 48.82 48.37 48.69 18498766
20130513 48.44 48.91 48.34 48.86 17116910
20130514 48.99 50.14 48.96 50.03 36041488
20130515 49.90 51.39 49.84 51.28 40873376
20130516 50.94 51.30 50.44 50.55 25320340
20130517 51.08 51.44 50.73 51.39 23639226
20130520 51.40 52.04 51.19 51.54 24726928
20130521 51.34 52.12 51.34 51.60 28204796
20130522 51.78 52.83 50.78 50.94 44088628
20130523 49.14 50.85 49.12 50.47 42270048
20130524 50.02 50.48 49.94 50.46 23122606
20130528 51.25 51.74 51.02 51.73 28234832
20130529 51.37 52.53 51.24 52.22 30051108
20130530 52.21 53.50 52.18 53.21 30346462
20130531 53.21 53.38 51.93 51.93 34659532
20130603 52.00 52.17 50.55 51.90 35233516
20130604 51.83 52.56 50.94 51.17 27932670
20130605 51.05 51.42 49.70 49.97 38353456
20130606 49.80 50.80 49.57 50.77 35185760
20130607 51.21 51.75 50.79 51.54 30922552
20130610 51.94 52.06 51.15 51.87 22381218
20130611 50.64 50.79 49.76 49.89 51598728
20130612 50.27 50.39 49.10 49.38 38615572
20130613 49.22 50.23 48.74 50.23 34232320
20130614 50.16 50.29 49.13 49.16 27395326
20130617 49.75 50.33 48.99 49.30 32167144
20130618 49.46 50.19 49.43 49.95 19559236
20130619 49.93 50.24 49.35 49.47 32550002
20130620 48.84 48.95 47.48 47.84 48737000
20130621 48.17 48.28 45.46 46.81 76880920
20130624 45.72 45.97 45.01 45.39 50870756
20130625 46.10 47.28 46.06 46.94 38885492
20130626 47.74 47.76 46.99 47.55 30660238
20130627 48.08 48.63 47.75 48.22 29344362
20130628 48.06 48.33 47.61 47.91 28097268
20130701 48.44 49.14 46.64 48.19 27267372
20130702 48.21 49.10 47.71 48.09 26647330
20130703 47.41 47.71 47.09 47.61 15288019
20130705 48.19 48.52 47.71 48.47 21675772
20130708 48.86 49.71 48.74 49.46 26648932
20130709 49.94 50.19 49.34 50.15 29548306
20130710 49.85 50.18 49.46 49.57 23796814
20130711 50.56 50.58 49.49 49.98 31135208
20130712 50.09 50.78 49.87 50.75 26704498
20130715 51.98 52.10 50.95 51.75 57398276
20130716 51.94 52.37 51.45 51.77 33138708
20130717 51.93 52.33 51.72 51.73 34855964
20130718 52.10 52.64 51.99 52.63 33251242
20130719 52.57 52.59 52.09 52.29 21788708
20130722 52.32 52.94 52.10 52.94 20071250
20130723 53.11 53.24 52.60 52.82 19515484
20130724 52.92 53.11 52.05 52.13 22701702
20130725 51.92 52.64 51.34 52.60 23084660
20130726 52.36 52.40 51.76 52.15 16267592
20130729 51.84 51.89 51.24 51.58 16347388
20130730 51.76 51.94 51.43 51.72 16119014
20130731 51.65 52.90 51.65 52.08 27893924
20130801 52.79 53.15 52.69 52.81 20604042
20130802 52.79 53.00 52.45 52.95 15455559
20130805 52.88 53.06 52.70 52.82 10710482
20130806 52.54 52.64 51.35 51.43 23716474
20130807 50.96 51.59 50.75 51.45 18632156
20130808 52.04 52.07 51.02 51.73 18642566
20130809 51.67 51.95 51.19 51.27 15628733
20130812 50.95 51.07 50.60 50.85 17430746
20130813 50.99 52.10 50.69 51.72 23838198
20130814 51.90 52.39 51.53 51.54 17257572
20130815 50.97 51.05 50.28 50.81 26257832
20130816 50.64 51.03 50.17 50.30 23520678
