20000103 15.92 15.95 15.54 15.54 1749506
20000104 15.52 15.52 15.09 15.09 1021868
20000105 15.19 16.22 15.19 16.00 3477428
20000106 16.00 16.20 15.97 16.00 2602179
20000107 16.17 16.30 16.12 16.28 1250356
20000110 16.48 16.48 16.25 16.45 2402221
20000111 16.50 17.13 16.50 17.03 1962116
20000112 17.03 17.33 16.65 17.23 2395523
20000113 17.13 17.63 17.08 17.51 2649812
20000114 17.56 17.84 17.38 17.38 1413597
20000118 17.28 17.56 17.23 17.28 774278
20000119 17.18 17.49 17.18 17.31 1671110
20000120 17.31 17.33 16.95 17.13 969274
20000121 17.05 17.08 16.78 16.93 1398711
20000124 16.85 16.93 16.65 16.78 2193829
20000125 16.78 16.83 16.53 16.53 2541398
20000126 16.32 16.73 16.22 16.37 1087611
20000127 16.35 17.18 16.32 16.80 2817270
20000128 16.70 17.03 16.63 16.73 2385599
20000131 16.68 16.88 16.57 16.57 1567906
20000201 16.80 16.91 16.63 16.91 1864618
20000202 16.88 17.58 16.85 17.31 2317128
20000203 17.46 17.53 17.05 17.46 1465199
20000204 17.43 17.63 17.11 17.56 1646302
20000207 17.61 17.74 17.51 17.71 1271195
20000208 17.74 18.09 17.74 17.74 1927880
20000209 17.84 17.84 17.56 17.66 854410
20000210 17.63 17.63 17.33 17.46 906012
20000211 17.46 17.66 16.93 17.05 1336194
20000214 17.13 17.21 16.53 16.75 1579567
20000215 16.85 17.13 16.68 16.88 3800188
20000216 16.98 17.08 16.65 16.70 2056389
20000217 16.80 17.13 16.70 16.93 3070814
20000218 17.01 17.03 16.25 16.70 1418558
20000222 16.60 17.01 16.55 17.01 1649527
20000223 16.98 17.05 16.48 16.60 1732884
20000224 16.55 16.60 15.37 15.44 2434721
20000225 15.52 15.74 15.29 15.37 1266978
20000228 15.32 15.72 15.17 15.47 1821947
20000229 15.47 15.82 15.47 15.77 1538632
20000301 15.82 16.53 15.82 16.08 1987917
20000302 16.05 16.05 15.82 15.87 1147648
20000303 15.85 15.92 15.72 15.80 1274420
20000306 15.70 15.70 15.22 15.42 973491
20000307 15.42 15.49 14.74 14.84 1366956
20000308 14.86 15.04 14.71 14.81 3006560
20000309 14.86 16.83 14.86 16.37 5832265
20000310 16.28 16.28 15.52 15.60 1068508
20000313 14.71 15.22 14.64 15.04 1973776
20000314 15.04 15.22 14.51 14.61 2338959
20000315 14.64 15.70 14.61 15.32 2211443
20000316 15.32 16.43 15.32 16.43 5828295
20000317 16.22 16.22 15.87 16.02 3174018
20000320 15.97 16.25 15.85 15.87 1625462
20000321 15.92 16.12 15.29 15.67 1568651
20000322 15.57 15.77 15.22 15.77 1435180
20000323 15.70 16.12 15.67 15.95 1155091
20000324 15.95 16.15 15.74 15.80 1724449
20000327 15.80 16.12 15.42 15.44 1144423
20000328 15.47 16.10 15.47 15.82 1594452
20000329 15.72 15.82 15.26 15.54 2735649
20000330 15.62 16.12 15.60 16.12 2443156
20000331 16.10 16.22 16.00 16.22 3049975
20000403 16.25 16.63 16.20 16.25 1615291
20000404 16.35 16.50 15.57 16.00 1535407
20000405 16.05 16.50 15.80 16.35 1305183
20000406 16.40 16.53 16.28 16.53 1576093
20000407 16.43 16.43 16.10 16.17 1617028
20000410 16.22 16.57 16.20 16.37 1527716
20000411 16.48 16.48 16.00 16.02 969274
20000412 16.10 16.73 15.77 16.02 2228065
20000413 16.05 16.30 16.02 16.22 1565426
20000414 16.02 16.02 15.67 15.74 1807806
20000417 15.74 16.20 15.37 16.15 2491532
20000418 16.12 16.17 15.87 16.17 810995
20000419 16.28 16.45 16.22 16.35 1152610
20000420 16.32 16.40 16.20 16.20 1694431
20000424 16.25 16.25 15.77 15.77 960095
20000425 15.57 15.70 15.24 15.70 1553766
20000426 15.72 16.05 15.70 15.70 1271195
20000427 15.70 15.80 15.62 15.67 1056104
20000428 15.77 15.82 15.67 15.70 936030
20000501 15.85 16.30 15.80 15.80 1330984
20000502 15.72 16.32 15.60 16.28 2144708
20000503 16.25 16.93 15.95 16.05 3135813
20000504 16.28 17.51 16.25 16.91 2839101
20000505 16.85 17.21 16.68 16.78 1284344
20000508 16.73 17.28 16.70 16.78 880955
20000509 16.83 16.98 16.53 16.85 1045933
20000510 16.80 16.80 16.48 16.48 874257
20000511 16.53 16.70 16.45 16.50 3857744
20000512 16.53 16.57 16.25 16.32 2247167
20000515 16.32 17.89 16.32 17.66 4619618
20000516 17.66 17.66 16.98 17.31 1398711
20000517 17.21 17.63 17.21 17.38 1547067
20000518 17.43 17.61 17.23 17.49 1121847
20000519 17.41 17.91 17.41 17.78 1870324
20000522 17.78 18.16 17.66 18.09 3179972
20000523 18.04 18.59 17.91 18.16 2310429
20000524 18.26 18.59 18.04 18.04 2654773
20000525 18.11 18.62 17.96 18.04 2852250
20000526 18.06 18.57 18.04 18.57 1315354
20000530 18.74 18.74 18.06 18.16 1520274
20000531 18.16 18.16 17.89 18.09 1156083
20000601 18.09 18.44 18.09 18.42 1979730
20000602 18.49 18.72 17.99 18.01 1437909
20000605 17.96 17.96 17.53 17.84 1721224
20000606 17.91 18.04 17.78 17.86 1726930
20000607 17.78 17.89 17.43 17.81 853417
20000608 17.81 18.01 17.66 18.01 549263
20000609 17.99 18.24 17.99 18.19 1245146
20000612 18.14 18.16 18.04 18.04 336653
20000613 17.99 18.69 17.96 18.47 2822232
20000614 18.42 18.47 18.26 18.26 832578
20000615 18.32 18.72 18.32 18.72 2274705
20000616 18.64 18.67 18.29 18.29 856891
20000619 18.29 18.49 18.16 18.34 920897
20000620 18.29 18.62 18.11 18.39 1091084
20000621 18.47 18.47 18.24 18.29 2172989
20000622 18.26 18.26 17.71 17.71 873512
20000623 17.81 18.72 17.81 18.59 1306919
20000626 18.62 19.09 18.59 19.05 1366956
20000627 19.07 19.63 19.05 19.05 1915476
20000628 19.00 19.75 19.00 19.67 3179972
20000629 19.60 19.60 19.17 19.50 3560785
20000630 19.63 19.75 19.47 19.70 2057133
20000703 19.73 19.75 19.12 19.20 635101
20000705 19.15 19.45 19.07 19.22 2027114
20000706 19.32 19.32 18.74 18.82 1401192
20000707 18.95 19.35 18.82 19.35 1218601
20000710 19.30 19.30 18.95 19.02 343352
20000711 19.12 19.25 19.05 19.07 1031792
20000712 19.07 19.09 18.87 19.02 4196135
20000713 18.80 18.92 18.69 18.89 1029311
20000714 18.89 19.55 18.89 19.40 764354
20000717 19.30 19.30 18.74 18.97 1076943
20000718 18.97 18.97 18.72 18.77 1133507
20000719 18.77 18.89 18.62 18.77 510810
20000720 18.87 18.89 18.42 18.57 537603
20000721 18.59 18.64 18.24 18.26 573328
20000724 18.22 18.24 17.94 18.04 969274
20000725 18.06 18.95 17.99 18.87 1243657
20000726 18.80 18.80 18.26 18.57 694146
20000727 18.57 18.72 18.39 18.42 663383
20000728 18.36 18.54 18.30 18.32 877730
20000731 18.32 18.74 18.32 18.69 2556531
20000801 18.64 19.12 18.42 18.87 1078432
20000802 18.80 19.53 18.67 19.53 1305183
20000803 19.47 20.15 19.09 20.15 5789098
20000804 20.36 20.71 20.20 20.33 2931638
20000807 20.36 20.36 19.25 19.50 2487315
20000808 19.45 19.80 19.40 19.80 2184649
20000809 19.85 20.05 19.60 19.60 2272224
20000810 19.70 19.98 19.67 19.90 981926
20000811 19.85 20.23 19.70 20.13 1721224
20000814 20.08 20.13 19.98 20.10 796854
20000815 20.01 20.10 19.93 20.03 1105969
20000816 19.93 20.43 19.93 20.33 3766697
20000817 20.36 20.36 20.15 20.26 1277645
20000818 20.03 20.28 19.95 20.20 589950
20000821 20.26 20.28 20.01 20.01 1341900
20000822 20.05 20.23 19.95 19.98 502623
20000823 19.95 20.20 19.83 20.13 1049406
20000824 20.15 20.33 20.15 20.31 901050
20000825 20.33 20.33 19.42 20.18 1336194
20000828 20.15 20.33 19.93 19.99 2542390
20000829 19.85 20.18 19.83 20.12 742523
20000830 20.10 20.23 20.01 20.13 2639888
20000831 20.08 20.33 20.05 20.15 1284344
20000901 20.20 20.20 19.83 20.10 980190
20000905 20.05 20.18 19.95 20.15 884180
20000906 20.23 20.40 20.15 20.34 1159308
20000907 20.36 21.14 20.36 20.97 2296288
20000908 20.91 21.09 20.20 20.40 1196025
20000911 20.31 20.86 20.15 20.18 2012974
20000912 20.13 20.51 20.08 20.46 1852958
20000913 20.40 20.56 20.36 20.46 931813
20000914 20.46 20.46 20.15 20.20 741779
20000915 20.10 20.20 19.85 19.85 1999577
20000918 19.85 19.95 19.63 19.70 929332
20000919 19.67 20.51 19.67 20.46 1213639
20000920 20.46 20.53 20.31 20.31 1133507
20000921 20.13 20.76 20.13 20.23 897577
20000922 20.15 20.40 19.93 20.10 1021868
20000925 20.10 20.23 20.03 20.15 657677
20000926 20.23 20.53 20.08 20.08 752694
20000927 20.10 20.40 20.10 20.19 737561
20000928 20.15 20.31 19.83 19.85 2810572
20000929 19.95 20.71 19.88 20.58 1992879
20001002 20.53 20.66 20.15 20.15 838532
20001003 20.23 20.38 20.15 20.18 917672
20001004 20.15 20.40 19.57 19.85 2022153
20001005 19.83 20.13 19.80 19.88 937767
20001006 19.93 20.10 19.73 19.73 1355296
20001009 19.75 20.08 19.47 19.90 593423
20001010 20.01 20.10 19.55 19.57 531649
20001011 19.50 19.83 19.42 19.60 970266
20001012 19.55 19.70 19.30 19.42 584244
20001013 19.20 19.40 18.97 18.97 1874541
20001016 18.95 19.07 18.54 18.95 1746281
20001017 18.97 18.97 18.22 18.44 1355296
20001018 18.29 18.77 18.29 18.74 657677
20001019 18.74 19.17 18.64 19.09 384038
20001020 19.25 19.30 19.00 19.05 547527
20001023 18.97 19.27 18.97 18.97 609300
20001024 18.97 19.07 18.72 18.74 971010
20001025 18.64 18.64 17.94 18.01 1347854
20001026 17.99 18.06 17.21 17.43 3355121
20001027 17.33 18.42 17.33 18.34 1783742
20001030 18.34 18.59 17.81 18.47 1347854
20001031 18.69 18.69 18.44 18.67 1375391
20001101 18.87 19.09 18.82 18.87 1783742
20001102 18.87 19.05 17.08 17.31 5664062
20001103 17.63 17.63 17.23 17.53 4222680
20001106 17.58 17.58 16.73 17.03 4313727
20001107 17.16 17.61 17.13 17.33 1800363
20001108 17.38 17.38 16.98 16.98 1254325
20001109 17.03 17.51 17.01 17.03 1884465
20001110 17.11 17.28 16.95 17.03 1138469
20001113 17.11 17.18 16.93 17.11 1557735
20001114 17.03 18.34 16.98 17.61 1440390
20001115 17.58 18.19 17.58 17.99 1328503
20001116 17.91 18.14 17.56 17.58 866814
20001117 17.76 18.22 17.74 17.84 1436173
20001120 17.89 18.26 17.89 17.89 2080453
20001121 17.81 17.86 17.38 17.56 2762443
20001122 17.66 18.11 17.46 18.04 1250356
20001124 17.99 18.11 17.94 18.09 981926
20001127 17.99 18.11 16.78 16.98 3002342
20001128 17.08 17.08 16.65 16.80 2643857
20001129 16.88 16.93 16.30 16.91 2063831
20001130 16.91 17.74 16.88 17.41 1829638
20001201 17.49 17.99 17.31 17.61 1837080
20001204 17.61 18.06 17.31 17.84 2583076
20001205 17.76 18.22 17.76 18.16 2718035
20001206 18.24 18.32 17.76 17.91 2808091
20001207 17.96 18.24 17.91 18.06 1564433
20001208 18.11 18.52 18.10 18.52 2155375
20001211 18.52 18.54 18.22 18.36 1644565
20001212 18.32 18.64 18.22 18.57 1327759
20001213 18.52 18.54 18.32 18.42 1539377
20001214 18.42 18.42 17.76 18.22 1528709
20001215 18.06 18.11 17.84 17.86 1385315
20001218 17.96 18.87 17.86 18.69 1357777
20001219 18.67 19.22 18.62 18.87 2561493
20001220 19.12 19.12 18.42 18.82 1998833
20001221 18.82 19.15 18.82 19.12 856891
20001222 19.09 19.37 18.95 19.37 1867843
20001226 19.35 19.63 19.02 19.63 984407
20001227 19.45 19.55 19.25 19.42 819181
20001228 19.70 20.31 19.67 20.20 2027859
20001229 20.18 20.76 19.35 19.35 2187130
20010102 19.45 20.20 19.42 19.55 1647046
20010103 19.55 19.85 19.20 19.25 1546075
20010104 19.00 19.00 18.24 18.57 2550577
20010105 18.57 18.67 17.99 18.29 2661472
20010108 18.29 18.44 18.09 18.32 1347854
20010109 18.36 18.36 18.01 18.24 1634394
20010110 18.19 18.87 18.11 18.87 2415618
20010111 19.12 19.42 18.57 18.64 5127947
20010112 18.62 18.84 18.62 18.77 901794
20010116 18.77 18.92 18.77 18.80 880955
20010117 18.72 18.95 18.52 18.52 666856
20010118 18.47 18.74 18.09 18.14 1539377
20010119 18.16 18.19 17.84 17.99 902539
20010122 17.99 18.01 16.93 17.38 2631453
20010123 17.56 18.72 17.56 18.54 2193084
20010124 18.64 18.82 18.34 18.36 1295259
20010125 18.26 18.80 18.01 18.62 894352
20010126 18.69 19.12 18.69 19.00 1310145
20010129 18.92 18.97 18.79 18.95 1355296
20010130 18.95 19.30 18.88 19.03 1465199
20010131 19.02 19.02 18.24 18.53 1279382
20010201 18.59 18.74 18.42 18.66 901050
20010202 18.58 18.58 18.34 18.48 1178659
20010205 18.54 18.80 18.41 18.73 941736
20010206 18.77 19.15 18.62 19.05 628403
20010207 18.99 19.25 18.90 19.13 440850
20010208 19.05 19.29 18.95 19.24 1061810
20010209 19.16 19.26 19.10 19.21 1937059
20010212 19.25 19.71 19.22 19.71 1219345
20010213 19.63 20.15 19.63 19.86 1787959
20010214 19.73 19.73 19.33 19.39 5964991
20010215 19.49 19.67 18.38 19.25 6674270
20010216 19.25 20.15 19.25 20.08 2305468
20010220 20.08 20.38 19.90 20.12 2683055
20010221 20.09 20.10 19.39 19.83 1441879
20010222 19.91 20.05 19.75 19.84 1486038
20010223 19.87 19.89 19.39 19.67 4722078
20010226 19.67 20.15 19.64 19.75 1211902
20010227 19.69 19.71 19.34 19.62 1675328
20010228 19.62 19.74 19.47 19.74 940992
20010301 19.77 19.85 19.06 19.32 1131770
20010302 19.29 19.51 19.11 19.40 1281119
20010305 19.40 19.40 18.90 18.98 794373
20010306 19.23 19.23 18.89 19.11 985896
20010307 19.06 19.07 18.70 18.75 2092113
20010308 18.80 19.11 18.78 19.09 1123584
20010309 18.99 19.63 18.99 19.50 4101862
20010312 19.50 19.82 19.41 19.54 2459777
20010313 19.54 19.80 19.54 19.64 3770170
20010314 19.60 19.78 19.51 19.51 1140950
20010315 19.59 19.59 19.33 19.45 1264497
20010316 19.47 19.77 19.23 19.30 1590234
20010319 19.27 19.55 19.11 19.53 1409379
20010320 19.47 19.75 19.35 19.40 1452050
20010321 19.33 19.36 18.84 18.87 963568
20010322 18.82 18.82 18.02 18.19 3006560
20010323 18.26 18.64 18.18 18.61 1193544
20010326 18.74 18.78 18.62 18.62 802560
20010327 18.70 19.57 18.70 19.56 2575634
20010328 19.57 19.59 18.88 19.07 2123868
20010329 19.07 19.38 18.80 19.20 1532926
20010330 19.20 19.51 19.20 19.38 1426001
20010402 19.38 19.42 19.07 19.25 1766128
20010403 19.17 19.19 18.30 18.70 1874541
20010404 18.64 18.80 18.48 18.72 1464454
20010405 17.76 19.07 17.66 18.92 42703616
20010406 18.92 20.03 18.77 19.64 9684303
20010409 19.64 19.71 19.45 19.58 4652117
20010410 19.58 20.15 19.23 20.14 4461091
20010411 20.14 20.15 19.71 19.86 4831236
20010412 19.76 19.76 19.53 19.67 5787361
20010416 19.67 19.75 19.60 19.75 2683055
20010417 19.83 19.83 19.25 19.49 1816241
20010418 19.57 19.75 19.36 19.72 2551321
20010419 19.68 19.68 19.39 19.52 2082190
20010420 19.53 19.75 19.34 19.37 4457866
20010423 19.35 19.35 19.11 19.11 3695000
20010424 18.95 19.25 18.78 19.11 2526513
20010425 19.13 19.75 19.12 19.67 1930361
20010426 19.63 19.71 19.45 19.45 2144708
20010427 19.45 19.45 19.09 19.32 1234478
20010430 19.27 19.35 18.68 18.68 2092113
20010501 18.58 19.05 18.48 18.94 2357318
20010502 18.90 18.98 18.49 18.52 2296288
20010503 18.53 18.68 18.28 18.43 4148502
20010504 18.47 18.66 18.38 18.54 3449146
20010507 18.50 19.01 18.46 18.90 1962116
20010508 18.80 19.67 18.78 19.55 4063656
20010509 19.35 19.65 19.31 19.43 1584528
20010510 19.51 19.59 19.43 19.50 1474378
20010511 19.47 19.63 19.14 19.22 1750498
20010514 19.29 19.57 19.28 19.39 1673591
20010515 19.41 19.77 19.35 19.68 1768608
20010516 19.71 21.43 19.68 21.42 9089143
20010517 21.32 21.65 21.10 21.17 3981043
20010518 21.10 21.30 20.88 21.18 1747025
20010521 21.18 21.54 21.05 21.46 2270487
20010522 21.40 21.40 20.92 21.23 2083926
20010523 21.25 21.31 21.07 21.30 1458748
20010524 21.26 21.31 20.72 21.30 1626207
20010525 21.28 21.28 20.72 20.74 1051887
20010529 20.82 20.94 20.44 20.91 1440390
20010530 20.94 20.96 20.53 20.56 2136273
20010531 20.60 21.06 20.60 20.94 1847996
20010601 20.96 21.30 20.87 21.22 2250640
20010604 21.12 21.22 20.96 21.21 1759429
20010605 21.21 21.35 21.03 21.23 867558
20010606 21.20 21.32 21.00 21.27 1824676
20010607 21.30 21.41 20.96 21.16 2087151
20010608 21.20 21.22 21.11 21.11 569110
20010611 21.13 21.61 21.13 21.48 1969558
20010612 21.50 22.79 21.50 22.79 6943444
20010613 22.75 22.92 22.06 22.13 6459179
20010614 22.13 22.13 21.65 21.77 1952192
20010615 21.71 21.87 21.56 21.56 3209246
20010618 21.57 21.57 20.60 21.06 3620822
20010619 20.80 20.91 20.36 20.72 7903042
20010620 20.72 21.42 20.72 21.42 3219170
20010621 21.42 21.42 20.84 21.18 3009785
20010622 21.22 21.23 20.74 20.75 1448577
20010625 20.80 20.91 20.52 20.59 1477851
20010626 20.60 20.86 20.33 20.81 1828645
20010627 20.79 20.88 20.64 20.88 3398288
20010628 20.92 21.40 20.92 21.32 1987173
20010629 21.04 21.44 21.04 21.40 2893184
20010702 21.40 21.54 21.28 21.37 1257798
20010703 21.47 21.47 21.34 21.39 582507
20010705 21.40 21.46 21.31 21.38 1823684
20010706 21.38 21.40 21.21 21.28 1198506
20010709 21.26 21.46 21.08 21.14 2679830
20010710 21.11 21.26 21.10 21.19 1607848
20010711 21.18 21.44 21.04 21.42 1251844
20010712 21.42 21.81 21.32 21.79 2087896
20010713 21.79 21.79 21.33 21.44 2578115
20010716 21.42 21.54 21.22 21.42 1862137
20010717 21.38 21.68 21.20 21.67 2337967
20010718 21.65 21.71 21.51 21.58 1366956
20010719 21.61 21.91 21.60 21.87 1514568
20010720 21.85 21.99 21.77 21.97 1853702
20010723 22.01 22.30 21.85 22.21 3260848
20010724 22.21 22.85 22.17 22.78 5037148
20010725 22.81 23.58 22.81 23.17 8515567
20010726 23.08 23.08 22.63 22.84 5534809
20010727 22.79 22.85 22.20 22.44 3405731
20010730 22.47 22.49 21.95 22.01 4155200
20010731 21.99 22.53 21.99 22.21 4151975
20010801 22.31 22.43 22.23 22.29 2156368
20010802 22.33 22.63 22.08 22.09 1609585
20010803 22.09 22.11 21.63 21.85 3024918
20010806 21.89 21.95 21.69 21.73 2964881
20010807 21.57 21.91 21.28 21.52 4756314
20010808 21.52 21.71 21.27 21.42 2324818
20010809 21.40 22.05 21.30 21.96 1882976
20010810 21.99 22.13 21.63 21.87 2010493
20010813 21.87 21.97 21.63 21.74 1063547
20010814 21.75 22.61 21.73 22.58 2723245
20010815 22.57 22.57 22.16 22.39 3150698
20010816 22.55 22.57 22.25 22.56 2052171
20010817 22.51 22.97 22.43 22.92 2844807
20010820 22.94 23.42 22.88 23.20 3604200
20010821 23.26 23.50 23.26 23.34 2949996
20010822 23.34 23.94 23.33 23.86 6521697
20010823 23.86 23.96 23.54 23.65 3235047
20010824 23.59 23.70 23.47 23.56 3920262
20010827 23.57 23.62 23.51 23.57 3089173
20010828 23.60 23.80 23.60 23.66 2575634
20010829 23.64 23.66 23.40 23.44 2374684
20010830 23.30 23.66 23.20 23.44 3215697
20010831 23.38 23.44 23.28 23.37 2222110
20010904 23.47 23.57 23.43 23.50 1658706
20010905 23.34 23.42 23.19 23.22 3014002
20010906 23.21 23.48 23.08 23.26 3123160
20010907 23.26 23.26 22.86 22.88 1777788
20010910 22.83 22.83 22.65 22.75 3194113
20010917 22.75 22.96 22.39 22.63 2892440
20010918 22.63 22.85 22.45 22.73 2972324
20010919 22.79 23.06 22.66 22.98 4797000
20010920 23.05 24.16 23.05 23.88 8679801
20010921 23.64 24.19 22.98 24.19 8728178
20010924 24.39 25.13 24.39 24.63 9626002
20010925 24.63 25.09 24.27 25.01 6432634
20010926 25.05 25.64 24.87 25.39 5453933
20010927 25.39 25.78 25.25 25.74 3281688
20010928 25.74 26.09 25.31 25.45 3484126
20011001 25.25 25.25 24.59 25.12 3754292
20011002 25.12 25.13 24.69 25.08 3155660
20011003 25.15 25.45 24.79 25.23 5833257
20011004 25.27 25.41 24.35 24.53 2313902
20011005 24.33 24.81 23.98 24.80 2733169
20011008 24.72 24.72 24.33 24.36 1682770
20011009 24.35 25.07 24.35 24.89 3171537
20011010 24.95 25.19 24.10 24.29 5239586
20011011 24.23 24.35 24.02 24.22 2501456
20011012 24.22 24.27 23.54 23.96 2188867
20011015 23.87 23.92 23.54 23.54 2441419
20011016 23.62 24.00 23.58 23.62 3796715
20011017 23.70 24.72 23.70 23.92 4376990
20011018 23.98 24.02 23.28 23.82 3244227
20011019 23.98 24.69 23.97 24.62 3399281
20011022 24.49 25.09 24.48 25.03 2493021
20011023 24.95 25.10 24.71 24.72 2635671
20011024 24.78 25.07 24.78 24.89 1548556
20011025 24.83 24.83 23.88 24.18 3426570
20011026 24.18 24.31 23.83 23.88 2255602
20011029 23.92 23.98 23.34 23.74 2334742