20130819 50.01 50.08 49.25 49.28 22981936
20130820 49.22 50.20 48.72 49.87 29342938
20130821 49.75 49.89 48.98 49.11 30700506
20130822 49.61 50.22 49.23 49.86 22434384
20130823 50.06 50.28 49.64 49.78 15318220
20130826 49.75 50.29 49.55 49.55 16620832
20130827 48.79 49.29 48.11 48.19 29884284
20130828 48.00 48.88 47.59 48.26 29646444
20130829 48.35 48.85 48.22 48.42 17311226
20130830 48.66 48.66 47.75 48.28 24927094
20130903 49.32 49.79 48.31 49.32 28936028
20130904 49.26 49.90 49.07 49.55 18968696
20130905 49.80 50.15 49.57 49.81 17783702
20130906 50.13 50.13 48.84 49.17 24652016
20130909 49.44 50.07 49.31 50.04 22410660
20130910 50.69 51.48 50.49 51.04 24868934
20130911 50.99 51.07 50.21 50.68 22274022
20130912 50.61 50.71 49.92 50.21 21363106
20130913 50.24 50.57 50.17 50.44 12584468
20130916 51.14 51.40 50.69 50.95 19388618
20130917 51.10 51.23 50.82 51.15 15484588
20130918 50.97 52.61 50.93 52.16 31933846
20130919 52.70 52.83 51.85 51.90 25394064
20130920 51.98 52.05 51.07 51.16 28185974
20130923 49.90 50.12 49.24 49.52 34606636
20130924 49.38 49.43 48.88 48.91 26591368
20130925 48.99 49.49 48.62 49.21 26957538
20130926 49.22 49.44 48.45 48.88 23368924
20130927 48.71 49.15 48.64 48.84 20263498
20130930 48.22 48.81 47.78 48.46 23813272
20131001 48.80 49.05 48.37 48.55 21061602
20131002 48.37 49.00 48.11 48.66 23592050
20131003 48.76 48.93 47.98 48.35 22035482
20131004 48.40 49.14 48.33 49.09 18454578
20131007 48.57 48.62 48.11 48.13 19163592
20131008 48.17 48.40 47.57 47.62 24680144
20131009 47.93 48.33 47.55 47.90 22620472
20131010 48.75 49.32 48.52 49.22 24013774
20131011 49.30 49.31 48.65 49.17 23013166
20131014 48.78 49.85 48.50 49.55 24790856
20131015 49.64 49.94 48.60 48.81 49085012
20131016 49.38 50.85 49.22 50.79 41605984
20131017 50.33 51.17 50.24 51.07 28333122
20131018 51.32 51.32 50.76 51.10 24590054
20131021 51.14 51.52 50.95 50.98 18721946
20131022 51.27 51.34 50.53 50.71 27844630
20131023 50.42 50.48 49.87 50.14 19550480
20131024 50.22 50.26 49.72 50.10 20054788
20131025 49.98 50.21 49.90 50.01 16753465
20131028 49.96 50.28 49.91 50.10 15558963
20131029 50.22 50.41 50.02 50.17 16432642
20131030 50.45 50.45 49.54 49.84 22451802
20131031 49.70 49.70 48.73 48.74 25077122
20131101 48.83 48.98 48.57 48.70 19019438
20131104 48.80 49.10 48.54 48.59 16527227
20131105 48.46 48.58 48.19 48.34 18409044
20131106 48.72 48.78 48.35 48.58 17635722
20131107 48.89 49.09 48.31 48.31 26976654
20131108 48.43 50.13 48.43 49.90 35162756
20131111 49.75 50.26 49.32 50.13 16844784
20131112 49.96 49.97 49.31 49.48 21644954
20131113 49.24 49.95 48.98 49.95 23555394
20131114 49.97 50.25 49.51 50.17 21775860
20131115 50.15 50.74 50.00 50.36 22235330
20131118 50.76 51.36 50.53 50.75 26374668
20131119 50.72 51.40 50.57 51.13 20129532
20131120 51.01 51.25 50.58 50.73 18362006
20131121 50.82 51.93 50.74 51.69 22887356
20131122 51.90 52.50 51.80 52.37 26072324