20011030 23.82 23.82 23.24 23.38 2965626
20011031 23.42 23.88 23.42 23.77 2043736
20011101 23.82 24.31 23.59 24.15 1270203
20011102 24.15 24.54 24.12 24.37 1821947
20011105 22.98 23.86 22.77 23.74 8817489
20011106 23.78 23.88 23.38 23.84 4355406
20011107 23.84 24.00 23.42 23.48 6566849
20011108 23.48 23.52 22.75 23.06 5280520
20011109 23.06 23.12 22.73 23.00 2067056
20011112 23.06 23.14 22.81 23.01 2488803
20011113 23.00 23.02 22.84 22.89 2223847
20011114 22.89 22.90 22.13 22.67 4867208
20011115 22.73 22.98 22.65 22.86 1857920
20011116 22.92 23.22 22.87 22.98 3777613
20011119 23.06 23.60 23.06 23.50 2534699
20011120 23.47 23.62 23.15 23.38 2841582
20011121 23.42 23.88 23.40 23.55 2237988
20011123 23.60 23.92 23.60 23.79 429190
20011126 23.79 24.08 23.79 23.86 1802100
20011127 23.87 24.10 23.75 23.87 2475655
20011128 23.85 24.69 23.62 24.11 2704887
20011129 24.13 24.59 24.13 24.45 1982955
20011130 24.45 24.65 24.27 24.27 2843071
20011203 24.33 24.67 24.11 24.16 4796256
20011204 24.19 24.29 24.10 24.22 3134821
20011205 24.23 24.47 24.10 24.17 2787251
20011206 24.19 24.61 24.14 24.38 6901765
20011207 24.33 24.35 24.19 24.19 3999402
20011210 24.11 24.18 23.70 24.02 2566454
20011211 23.98 24.00 23.68 23.72 2987457
20011212 23.72 23.72 23.29 23.41 3121672
20011213 23.40 24.31 23.30 23.86 3103314
20011214 24.00 24.27 23.70 24.21 2268751
20011217 24.29 24.85 24.29 24.79 4515422
20011218 24.99 25.57 24.99 25.57 4551146
20011219 25.57 26.34 25.57 26.18 5773220
20011220 26.24 26.43 25.84 26.20 5645704
20011221 26.58 26.98 26.54 26.93 6845946
20011224 26.93 27.72 26.91 27.61 2621530
20011226 27.81 28.85 27.81 28.84 5722362
20011227 28.84 29.21 28.62 29.21 8136244
20011228 29.04 29.21 27.75 27.89 7327730
20011231 27.87 28.01 27.37 27.49 4565287
20020102 27.45 28.28 27.09 27.97 5201381
20020103 27.51 27.71 25.94 26.57 13548001
20020104 26.56 26.97 26.56 26.93 9583332
20020107 26.81 26.89 26.50 26.55 5781407
20020108 26.50 26.91 26.32 26.83 4076061
20020109 26.83 27.35 26.83 27.11 3719312
20020110 27.11 27.33 24.54 25.33 36270984
20020111 25.34 25.47 24.67 25.17 7805544
20020114 25.16 25.16 24.61 24.61 6264183
20020115 24.67 25.45 24.61 25.40 4310999
20020116 25.47 25.52 25.10 25.31 2319608
20020117 25.31 25.43 24.93 25.43 2839101
20020118 25.43 25.73 25.39 25.54 3895950
20020122 25.62 25.85 25.52 25.78 2762443
20020123 25.78 25.96 25.62 25.88 3846084
20020124 25.96 26.04 25.31 25.35 2145452
20020125 25.31 25.45 25.09 25.25 2444644
20020128 25.31 26.16 25.31 26.04 2895665
20020129 26.12 26.36 25.76 25.92 3787536
20020130 25.93 26.36 25.84 26.21 3916789
20020131 26.21 26.52 26.18 26.36 3245715
20020201 26.36 26.80 26.36 26.45 2914768
20020204 26.39 26.50 25.94 25.99 1396975
20020205 25.99 26.49 25.97 26.45 1832863
20020206 26.39 26.40 26.00 26.23 2687273
20020207 26.23 26.68 26.22 26.27 1737846
20020208 26.34 26.44 26.30 26.44 2266270
20020211 26.06 26.38 25.84 26.01 4600267
20020212 25.98 25.98 25.58 25.61 3611643
20020213 25.61 25.82 25.29 25.68 3099096
20020214 25.68 26.28 25.09 26.21 6455954
20020215 26.36 26.73 26.20 26.70 4266839
20020219 26.68 27.14 26.68 26.99 4331838
20020220 27.71 28.52 27.29 28.52 11282228
20020221 28.52 28.52 28.14 28.26 5564083
20020222 28.26 28.40 28.18 28.29 5729061
20020225 28.30 29.10 28.30 28.94 5156229
20020226 28.90 29.15 28.82 29.09 6064225
20020227 29.09 29.43 28.84 28.98 6324220
20020228 29.02 29.16 28.86 28.89 3421608
20020301 28.89 29.43 28.84 29.38 1840305
20020304 29.43 29.59 28.73 28.85 3733453
20020305 28.72 29.28 28.51 29.11 3761735
20020306 29.19 29.34 28.94 29.14 2010493
20020307 29.22 29.34 28.86 29.16 2939825
20020308 28.98 29.21 28.89 29.04 1671110
20020311 29.04 29.22 28.78 28.88 3385884
20020312 28.81 28.86 28.41 28.48 3303271
20020313 28.48 28.54 27.85 27.93 5682420
20020314 28.07 28.57 28.05 28.28 1913739
20020315 28.18 29.15 28.18 29.03 5132909
20020318 29.03 29.87 29.03 29.66 4402791
20020319 29.76 29.79 29.47 29.66 891871
20020320 29.66 30.12 29.64 29.91 2441419
20020321 29.91 30.27 29.55 30.23 2016199
20020322 30.23 30.30 29.49 29.55 3436742
20020325 29.61 29.66 29.30 29.47 2383863
20020326 29.51 29.99 29.36 29.72 3208254
20020327 29.80 30.63 29.75 30.57 2629717
20020328 30.52 30.84 30.03 30.52 3455844
20020401 30.53 30.90 30.31 30.61 2344665
20020402 30.57 30.80 30.51 30.54 2162074
20020403 30.54 30.76 30.27 30.51 1869580
20020404 30.51 30.74 30.33 30.44 2609870
20020405 30.44 30.63 30.24 30.25 1647046
20020408 30.23 30.29 30.07 30.23 1652752
20020409 30.23 30.25 30.00 30.14 3159133
20020410 30.11 30.31 29.83 30.00 3869405
20020411 29.93 30.20 29.85 29.95 2370466
20020412 29.80 30.55 29.78 30.51 2513860
20020415 30.45 30.49 30.17 30.21 2151406
20020416 30.25 30.43 30.16 30.29 1687980
20020417 30.29 30.59 30.25 30.38 1903815
20020418 30.38 30.61 29.70 29.80 4073580
20020419 29.80 29.87 29.34 29.50 5708221
20020422 29.12 29.73 29.12 29.73 2686528
20020423 29.57 30.25 29.57 29.64 3384892
20020424 29.83 29.83 29.15 29.34 962700
20020425 29.34 29.46 28.60 28.63 1586389
20020426 28.64 28.78 28.46 28.70 1576341
20020429 28.78 29.49 28.71 29.14 1612438
20020430 29.14 29.95 29.14 29.84 1227780
20020501 29.84 29.84 29.27 29.65 1176302
20020502 29.65 30.23 29.44 30.11 649490
20020503 30.07 30.23 29.75 29.99 760137
20020506 30.03 30.17 29.28 29.34 761874
20020507 29.38 29.47 28.50 28.50 684843
20020508 29.22 30.07 28.86 30.05 1929741
20020509 29.79 30.63 29.51 30.19 1370926
20020510 30.43 30.47 29.53 29.97 1292158
20020513 29.99 30.13 29.71 29.83 2402345
20020514 29.83 30.84 29.61 30.80 1016038
20020515 30.63 30.77 30.19 30.56 685091
20020516 30.39 30.63 30.26 30.51 786806
20020517 30.55 31.04 30.45 31.04 900182
20020520 30.92 30.92 30.44 30.45 399419
20020521 30.47 30.63 30.45 30.57 963320
20020522 30.55 30.82 30.52 30.61 1219841
20020523 30.80 30.80 30.51 30.61 1183248
20020524 30.63 30.63 30.27 30.35 527184
20020528 30.43 30.43 29.44 29.51 1153602
20020529 29.43 29.55 29.23 29.51 2900131
20020530 29.43 29.69 29.01 29.23 1567410
20020531 29.23 29.55 29.14 29.43 958606
20020603 29.33 29.34 28.82 28.85 753935
20020604 28.85 28.91 28.62 28.89 1178783
20020605 28.92 29.83 28.89 29.79 1675576
20020606 29.67 29.82 29.34 29.60 1482441
20020607 29.71 30.77 29.67 30.50 2850762
20020610 30.50 31.44 30.50 31.00 1677064
20020611 31.24 31.38 30.56 30.72 1900838
20020612 30.76 30.88 30.39 30.73 1561828
20020613 31.01 31.01 30.11 30.17 1481696
20020614 30.17 30.30 29.34 30.14 1077440
20020617 30.43 30.96 30.43 30.88 1592467
20020618 30.88 31.17 30.54 30.61 1660443
20020619 30.55 30.61 30.22 30.29 1120855
20020620 30.43 30.80 30.19 30.34 1570883
20020621 30.59 30.92 30.38 30.92 2240345
20020624 30.88 30.89 30.14 30.27 1241549
20020625 30.26 30.35 29.43 29.44 2157608
20020626 29.34 29.79 28.89 29.68 1675824
20020627 29.91 30.12 29.77 30.08 2639020
20020628 29.91 30.07 29.25 30.07 4350816
20020701 30.03 30.20 29.70 29.96 2281899
20020702 30.36 30.36 29.15 29.17 1542602
20020703 29.10 29.11 28.10 28.62 1892155
20020705 28.30 29.22 28.30 29.14 472977
20020708 29.02 29.10 28.15 28.15 1480456
20020709 28.16 28.54 28.16 28.23 1477603
20020710 28.14 28.62 27.28 27.39 1558851
20020711 26.76 26.97 25.64 26.58 3865187
20020712 26.72 26.76 26.36 26.52 1272435
20020715 26.68 27.46 26.03 26.60 2328043
20020716 26.60 26.60 25.64 25.80 2155127
20020717 26.20 26.40 25.47 25.83 2235135
20020718 25.68 25.68 24.80 24.82 1649527
20020719 24.43 24.55 23.52 23.54 1982955
20020722 23.34 23.78 22.61 22.79 3119687
20020723 22.41 22.81 22.01 22.51 2637035
20020724 21.85 23.66 21.82 23.54 2831535
20020725 23.55 25.50 23.55 25.41 4212012
20020726 25.72 26.26 25.47 26.25 2566454
20020729 26.25 26.93 26.25 26.76 2533583
20020730 26.48 26.85 26.32 26.50 1493853
20020731 26.24 26.89 26.20 26.88 934914
20020801 26.81 27.19 26.64 26.73 570475
20020802 26.73 27.01 26.02 26.37 1760049
20020805 26.37 26.83 25.92 25.94 1772578
20020806 26.34 26.52 25.80 25.99 1169604
20020807 26.32 27.01 26.16 27.00 1483309
20020808 27.53 28.38 27.29 28.34 3498019
20020809 28.51 29.43 28.34 29.04 3185182
20020812 29.04 30.02 28.78 29.87 1387548
20020813 29.83 30.19 29.38 29.64 1542974
20020814 29.79 29.99 29.39 29.69 1262760
20020815 29.95 30.15 29.71 29.94 1518289
20020816 29.91 30.27 29.70 30.09 849448
20020819 30.19 30.19 29.12 29.53 1701625
20020820 29.47 29.77 29.32 29.72 1449073
20020821 29.63 30.31 29.63 29.99 939131
20020822 30.09 30.42 29.95 30.30 857387
20020823 30.39 30.39 29.80 29.84 670950
20020826 30.03 30.42 29.90 30.42 965304
20020827 30.43 30.63 30.35 30.52 1152362
20020828 30.39 30.40 30.01 30.19 642172
20020829 30.01 30.51 29.88 30.41 782341
20020830 30.31 30.92 30.23 30.51 803676
20020903 30.51 30.59 29.87 30.19 1201979
20020904 30.27 30.63 30.19 30.51 1477851
20020905 30.51 31.72 30.49 31.38 2907077
20020906 31.52 31.67 31.25 31.49 2203256
20020909 31.44 31.62 31.24 31.53 1593459
20020910 31.48 31.83 31.38 31.74 1617028
20020911 31.80 31.84 31.45 31.56 1209173
20020912 31.44 31.57 31.32 31.44 1260775
20020913 31.36 31.51 31.28 31.41 1149012
20020916 31.41 31.81 31.20 31.70 1383826
20020917 31.84 31.96 31.60 31.84 1270699
20020918 31.75 31.96 31.44 31.90 2094346
20020919 31.88 31.88 31.02 31.02 1639603
20020920 31.44 31.63 31.25 31.59 1817109
20020923 31.68 31.92 31.30 31.51 1371174
20020924 31.44 31.44 30.34 30.40 1715394
20020925 30.40 31.20 29.96 31.13 2143839
20020926 31.12 31.83 31.02 31.73 1519157
20020927 31.72 31.84 31.37 31.49 760757
20020930 31.36 32.09 31.16 32.07 1522879
20021001 32.05 32.60 31.74 32.21 3000854
20021002 32.17 32.45 31.97 32.03 1134127
20021003 32.13 32.56 32.00 32.42 1322177
20021004 32.53 32.53 31.85 32.33 1827901
20021007 32.32 32.41 32.05 32.29 1165014
20021008 32.47 32.69 31.19 31.59 2406067
20021009 31.48 31.55 30.62 30.62 1880619
20021010 30.23 31.24 30.23 30.82 2083058
20021011 30.84 31.30 30.84 31.04 2048202
20021014 31.00 31.60 30.95 31.48 1695051
20021015 32.21 32.21 31.82 31.93 1740078
20021016 31.88 31.88 31.48 31.48 868675
20021017 31.80 31.92 30.63 30.92 1893396
20021018 31.04 31.42 30.88 31.30 1363235
20021021 31.30 31.44 31.04 31.44 954513
20021022 31.36 31.43 30.84 31.01 831958
20021023 31.01 31.22 30.64 30.89 1242541
20021024 31.04 31.13 30.31 30.48 1193172
20021025 30.54 30.67 30.23 30.31 1085378
20021028 30.31 30.39 28.98 29.51 2783406
20021029 29.34 30.15 29.34 29.81 3121672
20021030 29.83 30.54 29.77 29.93 1604747
20021031 30.03 30.59 30.03 30.22 1373407
20021101 30.22 30.47 30.05 30.39 1804333
20021104 30.59 30.63 28.47 28.64 4155696
20021105 28.64 29.83 28.64 29.75 3102445
20021106 30.11 30.11 29.30 29.83 2129698
20021107 29.47 30.07 28.26 28.90 8201862
20021108 28.82 29.09 28.42 28.54 2642121
20021111 28.34 28.99 28.30 28.68 3465272
20021112 28.78 29.43 28.34 28.68 1937679
20021113 28.84 29.63 28.46 29.57 1464951
20021114 29.57 29.80 29.55 29.73 1256930
20021115 29.74 30.35 29.68 30.23 1058585
20021118 30.35 30.54 29.87 30.29 1290670
20021119 30.29 30.96 30.26 30.80 1429598
20021120 30.92 30.92 30.49 30.73 1232370
20021121 30.80 31.18 30.67 31.17 1622113
20021122 31.07 31.21 30.49 30.82 1405782
20021125 30.82 30.88 30.41 30.61 533138
20021126 30.61 30.61 29.41 30.43 1344505
20021127 30.55 30.57 30.13 30.42 831834
20021129 30.54 30.59 29.93 29.95 638078
20021202 29.95 29.95 29.05 29.22 2012974
20021203 29.18 29.39 28.90 29.04 1239564
20021204 28.66 29.17 28.66 28.95 1520894
20021205 28.86 29.04 28.28 28.73 2240221
20021206 28.70 29.38 28.70 29.25 1431211
20021209 29.25 29.61 29.18 29.42 687200
20021210 29.30 29.39 28.84 29.01 1247875
20021211 28.89 29.10 28.70 29.01 950171
20021212 28.99 29.47 28.66 29.38 825756
20021213 29.38 29.44 29.09 29.31 569358
20021216 29.26 29.58 29.02 29.52 858875
20021217 29.26 29.43 28.86 29.06 1560836
20021218 28.90 29.42 28.90 28.99 1788827
20021219 28.94 29.22 28.63 28.89 1317091
20021220 28.89 29.02 28.68 28.97 1412852
20021223 28.86 29.81 28.81 29.65 1076075
20021224 29.75 29.83 29.51 29.62 519617
20021226 29.68 30.37 29.68 30.08 1052507
20021227 30.08 30.08 29.55 29.55 1627199
20021230 29.67 29.71 29.27 29.41 624434
20021231 29.41 30.01 29.02 29.91 1014550
20030102 30.01 30.39 29.82 30.07 777007
20030103 29.96 30.09 29.79 29.97 393961
20030106 29.87 30.15 29.80 29.98 1005246
20030107 29.91 30.16 29.75 29.94 705558
20030108 30.07 30.67 30.07 30.38 1269582
20030109 30.51 30.63 30.34 30.52 799086
20030110 30.47 31.62 30.23 31.51 2230669
20030113 32.00 32.14 31.60 31.76 3988238
20030114 31.77 32.00 31.46 31.99 1402557
20030115 31.92 32.25 31.73 31.85 2104766
20030116 31.92 32.40 31.86 32.38 1957154
20030117 32.33 32.60 32.13 32.21 2598210
20030121 32.21 32.30 32.00 32.17 2382746
20030122 32.17 32.37 31.70 31.71 1379857
20030123 31.84 32.09 31.72 31.97 1749754
20030124 31.81 32.33 31.72 31.91 1900590
20030127 32.11 32.17 31.45 31.46 1072106
20030128 31.52 31.63 30.97 31.32 1462966
20030129 31.00 31.00 30.63 30.68 2416858
20030130 30.67 30.88 30.22 30.34 1181512
20030131 30.39 31.34 30.39 31.30 748477
20030203 31.36 31.41 30.67 31.04 1001153
20030204 30.72 30.85 30.63 30.84 1472641
20030205 30.90 31.15 30.67 30.76 438493
20030206 30.54 30.72 30.33 30.34 1495465
20030207 30.51 30.60 30.39 30.46 1328379
20030210 30.43 30.71 30.24 30.47 572584
20030211 30.63 31.06 30.58 31.01 1453415
20030212 31.12 31.46 30.72 30.73 1498814
20030213 31.53 32.70 31.53 32.64 6239250
20030214 32.65 33.13 32.13 32.96 2951981
20030218 33.25 34.26 33.21 34.13 4212136
20030219 34.14 34.25 33.86 34.19 4772936
20030220 34.20 34.49 34.10 34.26 3477676
20030221 34.26 34.26 33.76 34.08 3140402
20030224 34.04 34.26 33.71 34.11 2485330
20030225 33.88 34.06 33.79 34.05 2009004
20030226 33.88 34.02 33.46 33.78 2139746
20030227 33.73 34.02 33.58 33.96 1754964
20030228 33.83 34.30 33.79 34.00 1530942
20030303 33.94 34.18 33.76 34.17 1831250
20030304 34.17 34.46 33.96 34.00 1801852
20030305 34.00 34.00 33.52 33.76 1633773
20030306 33.76 33.76 32.97 33.58 1660195
20030307 33.59 34.02 33.30 33.58 1615787
20030310 33.63 33.90 33.21 33.37 1042831
20030311 33.37 33.73 33.26 33.34 755547
20030312 33.34 33.66 33.31 33.58 1354552
20030313 33.70 33.90 33.33 33.71 1229641
20030314 33.72 34.17 33.52 34.04 2630213
20030317 34.04 35.15 33.86 35.04 2197674
20030318 33.92 34.38 33.70 33.96 3844100
20030319 34.12 34.61 34.12 34.53 2150662
20030320 33.86 34.75 33.85 34.73 3045758
20030321 34.99 35.04 34.69 35.00 1382834
20030324 34.79 34.87 34.46 34.58 1091208
20030325 34.58 34.87 34.23 34.67 1167495
20030326 34.63 34.75 34.31 34.57 588957
20030327 34.50 34.87 34.26 34.75 673927
20030328 34.54 34.67 33.94 34.31 1225671
20030331 34.26 34.88 33.86 34.59 1649527
20030401 34.63 34.99 34.51 34.89 2282395
20030402 34.95 35.48 34.95 35.40 1650519
20030403 35.50 35.50 35.11 35.42 2042992
20030404 35.42 35.47 35.18 35.25 1368693
20030407 35.43 35.71 34.67 34.67 1289057
20030408 34.83 35.15 34.42 34.50 1765879
20030409 34.58 34.92 34.38 34.52 1417442
20030410 34.47 34.83 34.06 34.83 1163153
20030411 34.81 34.82 34.26 34.35 1168735
20030414 34.32 34.75 34.28 34.67 1503652
20030415 34.67 34.80 34.58 34.60 942853
20030416 34.67 34.70 34.30 34.38 1130406
20030417 34.38 35.14 34.38 34.87 1200242
20030421 34.87 35.11 34.76 34.95 1154842
20030422 34.94 35.19 34.83 34.99 950295
20030423 34.68 34.83 34.41 34.58 2010245
20030424 34.58 34.88 34.46 34.78 1416326
20030425 34.78 34.83 34.39 34.62 736445
20030428 34.62 34.82 34.54 34.79 1421535
20030429 34.85 35.25 34.83 35.21 1316347
20030430 35.21 35.33 35.06 35.09 1290918
20030501 35.04 35.23 34.49 35.08 898197
20030502 35.08 35.34 34.83 35.25 721063
20030505 35.42 35.46 34.99 35.46 1265861
20030506 35.47 35.96 35.35 35.96 1760918
20030507 35.98 36.12 35.66 35.67 1774811
20030508 35.46 35.46 33.75 34.71 3924852
20030509 34.80 35.51 34.77 35.42 1942517
20030512 35.55 36.03 35.48 35.87 1667885
20030513 35.87 35.96 35.65 35.83 1537640
20030514 35.97 36.02 35.83 35.83 1172085
20030515 35.96 36.05 35.71 36.03 1272560
20030516 36.00 36.11 35.83 35.87 792388
20030519 35.87 36.00 35.77 35.80 1392013
20030520 35.80 36.08 35.34 35.66 1388664
20030521 35.71 36.04 35.61 35.95 1299105
20030522 35.90 36.16 35.55 35.86 3227977
20030523 35.83 35.96 35.74 35.87 1580435
20030527 35.83 36.24 35.77 36.14 1330364
20030528 36.24 36.28 35.67 35.86 1470533
20030529 35.91 36.28 35.89 36.20 1387424
20030530 36.32 36.88 36.24 36.88 2770257
20030602 37.04 37.05 36.76 36.87 1194536
20030603 36.80 37.12 36.80 37.06 963940
20030604 37.08 37.11 36.86 37.08 1189947
20030605 37.12 37.28 37.00 37.22 1210042
20030606 37.04 37.27 37.04 37.08 1091208
20030609 37.12 37.15 36.74 36.79 739050
20030610 36.79 37.41 36.57 36.79 769316
20030611 36.79 37.31 36.36 37.28 700514
20030612 37.28 37.43 36.54 37.03 476243
20030613 37.05 37.35 36.88 37.21 528259
20030616 36.91 37.46 36.59 36.81 979445
20030617 36.94 37.18 36.34 36.85 800989
20030618 36.73 37.06 36.60 36.77 530492
20030619 36.88 37.37 36.57 36.98 965883
20030620 37.18 37.97 37.17 37.78 1792838
20030623 37.91 37.91 36.58 37.10 1050729
20030624 36.88 37.38 36.83 37.12 952983
20030625 37.09 37.61 37.09 37.29 892781
20030626 37.43 37.87 37.15 37.67 641055
20030627 37.55 37.73 36.88 37.00 832082
20030630 37.18 38.30 37.14 38.09 1938878
20030701 38.51 39.30 37.91 38.83 1128876
20030702 39.06 39.39 38.84 39.20 828940
20030703 39.48 40.15 39.43 39.64 438203
20030707 40.51 40.81 40.35 40.53 1047917
20030708 40.53 40.69 40.32 40.47 779405
20030709 40.39 40.53 39.46 39.89 638905
20030710 39.95 40.10 39.53 39.54 1064456
20030711 39.72 39.74 39.03 39.36 981513
20030714 39.54 39.91 39.06 39.26 725322
20030715 39.20 39.31 39.00 39.29 663383
20030716 39.60 39.60 39.01 39.29 393465
20030717 39.29 39.91 39.19 39.49 926520
20030718 39.39 39.91 39.34 39.59 938759
20030721 39.81 39.83 38.72 39.07 695634
20030722 38.94 39.12 38.60 38.97 674713
20030723 39.10 39.28 38.73 39.19 332270
20030724 38.09 38.33 37.43 37.49 1629101
20030725 37.73 37.91 37.38 37.46 950998
20030728 37.46 37.78 37.37 37.67 961252
20030729 37.61 37.72 37.35 37.37 1566914
20030730 37.49 37.55 36.88 37.03 780315
20030731 37.06 37.10 36.16 36.19 1513162
20030801 35.91 36.24 35.79 36.04 1335863
20030804 35.55 35.85 35.13 35.47 1682605
20030805 35.31 35.70 34.48 34.83 2274705
20030806 34.83 35.83 33.74 35.23 2679582
20030807 33.01 33.96 32.58 33.81 6479357
20030808 34.58 36.08 34.29 35.62 2155541
20030811 35.62 35.81 35.21 35.65 1178742
20030812 35.79 36.46 35.79 36.31 2317128
20030813 36.76 36.88 36.22 36.39 2023062
20030814 36.62 36.76 36.28 36.64 1021703
20030815 36.70 37.05 36.64 36.85 457885
20030818 36.79 36.88 36.51 36.54 964478
20030819 36.50 36.70 36.27 36.60 1190319
20030820 36.75 37.12 36.58 36.62 854823
20030821 36.64 36.76 36.43 36.51 735659
20030822 36.52 36.64 35.64 35.71 1237125
20030825 35.67 35.67 35.19 35.36 1667306
20030826 35.36 35.85 34.89 35.75 1055360
20030827 35.75 35.78 35.07 35.07 1143182
20030828 35.08 35.44 34.52 35.25 1665653
20030829 35.31 35.37 34.92 35.13 1036174
20030902 35.13 35.50 34.98 35.36 1162451
20030903 35.55 35.76 35.43 35.61 2549006
20030904 35.55 35.55 35.13 35.44 778826
20030905 35.98 35.99 35.46 35.55 746988
20030908 35.73 35.88 35.49 35.72 560097
20030909 35.72 35.76 35.19 35.43 443909
20030910 35.41 35.91 35.37 35.77 1076861
20030911 35.72 36.29 35.72 35.96 859206
20030912 36.01 36.07 35.53 35.67 553646
20030915 35.77 35.79 35.13 35.13 1372414
20030916 35.13 35.78 35.13 35.72 1367122
20030917 35.61 35.81 35.31 35.76 891127
20030918 35.55 35.83 35.36 35.77 633530
20030919 35.77 35.99 35.67 35.89 939173
20030922 35.55 36.18 35.37 36.18 840600
20030923 36.06 36.48 35.85 36.46 1229930
20030924 36.46 36.73 36.31 36.65 1170472
20030925 37.00 37.02 36.41 36.58 1095798
20030926 36.52 36.82 36.40 36.53 852260
20030929 36.58 37.41 36.57 37.31 1494059
20030930 37.43 37.66 37.25 37.52 1246965
20031001 37.54 37.63 37.23 37.31 973574
20031002 37.43 37.49 36.74 36.86 1045436
20031003 36.94 37.12 36.70 36.79 660985
20031006 36.70 36.99 36.70 36.74 670082
20031007 36.75 36.99 36.47 36.74 1371587
20031008 36.70 36.95 36.58 36.82 876159
20031009 37.00 37.44 36.69 36.87 841757
20031010 36.93 37.02 36.85 36.88 430099
20031013 37.00 37.12 36.82 36.88 474672
20031014 37.08 37.56 37.05 37.56 490302
20031015 37.79 37.83 37.10 37.22 552985
20031016 37.37 37.52 37.26 37.47 735246
20031017 37.49 37.54 36.88 37.06 507420
20031020 37.00 37.31 36.77 37.20 422574
20031021 37.25 37.31 36.89 37.09 575891
20031022 37.09 37.09 36.52 36.64 832578
20031023 36.64 36.73 36.13 36.39 957118
20031024 36.46 36.71 36.25 36.40 471199
20031027 36.40 36.63 36.34 36.34 442007
20031028 36.24 36.52 36.22 36.40 559352
20031029 36.42 36.48 36.28 36.29 761543
20031030 36.40 36.62 36.29 36.34 1018808
20031031 36.39 36.76 36.34 36.58 917341
20031103 36.70 36.87 36.43 36.47 538430
20031104 36.52 37.55 36.43 37.12 798838
20031105 37.14 37.97 35.65 37.40 3016732
20031106 37.58 38.09 37.28 37.73 714903
20031107 37.67 37.69 37.18 37.22 691252
20031110 37.49 38.18 37.44 37.91 901877
20031111 38.27 39.54 38.18 38.79 1162451
20031112 38.76 39.13 38.72 39.11 859702
20031113 38.94 38.94 38.64 38.87 764520
20031114 38.76 38.96 38.62 38.70 911056
20031117 38.70 38.91 38.67 38.90 753769
20031118 39.30 39.84 38.64 38.71 909320
20031119 38.79 39.00 38.70 38.71 1042459
20031120 38.71 38.88 38.33 38.43 1382669
20031121 38.45 38.95 38.45 38.71 1060818
20031124 38.88 39.24 38.81 39.18 725074
20031125 39.12 39.49 39.08 39.47 495511
20031126 39.53 39.80 39.48 39.74 416785
20031128 39.91 39.98 39.65 39.68 282488
20031201 39.98 39.98 39.39 39.80 357162
20031202 39.97 40.07 39.72 40.01 763031
20031203 40.12 40.32 39.84 39.97 612526
20031204 39.84 39.99 39.36 39.64 448458
20031205 39.40 39.94 39.40 39.64 356831
20031208 39.47 39.92 39.40 39.59 422574
20031209 39.68 39.84 39.30 39.41 417033
20031210 38.88 39.00 38.15 38.73 1009877
20031211 39.01 39.58 39.00 39.46 637086
20031212 39.46 39.54 39.06 39.06 589040
20031215 39.30 39.47 39.03 39.36 677938
20031216 39.42 39.78 38.90 39.78 639980
20031217 39.66 39.91 39.43 39.64 854079
20031218 39.54 39.88 39.42 39.66 598302
20031219 39.72 39.72 38.91 39.33 756085
20031222 39.18 39.66 39.11 39.28 403802
20031223 39.06 39.53 39.03 39.40 506923
20031224 39.40 39.53 39.00 39.47 223857
20031226 39.47 39.54 39.25 39.47 141492
20031229 39.91 40.21 39.80 40.15 473680
20031230 39.97 40.53 39.63 40.21 421995
20031231 40.45 40.51 39.66 39.75 503616
20040102 40.11 40.24 39.82 40.09 393796
20040105 39.84 40.21 39.84 40.14 1063216
20040106 39.42 40.34 39.00 40.12 793546
20040107 39.48 40.15 39.45 39.75 870205
20040108 39.75 40.15 39.45 39.55 779736
20040109 39.05 39.68 39.00 39.30 690673
20040112 39.42 39.55 38.68 38.70 834976
20040113 38.76 38.76 37.55 37.69 1119035
20040114 37.85 38.09 37.73 37.79 766422
20040115 37.73 37.79 37.41 37.67 662639
20040116 37.79 37.99 37.70 37.87 450194
20040120 37.87 38.78 37.87 38.78 1106796
20040121 38.78 39.20 38.64 39.20 1196356
20040122 39.30 39.78 39.16 39.63 914447
20040123 39.55 39.76 39.34 39.45 673141
20040126 39.30 39.91 39.24 39.91 397104
20040127 39.66 39.66 39.18 39.28 323009
20040128 39.42 39.53 37.97 37.99 1076943
20040129 38.15 38.64 37.95 38.62 643371
20040130 38.58 38.85 38.42 38.70 382384
20040202 38.94 39.36 38.60 39.30 846802
20040203 39.06 39.48 38.94 39.05 695552
20040204 39.11 39.66 39.00 39.49 736734
20040205 39.58 39.94 39.42 39.94 717797
20040206 39.94 40.03 39.77 39.89 724578
20040209 39.89 39.89 39.33 39.46 294396
20040210 39.68 40.00 39.60 39.88 530326
20040211 39.87 40.10 39.66 40.03 450360
20040212 40.03 41.82 39.72 41.60 880045
20040213 41.84 41.84 41.05 41.34 708700
20040217 40.87 41.40 40.87 41.31 601610
20040218 41.24 41.42 40.70 40.99 1376797
20040219 40.93 40.99 40.51 40.51 607564
20040220 41.30 42.71 41.22 42.58 2181755
20040223 42.32 42.58 41.88 42.15 545046
20040224 42.17 42.93 41.96 42.44 680501
20040225 42.38 42.60 42.08 42.44 465989
20040226 42.44 44.11 42.06 43.94 1318166
20040227 43.70 44.33 43.56 43.91 1326766
20040301 43.91 44.57 43.82 44.57 755423
20040302 42.44 44.43 42.32 43.97 1098444
20040303 43.85 43.91 43.17 43.67 514862
20040304 43.87 43.87 43.30 43.53 610210
20040305 43.53 43.70 43.17 43.53 408681
20040308 43.38 43.74 43.24 43.33 280172
20040309 43.39 43.53 42.96 43.51 224849
20040310 43.65 44.30 43.23 43.79 698860
20040311 43.53 43.78 43.35 43.41 434234
20040312 43.44 43.44 42.86 43.22 338886
20040315 42.90 43.00 42.48 42.65 455569
20040316 42.44 42.51 41.42 41.62 658256
20040317 42.44 42.44 41.50 41.84 1064870
20040318 41.54 42.12 41.24 41.84 1090588
20040319 41.80 42.02 41.38 41.40 632124
20040322 41.60 42.24 41.30 42.05 708287
20040323 42.05 42.67 41.96 42.41 1176095
20040324 42.44 42.51 41.95 42.06 617074
20040325 42.26 43.51 42.26 43.41 1310806
20040326 43.29 43.30 42.43 42.51 483438
20040329 42.31 42.47 41.44 41.84 1316843
20040330 41.11 41.48 39.84 40.44 2450019
20040331 40.57 40.63 39.91 40.39 1442871
20040401 40.63 40.79 40.15 40.53 791148
20040402 41.14 41.30 40.53 40.75 709610
20040405 40.69 41.15 40.51 41.15 616164
20040406 41.03 41.15 40.79 40.93 636259
20040407 40.70 40.95 40.57 40.64 565968
20040408 40.75 40.75 39.91 40.09 1032122
20040412 40.03 40.23 39.60 39.76 719533
20040413 39.69 39.94 39.55 39.62 738967
20040414 39.62 39.95 39.36 39.68 412568
20040415 37.79 40.24 37.79 40.17 1604954
20040416 40.03 40.81 40.03 40.62 724495
20040419 40.62 41.13 40.57 41.05 528838
20040420 41.07 41.63 40.99 41.42 1224141
20040421 41.43 42.48 41.31 42.31 1262512
20040422 42.20 42.22 41.43 41.96 974649
20040423 41.96 41.96 41.21 41.54 752033
20040426 41.55 41.78 41.16 41.60 593588
20040427 41.60 41.78 40.38 40.63 1181967
20040428 39.42 40.03 39.30 39.84 2408258
20040429 39.78 40.62 39.66 40.39 988377
20040430 40.39 40.78 39.72 40.61 917755
20040503 40.61 40.72 39.86 39.92 1238613
20040504 38.99 41.91 38.99 41.30 2431330
20040505 41.31 41.34 40.55 41.24 1076116
20040506 41.21 43.22 40.70 42.49 1653083
20040507 42.32 42.53 41.79 41.79 1048000
20040510 41.11 41.51 40.78 41.11 885007
20040511 41.66 41.95 41.30 41.54 987632
20040512 41.66 41.66 40.38 40.82 766835
20040513 40.75 40.80 40.27 40.67 544136
20040514 40.53 41.50 40.53 41.05 641965
20040517 40.69 40.99 40.21 40.64 476988
20040518 40.57 41.11 40.57 40.93 606075
20040519 41.11 41.11 40.27 40.27 995075
20040520 40.36 41.18 40.27 41.07 648746
20040521 41.07 41.32 40.56 40.86 434317
20040524 40.92 41.11 40.51 40.68 399088
20040525 40.61 41.60 40.38 41.60 649656
20040526 41.42 42.08 41.40 41.95 565803
20040527 42.05 42.08 41.28 41.97 625591
20040528 41.92 42.75 41.77 42.69 886909
20040601 42.78 42.78 42.20 42.40 570516
20040602 42.54 43.50 42.54 43.39 848538
20040603 43.39 43.78 42.77 42.87 551414
20040604 43.05 43.48 43.00 43.23 439527
20040607 43.29 43.82 43.16 43.74 542896
20040608 43.65 43.69 43.28 43.58 270332
20040609 43.59 43.84 43.04 43.05 449037
20040610 43.11 43.11 42.52 42.52 472439
20040614 42.63 42.82 42.32 42.66 364853
20040615 42.90 43.22 42.75 42.99 286457
20040616 42.87 43.32 42.55 43.00 302748
20040617 43.00 44.50 43.00 43.87 1489346
20040618 43.88 44.40 43.80 44.19 1128132
20040621 43.98 44.61 43.90 44.57 697454
20040622 44.62 44.74 44.20 44.52 1148806
20040623 44.74 45.01 44.25 45.01 654535
20040624 45.06 45.29 44.88 45.23 982009
20040625 45.24 45.33 44.28 44.33 859123
20040628 44.33 44.43 44.09 44.34 618397
20040629 44.31 44.92 44.31 44.82 667931
20040630 44.97 45.32 44.60 45.12 858875
20040701 45.47 45.76 45.07 45.14 1284344
20040702 45.04 45.06 44.25 44.56 383294
20040706 44.59 44.75 44.26 44.67 341036
20040707 44.90 45.41 44.84 45.01 680997
20040708 44.82 45.02 44.32 44.52 363860
20040709 44.55 44.80 44.26 44.74 316558
20040712 44.74 45.17 44.71 44.71 336984
20040713 44.72 44.73 44.25 44.34 233697
20040714 44.22 44.86 44.13 44.25 465741
20040715 44.15 44.15 43.69 43.97 521643
20040716 43.96 44.59 43.71 44.38 661647
20040719 44.38 44.75 44.11 44.46 359891
20040720 44.56 45.01 44.40 45.01 507171
20040721 45.35 45.95 45.18 45.26 1306341
20040722 45.23 45.23 44.26 44.62 491377
20040723 44.37 44.43 43.47 43.99 626501
20040726 43.99 44.02 43.53 43.85 463756
20040727 43.85 44.20 43.56 44.08 465824
20040728 43.87 44.23 42.99 43.96 536446
20040729 44.16 44.17 43.75 44.17 442255
20040730 44.17 45.40 44.17 44.72 908658
20040802 44.62 44.74 44.15 44.32 468305
20040803 44.31 44.65 43.86 43.90 423980
20040804 43.76 43.76 42.19 42.75 1922091
20040805 42.75 42.90 42.55 42.63 660324
20040806 42.51 42.86 42.41 42.66 599956
20040809 42.55 43.69 42.47 42.67 509073
20040810 42.67 43.17 42.64 43.00 550752
20040811 42.76 43.61 42.61 43.22 802891
20040812 43.11 43.11 42.57 42.76 478724
20040813 42.76 43.35 42.69 43.24 411575
20040816 43.24 44.02 43.07 43.80 448540
20040817 43.73 44.02 43.63 43.87 389578
20040818 43.86 44.74 43.78 44.65 817362
20040819 44.65 45.06 44.50 44.74 717962
20040820 44.68 45.27 44.68 45.13 623359
20040823 45.13 45.33 45.03 45.07 702994
20040824 45.31 45.47 45.06 45.27 540498
20040825 45.29 45.35 44.74 45.19 528920
20040826 45.26 45.38 44.74 44.83 213437
20040827 44.92 45.06 44.72 44.85 393382
20040830 44.85 45.09 44.56 44.84 402148
20040831 45.04 45.53 44.68 44.83 505021
20040901 44.83 44.89 44.32 44.62 495677
20040902 44.69 44.74 44.49 44.73 335909
20040903 44.74 44.92 44.52 44.68 304485
20040907 45.01 45.06 44.77 44.90 366093
20040908 38.76 38.77 35.73 36.76 14732449
20040909 36.88 37.63 36.88 37.63 3669034
20040910 38.13 38.14 36.64 37.40 2584482
20040913 37.12 37.18 36.43 36.58 2172328
20040914 36.58 37.63 36.48 37.49 4762516
20040915 37.25 37.67 37.03 37.49 1184199
20040916 37.31 38.36 37.31 38.26 1964349
20040917 38.26 38.73 38.26 38.64 2913858
20040920 38.45 38.47 37.93 37.93 1573034
20040921 37.79 37.91 37.11 37.20 1715187
20040922 37.08 37.12 36.46 36.65 1381015
20040923 36.62 36.80 36.12 36.12 1138634
20040924 36.21 36.54 35.67 36.29 1787546
20040927 36.16 36.70 36.16 36.46 1449321
20040928 36.37 36.64 36.18 36.23 632372
20040929 36.23 36.45 36.19 36.30 641552
20040930 36.52 36.64 36.16 36.30 1504727
20041001 36.40 36.71 36.25 36.52 725074
20041004 36.76 37.08 36.40 36.56 874588
20041005 36.43 36.75 36.23 36.35 1264414
20041006 36.27 36.31 35.91 36.11 1162699
20041007 36.11 36.65 35.88 35.88 742192
20041008 35.76 36.16 35.56 35.72 769978
20041011 35.67 35.77 35.29 35.55 931151
20041012 35.53 36.23 35.37 36.02 766256
20041013 36.27 36.52 36.17 36.40 820753
20041014 36.40 36.42 35.58 35.65 634605
20041015 35.67 35.73 35.35 35.47 702085
20041018 35.55 35.71 35.10 35.31 1039317
20041019 35.25 35.31 34.95 35.07 1407891
20041020 35.08 35.50 35.03 35.50 790073
20041021 35.43 35.73 35.19 35.24 585071
20041022 35.30 35.49 34.95 35.07 484017
20041025 35.07 35.21 34.32 34.42 1469416
20041026 34.40 35.27 34.16 35.13 1950787
20041027 35.13 35.47 35.07 35.42 926603
20041028 35.54 35.91 35.48 35.58 741200
20041029 35.58 36.40 35.37 36.10 1547563
20041101 36.10 36.46 36.06 36.36 832496
20041102 36.30 36.56 35.82 36.22 879467
20041103 38.77 38.95 37.85 38.03 2132634
20041104 38.04 38.94 37.86 38.58 1210331
20041105 38.67 39.78 38.67 39.52 1475618
20041108 39.36 39.78 39.14 39.30 1064126
20041109 39.54 39.71 38.44 38.59 1045850
20041110 39.00 39.71 38.94 39.60 1010125
20041111 39.48 40.16 39.39 40.06 422739
20041112 40.21 40.21 39.76 39.97 597640
20041115 39.95 40.45 39.60 39.91 643371
20041116 40.03 40.30 39.45 39.52 701919
20041117 39.70 40.43 39.69 40.21 655775
20041118 40.09 40.21 39.53 39.81 322678
20041119 39.66 39.71 38.44 38.70 769316
20041122 38.51 38.53 37.77 38.26 1227532
20041123 38.39 38.73 37.93 38.50 680915
20041124 38.61 38.79 38.15 38.53 677028
20041126 38.33 38.58 38.33 38.38 126276
20041129 38.58 38.90 38.13 38.39 740952
20041130 38.45 38.84 38.19 38.30 1397637
20041201 38.30 38.67 38.15 38.29 1634559
20041202 38.45 38.79 38.35 38.58 738802
20041203 38.67 38.78 38.25 38.48 657346
20041206 38.27 38.53 37.99 38.41 670164
20041207 38.50 38.66 38.03 38.09 409839
20041208 38.19 38.21 37.61 37.91 509735
20041209 37.73 38.36 37.40 38.36 520982
20041210 39.05 39.05 37.97 38.51 613766
20041213 38.50 39.03 38.37 39.00 551414
20041214 38.88 39.37 38.74 39.19 1189823
20041215 39.13 39.33 39.03 39.33 338638
20041216 39.30 39.64 39.22 39.51 926189
20041217 39.26 39.37 38.87 39.19 410335
20041220 39.31 39.31 38.54 38.97 482197
20041221 38.97 39.26 38.94 39.20 759641
20041222 39.24 39.42 38.64 39.06 666360
20041223 39.06 39.48 38.97 39.33 328136
20041227 39.42 39.72 38.84 39.68 493361
20041228 39.72 39.98 39.54 39.91 418687
20041229 39.72 39.99 39.42 39.97 301921
20041230 39.78 39.97 39.48 39.91 275376
20041231 39.82 39.91 39.52 39.84 275128
20050103 39.97 40.00 38.99 39.12 417860
20050104 39.30 39.41 38.93 39.07 474755
20050105 39.00 39.00 38.26 38.38 747402
20050106 38.51 38.62 38.21 38.49 385444
20050107 38.45 38.74 38.31 38.51 506344
20050110 38.45 38.93 38.33 38.66 824061
20050111 39.30 40.01 39.24 39.77 1468589
20050112 39.81 39.91 39.46 39.78 873595
20050113 39.84 40.05 39.66 39.75 667022
20050114 39.88 40.33 39.86 40.06 511720
20050118 40.06 41.61 40.06 41.50 938925
20050119 41.38 41.38 40.96 41.05 1340494
20050120 40.99 41.51 40.99 41.14 856146
20050121 41.26 41.39 40.63 40.91 696544
20050124 40.99 41.24 40.36 40.53 764189
20050125 40.78 40.84 39.94 40.09 476243
20050126 40.15 40.40 39.81 40.30 830924
20050127 41.72 43.17 41.72 42.93 3042284
20050128 42.57 42.81 42.25 42.41 701010
20050131 42.61 42.88 42.38 42.60 675539
20050201 42.81 42.90 42.24 42.26 780894
20050202 42.25 42.77 41.89 42.69 1156662
20050203 42.57 42.76 42.37 42.74 725818
20050204 42.63 43.06 42.57 43.05 480461
20050207 42.95 43.29 41.96 42.69 486001
20050208 42.75 42.75 41.82 42.15 508743
20050209 42.20 42.20 41.18 41.22 644777
20050210 40.51 41.36 40.40 41.05 1294350
20050211 41.11 41.25 40.75 41.11 530244
20050214 41.11 41.90 41.11 41.60 556871
20050215 43.53 43.53 41.59 42.18 1267887
20050216 42.26 42.38 41.60 41.76 573824
20050217 41.90 41.96 41.54 41.72 738719
20050218 41.92 42.08 41.55 41.57 540167
20050222 41.60 41.92 40.90 40.93 966049
20050223 40.92 41.16 40.70 40.95 557285
20050224 40.99 41.19 40.45 41.18 551331
20050225 41.30 42.05 41.24 42.05 572336
20050228 41.92 42.17 41.78 41.78 917506
20050301 41.84 42.26 41.77 41.90 638492
20050302 41.91 42.19 41.67 42.15 597144
20050303 42.18 42.98 41.96 42.92 711099
20050304 43.16 43.29 42.49 42.63 458712
20050307 42.51 42.78 42.46 42.70 400825
20050308 42.69 42.75 42.09 42.24 430265
20050309 41.94 42.00 41.02 41.21 492948
20050310 41.36 42.06 41.36 42.02 494436
20050311 42.02 42.42 41.71 41.71 350546
20050314 41.59 42.84 41.59 42.69 751040
20050315 42.63 42.74 41.48 41.48 693402
20050316 41.49 41.66 40.97 40.99 530326
20050317 41.60 41.83 41.36 41.74 403306
20050318 41.62 41.62 40.39 40.63 801319
20050321 40.62 40.81 40.30 40.43 427866
20050322 40.51 40.67 40.15 40.22 398840
20050323 40.23 40.73 39.78 39.84 486580
20050324 39.91 40.51 39.76 39.76 553729
20050328 39.93 40.73 39.89 40.35 426543
20050329 40.33 41.11 39.95 40.07 354350
20050330 40.34 41.59 40.28 41.30 583830
20050331 41.47 41.60 41.15 41.48 916431
20050401 41.51 42.07 40.68 40.96 745086
20050404 40.99 41.70 40.67 41.59 557037
20050405 41.72 42.32 41.72 42.13 618066
20050406 42.01 42.63 42.01 42.32 630222
20050407 42.32 42.87 42.26 42.86 511968
20050408 42.81 43.41 42.81 42.95 492617
20050411 43.04 43.04 42.29 42.44 589536
20050412 42.26 42.80 42.07 42.72 544550
20050413 42.76 43.78 42.48 43.55 1319407
20050414 43.71 43.75 43.32 43.42 1007479
20050415 43.35 43.71 42.94 43.05 659662
20050418 42.93 43.23 42.00 42.06 853996
20050419 42.32 42.41 41.97 42.13 809093
20050420 42.14 42.31 41.62 41.65 678517
20050421 41.95 42.19 41.85 41.95 379076
20050422 41.94 42.30 41.60 41.99 437376
20050425 42.01 42.29 41.76 42.24 461689
20050426 42.25 42.81 41.96 42.28 359477
20050427 42.28 42.57 42.15 42.44 458464
20050428 42.32 42.44 41.74 42.11 410749
20050429 42.09 42.28 41.27 41.55 803221
20050502 41.67 41.72 40.93 41.04 812566
20050503 41.24 42.02 41.19 41.96 777255
20050504 43.47 44.95 43.07 44.68 2129905
20050505 45.32 45.95 45.11 45.35 1144754
20050506 45.35 46.06 44.98 45.79 745913
20050509 45.59 45.65 44.86 45.23 840517
20050510 45.25 45.61 44.98 45.48 837209
20050511 45.59 46.31 45.35 46.25 564810
20050512 46.25 46.42 45.82 46.02 494767
20050513 45.96 46.17 45.61 45.85 474011
20050516 45.83 46.56 45.73 46.50 437046
20050517 46.37 46.54 46.00 46.41 356666
20050518 46.50 46.79 46.37 46.79 398013
20050519 46.48 46.53 45.96 46.24 470620
20050520 46.24 47.27 46.24 47.27 597061
20050523 47.04 47.26 46.96 47.20 359725
20050524 47.34 47.40 46.99 47.10 562743
20050525 46.86 47.04 46.60 46.80 510810
20050526 46.86 47.58 46.80 47.39 548767
20050527 47.27 47.72 47.21 47.26 432001
20050531 46.86 47.28 46.86 47.12 416454
20050601 47.05 47.61 46.80 47.15 426626
20050602 46.92 47.28 46.79 47.04 301508
20050603 47.34 47.77 47.28 47.54 475168
20050606 47.84 48.02 47.28 48.02 394209
20050607 48.25 48.35 47.41 47.56 529582
20050608 47.89 48.02 47.19 47.64 728878
20050609 47.64 48.37 47.55 48.36 735990
20050610 48.37 48.39 47.79 48.29 668097
20050613 48.30 48.91 48.29 48.70 683313
20050614 48.61 49.28 48.61 49.08 888563
20050615 50.18 50.91 49.24 49.65 2872593
20050616 49.46 49.86 49.41 49.66 1041550
20050617 49.54 49.85 49.13 49.19 963320
20050620 49.01 49.43 48.83 49.29 339713
20050621 49.29 49.79 48.96 49.28 910312
20050622 49.56 49.76 49.10 49.46 701258
20050623 49.56 49.60 49.00 49.14 915935
20050624 49.27 49.30 48.67 48.67 617901
20050627 48.68 48.93 48.50 48.81 544633
20050628 48.11 48.15 47.41 47.59 1028953