20131125 52.45 53.64 52.44 53.25 32636318
20131126 53.06 53.42 52.92 52.97 17675254
20131127 52.93 53.22 52.86 53.01 13085752
20131129 53.07 53.55 52.82 52.88 10960939
20131202 52.92 53.37 52.49 52.58 19870924
20131203 52.43 52.72 51.69 52.09 20605016
20131204 51.10 52.27 51.01 52.00 32181250
20131205 51.57 51.76 50.91 51.02 23575912
20131206 51.70 51.95 51.16 51.45 19730210
20131209 51.90 52.42 51.88 52.07 16666940
20131210 51.91 52.57 51.65 51.70 20041862
20131211 51.58 51.61 50.49 50.67 24619854
20131212 50.96 51.10 50.23 50.87 27262784
20131213 50.94 51.15 50.64 50.93 16757113
20131216 51.35 51.57 50.78 50.86 20328392
20131217 50.96 51.01 50.51 50.65 17966188
20131218 50.77 52.03 50.29 51.92 32947868
20131219 51.69 52.09 51.41 51.84 20143344
20131220 51.99 52.40 51.86 52.17 27893794
20131223 52.45 52.60 52.18 52.37 13638498
20131224 52.32 52.43 52.04 52.39 5306880
20131226 52.58 52.65 52.16 52.31 8890069
20131227 52.32 52.37 52.15 52.22 11824035
20131230 52.21 52.40 51.79 51.88 11515286
20131231 51.92 52.08 51.77 52.07 10715441
20140102 51.99 52.36 51.77 52.23 16493000
20140103 52.35 53.43 52.27 53.36 26906598
20140106 53.58 54.25 53.39 53.77 28526104
20140107 54.55 54.68 53.74 54.14 28863676
20140108 54.25 54.96 54.16 54.77 26010774
20140109 54.96 55.24 54.72 55.16 21821296
20140110 54.99 55.05 54.26 54.68 22504048
20140113 54.42 54.62 53.40 53.68 21127336
20140114 54.09 54.36 53.59 53.91 17785342
20140115 54.48 55.13 54.32 54.95 33715288
20140116 53.52 53.52 52.31 52.56 62997600
20140117 52.61 52.88 52.09 52.23 33961888
20140121 52.46 52.96 51.52 51.81 27589648
20140122 51.97 52.09 51.47 51.86 20857920
20140123 51.61 51.61 50.51 50.68 34860312
20140124 50.01 50.13 49.04 49.29 59104760
20140127 49.06 49.62 48.32 48.77 39707320
20140128 49.25 49.82 49.25 49.56 24800900
20140129 48.88 49.32 47.66 48.04 54061696
20140130 48.43 48.67 47.75 48.27 39964620
20140131 47.48 48.17 47.26 47.40 33445118
20140203 47.81 47.83 46.16 46.31 43003340
20140204 46.97 47.47 46.65 46.75 31305638
20140205 46.73 47.34 46.28 47.03 32554986
20140206 47.37 48.24 47.24 48.22 33925908
20140207 49.06 49.36 48.49 49.31 37898384
20140210 49.52 49.70 48.80 49.29 19641856
20140211 49.21 49.83 48.93 49.63 22996564
20140212 49.75 50.12 49.62 49.93 23640450
20140213 49.04 49.90 49.02 49.83 20652162
20140214 49.54 49.79 49.38 49.49 18791848
20140218 49.51 49.88 49.33 49.35 16227513
20140219 48.98 49.28 48.16 48.16 30312544
20140220 48.45 48.51 47.86 48.10 25249212
20140221 48.19 48.47 48.07 48.23 26897800
20140224 48.30 49.45 48.28 48.95 23888298
20140225 48.91 49.03 48.27 48.37 20507774
20140226 48.40 48.58 47.65 48.29 28839362
20140227 48.06 48.66 47.93 48.66 18609438
20140228 48.24 49.26 48.08 48.60 31751004
20140303 47.77 48.22 47.52 47.58 28695176
20140304 48.30 48.93 48.11 48.80 23954838
20140305 49.01 49.89 48.93 49.39 23634846
20140306 49.87 50.16 49.65 49.68 26983150