20050629 47.76 49.16 47.69 48.93 1227167
20050630 49.07 49.57 48.96 49.21 891392
20050701 49.41 49.49 49.02 49.32 694681
20050705 49.32 49.32 48.78 49.02 1007470
20050706 48.88 49.00 48.47 48.83 896046
20050707 48.75 49.25 48.53 48.85 775170
20050708 48.99 49.50 48.79 49.46 665107
20050711 49.57 49.77 49.23 49.35 492672
20050712 49.37 50.22 49.23 49.94 462596
20050713 49.92 50.58 49.78 50.58 691101
20050714 50.50 50.58 49.90 50.16 740869
20050715 50.27 50.82 50.19 50.48 526543
20050718 50.62 50.86 50.40 50.61 505991
20050719 50.59 50.80 50.09 50.79 544803
20050720 50.79 51.74 50.79 51.59 642478
20050721 51.67 51.77 51.00 51.31 1145748
20050722 51.39 51.46 50.93 51.43 304912
20050725 51.18 51.28 50.38 50.57 531126
20050726 50.57 50.76 50.11 50.73 1060748
20050727 50.97 50.97 50.64 50.92 551248
20050728 50.93 50.93 50.44 50.62 308135
20050729 50.62 50.69 49.70 49.85 627941
20050801 49.85 50.50 49.71 50.12 455363
20050802 49.99 50.11 49.48 49.64 478851
20050803 49.50 49.85 47.83 49.32 1468061
20050804 49.23 49.83 48.96 49.42 875853
20050805 49.55 49.57 48.99 49.49 930419
20050808 49.74 49.80 49.14 49.27 542583
20050809 49.42 49.50 48.79 48.83 565283
20050810 48.86 49.02 48.01 48.60 1384565
20050811 49.16 49.41 48.88 49.32 649782
20050812 49.32 49.78 48.96 49.53 499116
20050815 49.53 49.60 49.11 49.49 411968
20050816 49.56 49.73 49.11 49.55 538143
20050817 49.83 50.15 49.31 49.84 579892
20050818 49.88 50.29 49.57 49.99 346231
20050819 49.90 50.41 49.56 50.33 340932
20050822 50.27 51.29 50.06 51.07 864180
20050823 51.22 51.32 50.64 50.72 637394
20050824 50.58 51.14 50.24 50.68 455435
20050825 50.68 50.82 50.55 50.72 289588
20050826 50.73 51.21 50.62 50.69 424213
20050829 50.57 50.58 50.01 50.23 1116173
20050830 50.23 50.79 49.98 50.78 355898
20050831 50.72 51.71 50.27 51.59 735212
20050901 51.67 52.79 51.60 51.82 609824
20050902 51.95 51.98 51.21 51.50 440325
20050906 51.57 52.20 51.38 51.95 439179
20050907 51.67 52.06 51.36 51.86 1213132
20050908 52.00 52.03 50.99 51.07 506134
20050909 51.07 51.32 50.92 51.26 586909
20050912 51.43 51.66 51.18 51.28 474698
20050913 51.29 51.39 50.86 50.92 777676
20050914 50.80 50.96 50.48 50.62 445553
20050915 50.76 51.45 50.50 51.33 367642
20050916 51.42 52.24 51.42 52.00 561488
20050919 51.81 52.00 51.49 51.71 279920
20050920 51.93 52.09 51.43 51.85 579175
20050921 51.57 51.93 51.07 51.22 822217
20050922 50.86 51.25 49.98 50.48 596648
20050923 50.48 51.11 50.26 50.94 482933
20050926 51.36 52.30 51.15 51.82 919248
20050927 51.96 53.54 51.95 53.14 1061607
20050928 53.40 54.52 53.33 53.71 1068338
20050929 53.47 53.72 52.97 53.72 608750
20050930 53.64 54.43 53.46 54.27 858308
20051003 54.39 55.27 54.27 55.09 774669
20051004 54.46 54.48 51.47 53.37 2143121
20051005 53.37 53.68 53.05 53.05 1159855
20051006 53.07 53.22 52.67 53.07 1047142
20051007 53.28 53.44 52.48 53.15 517019
20051010 53.15 53.15 52.59 53.04 447128
20051011 52.90 53.29 52.38 53.02 628729
20051012 52.93 53.39 52.59 52.63 402659
20051013 52.02 52.09 51.29 51.35 966581
20051014 51.19 51.67 50.54 50.93 1125912
20051017 50.79 51.70 50.69 51.36 793072
20051018 51.38 51.95 51.36 51.64 447486
20051019 51.50 51.85 50.71 51.74 619420
20051020 51.60 51.91 50.85 51.03 608392
20051021 51.05 51.56 50.34 50.69 714159
20051024 50.55 52.17 50.55 52.07 504201
20051025 51.89 52.34 51.25 52.16 578531
20051026 51.91 52.65 51.84 51.91 352389
20051027 51.60 51.61 47.87 48.11 2164317
20051028 49.92 51.56 49.92 50.55 1404758
20051031 51.53 52.19 50.29 50.48 1120470
20051101 50.48 52.13 50.06 50.94 1243709
20051102 49.50 52.74 49.28 52.21 1481380
20051103 52.37 53.23 51.32 51.67 1210697
20051104 51.71 52.27 51.56 51.81 676564
20051107 52.37 52.67 52.13 52.13 805819
20051108 52.02 52.02 51.21 51.85 731846
20051109 51.60 51.68 50.97 51.26 743232
20051110 51.25 51.98 51.07 51.56 659736
20051111 51.31 51.52 50.87 51.18 1942114
20051114 51.38 52.16 51.11 52.16 540292
20051115 52.16 52.45 51.79 51.91 724829
20051116 52.06 52.69 51.18 52.56 735928
20051117 52.63 53.41 52.51 53.12 618561
20051118 53.19 53.25 52.56 52.94 364276
20051121 53.21 53.97 52.73 53.88 852723
20051122 53.86 54.14 53.54 54.14 777175
20051123 54.17 54.59 53.55 54.18 1159998
20051125 54.18 54.20 53.57 54.06 182890
20051128 53.92 53.97 52.93 53.51 741514
20051129 53.53 54.32 53.23 53.95 692103
20051130 53.78 54.36 53.23 53.33 1430394
20051201 53.61 54.74 53.47 54.70 1097698
20051202 54.25 54.92 54.17 54.83 889673
20051205 54.81 55.10 54.49 54.92 1135866
20051206 55.06 55.52 54.18 54.32 1117605
20051207 54.32 55.15 54.13 54.48 978110
20051208 53.41 54.36 53.15 54.11 951329
20051209 54.09 54.39 54.02 54.11 569222
20051212 54.31 54.59 54.02 54.03 438965
20051213 53.93 54.34 53.86 54.11 832601
20051214 54.07 54.28 53.48 53.55 750250
20051215 53.53 53.62 52.66 53.44 656657
20051216 53.54 54.13 53.21 53.21 1009404
20051219 53.08 53.08 52.02 52.66 664605
20051220 52.58 52.93 51.88 52.06 773451
20051221 52.33 53.07 52.26 52.73 600730
20051222 52.72 53.33 52.65 52.79 455506
20051223 52.94 53.51 52.60 52.77 346589
20051227 52.87 53.18 52.28 52.28 534706
20051228 52.23 53.57 52.23 53.14 795006
20051229 53.36 53.88 53.01 53.09 357115
20051230 53.00 53.01 52.48 52.59 255000
20060103 52.87 53.40 52.66 53.14 386547
20060104 53.07 53.47 52.91 53.01 613548
20060105 53.07 53.14 52.59 53.05 543013
20060106 53.07 53.18 52.42 53.07 531054
20060109 52.95 53.41 52.86 53.04 256719
20060110 52.79 53.07 52.76 53.02 499260
20060111 53.05 53.21 52.66 52.87 349167
20060112 52.73 52.94 52.70 52.70 451425
20060113 52.72 53.04 52.72 52.81 371437
20060117 52.37 52.97 52.09 52.93 518737
20060118 52.67 53.21 52.56 53.02 318589
20060119 53.04 53.09 52.62 52.98 429441
20060120 52.79 52.81 52.17 52.47 313076
20060123 52.47 53.07 52.47 52.97 501336
20060124 52.98 53.02 52.40 52.90 2145269
20060125 52.79 53.28 52.55 53.07 661096
20060126 53.00 53.14 52.26 52.45 621282
20060127 52.26 52.30 49.85 51.98 2530384
20060130 51.64 52.41 51.24 52.09 1277365
20060131 52.20 53.14 52.17 52.97 1487539
20060201 52.97 53.19 52.30 53.05 838258
20060202 53.07 53.36 52.88 53.18 643337
20060203 53.07 54.21 53.01 53.81 945958
20060206 54.03 54.28 53.86 54.18 562562
20060207 54.11 54.31 53.78 53.95 324390
20060208 53.35 53.90 52.06 53.64 810617
20060209 53.36 54.16 53.01 53.57 637179
20060210 53.57 53.76 52.87 53.58 678712
20060213 53.11 53.11 52.24 52.52 468897
20060214 52.67 52.73 52.07 52.51 510431
20060215 52.67 52.67 52.09 52.45 572874
20060216 52.45 53.07 52.37 52.79 540292
20060217 54.10 54.10 52.28 52.83 422638
20060221 52.80 53.02 52.27 52.30 324891
20060222 52.44 53.76 52.40 53.35 666825
20060223 53.21 53.30 52.94 53.07 351172
20060224 53.05 53.07 52.70 53.07 345371
20060227 52.93 53.26 52.66 53.04 543084
20060228 53.08 53.08 52.26 52.33 760418
20060301 52.37 53.05 52.37 52.87 372583
20060302 52.65 53.00 52.31 52.69 386117
20060303 52.66 53.07 52.49 52.76 271685
20060306 52.59 52.74 51.95 52.10 326323
20060307 52.02 53.16 51.66 51.89 339929
20060308 51.67 52.48 51.57 52.23 414689
20060309 52.17 52.34 51.92 52.13 325750
20060310 52.23 52.31 51.81 52.27 334988
20060313 52.23 52.40 51.63 51.70 276841
20060314 51.67 52.02 51.46 51.91 378312
20060315 51.89 52.27 51.46 52.17 560342
20060316 52.37 53.46 52.17 53.16 816488
20060317 53.21 53.53 52.90 53.28 444908
20060320 53.21 53.69 52.98 53.62 373800
20060321 53.67 54.46 53.41 54.46 923473
20060322 54.32 54.60 54.04 54.50 489449
20060323 54.52 54.53 54.13 54.20 456366
20060324 54.13 54.20 53.39 53.67 558480
20060327 53.75 53.76 53.14 53.50 483506
20060328 53.54 54.24 53.43 53.88 549100
20060329 53.76 54.28 53.65 54.11 448345
20060330 55.79 55.87 55.02 55.43 2155868
20060331 55.65 56.15 54.11 54.22 10186914
20060403 54.32 55.05 54.18 54.63 1341957
20060404 54.53 54.76 54.13 54.28 965650
20060405 54.21 54.53 53.99 54.38 520241
20060406 54.39 54.56 54.04 54.18 635747
20060407 54.25 54.53 53.69 53.75 660882
20060410 53.76 53.83 53.37 53.50 521673
20060411 53.48 53.48 52.65 52.70 558838
20060412 52.84 53.00 52.54 52.63 381677
20060413 52.51 52.55 52.07 52.23 343151
20060417 52.16 52.16 51.26 51.92 539361
20060418 51.92 52.63 51.92 52.30 772234
20060419 52.54 53.55 52.54 53.50 780541
20060420 53.69 54.88 53.69 54.83 962070
20060421 55.09 55.33 54.25 54.48 615052
20060424 54.46 54.46 53.86 54.03 306416
20060425 54.10 54.45 53.71 53.89 371365
20060426 53.95 54.92 53.95 54.66 402802
20060427 54.60 55.13 54.22 54.77 332553
20060428 54.95 55.66 54.95 55.31 556117
20060501 55.40 55.86 54.62 54.81 677925
20060502 54.88 55.84 54.53 55.57 740654
20060503 54.32 54.32 51.35 51.71 2041293
20060504 53.00 53.05 50.18 50.44 2215303
20060505 50.62 51.92 50.54 51.47 1422732
20060508 51.33 52.27 51.33 52.21 940372
20060509 52.02 52.21 51.26 51.50 970950
20060510 51.50 51.93 51.32 51.75 1172028
20060511 51.66 51.95 51.39 51.74 744163
20060512 51.81 52.16 51.21 51.35 729555
20060515 51.39 51.74 50.72 51.10 906501
20060516 50.92 51.17 50.34 50.50 1252016
20060517 50.15 50.48 49.57 49.77 1531435
20060518 49.71 50.78 49.57 50.18 656227
20060519 50.31 50.65 49.98 50.26 722609
20060522 50.20 50.73 49.99 50.27 613190
20060523 50.30 50.47 49.35 50.15 873776
20060524 50.15 50.83 49.77 50.69 1065545
20060525 50.87 50.97 50.27 50.57 715305
20060526 50.82 50.82 50.27 50.34 953405
20060530 50.27 50.33 49.59 49.67 1008330
20060531 49.73 50.08 49.63 49.85 625149
20060601 49.85 50.06 49.66 49.90 759774
20060602 49.81 50.20 49.34 49.97 557693
20060605 49.78 49.87 48.40 48.78 846206
20060606 48.97 49.88 48.97 49.50 547381
20060607 49.57 50.72 49.55 50.31 743375
20060608 50.38 50.96 49.55 49.90 1107795
20060609 49.81 50.24 49.27 49.43 617272
20060612 49.50 49.53 48.46 48.46 515515
20060613 49.23 50.99 49.09 50.34 1370672
20060614 50.59 50.92 50.19 50.80 983266
20060615 50.80 51.08 50.22 50.96 628443
20060616 50.69 50.97 49.99 50.13 652718
20060619 50.31 50.34 49.43 49.66 460089
20060620 49.57 50.22 49.43 49.57 402874
20060621 49.45 50.20 49.45 49.92 456867
20060622 49.90 50.83 49.76 50.79 591564
20060623 50.87 50.97 50.38 50.72 447987
20060626 50.61 50.69 49.91 50.12 416909
20060627 49.99 50.48 49.62 49.97 512937
20060628 50.13 50.64 50.11 50.27 698047
20060629 50.48 51.17 50.01 51.08 601804
20060630 51.05 52.03 51.04 51.93 642836
20060703 52.16 52.16 51.60 51.79 246980
20060705 51.45 51.47 50.13 50.23 791210
20060706 51.39 53.35 51.35 52.81 1141451
20060707 52.83 52.83 52.03 52.31 508067
20060710 52.44 52.58 52.14 52.52 661168
20060711 52.65 53.50 52.52 53.47 664820
20060712 53.54 53.54 52.44 52.44 530410
20060713 52.30 52.65 51.91 52.00 346302
20060714 51.95 52.13 51.24 51.71 327039
20060717 51.75 52.27 51.42 52.12 366138
20060718 52.12 52.79 51.79 52.58 536568
20060719 52.86 53.35 52.33 52.54 497971
20060720 52.44 52.95 52.23 52.40 455148
20060721 52.54 52.54 51.67 51.81 379672
20060724 51.77 52.35 51.53 52.24 448345
20060725 52.02 52.54 51.85 52.40 626366
20060726 52.12 52.56 51.78 52.37 595646
20060727 52.37 52.79 52.30 52.37 557693
20060728 52.41 52.41 51.50 51.60 696758
20060731 51.46 52.44 50.92 52.41 622714
20060801 52.44 53.19 52.02 52.73 819281
20060802 52.73 53.25 52.24 52.38 1023009
20060803 52.44 53.09 52.28 52.86 965794
20060804 52.88 53.07 52.35 52.38 592853
20060807 52.47 52.79 52.09 52.40 499689
20060808 52.54 53.01 52.28 52.38 460877
20060809 52.88 53.04 52.41 52.45 655153
20060810 52.52 53.33 52.52 53.22 842196
20060811 53.22 53.53 53.05 53.41 662600
20060814 53.76 54.07 53.14 53.44 543442
20060815 53.79 54.00 53.55 53.99 491239
20060816 54.11 55.06 53.96 55.06 588055
20060817 54.11 54.71 54.11 54.55 782044
20060818 54.53 54.53 53.62 53.76 492600
20060821 53.55 53.68 53.37 53.54 432735
20060822 53.40 53.58 53.14 53.37 365780
20060823 53.55 54.14 53.41 53.71 377667
20060824 53.90 54.53 53.78 54.48 423425
20060825 54.46 54.50 53.81 54.13 515085
20060828 54.18 54.70 54.13 54.53 226142
20060829 54.80 55.03 54.49 54.73 288156
20060830 54.80 55.12 54.74 54.87 193488
20060831 54.92 55.33 54.77 55.33 336205
20060901 55.19 55.51 55.02 55.45 344727
20060905 55.33 55.51 54.90 54.98 281926
20060906 54.70 54.83 54.42 54.71 428796
20060907 55.51 56.92 55.51 56.54 1655677
20060908 57.26 59.74 57.07 58.79 2306677
20060911 59.88 59.88 57.90 58.53 905356
20060912 58.37 59.78 58.23 59.78 1123549
20060913 59.91 60.43 58.57 58.74 1141236
20060914 58.34 58.81 58.13 58.33 813696
20060915 58.41 59.03 58.04 58.13 829879
20060918 58.13 58.23 57.46 57.76 643481
20060919 58.09 59.41 57.94 59.31 854441
20060920 59.29 59.36 58.83 59.28 565641
20060921 59.07 59.14 58.30 59.14 1261468
20060922 59.21 59.24 58.37 58.64 812550
20060925 58.78 58.85 57.34 58.60 755692
20060926 58.61 58.89 57.67 58.22 595073
20060927 58.20 58.36 57.88 58.33 354322
20060928 58.47 58.94 57.91 58.92 494462
20060929 58.90 59.21 58.37 58.68 780755
20061002 58.09 58.11 56.93 57.31 1088246
20061003 57.05 57.94 56.63 57.41 1014130
20061004 57.63 58.15 56.98 58.15 779108
20061005 58.02 58.55 57.49 58.16 722036
20061006 57.95 58.09 57.31 57.67 529622
20061009 57.66 57.76 57.37 57.52 570439
20061010 57.65 57.84 57.20 57.46 710578
20061011 57.53 57.80 57.41 57.53 846350
20061012 57.74 58.05 57.60 57.67 848569
20061013 57.88 58.02 57.44 57.46 577528
20061016 57.63 58.29 57.55 57.63 618919
20061017 57.87 58.69 57.60 58.43 523893
20061018 58.65 58.90 58.25 58.60 370291
20061019 58.44 58.65 57.77 58.04 230367
20061020 58.23 58.48 57.67 57.67 644555
20061023 57.37 58.08 57.34 57.66 834606
20061024 57.81 58.82 57.76 58.69 787773
20061025 58.79 58.99 58.33 58.47 642192
20061026 58.57 59.07 58.25 58.67 510717
20061027 58.68 59.56 58.27 58.79 607533
20061030 58.55 58.65 58.00 58.60 421277
20061031 58.65 59.18 58.40 58.50 281281
20061101 58.47 59.07 58.09 58.90 376020
20061102 58.97 59.36 58.69 59.28 494963
20061103 59.28 59.28 58.15 58.22 490452
20061106 58.43 58.86 58.26 58.86 329044
20061107 57.26 57.27 54.69 54.96 3160259
20061108 55.66 57.79 55.51 57.66 1956436
20061109 57.56 57.90 57.10 57.21 1036257
20061110 57.69 58.16 56.21 56.79 5094567
20061113 56.98 57.53 56.79 57.41 2530455
20061114 57.46 57.95 57.34 57.91 750178
20061115 58.22 59.53 58.00 58.57 982693
20061116 58.51 59.15 58.32 59.00 657158
20061117 58.82 59.06 58.32 59.00 606960
20061120 58.86 59.43 58.75 59.13 413400
20061121 59.49 59.49 58.71 59.00 622714
20061122 59.00 59.46 58.85 59.22 402014
20061124 59.03 59.49 58.97 59.31 109777
20061127 59.21 59.24 57.49 57.60 1067407
20061128 57.56 58.65 57.49 58.37 910153
20061129 58.51 59.36 58.13 59.25 456008
20061130 59.69 59.96 59.10 59.80 949252
20061201 59.84 59.85 59.25 59.70 667541
20061204 59.84 60.76 59.59 60.76 613047
20061205 60.73 60.76 60.26 60.62 558552
20061206 60.40 60.49 59.73 60.29 535565
20061207 60.26 60.27 59.71 59.89 634529
20061208 59.91 60.26 59.52 60.06 682221
20061211 60.05 60.41 59.77 60.17 617343
20061212 60.34 60.58 60.02 60.41 697402
20061213 60.72 60.75 59.96 59.99 580822
20061214 59.91 60.66 59.91 60.29 471762
20061215 60.47 60.82 60.20 60.20 766147
20061218 60.15 60.22 59.36 59.43 720246
20061219 59.34 59.77 59.34 59.67 395999
20061220 59.77 60.08 59.63 59.94 353678
20061221 59.78 60.23 59.43 59.91 625292
20061222 60.61 60.61 59.59 59.85 255502
20061226 59.77 60.15 59.53 59.66 261087
20061227 60.54 60.75 59.62 59.91 470186
20061228 59.77 60.09 59.59 59.85 168568
20061229 59.84 59.84 58.97 59.04 344655
20070103 59.04 59.74 57.88 58.18 957988
20070104 58.16 58.40 57.67 58.07 736787
20070105 58.12 58.34 57.58 57.62 523034
20070108 57.63 58.46 57.19 58.34 624647
20070109 58.34 59.73 58.22 59.57 919391
20070110 59.60 60.36 59.22 60.22 763354
20070111 60.12 61.71 60.12 61.24 1044994
20070112 61.30 61.30 60.69 60.70 577600
20070116 60.82 61.47 60.68 61.01 684799
20070117 60.75 61.12 60.44 60.58 495966
20070118 60.75 61.46 60.56 60.76 518809
20070119 60.93 61.25 60.63 61.07 279491
20070122 61.07 62.25 61.07 61.82 887095
20070123 62.06 62.16 61.49 61.81 855659
20070124 61.82 62.09 61.51 62.09 697402
20070125 62.14 62.38 61.85 61.92 688022
20070126 61.86 62.14 61.75 61.86 443834
20070129 62.00 62.53 61.78 61.91 555258
20070130 61.86 62.11 61.57 62.00 577815
20070131 62.05 62.05 61.53 61.79 542297
20070201 61.79 62.25 61.67 61.93 605026
20070202 61.85 62.14 61.75 62.05 692318
20070205 62.14 62.41 61.77 62.20 553897
20070206 62.14 62.70 62.14 62.51 830524
20070207 60.89 62.10 59.92 61.58 3487298
20070208 61.58 62.07 61.29 62.07 791998
20070209 61.93 62.10 60.97 61.04 1094404
20070212 61.04 61.88 61.01 61.79 1075929
20070213 61.92 62.77 61.82 62.69 1140663
20070214 62.77 62.84 62.31 62.74 686303
20070215 62.83 63.79 62.74 63.68 684011
20070216 63.44 63.79 63.19 63.65 437389
20070220 63.68 64.54 63.39 64.54 636606
20070221 63.96 64.39 63.62 64.03 640187
20070222 64.21 64.25 63.54 63.75 552107
20070223 63.62 63.78 63.20 63.69 671193
20070226 63.75 64.78 63.69 64.67 668401
20070227 64.59 64.60 62.72 63.55 1066691
20070228 63.54 63.64 62.81 62.88 823578
20070301 62.35 63.65 62.10 63.39 765288
20070302 68.78 70.52 64.66 65.68 7471278
20070305 65.91 66.05 64.85 65.17 2944930
20070306 65.15 65.28 64.04 64.78 2416883
20070307 64.80 64.82 64.07 64.17 2399625
20070308 64.66 64.94 64.27 64.70 2690932
20070309 64.70 65.06 64.39 64.56 1526279
20070312 64.66 64.85 64.29 64.68 1587075
20070313 64.68 64.91 63.54 64.08 1916549
20070314 64.10 64.50 62.84 63.78 1651739
20070315 63.82 65.34 62.84 65.20 1544110
20070316 65.55 65.76 64.24 64.49 1832122
20070319 65.19 65.35 64.70 64.88 1552417
20070320 65.01 65.34 64.77 65.15 1335727
20070321 64.71 65.34 64.29 65.15 2125577
20070322 65.63 66.04 65.28 65.65 1228027
20070323 66.90 66.96 65.82 66.90 1646153
20070326 67.59 67.92 67.10 67.46 1512101
20070327 67.48 67.62 65.33 65.56 2060556
20070328 64.52 64.91 64.06 64.24 2543846
20070329 64.24 64.94 64.03 64.59 1241489
20070330 64.59 65.27 64.49 65.27 1403756
20070402 65.27 66.11 65.05 66.09 1306940
20070403 64.27 68.81 64.07 65.63 3704161
20070404 67.15 67.15 65.91 65.96 1757424
20070405 66.14 66.68 66.04 66.67 1011776
20070409 66.70 67.19 66.70 67.17 926695
20070410 67.23 67.64 66.90 67.52 571791
20070411 67.58 68.09 67.19 67.83 783696
20070412 68.36 69.88 68.16 69.61 1476817
20070413 69.63 69.63 68.96 69.22 530252
20070416 69.45 70.64 69.43 70.64 842744
20070417 70.58 70.64 70.09 70.23 757304
20070418 70.23 70.33 69.61 69.68 936553
20070419 68.16 70.11 68.03 70.07 1077601
20070420 70.58 71.34 70.50 71.01 674175
20070423 71.01 71.71 70.93 71.46 437674
20070424 71.18 72.10 70.91 72.10 864207
20070425 71.96 72.92 71.63 72.76 912318
20070426 71.14 72.99 71.14 72.62 966694
20070427 72.53 72.53 69.14 70.44 1812621
20070430 70.50 71.88 70.50 70.95 849830
20070501 71.26 71.51 70.31 71.34 705445
20070502 70.99 72.18 70.99 71.92 1011057
20070503 70.11 70.15 64.07 65.73 5343181