20140307 50.18 50.38 49.34 49.59 25790938
20140310 49.13 49.58 49.05 49.54 15406321
20140311 49.75 49.79 48.37 48.40 33264210
20140312 48.09 48.11 47.73 47.95 25837866
20140313 48.14 48.27 47.04 47.30 38948712
20140314 47.34 47.79 46.76 46.85 26151554
20140317 47.44 47.77 47.28 47.70 18939536
20140318 47.72 48.11 47.47 48.11 19528890
20140319 48.19 49.49 47.99 48.91 30326952
20140320 49.26 50.43 48.98 50.19 33905896
20140321 50.97 50.97 49.83 50.05 38411592
20140324 50.17 50.62 49.75 50.02 21182980
20140325 50.18 50.53 50.02 50.27 17494672
20140326 50.50 50.55 49.65 50.13 36806732
20140327 47.40 48.17 47.08 47.42 112668440
20140328 47.69 47.72 47.00 47.22 39819836
20140331 47.50 47.87 47.44 47.57 25666362
20140401 47.69 48.22 47.62 47.77 26826456
20140402 48.12 48.33 47.70 48.21 22367688
20140403 47.91 47.97 47.34 47.65 29254610
20140404 47.70 47.76 46.82 47.08 33029770
20140407 47.09 47.14 46.26 46.52 30163354
20140408 46.50 46.82 46.09 46.57 26890996
20140409 46.75 47.16 46.29 47.13 22386600
20140410 47.21 47.24 46.09 46.20 27186272
20140411 45.67 46.39 45.15 45.65 31081804
20140414 47.37 47.77 46.95 47.64 51993420
20140415 47.93 48.43 47.61 48.28 36533468
20140416 48.53 48.59 47.55 48.15 24669266
20140417 48.16 48.41 47.96 48.19 21374594
20140421 48.15 48.19 47.74 47.81 17054708
20140422 47.87 48.52 47.82 47.99 18595930
20140423 47.97 48.47 47.88 48.37 13505984
20140424 48.42 48.55 47.98 48.30 14707903
20140425 48.09 48.39 47.65 47.72 18128450
20140428 47.61 47.94 47.02 47.27 25795740
20140429 47.57 48.17 47.37 48.13 16952546
20140430 48.10 48.30 47.81 47.88 17087428
20140501 47.79 48.12 47.57 47.74 10935764
20140502 47.81 48.19 47.47 47.71 15364491
20140505 47.18 47.29 46.78 47.16 16852372
20140506 46.99 47.03 46.31 46.34 21795198
20140507 46.52 46.81 46.30 46.68 17508828
20140508 46.68 47.47 46.68 47.12 16071967
20140509 47.02 47.21 46.69 46.97 15191724
20140512 47.20 47.38 47.02 47.25 13310790
20140513 47.33 47.47 47.21 47.40 12620121
20140514 47.48 47.49 46.96 47.10 12410439
20140515 46.83 46.92 46.13 46.50 21182660
20140516 46.42 46.66 46.15 46.42 17193604
20140519 46.08 46.77 46.06 46.75 13626313
20140520 46.60 46.93 46.36 46.53 11794399
20140521 46.81 47.07 46.67 46.83 12827602
20140522 46.76 47.13 46.75 47.12 12716859
20140523 47.21 47.38 47.07 47.27 9575534
20140527 47.60 48.33 47.39 47.55 24513358
20140528 47.46 47.87 47.29 47.30 14183631
20140529 47.33 47.48 47.19 47.26 15558867
20140530 47.17 47.58 47.13 47.55 11543201
20140602 47.58 47.94 47.41 47.74 11892037
20140603 47.49 48.24 47.44 48.17 16112083
20140604 48.02 48.18 47.80 47.86 13080400
20140605 47.99 48.78 47.87 48.61 17054950
20140606 48.68 49.18 48.60 48.91 19156970
20140609 48.97 49.57 48.93 49.56 14241253
20140610 49.47 49.48 48.97 49.31 12774281
20140611 49.01 49.25 48.62 48.79 13949639
20140612 48.60 48.69 48.08 48.25 15676313
20140613 48.12 48.65 47.10 47.57 34852292
20140616 47.45 47.76 47.02 47.62 12795890
20140617 47.46 48.03 47.33 47.77 13951740
20140618 47.75 47.98 47.39 47.91 14474144
20140619 47.93 47.95 47.32 47.54 15754043
20140620 47.75 47.80 47.05 47.32 18840246
20140623 47.11 48.16 47.08 48.04 18438590
20140624 47.83 48.46 47.69 47.79 16922998
20140625 47.65 48.05 47.54 47.80 12709556
20140626 47.69 47.72 47.01 47.21 18883064
20140627 47.20 47.32 46.90 47.12 19169474
20140630 47.14 47.28 46.99 47.08 12295194
20140701 47.40 47.88 47.20 47.44 16706314
20140702 47.52 48.23 47.48 47.99 16781144
20140703 48.36 48.69 48.05 48.22 13648422
20140707 48.03 48.09 47.57 47.96 12057001
20140708 47.68 47.71 47.23 47.40 13814187
20140709 47.45 47.65 47.18 47.36 14200837
20140710 46.69 47.03 46.53 46.88 18678884
20140711 46.80 46.99 46.55 46.98 15211632
20140714 48.65 48.81 48.33 48.40 36163800
20140715 48.80 49.44 48.80 49.27 34432528
20140716 49.47 49.85 49.38 49.80 23599602
20140717 49.48 49.96 49.14 49.16 23856902
20140718 49.47 49.79 49.29 49.54 15459928
20140721 49.14 49.45 49.05 49.33 10924460
20140722 49.58 49.81 49.36 49.58 13130620
20140723 49.59 50.57 49.34 50.16 20107040
20140724 50.20 50.45 49.94 50.07 13287781
20140725 49.97 50.18 49.92 50.01 10086833
20140728 49.93 50.06 49.52 49.68 12075108
20140729 49.71 49.85 49.40 49.40 13170936
20140730 49.65 50.25 49.61 49.98 15333579
20140731 49.55 49.91 48.90 48.90 23555374
20140801 48.58 49.02 47.89 48.09 21826846
20140804 48.44 48.49 48.05 48.33 14279713
20140805 48.25 48.48 47.64 47.88 15915723
20140806 47.74 48.52 47.74 48.13 13040777
20140807 48.49 48.62 47.88 48.05 12379352
20140808 48.05 48.49 47.77 48.44 12003780
20140811 48.54 48.59 48.22 48.38 9132035
20140812 48.20 48.67 48.04 48.43 9240355
20140813 48.61 48.88 48.52 48.74 8604234
20140814 48.82 49.14 48.73 49.12 9694942
20140815 49.28 49.47 48.31 48.71 16218381
20140818 49.04 49.57 48.96 49.50 13202208
20140819 49.52 50.24 49.51 49.69 13075784
20140820 49.62 49.91 49.45 49.79 9041217
20140821 49.96 51.21 49.79 51.06 24166990
20140822 50.93 51.66 50.72 50.92 20006700
20140825 51.27 51.98 51.27 51.62 17506226
20140826 51.51 52.38 51.45 52.12 18388194
20140827 52.11 52.26 51.67 51.85 13400946
20140828 51.51 51.61 51.27 51.38 10257849
20140829 51.52 51.82 51.45 51.64 8983006
20140902 51.77 51.97 51.43 51.95 11454276
20140903 52.23 52.52 52.03 52.22 15119672
20140904 52.24 52.87 52.21 52.46 15697882
20140905 52.30 52.48 51.71 52.29 17488122
20140908 52.15 52.76 51.90 52.04 13560376
20140909 51.63 51.77 51.11 51.25 14586871
20140910 51.23 51.98 51.17 51.82 13016073
20140911 51.60 52.25 51.51 52.22 14086976
20140912 52.19 52.85 52.08 52.37 18332682
20140915 52.36 52.51 51.91 52.30 12808133
20140916 52.11 52.40 51.90 52.35 13223812
20140917 52.31 53.04 52.21 52.38 20383772
20140918 52.69 53.89 52.47 53.65 27312288
20140919 53.97 54.12 53.25 53.47 22157310
20140922 53.43 53.73 52.95 53.03 16658064
20140923 52.74 53.24 52.74 52.83 14588771