20070504 65.50 65.52 63.94 64.82 2693567
20070507 65.24 66.51 64.83 66.41 1642871
20070508 65.98 66.33 65.93 66.12 1648673
20070509 66.82 66.82 64.07 64.09 2448954
20070510 63.84 64.15 61.80 61.89 3069266
20070511 62.13 62.79 61.37 61.84 1815959
20070514 61.93 62.11 61.00 61.48 2039058
20070515 60.96 62.48 60.86 62.28 2507745
20070516 62.32 62.91 62.01 62.83 1105790
20070517 62.83 62.87 61.97 62.13 1253667
20070518 62.13 62.59 61.56 62.59 1129872
20070521 62.61 62.81 62.11 62.32 1155442
20070522 62.11 62.89 62.11 62.58 1136187
20070523 62.61 64.06 62.22 62.61 940456
20070524 62.61 62.79 61.52 61.84 1053520
20070525 62.40 62.63 61.78 62.21 675766
20070529 62.11 62.69 62.03 62.61 932754
20070530 61.82 62.87 61.76 62.85 973420
20070531 63.12 63.90 63.02 63.80 1409554
20070601 64.48 65.19 64.02 64.68 1439951
20070604 64.37 65.07 64.27 64.82 924179
20070605 64.52 65.19 64.29 65.17 1024663
20070606 65.17 65.38 64.39 64.93 977990
20070607 64.52 64.72 63.26 63.30 714430
20070608 62.54 63.37 62.17 63.02 1253873
20070611 62.73 63.80 62.13 63.22 824876
20070612 60.78 61.27 59.40 60.51 2855102
20070613 60.37 61.37 60.24 61.27 1560152
20070614 60.86 61.21 60.37 60.37 1302600
20070615 60.90 61.82 60.47 60.82 938556
20070618 60.82 62.05 60.73 61.50 1173413
20070619 61.48 61.89 60.80 61.84 966386
20070620 61.76 62.98 61.13 61.80 1271330
20070621 61.78 62.52 61.13 62.50 728653
20070622 62.07 62.58 61.39 61.50 787188
20070625 61.45 61.72 60.41 61.06 1039143
20070626 61.06 61.25 60.39 60.80 1072775
20070627 60.76 61.31 60.43 61.25 781437
20070628 61.25 61.87 60.86 60.90 709809
20070629 60.90 62.21 60.90 62.07 903538
20070702 62.07 62.30 61.64 61.82 664368
20070703 62.21 62.30 61.48 61.56 358755
20070705 61.58 61.99 61.02 61.45 1131617
20070706 61.68 61.70 61.10 61.19 810499
20070709 61.21 61.35 60.51 60.96 810653
20070710 60.65 61.31 60.43 60.45 647783
20070711 60.47 60.74 60.02 60.55 714944
20070712 60.59 61.00 60.36 60.86 640902
20070713 60.67 61.62 60.63 61.52 528249
20070716 61.99 62.71 61.91 62.03 1298390
20070717 61.82 62.48 61.82 62.03 1892670
20070718 61.60 62.19 60.82 61.21 925617
20070719 61.15 62.26 61.06 61.93 539134
20070720 61.85 62.05 61.60 61.66 767419
20070723 61.70 62.24 61.23 61.74 540880
20070724 61.56 61.60 60.43 60.65 490356
20070725 60.74 61.00 59.77 60.00 596488
20070726 59.73 59.91 57.80 58.45 720181
20070727 58.45 58.62 57.47 57.47 680901
20070730 57.47 57.82 57.01 57.38 717305
20070731 57.45 57.69 55.97 56.03 914783
20070801 56.03 57.39 55.29 57.28 1052390
20070802 57.36 57.88 56.89 57.24 697948
20070803 57.73 57.73 55.60 55.62 1020145
20070806 57.26 58.43 55.88 58.43 1142349
20070807 55.51 57.38 50.33 54.73 4212488
20070808 55.23 55.64 51.49 55.08 3605936
20070809 54.38 54.38 50.85 52.19 2658035
20070810 51.45 54.18 50.64 53.42 1681535
20070813 54.14 54.88 53.48 53.81 1806614
20070814 54.20 54.75 53.75 53.97 873090
20070815 53.71 55.02 53.56 53.66 1262139
20070816 53.67 55.14 53.01 54.10 2086450
20070817 55.39 55.93 53.46 53.83 1062762
20070820 53.95 54.28 53.56 54.10 661133
20070821 53.62 54.32 53.19 53.91 859791
20070822 53.99 54.47 53.56 53.99 802540
20070823 54.20 54.49 53.21 53.79 1014600
20070824 53.73 54.18 53.42 53.97 849573
20070827 53.58 54.06 53.01 53.64 634741
20070828 53.03 54.03 51.98 52.00 1116008
20070829 52.00 52.14 50.60 51.81 1412378
20070830 50.71 51.53 50.52 51.22 903024
20070831 51.51 52.72 50.87 52.31 981841
20070904 51.86 53.38 51.75 53.03 1107279
20070905 52.95 52.95 52.06 52.33 753761
20070906 52.39 55.39 52.25 52.41 1547778
20070907 52.14 52.39 51.71 52.19 943331
20070910 52.14 52.23 50.93 51.16 735636
20070911 51.45 51.45 50.93 51.34 577849
20070912 51.12 51.42 50.40 50.44 1008335
20070913 50.50 50.64 49.14 49.31 1134750
20070914 49.08 50.03 48.83 49.68 677050
20070917 49.68 50.56 49.57 49.88 680901
20070918 50.05 51.49 49.94 51.22 1132080
20070919 51.47 51.82 50.31 50.50 1066665
20070920 50.64 50.71 50.11 50.38 527017
20070921 50.91 50.99 50.38 50.81 877711
20070924 50.73 50.85 49.96 50.17 806340
20070925 49.62 49.82 46.96 48.81 1870540
20070926 48.81 48.83 47.25 47.33 2395759
20070927 47.23 47.60 47.01 47.35 1653962
20070928 47.72 50.23 47.35 49.82 2220104
20071001 50.21 51.26 49.66 51.20 1249868
20071002 48.03 52.14 47.83 51.44 3844593
20071003 51.24 51.24 50.60 50.79 2807042
20071004 50.68 51.45 50.64 51.18 1489654
20071005 51.61 52.78 51.18 52.66 1463878
20071008 52.62 52.74 51.98 52.31 896247
20071009 52.31 52.58 51.61 52.45 875914
20071010 52.49 52.62 52.00 52.39 1010800
20071011 52.56 52.64 50.97 51.30 883308
20071012 51.59 51.59 51.10 51.28 997193
20071015 51.08 52.39 51.01 51.30 808958
20071016 51.22 51.90 50.95 51.20 1035292
20071017 51.42 51.69 50.83 51.22 1042943
20071018 51.07 51.40 50.71 51.18 497698
20071019 50.77 51.61 50.77 51.08 987437
20071022 50.58 50.99 50.27 50.99 704880
20071023 51.10 51.38 50.42 50.81 588324
20071024 50.64 51.12 50.42 51.03 674688
20071025 51.03 51.47 50.62 51.32 742465
20071026 51.61 51.88 51.10 51.73 1208739
20071029 51.69 52.45 51.69 52.10 578774
20071030 52.10 52.78 52.04 52.53 909956
20071031 52.80 54.71 52.55 54.08 1847074
20071101 54.08 54.08 52.47 52.56 1027950
20071102 52.92 52.95 51.08 51.81 1509422
20071105 50.11 52.16 50.11 51.92 1092492
20071106 51.65 52.18 51.57 51.94 858199
20071107 51.28 51.45 49.92 49.92 1001866
20071108 47.60 52.55 47.56 52.00 2473241
20071109 52.21 56.69 50.79 50.87 2598525
20071112 50.68 50.68 48.73 48.84 1394920
20071113 49.16 50.21 48.71 50.15 1040581
20071114 50.34 50.36 48.55 48.83 834991
20071115 48.73 48.73 47.09 47.79 968337
20071116 48.24 48.61 47.27 47.73 912472
20071119 47.33 48.24 47.13 48.12 1065022
20071120 47.81 49.06 47.52 48.34 828367
20071121 47.85 48.22 47.25 47.81 834118
20071123 47.81 48.12 47.50 48.12 195731
20071126 48.10 48.57 47.83 48.07 675818
20071127 48.03 48.81 47.54 48.59 673096
20071128 48.59 49.37 47.89 49.27 694970
20071129 49.02 49.33 48.67 49.10 511716
20071130 49.74 49.74 48.51 48.57 1021839
20071203 48.49 49.49 48.34 49.35 627501
20071204 49.22 50.13 48.96 49.10 570302
20071205 49.45 49.82 48.84 49.35 610916
20071206 49.33 50.71 48.79 50.71 619953
20071207 50.71 51.12 50.34 50.70 515310
20071210 50.73 52.21 50.73 52.18 535848
20071211 52.37 52.55 51.84 51.96 1013624
20071212 52.68 52.97 51.16 52.06 1092081
20071213 51.90 52.37 50.66 51.84 734660
20071214 51.67 52.00 50.97 51.20 563318
20071217 50.87 51.16 49.90 50.13 649683
20071218 50.64 50.99 50.15 50.52 682031
20071219 51.01 51.32 49.68 51.22 803002
20071220 51.69 52.74 50.77 51.42 673713
20071221 51.88 52.86 51.59 51.71 1002431
20071224 51.38 52.84 51.38 52.74 158197
20071226 52.10 52.72 51.18 51.34 417085
20071227 51.14 51.26 50.27 50.29 459702
20071228 50.23 51.12 50.23 50.66 388228
20071231 50.40 51.05 50.25 50.36 428227
20080102 50.25 50.38 49.43 49.74 519623
20080103 49.82 49.92 49.27 49.43 722851
20080104 49.31 49.64 47.66 47.72 730964
20080107 47.91 49.31 47.66 48.83 924590
20080108 49.10 49.78 48.14 48.24 555822
20080109 48.10 49.00 47.70 48.96 798946
20080110 48.79 49.62 48.55 49.35 888237
20080111 49.18 49.92 48.20 48.63 890291
20080114 48.69 50.54 48.69 50.42 1210382
20080115 50.21 50.62 49.23 49.41 962637
20080116 49.08 52.27 49.08 51.61 1206121
20080117 51.86 52.29 50.66 51.90 1276978
20080118 52.35 53.32 51.53 52.53 1191538
20080122 50.23 52.66 50.23 52.58 1180602
20080123 51.18 54.12 50.91 54.03 1083249
20080124 54.06 55.76 53.13 55.14 1318415
20080125 56.01 56.01 54.59 54.75 1424085
20080128 54.43 56.38 54.43 56.28 1096394
20080129 56.83 56.83 55.16 55.51 1056755
20080130 54.98 55.51 53.89 53.91 1172797
20080131 53.79 55.12 53.42 54.47 971109
20080201 54.32 56.93 54.26 55.35 1388708
20080204 54.94 55.78 54.16 54.47 654715
20080205 55.68 55.68 53.05 53.11 906259
20080206 53.67 53.95 52.66 53.40 735277
20080207 53.30 53.77 52.72 53.11 718076
20080208 53.11 53.32 52.27 52.41 456416
20080211 52.51 52.74 51.86 52.74 622418
20080212 52.97 53.29 52.00 52.45 1150410
20080213 47.46 50.79 47.19 49.14 5175485
20080214 49.06 49.94 48.26 48.30 2215021
20080215 48.01 48.51 47.72 48.20 1114108
20080219 48.63 48.63 47.05 47.64 1214747
20080220 47.52 47.52 46.49 47.17 1111336
20080221 47.25 47.60 46.22 46.53 895066
20080222 46.62 47.58 46.22 47.58 1095778
20080225 47.40 47.72 45.34 46.08 1617146
20080226 46.06 46.37 44.66 44.89 2154741
20080227 44.54 46.22 44.42 45.13 1321804
20080228 44.81 45.03 44.23 44.77 1082428
20080229 41.58 42.71 40.96 41.91 4769234
20080303 42.55 43.35 42.11 42.28 3251494
20080304 41.99 42.26 41.42 41.74 1321752
20080305 41.60 42.18 41.44 41.93 1471323
20080306 41.89 42.03 40.92 41.04 972958
20080307 40.98 41.09 40.08 40.39 1018605
20080310 40.35 40.57 39.44 39.54 820152
20080311 40.02 41.39 39.81 40.82 1996132
20080312 41.11 41.13 40.28 40.39 660260
20080313 40.16 40.20 38.91 39.44 1374536
20080314 39.81 39.81 37.92 38.21 1689493
20080317 37.30 38.56 37.30 37.96 1178086
20080318 38.39 39.24 38.17 39.24 1351687
20080319 39.30 40.08 38.91 38.91 1889486
20080320 39.13 39.48 38.78 39.40 1685283
20080324 39.61 39.81 38.48 39.77 1747309
20080325 39.85 40.00 39.44 39.71 1413302
20080326 39.57 39.77 39.22 39.40 802129
20080327 39.57 39.69 38.43 38.62 826108
20080328 39.01 39.42 38.56 38.95 967207
20080331 38.81 39.36 38.72 39.13 944923
20080401 39.44 40.80 39.20 40.80 1654835
20080402 40.98 41.09 40.18 40.37 715354
20080403 40.28 40.57 39.93 40.00 696562
20080404 39.93 40.45 39.13 40.14 1089770
20080407 40.22 40.31 39.73 39.96 526401
20080408 40.22 41.79 39.52 41.02 1210126
20080409 40.67 41.00 39.71 39.96 819176
20080410 40.28 40.28 39.42 39.59 531689
20080411 39.28 39.73 39.24 39.44 663084
20080414 39.42 40.22 39.36 40.10 783080
20080415 40.14 40.70 40.14 40.61 758947
20080416 40.68 41.44 40.59 41.44 1142965
20080417 41.48 41.81 41.02 41.25 654715
20080418 42.71 43.41 41.76 43.22 1380030
20080421 42.90 43.76 42.87 43.55 1318671
20080422 43.45 43.45 42.32 42.65 973163
20080423 43.14 43.78 42.38 43.39 1120116
20080424 43.55 43.64 41.97 42.30 896658
20080425 42.42 43.63 41.91 43.33 1388964
20080428 43.70 43.74 43.04 43.49 621134
20080429 43.61 44.07 43.37 43.86 704058
20080430 44.77 46.33 44.77 45.26 3202715
20080501 45.26 46.35 45.22 45.83 1443083
20080502 46.49 46.49 45.73 45.87 1372534
20080505 45.96 46.22 45.67 46.06 768908
20080506 45.92 45.96 45.20 45.77 530508
20080507 45.77 46.06 44.95 45.11 873808
20080508 45.05 45.73 45.05 45.32 596334
20080509 45.11 45.13 44.72 44.97 441988
20080512 45.22 45.30 44.40 44.58 850292
20080513 44.48 44.60 42.98 43.76 1150821
20080514 44.15 45.14 43.76 44.70 1396153
20080515 44.91 46.10 44.91 45.75 1644309
20080516 46.12 46.16 45.14 45.38 1074572
20080519 45.20 45.90 45.20 45.50 840639
20080520 45.20 45.26 44.62 45.09 732401
20080521 45.28 45.34 43.88 44.31 902460
20080522 44.31 44.79 43.94 44.37 685420
20080523 44.25 44.29 43.18 43.27 785339
20080527 43.35 43.41 42.07 42.79 889161
20080528 42.75 43.02 42.46 42.65 857532
20080529 42.50 43.27 42.34 42.55 867134
20080530 42.65 42.81 42.07 42.36 970750
20080602 42.09 42.36 40.94 41.02 1313896
20080603 41.19 41.44 40.78 40.90 1581153
20080604 40.72 41.15 40.59 40.88 815736
20080605 40.74 41.13 40.59 40.80 1023996
20080606 40.39 40.53 40.08 40.28 1166173
20080609 40.20 40.70 39.22 39.50 1020812
20080610 39.30 39.85 39.03 39.75 1288583
20080611 39.56 39.93 38.58 38.58 815377
20080612 38.87 39.63 38.52 39.07 1094751
20080613 39.48 39.50 38.89 39.48 877608
20080616 39.15 39.65 38.81 38.95 603009
20080617 39.19 39.20 38.66 38.70 506119
20080618 38.54 38.60 35.35 36.03 2702244
20080619 35.74 36.46 35.74 36.38 2934534
20080620 36.28 36.63 35.91 36.52 1637839
20080623 36.67 36.67 35.62 35.76 2179951
20080624 35.70 36.21 35.47 35.82 1425985
20080625 39.34 40.88 38.81 39.19 4943863
20080626 39.46 39.46 38.52 38.85 1646362
20080627 38.64 39.30 37.98 38.27 1709929
20080630 38.33 38.72 37.98 38.21 1057833
20080701 37.88 38.02 37.16 37.51 939172
20080702 37.65 37.84 37.00 37.30 1164736
20080703 37.51 37.86 36.19 36.34 646396
20080707 36.63 36.77 35.15 35.58 1275951
20080708 35.91 36.09 34.90 36.01 1371917
20080709 36.21 36.21 34.88 34.96 1084122
20080710 35.19 35.72 34.67 35.02 1068205
20080711 34.74 35.72 34.16 35.04 1198470
20080714 35.91 37.88 35.91 35.93 1744639
20080715 36.03 36.63 35.52 35.95 1409759
20080716 35.72 37.30 35.60 37.14 1066305
20080717 37.06 38.19 36.75 38.06 825389
20080718 38.17 39.93 37.84 38.72 1278108
20080721 38.58 39.01 38.43 38.64 581598
20080722 38.64 39.75 38.31 39.75 880997
20080723 39.75 42.44 39.75 42.18 1481901
20080724 42.26 42.96 41.54 41.60 1564568
20080725 41.97 42.50 41.68 41.70 1351995
20080728 41.07 41.93 40.94 41.15 540932
20080729 41.00 41.97 40.78 41.70 636949
20080730 41.97 41.97 40.10 41.58 705445
20080731 41.89 41.97 40.90 41.48 802335
20080801 41.72 41.91 40.31 40.80 1010595
20080804 40.65 42.53 40.20 42.03 1277749
20080805 42.01 46.04 42.01 45.46 2955740
20080806 39.42 44.31 39.26 42.89 2598012
20080807 42.46 43.47 41.70 43.08 1346912
20080808 42.81 47.36 42.81 47.29 2693156
20080811 46.88 48.34 45.63 48.18 1370018
20080812 47.83 48.57 47.72 48.26 698615
20080813 47.87 48.30 47.07 47.23 981481
20080814 46.68 48.20 46.64 47.54 589556
20080815 47.73 48.67 47.35 48.36 801102
20080818 48.40 50.42 47.87 48.16 870009
20080819 47.72 48.20 47.36 47.77 618824
20080820 47.79 48.86 47.42 48.75 1272357
20080821 47.58 49.31 46.96 47.81 1367245
20080822 48.20 49.55 47.50 48.71 1179267
20080825 48.51 49.90 48.38 48.67 1288018
20080826 48.69 49.55 48.44 48.65 604909
20080827 48.61 49.33 48.57 49.00 504630
20080828 49.37 50.05 48.47 49.96 587246
20080829 49.74 49.94 48.90 49.02 510894
20080902 46.80 49.02 46.80 47.50 1609753
20080903 47.50 48.59 47.09 48.22 903024
20080904 47.73 47.97 46.61 47.17 1031492
20080905 46.84 48.84 46.41 48.59 1068102
20080908 49.33 49.33 47.11 47.99 1408938
20080909 47.87 48.49 46.55 46.98 1535763
20080910 47.15 47.19 46.08 46.43 922639
20080911 46.20 46.74 44.60 45.94 1745717
20080912 44.93 46.82 44.87 46.59 1326322
20080915 45.48 47.21 44.97 45.71 993548
20080916 45.85 46.10 44.05 46.10 1191025
20080917 45.42 46.18 44.56 45.38 1422391
20080918 45.88 47.01 45.09 45.96 1497767
20080919 47.72 47.72 43.27 45.42 1495045
20080922 45.40 45.40 43.98 44.07 867236
20080923 44.11 45.01 43.82 44.23 1850617
20080924 44.40 44.83 43.45 43.82 1043970
20080925 42.85 45.71 42.16 45.20 1548805
20080926 44.64 46.37 44.40 45.96 1193130
20080929 45.77 46.20 44.21 44.46 1111849
20080930 45.24 45.50 44.00 45.50 871652
20081001 45.18 48.07 45.07 47.56 1004074
20081002 47.50 47.83 46.47 46.96 1204529
20081003 47.40 48.40 46.86 47.15 1196776
20081006 46.29 47.23 43.53 45.87 1471272
20081007 46.20 46.41 42.87 43.06 1864686
20081008 42.44 43.04 40.45 42.03 1630240
20081009 41.48 42.83 38.31 38.31 1596608
20081010 37.08 39.40 35.50 38.50 1954182
20081013 39.52 41.29 39.22 40.31 1190511
20081014 42.50 42.50 39.40 40.20 1339056
20081015 39.17 39.48 36.38 36.38 1171976
20081016 36.13 37.94 36.03 37.84 1388810
20081017 37.30 39.69 37.02 38.52 1091824
20081020 39.17 39.50 38.17 38.85 682596
20081021 38.02 38.64 37.26 37.70 663084
20081022 37.06 37.37 35.21 36.11 725418
20081023 36.30 37.67 34.26 37.45 1627672
20081024 36.98 37.18 34.73 36.91 1363445
20081027 36.22 37.35 35.64 35.64 961918
20081028 36.40 38.89 35.74 38.89 1360570
20081029 38.93 40.43 38.11 38.78 900149
20081030 40.30 40.94 39.24 40.84 1086330
20081031 40.76 42.85 40.28 42.57 1348709
20081103 43.14 43.45 41.97 43.16 1150461
20081104 38.76 38.76 31.65 35.54 7024665
20081105 35.13 35.39 32.72 33.17 2972838
20081106 33.07 33.28 29.91 30.07 2785066
20081107 30.44 31.41 30.03 31.20 2204033
20081110 31.47 31.84 30.65 31.65 2181338
20081111 31.16 32.25 29.93 30.99 2318843
20081112 30.62 30.62 27.79 28.12 1671214
20081113 28.03 28.61 26.19 27.29 2122238
20081114 27.29 30.44 27.15 28.34 2011485
20081117 27.48 28.65 26.88 27.79 1266709
20081118 27.46 28.04 26.53 27.46 1296541
20081119 27.40 27.93 25.92 25.98 1022250
20081120 25.73 25.75 23.70 23.86 1664488
20081121 24.44 24.58 21.81 22.42 2382461
20081124 23.02 26.41 22.46 25.86 2216151
20081125 26.12 26.45 24.54 25.65 1452223
20081126 25.28 26.82 24.62 26.76 1302549
20081128 26.72 28.36 26.49 28.36 584678
20081201 27.48 27.89 25.79 25.79 1025382
20081202 26.04 27.36 26.04 26.92 1180191
20081203 26.45 28.36 26.41 28.18 965359
20081204 27.83 28.32 26.60 26.99 1040478
20081205 26.55 28.18 26.27 28.03 1422185
20081208 28.61 30.58 28.38 30.44 1568881
20081209 30.15 30.73 29.37 29.95 1077447
20081210 30.09 30.44 29.37 30.21 693121
20081211 29.76 30.34 28.90 29.29 1045613
20081212 28.40 29.95 27.97 29.86 924487
20081215 29.64 30.07 28.45 28.90 669400
20081216 29.19 31.71 28.88 31.61 1224297
20081217 31.61 33.03 31.20 32.35 1484725
20081218 32.29 33.58 32.23 32.70 1645900
20081219 32.93 34.30 32.70 33.40 1917675
20081222 33.13 34.26 32.80 33.56 1254900
20081223 33.71 34.26 32.72 32.86 884899
20081224 33.01 33.40 32.49 33.28 279785
20081226 33.19 33.65 32.89 33.19 422835
20081229 33.30 33.40 32.47 33.23 858815
20081230 33.40 35.21 33.32 35.06 1079244
20081231 35.06 36.05 33.11 35.00 1231486
20090102 35.10 37.70 35.06 37.22 1251049
20090105 37.10 38.41 36.34 36.71 1768207
20090106 37.20 38.31 37.02 37.55 1878498
20090107 36.96 37.32 36.28 36.73 880535
20090108 36.54 37.69 36.24 37.49 1029644
20090109 37.65 38.09 36.58 36.91 733428
20090112 37.04 37.47 36.09 36.28 1075496
20090113 36.44 36.44 35.72 36.24 972598
20090114 35.60 35.97 34.57 34.88 1311432
20090115 34.82 36.03 33.61 35.39 1432660
20090116 35.89 36.40 35.08 35.91 1734421
20090120 35.95 36.34 35.00 35.25 1492992
20090121 35.70 37.47 35.50 37.43 1715936
20090122 37.00 37.78 36.46 37.35 2057337
20090123 36.75 37.69 36.13 37.43 1550499
20090126 37.96 38.91 37.76 38.06 1621049
20090127 38.23 38.72 37.80 38.33 1283448
20090128 39.30 39.30 38.21 38.87 1641433
20090129 38.62 39.24 37.70 38.29 1316669
20090130 37.98 38.56 37.33 37.67 1237545
20090202 37.74 37.80 36.56 37.10 1288788
20090203 37.61 38.31 36.67 38.15 890137
20090204 38.60 39.15 36.96 37.41 1107382
20090205 37.26 38.21 36.52 37.49 1122426
20090206 37.76 37.80 36.87 37.70 1654013
20090209 37.67 37.82 36.79 37.22 1475791
20090210 36.81 37.22 34.73 35.66 2874973
20090211 37.98 38.93 37.22 38.15 4211359
20090212 37.94 39.40 37.26 39.09 3099047
20090213 38.85 39.96 38.56 39.09 1501310
20090217 37.98 39.22 37.14 38.72 2088042
20090218 39.01 39.03 38.11 38.97 1724871
20090219 39.09 39.59 38.48 38.68 1695809
20090220 37.94 39.11 37.94 38.66 2101495
20090223 38.89 39.11 37.30 37.80 1783970
20090224 38.23 39.56 38.07 39.22 1972667
20090225 39.13 40.94 38.74 39.94 2476013
20090226 41.31 41.87 38.68 39.05 2758520
20090227 38.58 40.76 38.21 39.83 2388365
20090302 39.19 39.50 38.44 39.32 2001318