20140924 52.89 53.31 52.48 53.25 15608965
20140925 53.22 53.26 51.95 51.95 19266160
20140926 51.98 52.58 51.95 52.48 10476190
20140929 51.74 52.26 51.31 52.04 13009371
20140930 52.07 52.48 51.62 51.81 21791840
20141001 51.67 51.84 50.88 51.09 20761444
20141002 50.93 51.51 50.65 51.24 18396894
20141003 51.70 52.42 51.63 52.31 17719666
20141006 52.56 52.66 52.12 52.27 12677508
20141007 51.98 52.06 51.26 51.26 16840298
20141008 51.20 52.59 51.17 52.53 23360738
20141009 52.47 52.47 51.00 51.13 22427960
20141010 50.92 51.28 50.10 50.10 27769776
20141013 50.13 50.86 49.85 49.89 26030844
20141014 51.14 51.62 50.43 51.46 41376360
20141015 50.89 50.92 48.10 49.67 55408824
20141016 48.97 50.20 48.73 49.74 28300476
20141017 50.48 50.71 49.73 50.06 21974074
20141020 50.02 50.61 49.95 50.52 13799321
20141021 51.03 51.48 50.74 51.26 17801682
20141022 51.26 51.79 50.67 50.69 16667666
20141023 51.24 51.89 51.08 51.40 15170382
20141024 51.43 51.86 51.36 51.79 13286924
20141027 51.47 51.64 51.16 51.58 12136906
20141028 51.63 52.51 51.63 52.43 16532340
20141029 52.47 52.74 52.08 52.64 16325301
20141030 52.62 53.40 52.34 53.15 21027700
20141031 53.40 53.90 52.99 53.53 27639400
20141103 53.42 53.75 53.02 53.47 12123000
20141104 53.28 53.32 52.63 53.19 13618000
20141105 53.59 54.11 53.26 54.02 18546200
20141106 53.97 54.30 53.81 53.99 13621300
20141107 53.86 54.01 53.54 53.75 13479200
20141110 53.57 53.89 53.54 53.89 11235500
20141111 53.90 54.09 53.76 53.81 9524300
20141112 53.34 53.62 53.07 53.42 10271400
20141113 53.48 53.58 52.98 53.44 12667000
20141114 53.31 53.60 53.26 53.38 11339200
20141117 53.06 53.64 53.05 53.57 10189100
20141118 53.56 54.17 53.51 53.81 12907700
20141119 53.83 53.83 53.38 53.66 8664900
20141120 53.25 53.57 53.11 53.52 9721200
20141121 54.07 54.35 53.61 53.66 15139600
20141124 53.94 54.49 53.76 54.40 13726500
20141125 54.40 54.52 54.06 54.33 13212100
20141126 54.45 54.48 54.00 54.13 8704200
20141128 54.00 54.18 53.83 53.97 5876800
20141201 53.80 53.91 53.05 53.35 13825700
20141202 53.51 54.47 53.51 54.36 15957100
20141203 54.47 55.28 54.31 55.21 21221500
20141204 54.97 55.43 54.69 55.18 13407400
20141205 55.52 56.49 55.46 56.08 21945900
20141208 55.98 56.95 55.75 56.37 21799300
20141209 55.44 56.14 54.69 55.85 26262900
20141210 55.51 55.92 54.35 54.47 22464100
20141211 54.65 55.23 54.42 54.51 20641300
20141212 53.98 54.35 53.23 53.40 23137300
20141215 54.08 54.08 52.52 52.79 20956200
20141216 52.16 52.84 51.12 51.17 34745200
20141217 51.21 52.48 51.11 52.45 26918800
20141218 53.40 54.10 53.13 54.10 23478100
20141219 53.99 54.48 53.75 54.01 22986200
20141222 54.04 54.27 53.52 53.96 11742300
20141223 54.02 54.86 53.93 54.42 12277000
20141224 54.68 54.90 54.32 54.54 6237400
20141226 54.63 54.77 54.41 54.43 6415100
20141229 54.14 55.08 54.03 54.73 9887500
20141230 54.51 54.95 54.25 54.84 8188600
20141231 54.95 55.07 54.10 54.11 10193000