20090303 39.65 40.43 38.37 38.76 1565852
20090304 39.38 40.67 38.95 39.59 1974002
20090305 39.01 39.40 36.91 37.26 2392165
20090306 37.45 37.84 36.46 37.39 1529088
20090309 37.00 38.35 36.77 37.41 1542797
20090310 38.23 38.91 37.70 38.87 1650881
20090311 38.64 39.89 38.46 39.13 1550602
20090312 38.99 41.05 38.83 40.94 1370531
20090313 41.29 41.54 40.47 41.15 1594965
20090316 41.31 41.93 39.54 39.63 2207473
20090317 39.57 40.65 39.38 40.24 1833416
20090318 40.12 40.12 39.01 39.46 2176871
20090319 39.71 39.91 38.04 38.48 1942732
20090320 38.64 38.95 37.10 37.16 2227087
20090323 37.92 38.95 37.14 38.95 1182091
20090324 38.80 40.12 38.48 39.67 1960806
20090325 38.64 38.99 35.27 36.61 3692146
20090326 36.65 37.06 35.70 36.42 2628665
20090327 36.03 36.44 35.56 35.82 981943
20090330 35.33 35.70 34.26 34.73 1490065
20090331 34.88 35.72 34.59 35.21 1215260
20090401 34.88 37.63 34.76 36.93 2240078
20090402 37.41 38.09 36.93 37.47 1176186
20090403 37.65 38.89 37.12 37.55 1344396
20090406 37.33 37.72 36.46 37.12 1105020
20090407 36.58 37.22 36.32 36.95 1033444
20090408 36.98 37.80 36.98 37.65 1004792
20090409 38.23 38.81 37.80 38.21 978811
20090413 38.06 38.43 37.08 37.69 981379
20090414 37.33 38.02 37.00 37.70 1123453
20090415 37.63 38.52 37.45 38.35 1585415
20090416 38.52 39.93 38.50 39.57 2169682
20090417 39.77 40.20 38.95 39.34 1721225
20090420 38.95 39.56 38.56 39.03 1132593
20090421 38.81 39.50 38.39 38.52 1100912
20090422 38.43 38.64 37.90 37.96 1468602
20090423 37.88 38.21 37.20 38.11 939480
20090424 38.11 38.60 37.78 38.56 926130
20090427 38.09 38.62 37.63 37.78 930700
20090428 37.49 39.07 37.41 38.48 954781
20090429 39.11 39.89 38.35 39.71 1046383
20090430 39.91 40.49 39.15 40.31 1635477
20090501 38.58 39.24 35.85 36.87 4548908
20090504 38.17 38.27 36.71 37.00 2386568
20090505 37.18 37.39 35.82 35.97 2944444
20090506 36.50 36.59 35.10 35.74 12449948
20090507 36.05 36.22 34.18 34.30 3956117
20090508 34.67 34.76 34.02 34.51 2550208
20090511 34.14 35.39 34.08 35.11 2767146
20090512 35.08 35.54 34.32 34.63 2224674
20090513 34.28 35.37 33.91 35.17 3119534
20090514 35.15 35.97 34.86 35.85 1794034
20090515 35.72 36.48 35.72 36.09 2017492
20090518 36.26 36.38 35.54 36.34 1685077
20090519 36.52 37.51 36.17 37.18 2878978
20090520 37.18 37.26 36.40 36.48 2100724
20090521 36.13 36.65 35.82 36.40 1326117
20090522 36.38 36.77 35.27 36.36 1975542
20090526 36.07 36.93 35.56 36.89 1453763
20090527 36.59 37.18 36.52 36.59 1594811
20090528 36.71 36.91 36.05 36.71 954730
20090529 36.77 36.87 36.05 36.61 1464905
20090601 37.00 37.00 36.24 36.56 1697811
20090602 36.48 37.06 36.15 36.44 1829617
20090603 36.22 36.26 35.56 35.99 1490476
20090604 36.01 36.24 35.60 35.99 1659404
20090605 36.19 36.42 35.45 35.70 1126586
20090608 35.62 35.93 34.98 35.62 1167457
20090609 35.62 36.03 35.45 35.87 1168997
20090610 36.01 36.38 34.88 35.15 1726976
20090611 35.23 36.17 35.23 35.78 1345988
20090612 35.56 36.17 35.39 36.15 694559
20090615 35.74 36.03 34.90 35.06 1346193
20090616 34.98 35.29 34.88 35.04 1536122
20090617 35.06 35.47 34.84 35.11 1632396
20090618 35.02 35.87 35.02 35.76 1015524
20090619 35.91 36.54 35.68 36.21 1425574
20090622 36.01 36.17 35.68 35.74 1421980
20090623 35.82 35.89 35.27 35.74 1649546
20090624 35.97 36.17 35.72 35.93 1226916
20090625 35.68 36.71 35.68 36.71 1475893
20090626 36.59 36.75 36.22 36.56 2408955
20090629 36.63 37.41 36.40 37.37 1619662
20090630 37.32 37.55 36.98 37.37 1470297
20090701 37.45 38.48 37.30 38.35 1053931
20090702 37.96 38.52 37.39 38.09 1558869
20090706 37.76 38.68 37.76 38.68 1332278
20090707 38.50 38.95 37.41 38.56 1126123
20090708 38.58 38.58 37.96 38.39 1226248
20090709 38.46 38.66 37.41 37.90 942972
20090710 37.72 38.39 37.67 38.37 932908
20090713 38.39 38.95 38.00 38.89 1071183
20090714 38.68 39.05 38.31 38.99 1356719
20090715 39.24 39.46 38.78 39.40 1220754
20090716 39.50 39.83 39.24 39.75 1623924
20090717 39.67 39.87 39.46 39.75 1103069
20090720 39.79 39.87 38.97 39.48 1131001
20090721 39.69 40.39 39.69 40.39 1621511
20090722 40.37 40.96 40.22 40.84 1830695
20090723 40.96 43.02 40.82 42.69 3054222
20090724 42.65 42.85 41.91 42.26 957246
20090727 42.30 42.42 41.52 41.97 1535557
20090728 41.85 42.22 41.64 42.11 809729
20090729 41.99 42.24 41.44 41.58 1342137
20090730 42.09 42.34 41.68 41.85 1318415
20090731 41.72 42.15 41.13 41.27 1849231
20090803 41.76 41.93 41.11 41.50 1803892
20090804 41.48 42.07 41.44 41.56 1790748
20090805 39.44 40.51 36.40 37.74 5920928
20090806 38.17 38.43 36.11 36.40 3079228
20090807 36.54 36.63 35.85 35.97 1843532
20090810 36.09 36.40 35.62 36.03 1905609
20090811 36.11 36.19 35.64 35.97 1761172
20090812 35.99 36.61 35.68 35.97 1872029
20090813 36.17 36.32 35.35 35.85 1388091
20090814 36.03 36.13 35.35 35.72 1217160
20090817 35.43 35.56 34.88 34.90 1184863
20090818 34.88 35.13 34.47 34.96 1116419
20090819 34.71 35.23 34.53 34.65 1149075
20090820 34.73 34.92 34.49 34.74 1234669
20090821 35.74 35.74 34.88 35.27 1625721
20090824 35.39 35.54 34.39 34.90 1131361
20090825 35.06 35.35 34.63 35.04 1026666
20090826 35.06 35.70 34.69 35.50 1394869
20090827 35.37 35.66 35.15 35.58 750321
20090828 35.66 35.66 35.08 35.41 1007976
20090831 35.17 35.58 34.86 35.33 1044124
20090901 35.31 35.39 34.22 34.28 1700122
20090902 34.04 34.67 33.99 34.53 1433481
20090903 34.76 35.76 34.34 35.68 1721328
20090904 35.76 35.97 35.35 35.43 1107742
20090908 35.39 35.62 35.00 35.29 1735910
20090909 35.29 35.60 34.86 35.21 1179677
20090910 35.25 35.50 35.06 35.23 1216339
20090911 35.35 35.54 35.02 35.29 831397
20090914 35.11 35.85 35.08 35.58 1040324
20090915 35.60 35.64 35.25 35.54 1266606
20090916 35.52 35.84 35.10 35.54 768600
20090917 35.54 35.84 35.10 35.11 1049669
20090918 35.15 35.97 35.15 35.84 1404471
20090921 35.58 35.82 35.45 35.68 951752
20090922 35.76 35.76 35.15 35.21 946207
20090923 35.25 35.84 34.94 35.45 1739864
20090924 35.50 35.76 34.86 35.06 1227840
20090925 34.96 35.19 34.63 34.74 1061735
20090928 34.74 35.23 34.74 34.98 465966
20090929 35.02 35.10 34.47 34.63 1090797
20090930 34.61 34.74 33.99 34.65 1351584
20091001 34.63 35.48 34.24 35.35 2447619
20091002 35.15 36.77 35.00 36.56 3352389
20091005 36.67 36.93 36.21 36.79 1903658
20091006 36.95 37.24 36.15 36.24 2404026
20091007 35.99 36.38 35.97 36.32 1907098
20091008 36.46 37.35 36.44 37.32 1323703
20091009 37.20 37.86 37.00 37.53 1979496
20091012 37.47 37.84 37.20 37.47 1100861
20091013 37.32 37.59 36.83 37.26 2244340
20091014 37.22 37.57 37.18 37.45 1739402
20091015 37.49 37.98 37.12 37.84 1370788
20091016 37.70 38.46 37.49 38.25 1489346
20091019 38.35 38.48 38.07 38.27 1255978
20091020 37.86 37.98 36.95 37.06 1525083
20091021 37.10 37.51 36.50 36.50 1582899
20091022 36.54 36.69 36.07 36.56 969312
20091023 36.52 36.56 35.43 35.56 1149075
20091026 35.56 36.42 35.50 35.70 1647697
20091027 35.85 36.01 35.19 35.19 1517586
20091028 35.33 35.50 34.74 34.74 1600510
20091029 35.10 35.60 34.82 35.29 1244682
20091030 35.52 36.34 35.15 35.50 2556473
20091102 34.71 34.98 31.94 32.50 5640270
20091103 33.05 33.46 32.45 33.03 3523474
20091104 33.09 33.54 32.84 32.87 2922006
20091105 33.03 33.38 32.76 33.13 1717888
20091106 32.86 33.26 32.49 32.68 1563849
20091109 33.11 33.11 32.74 32.89 1742790
20091110 32.72 33.15 32.50 32.74 1212950
20091111 32.99 33.01 32.35 32.64 1775139
20091112 32.58 32.72 31.96 32.02 1849898
20091113 31.98 32.06 31.43 31.71 1838038
20091116 31.98 32.12 31.55 31.75 1743612
20091117 31.73 31.88 31.10 31.24 1975080
20091118 31.41 31.80 31.06 31.08 3227259
20091119 31.10 31.24 30.67 31.04 2504254
20091120 30.95 31.59 30.71 31.39 1915365
20091123 31.67 31.82 31.45 31.73 1796036
20091124 31.88 32.08 31.43 31.73 2167474
20091125 31.84 31.94 31.38 31.53 1101426
20091127 30.97 31.43 30.71 31.30 636897
20091130 31.45 31.49 30.65 30.97 1573091
20091201 31.32 31.67 31.02 31.57 1743663
20091202 31.63 32.02 31.38 31.90 1289918
20091203 32.04 32.17 31.76 31.84 1241601
20091204 32.00 32.72 31.96 32.72 2405618
20091207 32.76 33.11 32.60 32.76 1816575
20091208 32.87 33.38 32.50 33.23 2030791
20091209 33.30 33.44 32.89 33.40 1553477
20091210 33.58 33.58 32.93 33.07 1395691
20091211 33.15 33.95 33.15 33.60 1314410
20091214 33.71 34.24 33.34 33.61 1008900
20091215 33.38 33.93 33.30 33.67 1321136
20091216 33.75 34.16 33.46 33.56 1103428
20091217 33.30 33.48 32.84 33.32 1306656
20091218 33.36 33.75 33.36 33.71 1307581
20091221 33.75 34.67 33.75 34.43 1120013
20091222 34.14 35.06 34.14 35.04 1433533
20091223 35.02 36.11 35.02 35.89 1452685
20091224 35.78 35.99 35.52 35.58 372208
20091228 35.54 35.74 35.39 35.64 659901
20091229 35.56 35.68 35.37 35.48 856197
20091230 35.47 35.47 35.11 35.21 1527599
20091231 35.19 35.45 35.06 35.13 877095
20100104 35.19 35.60 35.06 35.27 1644155
20100105 35.29 35.82 35.13 35.78 1207558
20100106 35.64 35.95 35.52 35.82 978863
20100107 35.70 35.74 35.45 35.48 1762199
20100108 35.43 35.99 35.15 35.50 1322728
20100111 35.66 36.01 35.52 35.89 768395
20100112 35.85 36.56 35.66 36.09 1180242
20100113 36.17 36.44 35.91 36.09 949852
20100114 35.87 36.01 35.48 35.74 1461670
20100115 35.76 35.80 35.29 35.52 993702
20100119 35.58 35.78 35.31 35.52 1076061
20100120 35.37 35.43 34.71 35.06 924847
20100121 35.15 36.38 35.15 36.05 2791792
20100122 36.07 36.59 35.85 35.99 1810105
20100125 36.11 36.11 35.19 35.54 1387167
20100126 35.47 35.68 35.21 35.58 1381314
20100127 35.66 35.66 35.10 35.48 1076215
20100128 35.48 35.48 34.88 35.15 1160782
20100129 35.21 35.25 34.22 34.34 1598046
20100201 34.49 34.80 34.14 34.73 963664
20100202 34.76 35.82 34.53 35.45 1474045
20100203 35.31 35.56 35.13 35.17 1244938
20100204 35.02 35.19 34.49 34.67 1265580
20100205 34.49 34.76 34.22 34.57 1305219
20100208 34.65 34.65 33.91 33.91 1347117
20100209 34.00 34.57 33.69 34.36 1364421
20100210 31.92 32.15 28.69 29.58 10984067
20100211 29.49 29.49 27.79 28.16 7780993
20100212 28.14 28.53 27.95 28.36 4138909
20100216 28.63 28.82 28.01 28.79 2390471
20100217 28.80 29.12 28.77 28.92 2531159
20100218 28.80 28.88 27.91 28.59 3535951
20100219 28.59 28.79 28.24 28.49 2740138
20100222 28.57 29.00 28.36 28.94 2446592
20100223 28.94 29.06 28.53 28.63 1995311
20100224 28.82 29.00 28.36 28.82 1773444
20100225 28.65 28.88 28.43 28.59 2479556
20100226 28.55 28.63 28.24 28.41 2531981
20100301 28.49 28.71 28.16 28.43 2221388
20100302 28.51 29.00 28.40 28.79 2315043
20100303 28.73 29.53 28.73 29.43 3638798
20100304 29.60 29.68 29.23 29.33 2457734
20100305 29.43 31.78 29.27 31.16 8274943
20100308 31.02 31.63 30.67 31.51 3612971
20100309 31.45 31.76 30.85 31.08 2621066
20100310 31.14 31.28 30.09 30.58 3806648
20100311 30.40 30.58 30.15 30.54 2911172
20100312 30.60 30.89 30.46 30.81 1658480
20100315 30.81 30.91 30.19 30.30 1654835
20100316 30.34 30.52 30.07 30.50 1369042
20100317 30.52 30.99 30.46 30.97 1915108
20100318 30.87 31.18 30.48 30.65 1844250
20100319 30.19 30.93 30.09 30.19 1731032
20100322 30.13 30.71 29.86 30.42 1671163
20100323 30.42 30.62 30.11 30.52 2040495
20100324 30.42 30.89 30.32 30.67 1926096
20100325 30.77 30.89 30.58 30.65 1288172
20100326 30.67 30.87 30.48 30.52 1159344
20100329 30.64 30.97 30.42 30.77 1080066
20100330 30.75 30.95 30.50 30.79 1036935
20100331 30.71 30.79 30.44 30.56 1223784
20100401 30.62 31.22 30.58 31.14 1441851
20100405 31.28 32.02 31.01 31.53 2813614
20100406 31.30 31.94 31.30 31.92 2115409
20100407 31.84 32.64 31.69 32.43 2572903
20100408 32.37 32.58 32.13 32.45 1588085
20100409 32.43 32.97 32.37 32.82 1637223
20100412 32.80 33.09 32.45 32.45 2750202
20100413 32.45 32.89 32.41 32.68 1667158
20100414 32.62 32.91 32.45 32.89 1521181
20100415 32.91 32.91 32.47 32.54 1109282
20100416 32.41 32.70 32.10 32.29 1953361
20100419 32.19 32.66 32.10 32.62 1295514
20100420 32.60 32.72 32.43 32.52 830421
20100421 32.43 33.11 32.06 32.21 1959266
20100422 31.96 32.02 31.65 31.78 1120732
20100423 31.67 31.71 30.81 31.20 2300050
20100426 31.34 31.34 30.67 30.81 1917419
20100427 30.67 30.81 30.01 30.09 1818834
20100428 30.25 30.40 29.82 30.17 1488370
20100429 30.30 31.06 30.30 30.77 1387989
20100430 30.73 31.06 30.56 30.58 1271433
20100503 30.69 30.95 29.78 29.84 1742636
20100504 29.62 29.93 29.06 29.43 2175484
20100505 29.49 29.93 29.23 29.84 1429322
20100506 29.76 29.76 27.46 28.69 2465847
20100507 28.71 29.14 28.30 28.49 2264621
20100510 24.62 24.91 20.16 20.39 26999490
20100511 20.08 20.10 18.27 18.66 19025590
20100512 18.95 19.55 18.81 19.36 8860699
20100513 19.48 19.69 18.83 18.91 5766787
20100514 18.99 19.09 18.48 18.64 4355179
20100517 18.68 19.22 18.54 19.11 4655965
20100518 19.36 19.98 19.20 19.87 7317132
20100519 19.69 20.82 19.67 20.51 6508482
20100520 20.16 20.66 19.67 20.14 5847400
20100521 19.69 20.37 19.69 20.22 3010578
20100524 20.00 20.47 19.98 20.18 2206857
20100525 19.98 20.33 19.73 20.31 5581736
20100526 20.49 20.64 20.10 20.18 3606296
20100527 20.33 20.92 20.14 20.92 2664864
20100528 20.86 21.01 20.59 20.74 2384001
20100601 20.70 20.94 20.47 20.53 2444641
20100602 20.57 21.29 20.57 21.07 4926508
20100603 21.03 21.56 21.03 21.48 2649512
20100604 21.29 21.36 20.62 20.66 2792511
20100607 20.84 20.96 20.18 20.20 3019409
20100608 20.22 20.64 20.10 20.62 2498503
20100609 20.84 20.84 20.18 20.33 2490390
20100610 20.51 20.90 20.27 20.84 2014925
20100611 20.64 21.07 20.45 20.82 1840399
20100614 20.94 21.46 20.66 21.13 2203519
20100615 21.36 21.62 20.88 21.60 2688740
20100616 21.46 21.48 20.86 21.15 2706352
20100617 21.13 21.15 20.72 21.13 1817653
20100618 21.11 21.11 20.88 21.03 1973489
20100621 21.13 21.21 20.55 20.76 1957674
20100622 20.68 20.94 20.64 20.70 1761789
20100623 20.76 20.76 20.18 20.31 1585825
20100624 20.24 20.43 19.98 20.04 1572116
20100625 20.10 20.29 19.83 20.04 2841546
20100628 20.16 20.45 19.94 20.14 1801017
20100629 20.10 20.12 19.48 19.57 2196074
20100630 19.51 19.81 19.50 19.61 2324285
20100701 19.61 20.25 18.97 20.22 3271314
20100702 19.92 20.82 19.92 20.62 2815771
20100706 20.61 21.11 20.51 20.84 3343044
20100707 20.94 20.94 20.45 20.86 2272066
20100708 20.88 21.46 20.80 21.23 2861161
20100709 21.31 21.79 21.21 21.44 4161964
20100712 21.38 21.58 21.25 21.31 1861554
20100713 21.44 21.73 21.35 21.70 2306417
20100714 21.73 22.05 21.23 21.85 2291835
20100715 21.81 22.84 21.60 22.81 3075069
20100716 22.81 23.41 22.34 22.34 2946601
20100719 22.44 22.63 22.14 22.63 1697298
20100720 22.34 22.96 22.28 22.88 2049070
20100721 22.92 23.55 22.69 22.77 2481097
20100722 22.90 23.45 22.81 23.37 1670855
20100723 23.41 23.43 22.90 23.20 1651446
20100726 23.10 23.25 22.77 23.02 2241207
20100727 23.04 23.35 22.81 23.31 1521283
20100728 23.37 23.37 22.59 22.75 1193387
20100729 22.79 22.86 21.99 22.36 1810208
20100730 22.24 22.40 21.66 22.32 1404419
20100802 22.49 23.04 22.24 22.86 2704401
20100803 22.03 22.38 20.59 20.84 4503005
20100804 21.03 21.23 20.64 21.17 2055180
20100805 21.19 21.62 21.19 21.48 1751314
20100806 21.31 21.68 21.17 21.25 1242268
20100809 21.36 21.97 21.35 21.91 1273692
20100810 21.81 21.95 21.25 21.56 1395074
20100811 21.19 21.23 20.64 20.72 1398412
20100812 20.68 20.72 19.87 19.98 3141613
20100813 20.00 20.06 19.83 19.87 1564414
20100816 19.79 20.12 19.48 19.61 2705890
20100817 19.83 20.02 19.57 19.85 1912130
20100818 19.85 20.12 19.61 19.69 2658343
20100819 19.69 19.81 19.05 19.42 3321068
20100820 19.28 19.81 19.28 19.65 2577679
20100823 19.81 19.96 19.51 19.53 2012563
20100824 19.44 19.61 19.03 19.53 3342993
20100825 19.50 19.81 19.26 19.67 1820272
20100826 19.67 19.73 18.76 18.93 2446592
20100827 19.03 19.09 18.77 19.01 1768001
20100830 18.97 19.53 18.91 19.09 1713061
20100831 19.05 20.62 18.87 19.90 4650676
20100901 20.55 20.94 20.45 20.68 3012991
20100902 20.70 21.40 20.68 21.21 2287265
20100903 21.23 21.50 21.11 21.50 1806357
20100907 21.25 21.42 20.31 20.41 2652387
20100908 20.49 20.76 20.06 20.25 1544594
20100909 20.45 20.45 20.08 20.18 917350
20100910 20.24 20.41 20.12 20.27 1747309
20100913 20.41 20.43 20.08 20.25 1056806
20100914 20.25 20.27 20.00 20.08 1281805
20100915 19.90 20.08 19.65 19.87 1242936
20100916 19.87 19.94 19.46 19.65 949236
20100917 19.69 19.77 19.44 19.46 1700070
20100920 19.46 19.53 19.36 19.51 2025862
20100921 19.50 19.53 18.89 18.89 2458710
20100922 18.93 18.99 18.44 18.48 3084824
20100923 18.58 18.77 18.48 18.50 1769850
20100924 18.68 19.13 18.66 19.09 2155716
20100927 19.13 19.26 19.07 19.16 1057833
20100928 19.07 19.96 18.77 19.81 4014805
20100929 19.75 19.87 19.32 19.65 2213224
20100930 19.61 20.00 19.61 19.88 1999059
20101001 20.00 20.12 19.67 20.06 1578996
20101004 19.92 20.70 19.92 20.66 3507762
20101005 20.74 21.15 20.66 21.03 2717854
20101006 21.05 21.11 20.45 20.78 2413474
20101007 20.84 20.94 20.64 20.68 1688826
20101008 20.72 20.78 20.49 20.59 1280573
20101011 20.55 20.70 20.25 20.37 1506804
20101012 20.29 20.35 19.81 20.12 2869838
20101013 20.06 20.31 19.96 20.25 1521797
20101014 20.27 20.66 20.18 20.25 2307598
20101015 20.33 20.41 20.02 20.20 1531347
20101018 20.24 20.80 20.24 20.76 1723382
20101019 20.62 20.74 20.02 20.04 1571551
20101020 20.10 20.33 19.73 19.75 2275558
20101021 19.98 20.04 19.44 19.46 2566588
20101022 19.48 19.51 19.32 19.42 2075257
20101025 19.55 19.71 19.38 19.42 1526058
20101026 19.42 19.42 19.01 19.20 1921526
20101027 19.30 19.65 19.20 19.59 2619311
20101028 19.97 20.56 19.61 20.44 4258549
20101029 20.46 20.58 20.34 20.44 1812895
20101101 20.52 20.70 20.32 20.34 1713932
20101102 20.46 20.62 20.11 20.13 2044150
20101103 20.16 20.44 19.99 20.11 1894000
20101104 20.22 21.03 20.16 20.89 3668582
20101105 20.91 20.99 20.56 20.73 1707979
20101108 20.75 20.75 20.34 20.36 1795443
20101109 17.10 17.49 16.65 16.71 17670414
20101110 16.49 16.49 15.07 15.07 17326558
20101111 15.11 15.31 14.56 15.15 9290796
20101112 15.13 15.41 15.02 15.17 3696109
20101115 15.29 15.47 15.17 15.21 2854026
20101116 15.19 15.25 14.56 14.62 3790697
20101117 14.66 14.82 14.54 14.62 3141555
20101118 14.82 14.84 14.48 14.60 4639547
20101119 14.56 15.19 14.48 15.19 6868752
20101122 15.07 15.15 14.76 14.94 3688019
20101123 14.82 14.82 14.58 14.60 2190230
20101124 14.74 14.74 14.58 14.58 2140519
20101126 14.52 14.84 14.48 14.48 1948494
20101129 14.50 14.66 14.35 14.45 2508390
20101130 14.31 14.47 14.07 14.27 6587481
20101201 14.39 14.64 14.33 14.39 3663443
20101202 14.50 14.78 14.23 14.33 4528626
20101203 14.27 14.39 14.25 14.37 1945950
20101206 14.41 14.52 14.01 14.27 3744904
20101207 14.35 14.86 14.29 14.52 3700892
20101208 14.60 14.70 14.47 14.64 3301831
20101209 14.92 16.51 14.80 16.49 12350382
20101210 16.51 17.37 16.00 17.02 12624784
20101213 17.00 17.30 16.06 16.23 6801182
20101214 16.31 16.37 15.72 15.80 4428085
20101215 15.90 16.21 15.76 15.78 3071797
20101216 15.88 16.12 15.70 15.90 4179123
20101217 15.98 16.17 15.76 15.84 5576422
20101220 16.00 16.19 15.82 15.92 2394722
20101221 16.08 16.19 15.98 16.10 2158277
20101222 16.16 16.49 16.14 16.39 2409019
20101223 16.35 16.47 16.16 16.29 1230255
20101227 16.33 16.41 16.17 16.17 1387682
20101228 16.21 16.47 16.19 16.43 1366820
20101229 16.51 17.08 16.51 16.80 3532882
20101230 16.82 17.06 16.57 17.02 2235158
20101231 17.02 17.45 16.90 17.37 3011859
20110103 17.47 17.65 17.18 17.43 4646111
20110104 17.49 17.55 17.30 17.55 2996849
20110105 17.47 17.53 17.24 17.43 2520398
20110106 17.37 17.59 17.26 17.47 2007719
20110107 17.45 19.52 17.45 19.44 12358167
20110110 19.46 19.99 18.99 19.26 6208467
20110111 19.32 19.44 18.75 19.06 3164909
20110112 19.14 19.46 18.93 19.34 2644802
20110113 19.38 19.91 19.36 19.58 3179156
20110114 19.65 20.05 19.36 19.54 2291433
20110118 19.59 19.69 19.36 19.52 2565530
20110119 19.48 19.63 18.61 18.93 7935323
20110120 18.83 19.59 18.79 19.38 4388296
20110121 20.01 20.60 19.77 20.56 5798060
20110124 20.70 21.09 19.81 20.38 4709560
20110125 20.32 20.70 20.24 20.70 2688865
20110126 20.54 20.68 20.09 20.22 2977972
20110127 20.24 20.54 20.24 20.50 2094574
20110128 20.46 20.56 19.67 19.71 2566547
20110131 19.71 20.05 19.69 19.95 1872732
20110201 19.95 20.38 19.93 20.36 1506998
20110202 20.11 20.38 19.99 20.28 1551265
20110203 20.28 20.36 20.11 20.34 1960603
20110204 20.36 21.01 20.16 20.36 2751856
20110207 20.44 20.83 20.26 20.36 2196387
20110208 20.40 20.87 20.38 20.73 1842356
20110209 20.66 20.73 20.03 20.24 2636865
20110210 20.14 20.20 19.67 19.69 2363633
20110211 19.10 19.67 18.67 19.59 4273101
20110214 19.56 19.61 19.16 19.36 2531846
20110215 19.30 19.48 19.10 19.24 3296997
20110216 18.04 21.19 17.98 20.52 13790420
20110217 19.99 20.87 19.61 20.40 5003347
20110218 20.32 20.62 20.05 20.34 2499028
20110222 20.03 20.52 19.79 19.93 3066302
20110223 19.85 20.40 19.75 20.01 2412276
20110224 19.97 20.38 19.71 19.81 2483102
20110225 19.91 20.48 19.89 20.38 1955159
20110228 20.44 20.83 20.42 20.75 2665409
20110301 20.83 21.05 20.05 20.05 2366686
20110302 20.03 20.20 19.75 19.81 1694597
20110303 19.99 20.14 19.75 19.81 1592377
20110304 19.77 19.93 19.40 19.61 2414616
20110307 20.03 20.03 19.26 19.34 1496567
20110308 19.20 19.67 19.20 19.58 1985128
20110309 19.58 19.83 19.56 19.61 1289888
20110310 19.44 19.48 19.10 19.22 2298251
20110311 19.08 19.61 19.08 19.56 1213821
20110314 19.40 19.52 19.14 19.22 2493533
20110315 18.81 19.20 18.42 19.08 2543549
20110316 19.01 19.28 18.71 19.18 2968457
20110317 19.38 19.63 19.18 19.28 1570498
20110318 19.54 19.89 19.48 19.89 3932604
20110321 20.09 20.26 19.93 20.07 1895628
20110322 20.07 20.30 19.99 20.24 1192552
20110323 20.22 20.26 20.03 20.07 1160294
20110324 20.13 20.34 20.07 20.18 1533456
20110325 20.24 21.01 20.22 20.64 2165705
20110328 20.70 20.79 20.48 20.48 1512137
20110329 20.40 20.48 19.71 19.95 1597617
20110330 20.01 20.14 19.73 19.79 1766441
20110331 19.77 20.05 19.65 19.65 1412563
20110401 19.73 19.85 19.20 19.30 2379966
20110404 19.28 19.48 19.01 19.02 1424774
20110405 18.97 20.07 18.97 20.01 2728502
20110406 20.07 20.30 19.77 20.28 2252814
20110407 20.26 20.60 20.14 20.48 2067861
20110408 20.68 20.68 20.22 20.28 1593649
20110411 20.32 20.32 20.13 20.18 1851260
20110412 20.07 20.07 19.73 19.81 1999222
20110413 19.87 19.91 19.46 19.46 1761607
20110414 19.40 19.61 19.34 19.42 1862199
20110415 19.50 19.63 19.36 19.46 1973273
20110418 19.32 19.46 19.12 19.38 2170285
20110419 19.38 20.28 19.38 20.16 2508950
20110420 20.32 20.36 19.67 19.93 1967625
20110421 20.11 20.26 19.93 20.01 1250659
20110425 20.01 20.16 19.85 20.14 1127730
20110426 20.28 20.79 20.11 20.75 2337582
20110427 20.73 21.03 20.68 20.81 1793764
20110428 20.73 21.15 20.62 21.05 1743188
20110429 20.95 22.15 20.91 21.99 3279290
20110502 21.93 22.44 21.78 21.84 2403422
20110503 21.80 22.25 21.64 21.97 1746648
20110504 22.01 22.48 21.76 21.84 1990980
20110505 21.80 22.58 21.78 22.03 2181173
20110506 22.19 22.50 21.50 21.56 2337429
20110509 21.62 21.70 21.27 21.58 2041912
20110510 24.04 24.96 23.60 24.06 14253490
20110511 23.80 24.25 23.78 23.92 3589055
20110512 23.88 24.43 23.78 24.13 2550367
20110513 25.90 26.98 25.90 26.36 8366693
20110516 26.30 26.41 25.79 25.84 3928483
20110517 25.86 26.53 25.84 26.39 3144761
20110518 26.38 26.83 26.08 26.61 3316739
20110519 26.71 26.95 26.39 26.77 2563545
20110520 26.67 26.81 26.24 26.26 2971103
20110523 25.94 26.73 25.86 26.49 2043184
20110524 26.51 26.77 26.36 26.55 2070201
20110525 26.45 26.57 25.92 25.98 2299421
20110526 25.98 26.79 25.67 26.53 1945543
20110527 26.28 26.89 26.28 26.67 1426199
20110531 26.85 27.32 26.81 27.28 2714611
20110601 27.16 27.22 26.30 26.38 2392890
20110602 26.32 26.39 25.77 25.96 2165197
20110603 25.65 26.61 25.59 26.36 2325167
20110606 26.26 26.38 25.79 25.98 1528877
20110607 26.10 26.22 25.84 26.00 1268772
20110608 26.00 26.02 25.04 25.14 2358392
20110609 25.14 25.27 24.41 25.14 2698329
20110610 25.02 25.12 24.39 24.61 2099509
20110613 24.70 24.96 24.61 24.67 1358425
20110614 24.90 25.35 24.59 25.10 2166316
20110615 24.86 25.00 24.29 24.41 1680350
20110616 24.41 24.78 24.39 24.57 1672871
20110617 24.74 25.02 24.68 24.88 1651704
20110620 24.76 24.76 24.39 24.65 1187057
20110621 24.82 25.18 24.70 25.08 1980193
20110622 24.96 25.04 24.68 24.70 1423248
20110623 24.33 24.47 23.58 24.02 2627961
20110624 24.08 24.21 23.58 23.58 2454049
20110627 23.70 23.94 23.64 23.66 1167315
20110628 23.80 24.17 23.76 23.92 1099847
20110629 24.02 24.21 23.84 23.98 1532947
20110630 24.13 24.37 24.02 24.12 1522517
20110701 24.13 24.43 23.92 24.31 1311818
20110705 24.25 24.65 24.23 24.33 1352828
20110706 24.31 24.45 24.27 24.31 1304745
20110707 24.55 24.57 24.35 24.43 746681
20110708 24.25 24.39 23.70 23.76 1216212
20110711 23.64 23.70 23.31 23.41 1417345
20110712 23.33 23.96 23.29 23.58 1301082
20110713 23.62 23.78 23.33 23.37 965775
20110714 23.37 23.64 22.94 22.98 1267806
20110715 23.03 23.19 22.41 22.74 1780179
20110718 22.70 22.84 22.01 22.03 2028937
20110719 22.13 22.44 22.01 22.42 1698362
20110720 22.46 22.60 22.29 22.37 1112974
20110721 22.48 23.41 22.46 23.39 2094370
20110722 23.94 24.33 23.72 24.02 2103020
20110725 23.72 23.86 23.56 23.66 1628553
20110726 23.64 23.74 22.74 22.78 3531966
20110727 22.72 22.90 22.19 22.33 1837675
20110728 22.37 22.62 22.07 22.07 1534525
20110729 21.91 22.25 21.48 21.66 1989809
20110801 21.93 22.01 21.03 21.28 1729756
20110802 21.03 21.15 20.36 20.36 2031379
20110803 20.38 20.60 19.91 20.32 3238942
20110804 19.87 20.18 18.06 18.08 4585308
20110805 19.12 19.12 17.08 17.81 4210772
20110808 17.14 17.14 16.00 16.51 7109725
20110809 16.84 17.06 16.23 17.04 3951430
20110810 16.61 16.92 16.39 16.43 5131008
20110811 16.55 17.02 16.39 16.74 4232701
20110812 16.98 17.18 16.67 16.96 2015810
20110815 17.61 17.67 17.10 17.16 2294282
20110816 16.94 17.47 16.94 17.37 2191044
20110817 17.51 17.65 16.76 17.08 2037841
20110818 16.59 16.71 15.92 16.12 2537341
20110819 15.86 16.31 15.78 15.82 2229968
20110822 16.27 16.27 15.57 15.66 1669614
20110823 15.76 16.19 15.60 16.17 1949969
20110824 16.08 16.49 16.02 16.37 1833604
20110825 16.47 16.67 15.78 15.82 1805365
20110826 15.70 16.49 15.53 16.41 1567190
20110829 16.71 17.22 16.69 17.12 1194384
20110830 16.96 16.98 16.39 16.59 1925903
20110831 16.73 17.20 16.73 16.98 1981312
20110901 16.96 17.00 16.45 16.47 1538392
20110902 16.17 16.19 15.68 15.88 1920255
20110906 15.45 15.94 15.39 15.92 2170539
20110907 16.27 16.82 16.12 16.73 1584948
20110908 16.53 16.73 16.31 16.33 1617665
20110909 16.12 16.37 15.96 16.25 2548841
20110912 16.08 16.21 15.72 16.16 2659253
20110913 16.17 16.57 16.12 16.43 1574823
20110914 16.45 17.26 16.43 17.10 1823123
20110915 17.26 17.73 17.08 17.63 2487478
20110916 17.73 18.10 17.51 17.87 2470738
20110919 17.45 17.49 16.98 17.16 1757842
20110920 17.26 17.49 16.90 16.94 1106105
20110921 16.88 17.00 16.21 16.21 1749091
20110922 15.72 16.98 15.60 16.86 3434529
20110923 16.69 17.69 16.35 17.14 2217045
20110926 17.39 17.65 16.94 17.65 2445603
20110927 18.12 18.61 17.96 18.06 1832230
20110928 18.18 18.81 18.02 18.14 2280035
20110929 18.40 18.55 17.65 17.98 1806739
20110930 17.73 18.06 17.43 17.43 1514274
20111003 17.24 17.30 16.31 16.31 2311989
20111004 15.98 17.02 15.80 17.00 2222489
20111005 17.02 17.37 16.76 17.26 1855636
20111006 17.20 17.88 17.14 17.87 1132309
20111007 18.44 18.81 18.06 18.42 2488546
20111010 18.71 19.06 18.61 19.04 1612424
20111011 18.87 19.28 18.83 19.24 1223234
20111012 19.42 19.67 19.24 19.26 1203187
20111013 19.08 19.20 18.65 18.73 1332170
20111014 19.04 19.42 18.87 19.12 800055
20111017 18.99 19.26 18.55 18.67 1137041
20111018 18.69 19.30 18.49 18.95 1258698
20111019 18.97 19.08 18.51 18.61 1180188
20111020 18.59 18.83 18.26 18.65 1160345
20111021 18.83 19.28 18.61 18.65 1778245
20111024 18.69 19.12 18.69 18.95 1342855
20111025 18.83 18.85 18.38 18.51 1022813
20111026 18.83 19.36 18.45 19.28 1208377
20111027 19.99 20.13 19.42 19.97 2034076
20111028 19.97 20.11 19.77 19.95 921763
20111031 19.59 19.73 19.10 19.10 900495
20111101 18.45 18.67 18.00 18.44 1670886
20111102 18.65 18.99 18.47 18.95 1148795
20111103 19.14 19.85 18.85 19.77 1060770
20111104 19.50 19.83 19.32 19.79 855821
20111107 19.67 20.01 19.59 19.97 963740
20111108 20.26 20.87 20.20 20.60 2964438
20111109 20.20 20.62 19.06 19.14 4216725
20111110 19.52 19.83 19.04 19.48 2172371
20111111 19.81 20.20 19.71 20.01 1065400
20111114 19.85 20.09 19.56 19.61 2094370
20111115 19.48 19.75 19.20 19.42 2357985
20111116 19.18 19.58 18.99 19.28 1814015
20111117 19.30 19.71 18.97 19.10 1945899
20111118 19.22 19.50 19.06 19.10 1610745
20111121 18.65 19.01 18.65 18.79 1129002
20111122 18.75 18.97 18.49 18.73 1261547
20111123 18.47 18.63 18.02 18.16 1191280
20111125 18.08 18.42 18.08 18.24 392752
20111128 18.77 18.79 18.28 18.49 1205934
20111129 18.53 19.04 18.45 18.95 912045
20111130 19.61 20.01 19.56 19.97 1385850
20111201 19.97 20.14 19.71 19.83 951783
20111202 20.11 20.28 19.91 19.99 870220
20111205 20.30 20.52 20.01 20.24 1074457
20111206 20.26 20.83 20.20 20.73 2004565
20111207 20.71 21.23 20.48 21.09 1503742
20111208 20.89 21.21 20.66 20.95 1540223
20111209 21.11 21.62 20.99 21.50 1188991
20111212 21.32 21.40 20.85 20.99 852361
20111213 21.15 21.36 20.58 20.70 1284953
20111214 20.62 20.81 20.44 20.44 1222776
20111215 20.77 21.25 20.68 21.13 917794
20111216 21.42 21.60 21.01 21.07 1520024
20111219 21.17 21.50 20.66 20.73 1056445
20111220 21.11 21.82 21.03 21.62 1195554
20111221 21.62 22.03 21.56 21.97 909602
20111222 22.01 22.03 21.58 21.82 813844
20111223 21.89 22.01 21.70 21.99 549924
20111227 21.87 21.97 21.78 21.91 323808
20111228 21.89 22.07 21.62 21.76 757010
20111229 21.87 22.05 21.72 22.03 557149
20111230 22.05 22.19 21.85 22.01 883500
20120103 22.52 22.52 21.40 21.42 1364531
20120104 21.42 21.52 21.19 21.32 1119029
20120105 21.15 21.19 20.77 20.97 992284
20120106 20.91 21.01 20.62 20.75 1177492
20120109 20.73 21.38 20.71 21.19 1078986
20120110 21.40 21.80 21.38 21.74 965775
20120111 21.70 21.91 21.40 21.40 728669
20120112 21.42 21.62 21.23 21.60 831907
20120113 21.40 21.66 21.25 21.42 658606
20120117 21.70 21.78 21.30 21.36 707655
20120118 21.38 21.42 20.83 21.40 880804
20120119 21.40 21.72 21.25 21.42 662880
20120120 21.36 21.36 20.64 21.03 1821698
20120123 20.99 21.28 20.87 20.99 839743
20120124 20.93 21.30 20.87 21.19 1189958
20120125 21.05 21.62 20.95 21.52 684708
20120126 21.60 21.74 21.23 21.28 797359
20120127 21.23 21.40 21.07 21.25 552468
20120130 21.05 21.27 20.87 21.05 541274
20120131 21.23 21.46 21.05 21.15 1048610
20120201 21.40 21.64 21.28 21.36 820764
20120202 21.36 21.54 20.89 20.95 799241
20120203 21.19 21.28 20.99 21.05 796748
20120206 20.89 21.27 20.87 21.13 798376
20120207 21.05 21.17 20.71 20.91 1023220
20120208 20.87 21.07 20.68 20.91 872052
20120209 20.91 21.19 20.81 20.91 932295
20120210 20.75 21.03 20.73 21.01 811249
20120213 21.19 21.85 21.19 21.48 1481659
20120214 21.46 21.50 21.03 21.36 1883213
20120215 23.35 24.72 23.35 23.56 7154552
20120216 23.58 23.90 23.43 23.66 4479984
20120217 23.76 24.06 23.68 23.72 2333003
20120221 23.74 24.10 23.58 23.74 2076511
20120222 23.74 24.17 23.64 24.17 2057532
20120223 24.13 24.25 23.82 24.10 1019404
20120224 24.10 24.31 23.92 24.17 823461
20120227 24.00 24.51 23.96 24.23 925935
20120228 24.17 24.25 23.80 24.04 1412156
20120229 24.12 24.37 24.00 24.10 1094912
20120301 24.08 24.15 23.58 23.76 1312428
20120302 23.80 24.41 23.78 24.37 1021897
20120305 24.19 24.47 24.17 24.17 809468
20120306 23.96 24.06 23.62 23.66 834298
20120307 23.70 23.88 23.55 23.70 619987
20120308 23.84 23.94 23.29 23.43 1054308
20120309 23.51 23.64 23.43 23.60 916268
20120312 23.60 24.04 23.51 23.64 1064027
20120313 23.80 24.17 23.64 24.13 1011873
20120314 24.06 24.25 24.04 24.15 796137
20120315 24.17 24.21 23.80 24.10 991114
20120316 24.10 24.13 23.56 23.60 2099560
20120319 23.68 23.88 23.51 23.70 817100
20120320 23.56 23.66 23.43 23.47 885434
20120321 23.60 23.78 23.45 23.62 716203
20120322 23.47 23.64 23.39 23.49 599889
20120323 23.43 24.12 23.41 24.06 1370840
20120326 24.17 24.51 24.10 24.31 882941
20120327 24.29 24.35 23.86 24.00 1138975
20120328 23.94 24.08 23.60 23.78 769221
20120329 23.66 24.10 23.49 24.06 1238142
20120330 24.15 24.19 23.80 23.80 1298436
20120402 23.72 23.92 23.55 23.78 1124575
20120403 23.82 24.10 23.64 23.90 1120352
20120404 23.76 24.37 23.76 23.94 1389361
20120405 23.88 23.92 23.56 23.74 859434
20120409 23.45 23.62 23.33 23.47 787538
20120410 23.39 23.51 22.50 22.54 1532947
20120411 22.76 22.99 22.50 22.68 1268620
20120412 22.72 22.80 22.52 22.76 963486
20120413 22.68 23.03 22.52 22.76 750395
20120416 22.84 23.11 22.52 23.03 1305509
20120417 23.15 23.29 22.90 23.13 857093
20120418 23.03 23.33 22.86 23.33 903090
20120419 23.29 23.60 23.15 23.35 801785
20120420 23.49 23.88 23.33 23.60 1063671
20120423 23.39 23.45 22.64 22.88 1038993
20120424 22.96 23.23 22.66 22.66 1375979
20120425 22.78 23.23 22.76 23.23 1182580
20120426 23.17 23.58 23.13 23.45 887622
20120427 23.51 23.98 23.39 23.90 845543
20120430 23.82 24.13 23.82 24.13 885129
20120501 24.25 24.27 24.00 24.13 891997
20120502 24.00 24.25 23.78 24.02 846306
20120503 24.02 24.33 23.90 24.10 953665
20120504 23.96 24.37 23.90 24.29 1391243
20120507 24.23 24.63 24.15 24.21 1426148
20120508 24.13 25.04 23.58 25.00 3657693
20120509 27.44 28.40 26.24 27.81 8358298
20120510 27.93 28.89 27.34 28.75 4425083
20120511 28.60 28.89 28.38 28.60 2066945
20120514 28.42 28.83 28.09 28.50 2639104
20120515 28.40 29.24 28.22 29.19 4634357
20120516 28.73 29.22 28.24 28.89 2559475
20120517 28.91 28.93 28.26 28.28 2614935
20120518 28.28 28.32 27.65 27.77 2247115
20120521 27.91 28.16 27.69 28.12 2411868
20120522 28.09 28.66 27.91 28.54 2216027
20120523 28.42 28.93 28.26 28.75 2826804
20120524 28.69 29.64 28.69 29.62 2655742
20120525 29.64 29.87 29.07 29.42 2153189
20120529 29.72 30.36 29.58 30.13 2200356
20120530 29.93 30.76 29.68 30.58 3756505
20120531 30.68 30.86 30.11 30.74 3783065
20120601 30.42 30.86 30.07 30.19 2694819
20120604 30.35 30.56 29.62 30.23 2025121
20120605 30.23 30.35 29.85 30.25 2163670
20120606 30.44 31.33 30.36 31.25 2395383
20120607 31.37 31.98 31.25 31.39 3069253
20120608 31.27 31.58 31.09 31.49 1134243
20120611 31.72 31.92 31.19 31.25 1830806
20120612 31.47 31.56 30.80 31.11 1795087
20120613 31.09 31.60 30.99 31.21 1673430
20120614 31.27 31.94 31.21 31.74 1581895
20120615 32.00 32.23 31.66 32.11 2327609
20120618 31.98 32.64 31.96 32.55 1431694
20120619 32.55 32.90 32.15 32.45 1865863
20120620 32.45 33.06 32.27 33.06 1884841
20120621 33.25 33.57 32.72 32.76 2483865
20120622 32.82 32.90 32.07 32.49 3621263
20120625 32.17 32.76 31.84 32.61 1562255
20120626 32.61 32.78 32.17 32.47 1361529
20120627 32.59 32.72 32.09 32.29 1953887
20120628 32.11 32.63 31.82 32.55 2134719
20120629 33.10 33.53 32.70 33.47 1316957
20120702 33.16 33.41 32.70 32.96 1895425
20120703 33.00 33.90 32.98 33.37 1320824
20120705 33.27 33.33 32.43 32.82 2535561
20120706 32.63 33.06 32.37 32.94 1320977
20120709 32.96 33.04 31.13 31.25 2806604
20120710 31.49 32.13 31.13 31.54 2252814
20120711 31.52 31.54 28.99 29.46 4494485
20120712 29.30 29.58 28.91 29.05 2198931
20120713 28.42 28.58 27.59 28.54 4570451
20120716 28.34 28.36 26.24 26.38 4603523
20120717 26.69 26.87 25.90 26.14 3889559
20120718 26.22 26.53 25.27 25.51 3460071
20120719 25.55 25.55 24.53 24.76 4431138
20120720 24.63 24.70 23.72 23.84 4423862
20120723 23.58 24.94 23.58 24.80 6076075
20120724 24.67 24.94 23.92 24.00 3472283
20120725 24.12 24.27 23.62 23.66 2034534
20120726 23.90 24.19 23.64 24.08 2199440
20120727 24.13 24.53 23.86 24.12 2038350
20120730 24.10 24.23 23.68 24.15 1898834
20120731 24.06 24.41 23.92 24.31 2462597
20120801 24.37 24.45 23.70 23.84 1722836
20120802 23.76 24.02 22.92 23.47 2561612
20120803 23.70 24.27 23.55 24.00 1636236
20120806 24.04 24.55 23.62 24.02 2909741
20120807 24.13 24.41 23.94 24.41 3223372
20120808 31.35 34.39 30.80 34.32 17328644
20120809 33.90 34.20 32.41 32.84 5620943
20120810 32.23 32.92 32.04 32.68 3465566
20120813 32.51 32.94 32.27 32.90 2927956
20120814 32.96 33.20 32.25 32.37 2093556
20120815 32.41 32.61 32.17 32.35 1792645
20120816 32.33 32.39 31.86 32.19 1833757
20120817 31.98 32.57 31.90 32.06 1626213
20120820 32.09 32.15 31.64 31.84 1949613
20120821 32.06 32.21 31.47 31.52 2247064
20120822 31.54 32.25 31.35 31.92 2023187
20120823 31.82 32.04 31.54 31.98 1980905
20120824 31.84 32.23 31.52 32.19 1773717
20120827 32.21 32.55 32.02 32.23 1523382
20120828 32.19 32.43 31.96 32.04 1606165
20120829 32.02 32.31 31.96 32.09 1040316
20120830 31.90 31.98 31.49 31.56 1185124
20120831 31.68 32.53 31.49 32.27 1163041
20120904 32.37 33.29 32.27 32.90 2466159
20120905 32.84 32.94 32.29 32.64 1661473
20120906 32.76 33.14 32.53 32.63 1902802
20120907 32.53 32.63 31.86 32.25 2099204
20120910 32.41 32.61 31.88 31.94 1267500
20120911 31.92 32.57 31.68 32.49 1671751
20120912 32.61 32.61 31.35 31.58 2224778
20120913 31.76 32.49 31.35 32.11 1729908
20120914 32.07 32.13 31.50 31.70 1898732
20120917 31.72 32.59 31.54 32.51 1791576
20120918 32.31 32.82 32.00 32.33 1770461
20120919 32.53 32.90 32.29 32.57 1491683
20120920 32.55 32.57 31.74 31.90 1529844
20120921 32.02 32.02 30.56 30.60 3043304
20120924 30.42 30.64 30.27 30.33 1667986
20120925 30.42 30.82 30.11 30.25 2053665
20120926 30.29 32.92 29.91 31.90 5176496
20120927 32.63 33.04 32.35 32.53 2145149
20120928 32.27 32.39 31.47 32.13 2242180
20121001 32.09 32.72 31.54 31.96 2351727
20121002 31.96 32.27 31.35 31.50 1604995
20121003 31.62 31.80 31.13 31.15 1316702
20121004 30.68 31.27 30.15 30.27 2174661
20121005 30.33 30.76 30.21 30.27 1403506
20121008 30.11 30.13 29.34 29.68 2762185
20121009 29.62 29.81 29.30 29.54 2015148
20121010 29.58 29.68 29.05 29.44 1340362
20121011 28.64 29.56 28.07 28.79 3655048
20121012 29.83 30.33 29.21 29.40 2093810
20121015 29.52 29.70 29.28 29.58 1793052
20121016 29.60 29.68 29.44 29.56 1127272
20121017 31.66 33.90 31.49 33.33 7640110
20121018 33.18 35.83 33.16 35.26 6204600
20121019 35.28 36.61 34.39 35.97 6769127
20121022 36.30 37.68 36.01 36.63 5248187
20121023 36.24 36.50 35.83 36.36 2483000
20121024 36.38 37.13 36.18 36.89 2529200
20121025 37.13 37.30 36.22 36.93 2543905
20121026 36.40 36.52 30.66 32.90 12975253
20121031 33.00 34.87 31.94 33.10 3592718
20121101 32.76 33.35 32.66 32.86 3392450
20121102 33.00 33.20 32.39 32.43 2171913
20121105 32.27 32.51 31.84 32.00 2366584
20121106 32.15 32.59 31.96 32.15 2954312
20121107 32.04 32.27 31.41 31.60 2692682
20121108 33.55 34.00 32.23 32.23 4973785
20121109 32.78 32.92 32.33 32.90 3101919
20121112 32.59 33.39 32.51 33.27 1856857
20121113 33.00 33.59 32.63 33.43 2315601
20121114 33.39 33.51 32.72 32.82 2065215
20121115 32.82 33.25 32.53 32.78 1898986
20121116 33.00 33.00 32.13 32.63 1586678
20121119 33.49 33.90 32.90 33.12 1817984
20121120 33.06 33.33 32.68 33.02 899833
20121121 32.78 33.21 32.74 33.12 678500
20121123 33.12 33.49 33.02 33.39 617748
20121126 33.12 33.25 32.90 33.12 1246741
20121127 33.20 33.49 32.76 32.80 1189042
20121128 32.70 33.61 32.70 33.61 1630995
20121129 33.61 33.69 33.31 33.63 1365345
20121130 33.67 33.96 33.45 33.69 1104732
20121203 34.92 35.06 34.30 34.45 2821869
20121204 34.90 34.96 33.31 33.73 1706452
20121205 33.82 34.06 33.41 33.61 1413326
20121206 33.33 34.12 33.33 34.06 2239330
20121207 34.18 34.18 33.59 33.63 1130630
20121210 33.53 33.61 33.08 33.37 1102493
20121211 33.53 33.57 32.94 33.04 1549433
20121212 33.12 33.35 33.02 33.20 1696632
20121213 33.20 33.27 32.82 32.92 892659
20121214 32.92 32.96 32.13 32.35 1400707
20121217 32.53 33.10 32.45 32.68 1496313
20121218 32.80 32.82 32.00 32.39 2730741
20121219 32.43 32.51 32.06 32.47 2033007
20121220 32.55 33.16 32.47 32.98 1306933
20121221 32.84 33.00 32.45 32.55 1720801
20121224 32.55 32.66 31.70 31.82 615204
20121226 31.82 32.09 31.47 31.49 790744
20121227 31.45 31.70 31.15 31.68 1278643
20121228 31.49 32.13 31.43 31.68 1208122
20121231 31.60 32.59 31.47 32.45 1261700
20130102 32.96 34.18 32.88 34.04 2168555
20130103 33.88 34.28 33.65 33.73 2179901
20130104 33.92 34.90 33.92 34.51 1806128
20130107 34.39 34.53 34.14 34.35 1465683
20130108 34.26 34.39 33.76 33.80 1120556
20130109 33.84 34.55 33.75 34.28 1100916
20130110 34.43 34.79 34.37 34.67 1585813
20130111 34.61 35.04 34.55 34.98 1450316
20130114 35.00 35.22 34.71 34.89 1343619
20130115 34.73 35.22 34.63 35.06 1164670
20130116 34.94 35.91 34.94 35.77 1410782
20130117 36.03 36.38 35.49 36.12 1393584
20130118 36.22 36.30 35.57 36.10 1142333
20130122 35.97 36.16 35.18 36.12 1757282
20130123 36.14 36.14 35.71 36.08 1502877
20130124 36.18 36.34 35.95 36.14 993963
20130125 36.32 36.50 36.08 36.38 930107
20130128 36.48 36.48 35.77 35.79 1055224
20130129 35.87 36.06 35.34 35.61 1427725
20130130 35.65 35.91 35.49 35.53 1430269
20130131 35.53 36.30 35.53 35.99 1172861
20130201 36.24 36.24 35.79 35.85 1676585
20130204 35.75 36.40 35.61 36.32 1288463
20130205 36.34 36.75 36.08 36.54 1128340
20130206 36.34 37.22 36.26 37.18 1167417
20130207 37.09 37.24 36.40 36.85 1997798
20130208 36.77 37.18 36.71 36.99 1229238
20130211 36.89 37.09 36.06 36.06 1382237
20130212 36.04 36.16 35.55 36.14 2464887
20130213 34.20 34.39 31.96 32.82 7120359
20130214 32.84 33.12 32.33 32.49 2762440
20130215 32.35 32.49 31.92 32.11 2760099
20130219 32.17 32.43 31.74 31.96 1663305
20130220 32.06 32.92 31.74 31.82 2518007
20130221 31.72 31.84 30.82 31.13 2745191
20130222 31.15 31.50 30.99 31.13 1805925
20130225 31.23 31.39 30.33 30.33 1915523
20130226 30.11 30.62 29.76 30.35 3150154
20130227 30.29 31.88 30.17 31.80 3449691
20130228 31.84 33.02 31.64 32.63 3573892
20130301 32.59 33.35 32.39 33.25 2861149
20130304 33.27 34.04 32.76 33.14 2655945
20130305 33.31 33.51 32.86 33.23 1489190
20130306 34.37 34.75 33.49 34.00 2353304
20130307 33.86 34.28 33.84 33.94 2466006
20130308 34.65 35.14 34.65 35.04 2211651
20130311 34.85 35.06 34.43 34.67 1509796
20130312 34.55 35.20 34.33 35.00 2113654
20130313 34.94 35.89 34.51 35.77 3958350
20130314 35.75 36.24 35.67 36.16 2187890
20130315 36.22 36.56 35.91 36.16 2296368
20130318 35.79 36.63 35.75 36.56 1524806
20130319 36.56 37.24 36.42 37.22 2723566
20130320 37.24 37.32 36.71 36.85 1880567
20130321 36.69 36.69 35.71 35.73 2344400
20130322 35.75 36.28 35.67 35.99 1494787
20130325 36.18 36.63 35.75 35.81 860706
20130326 35.87 36.10 35.26 35.67 1271367
20130327 35.49 35.73 35.38 35.53 1212803
20130328 35.53 35.81 35.36 35.63 1125542
20130401 35.49 36.12 35.46 36.08 1215042
20130402 36.01 36.69 35.46 35.69 1393126
20130403 35.63 35.73 34.63 34.63 1944779
20130404 34.63 34.77 34.14 34.45 1096896
20130405 34.10 34.53 33.71 34.12 1328558
20130408 34.22 34.94 33.76 34.90 1252643
20130409 34.81 35.00 34.49 34.69 1006429
20130410 34.85 35.57 34.53 35.55 1516157
20130411 35.53 36.36 35.46 36.12 1787251
20130412 35.93 36.46 35.79 36.22 1036805
20130415 36.03 36.30 35.53 35.69 1666561
20130416 35.91 36.60 35.73 36.58 988112
20130417 36.32 36.40 35.65 35.95 1378828
20130418 35.93 36.60 35.65 36.48 1025815
20130419 36.71 37.01 36.54 36.99 1347129
20130422 37.17 37.87 36.79 37.58 927462
20130423 37.56 37.89 37.11 37.48 1152204
20130424 37.48 37.70 36.91 37.05 766219
20130425 37.09 37.15 36.48 36.60 1244553
20130426 36.63 37.40 36.63 37.26 1015486
20130429 37.24 37.36 36.83 37.32 2640223
20130430 37.34 37.87 37.34 37.62 2091012
20130501 37.66 38.13 37.01 37.03 1792339
20130502 37.09 38.03 36.97 37.73 1761455
20130503 38.05 38.46 37.89 38.09 1607132
20130506 37.85 38.01 37.22 37.26 2389277
20130507 37.34 37.40 36.58 36.61 3332614
20130508 36.95 37.48 36.54 37.34 2280137
20130509 38.19 38.40 37.30 37.46 2402710
20130510 37.07 37.66 37.05 37.30 2056972
20130513 37.32 38.09 37.20 37.64 1545922
20130514 38.32 39.31 38.25 39.07 2713645
20130515 38.82 40.60 38.32 40.58 7660717
20130516 40.33 41.33 39.98 40.47 4318691
20130517 40.39 41.39 40.00 41.17 4915679
20130520 40.98 41.27 39.70 39.76 4483647
20130521 39.74 40.55 39.33 40.01 2577588
20130522 39.90 40.41 39.09 39.21 4003685
20130523 38.86 40.45 38.60 40.11 31556796
20130524 19.30 20.05 18.83 19.85 3759914
20130528 19.89 20.81 19.89 20.75 3404153
20130529 20.62 21.01 20.48 20.62 2220199
20130530 20.28 21.01 20.14 20.81 1914607
20130531 20.64 20.89 20.54 20.62 1291567
20130603 20.60 20.83 20.18 20.38 2086076
20130604 20.36 20.83 20.36 20.62 934992
20130605 20.60 20.81 20.30 20.44 936264
20130606 20.40 20.75 20.22 20.40 950714
20130607 20.44 20.58 19.95 20.14 995184
20130610 20.30 20.46 20.03 20.24 957838
20130611 20.13 20.30 19.91 19.93 891845
20130612 19.83 19.83 18.99 19.08 2986469
20130613 19.02 19.63 18.73 19.58 1745885
20130614 19.61 20.26 19.54 19.97 1076289
20130617 20.14 20.56 19.99 20.26 1356288
20130618 20.24 20.70 20.24 20.68 1354507
20130619 20.68 20.68 20.14 20.14 688066
20130620 20.13 20.18 19.26 19.42 823919
20130621 19.58 19.71 19.18 19.63 737370
20130624 19.46 19.48 18.99 19.06 1041079
20130625 19.22 19.73 19.02 19.61 1008668
20130626 19.75 19.93 19.63 19.67 1172963
20130627 19.87 20.22 19.71 19.85 453300
20130628 19.77 20.13 19.54 19.69 1406101
20130701 19.89 20.58 19.79 20.26 867676
20130702 20.52 20.56 20.22 20.38 711319
20130703 20.32 20.34 19.81 19.85 690763
20130705 20.01 20.20 19.77 19.89 693256
20130708 19.99 20.18 19.83 19.85 818118
20130709 19.97 20.32 19.91 20.24 1183089
20130710 20.24 20.28 19.75 20.24 839437
20130711 20.44 20.93 20.40 20.87 1548568
20130712 20.85 21.01 20.58 20.79 807637
20130715 20.77 20.99 20.32 20.38 838216
20130716 20.32 20.89 20.11 20.73 1533202
20130717 20.77 20.97 20.66 20.95 354896
20130718 21.03 21.40 20.73 20.89 716610
20130719 20.81 20.81 20.40 20.54 459609
20130722 20.58 20.70 20.44 20.66 414580
20130723 20.71 20.93 20.62 20.73 471465
20130724 20.71 21.36 20.66 21.23 1046524
20130725 21.15 21.23 20.73 20.97 568037
20130726 20.79 21.13 20.64 21.03 488408
20130729 20.89 21.27 20.89 21.19 473246
20130730 21.25 21.36 21.19 21.28 764184
20130731 21.30 21.56 21.21 21.42 636116
20130801 21.62 22.03 21.56 21.76 737064
20130802 21.70 22.23 21.46 22.11 530690
20130805 22.11 22.56 22.11 22.31 768305
20130806 22.27 22.44 22.09 22.13 649091
20130807 22.03 22.13 21.66 21.66 688524
20130808 19.97 20.22 19.48 20.05 3375608
20130809 19.93 20.83 19.79 20.56 1932517
20130812 20.22 20.95 20.11 20.91 1354609
20130813 20.99 21.09 20.71 20.75 825699
20130814 20.75 20.75 20.14 20.18 614136
20130815 20.05 20.05 19.50 19.61 982057
20130816 19.61 19.61 19.26 19.32 614441
20130819 19.28 19.38 18.91 19.01 641153
20130820 19.10 19.36 19.02 19.26 1200643
20130821 19.18 19.46 19.06 19.20 484083
20130822 19.24 19.28 18.95 19.06 608793
20130823 18.95 19.16 18.89 19.04 811656
20130826 19.12 19.18 18.93 19.01 524992
20130827 18.93 18.96 18.47 18.47 1754382
20130828 18.44 18.72 18.27 18.63 1465886
20130829 18.68 19.01 18.49 18.90 1545973
20130830 18.86 19.18 18.77 18.83 1495499
20130903 18.63 18.93 18.37 18.51 3306359
20130904 18.51 18.51 18.29 18.43 1669004
20130905 18.50 18.57 18.28 18.54 1519311
20130906 18.62 18.62 18.23 18.30 2001868
20130909 18.31 18.74 18.31 18.71 1117045
20130910 18.71 19.01 18.66 18.89 1475553
20130911 18.90 19.05 18.64 19.03 1424062
20130912 18.99 19.03 18.66 18.87 894185
20130913 18.94 19.14 18.72 19.09 1095369
20130916 19.28 19.37 18.92 19.13 1286276
20130917 19.07 19.43 19.07 19.26 798936
20130918 19.31 19.52 19.04 19.30 1424672
20130919 19.29 19.42 19.10 19.13 1209852
20130920 19.16 19.22 18.74 18.77 2058041
20130923 18.79 18.91 18.54 18.66 838928
20130924 18.70 18.91 18.56 18.79 1158259
20130925 18.83 18.96 18.62 18.78 1201101
20130926 18.80 19.00 18.76 18.91 1174948
20130927 18.77 18.89 18.70 18.80 1045709
20130930 18.66 18.97 18.58 18.97 1874258
20131001 18.90 19.29 18.81 18.87 2538461
20131002 18.68 18.77 18.28 18.42 2608270
20131003 18.29 18.44 17.97 17.99 2516073
20131004 18.01 18.05 17.83 17.94 1699329
20131007 17.72 17.99 17.55 17.66 1404116
20131008 17.61 17.77 17.20 17.25 2132734
20131009 17.31 17.55 17.10 17.48 1654248
20131010 17.59 17.81 17.54 17.79 1218298
20131011 17.79 17.79 17.56 17.64 1278847
20131014 17.45 17.69 17.40 17.64 1080614
20131015 17.55 17.83 17.44 17.58 1123863
20131016 17.63 17.82 17.57 17.63 919524
20131017 17.61 18.07 17.51 18.00 2240399
20131018 18.16 18.16 17.74 17.96 1205069
20131021 18.57 18.88 18.10 18.10 2354169
20131022 18.26 18.89 18.25 18.82 1608659
20131023 18.73 18.89 18.62 18.68 1023729
20131024 18.77 18.96 18.63 18.94 1091095
20131025 18.95 19.26 18.89 19.26 1431287
20131028 19.33 19.54 19.26 19.38 1337462
20131029 19.38 19.54 19.32 19.51 744188
20131030 19.50 19.53 19.14 19.19 849613
20131031 19.16 19.27 18.98 19.16 1188177
20131101 19.22 19.29 19.02 19.21 1620972
20131104 19.24 19.33 19.11 19.19 1026985
20131105 19.07 19.29 19.02 19.15 1025357
20131106 19.21 19.33 19.05 19.22 751108
20131107 19.34 19.36 18.93 18.98 1520939
20131108 18.94 19.18 18.86 19.05 950460
20131111 19.04 19.37 19.04 19.37 1302354
20131112 18.31 18.35 17.40 17.88 5141541
20131113 17.43 17.85 17.40 17.72 4056856
20131114 17.69 18.00 17.68 17.85 2731199
20131115 17.84 17.98 17.75 17.94 1837827
20131118 17.93 18.05 17.68 17.77 1624635
20131119 17.77 17.95 17.56 17.75 2754197
20131120 17.75 17.85 17.56 17.63 1973171
20131121 17.67 17.96 17.60 17.80 1287802
20131122 17.79 17.91 17.69 17.83 1265109
20131125 17.90 17.95 17.75 17.78 2311327
20131126 17.80 17.95 17.67 17.69 1647430
20131127 17.69 17.76 17.57 17.74 1142384
20131129 17.72 17.88 17.64 17.67 710199
20131202 17.68 17.92 17.60 17.75 1514020
20131203 17.69 17.99 17.65 17.78 2272149
20131204 17.74 18.38 17.70 17.99 3363448
20131205 17.93 18.09 17.81 17.97 1679078
20131206 18.09 18.31 18.04 18.11 1820731
20131209 17.68 17.83 17.59 17.77 2139247
20131210 17.66 17.70 17.27 17.52 1955261
20131211 17.56 17.70 17.14 17.14 1819612
20131212 17.14 17.18 16.69 16.73 2106174
20131213 16.78 16.82 16.65 16.71 1522873
20131216 16.80 16.87 16.31 16.43 3099680
20131217 16.47 16.48 16.08 16.35 3339941
20131218 16.35 16.62 16.20 16.48 2661491
20131219 16.41 16.61 16.31 16.58 1744308
20131220 16.56 16.71 16.47 16.68 2834284
20131223 16.71 16.80 16.54 16.68 932550
20131224 16.64 16.78 16.64 16.74 420787
20131226 16.73 16.77 16.47 16.61 1155002
20131227 16.65 16.95 16.63 16.85 1384985
20131230 16.87 17.05 16.73 16.96 1901937
20131231 17.01 17.01 16.81 16.89 1114094
20140102 16.87 16.89 16.67 16.76 1441056
20140103 16.91 17.52 16.89 17.28 3535630
20140106 17.31 17.42 16.96 17.31 8231756
20140107 17.33 17.75 17.33 17.64 2779739
20140108 17.11 17.20 16.81 16.95 2985604
20140109 16.98 17.06 16.74 16.91 1297673
20140110 16.97 17.10 16.80 16.90 1615578
20140113 16.90 17.09 16.73 16.79 1929108
20140114 16.82 17.18 16.82 17.15 1092927
20140115 17.25 17.32 17.05 17.08 989944
20140116 17.07 17.17 16.95 17.07 967352
20140117 17.03 17.08 16.72 16.72 783264
20140121 17.21 17.39 17.00 17.17 1998205
20140122 17.20 17.41 17.13 17.22 1064841
20140123 17.19 17.19 16.80 17.01 1740644
20140124 16.92 16.97 16.21 16.22 3190045
20140127 16.45 16.55 16.18 16.41 2826143
20140128 16.48 16.63 16.36 16.49 1722124
20140129 16.36 16.36 15.69 15.70 2835098
20140130 15.91 15.97 15.66 15.77 2522077
20140131 15.62 15.83 15.50 15.53 1591766
20140203 15.53 15.59 14.62 14.64 3618871
20140204 14.77 14.87 14.69 14.76 2036162
20140205 14.76 14.85 14.46 14.58 1794680
20140206 14.64 15.09 14.61 15.04 2092233
20140207 15.04 15.16 14.81 14.82 1278033
20140210 14.80 14.99 14.68 14.94 2446366
20140211 13.58 13.99 13.35 13.84 18427728
20140212 13.75 13.99 13.58 13.94 5971310
20140213 13.80 14.06 13.77 13.90 3129496
20140214 13.97 14.50 13.90 14.43 2728247
20140218 14.55 14.56 14.03 14.04 2176798
20140219 14.03 14.13 13.95 14.03 1975308
20140220 14.06 14.45 14.06 14.31 1836504
20140221 14.34 14.41 14.12 14.18 1627383
20140224 14.31 14.42 14.24 14.25 1817169
20140225 14.27 14.47 14.25 14.31 1148795
20140226 14.35 14.53 14.26 14.37 1575586
20140227 14.37 14.48 14.20 14.40 1469244
20140228 14.37 14.65 14.35 14.53 1104935
20140303 14.46 14.73 14.39 14.52 2426522
20140304 14.68 14.80 14.65 14.75 1706350
20140305 14.77 14.81 14.49 14.53 2025986
20140306 14.55 14.70 14.30 14.59 1768731
20140307 14.59 14.63 14.42 14.58 1883620
20140310 14.63 14.66 14.45 14.48 2496433
20140311 14.49 14.69 14.44 14.52 1311309
20140312 14.43 14.73 14.43 14.71 2017438
20140313 14.75 14.84 14.37 14.42 2630612
20140314 14.35 14.72 14.35 14.63 1346097
20140317 14.68 14.87 14.67 14.80 1255142
20140318 14.77 15.00 14.72 14.97 1398462
20140319 15.00 15.01 14.46 14.56 1680748
20140320 14.67 15.01 14.62 15.00 1592831
20140321 15.12 15.20 14.94 14.96 1766031
20140324 15.07 15.15 14.61 14.67 2380637
20140325 14.73 14.83 14.53 14.57 2700804
20140326 14.57 14.94 14.42 14.91 2309939
20140327 14.90 14.90 14.52 14.52 1662212
20140328 14.59 15.06 14.56 15.05 1744862
20140331 15.10 15.42 15.03 15.26 2006991
20140401 15.27 15.35 14.94 15.01 2470985
20140402 15.16 16.02 15.12 16.01 5090050
20140403 15.92 16.14 15.69 15.97 3716200
20140404 16.10 16.31 15.91 16.08 3216048
20140407 16.08 16.22 15.60 15.64 2477264
20140408 15.65 15.69 15.38 15.47 2099668
20140409 15.47 15.53 15.32 15.46 1325840
20140410 15.48 15.50 15.04 15.16 2460248
20140411 15.07 15.18 14.77 14.91 1936698
20140414 15.01 15.23 14.88 14.99 1887980
20140415 15.31 15.43 15.03 15.29 3225265
20140416 15.40 15.53 15.32 15.47 1549379
20140417 15.44 15.49 15.10 15.32 1325637
20140421 15.35 15.42 15.28 15.32 1104833
20140422 15.33 15.56 15.33 15.48 1365645
20140423 15.48 16.04 15.48 15.66 3630512
20140424 15.77 15.79 15.30 15.61 2182217
20140425 15.52 15.61 15.30 15.38 1371419
20140428 15.45 15.89 15.42 15.57 2100783
20140429 15.61 15.64 15.44 15.50 1480099
20140430 15.48 15.68 15.42 15.64 1922620
20140501 15.65 15.78 15.35 15.54 2006789
20140502 15.51 15.62 15.46 15.55 1162769
20140505 15.44 15.55 15.21 15.30 1553633
20140506 15.28 15.30 15.03 15.08 1394208
20140507 15.12 15.22 14.64 15.16 3829945
20140508 14.60 14.90 14.23 14.37 5939033
20140509 14.23 14.61 14.08 14.50 3437561
20140512 14.63 15.09 14.63 14.83 2141905
20140513 14.83 15.15 14.83 15.03 1712552
20140514 15.00 15.18 14.81 14.90 2714579
20140515 14.91 15.16 14.82 15.10 3158821
20140516 15.09 15.40 15.07 15.35 2177862
20140519 15.30 15.47 15.23 15.37 1923025
20140520 15.33 15.55 15.30 15.53 1995647
20140521 15.57 16.03 15.33 15.94 4279556
20140522 16.01 16.89 15.93 16.76 6043989
20140523 16.71 16.74 16.37 16.61 3344908
20140527 16.76 16.92 16.57 16.85 2166405
20140528 16.96 17.22 16.91 16.97 2951200
20140529 17.10 17.50 17.06 17.25 2688593
20140530 17.28 17.34 16.92 17.23 3959573
20140602 17.26 17.26 16.80 16.92 2787928
20140603 16.83 16.95 16.59 16.84 4016855
20140604 16.74 16.86 16.66 16.73 1181327
20140605 16.76 17.20 16.50 17.20 3337546
20140606 17.20 17.45 17.13 17.45 2460174
20140609 17.45 17.72 17.42 17.70 2277640
20140610 17.65 17.65 17.41 17.50 1603575
20140611 17.41 17.42 17.08 17.21 1847929
20140612 17.50 17.76 17.30 17.52 3448176
20140613 17.52 17.64 17.36 17.56 1491030
20140616 17.56 17.84 17.53 17.83 1568077
20140617 17.78 18.09 17.67 18.00 2967638
20140618 17.94 17.96 17.31 17.52 3584118
20140619 17.57 17.65 17.30 17.39 2349645
20140620 17.40 17.44 17.23 17.43 1984980
20140623 17.47 17.62 17.35 17.40 1316059
20140624 17.24 17.81 17.22 17.47 1799824
20140625 17.40 17.52 17.28 17.46 1284191
20140626 17.46 17.48 17.28 17.29 1360735
20140627 17.24 17.74 17.22 17.63 9661488
20140630 17.58 17.64 17.34 17.44 3105194
20140701 17.46 17.91 17.31 17.59 4185673
20140702 17.50 17.75 17.42 17.46 2508782
20140703 17.53 17.77 17.35 17.59 6339977
20140707 17.39 17.40 17.02 17.02 3154307
20140708 16.98 17.00 16.74 16.85 2939602
20140709 16.90 17.18 16.87 17.01 2213904
20140710 16.74 16.78 16.47 16.56 2653700
20140711 16.97 17.35 16.71 17.31 5380413
20140714 17.39 17.42 17.11 17.26 2667314
20140715 17.30 17.38 17.13 17.23 2062330
20140716 17.29 17.37 17.06 17.07 2257874
20140717 16.99 17.46 16.91 17.35 2460073
20140718 17.31 17.58 17.25 17.46 2521388
20140721 17.44 17.45 16.93 16.94 2224291
20140722 16.96 17.09 16.71 16.79 3443234
20140723 16.79 16.85 16.20 16.31 3274819
20140724 16.32 16.47 16.01 16.05 3583110
20140725 16.01 16.07 15.72 16.06 2756262
20140728 16.12 16.26 15.92 16.08 3481657
20140729 16.11 16.28 15.74 15.75 2199584
20140730 15.78 15.92 15.61 15.62 2262311
20140731 15.55 15.56 15.19 15.19 1960676
20140801 15.12 15.24 14.98 15.18 2629799
20140804 15.21 15.58 15.16 15.55 3285812
20140805 15.42 15.64 15.30 15.38 2185263
20140806 15.37 15.78 15.33 15.59 2401480
20140807 15.60 15.73 15.33 15.49 2210677
20140808 15.50 15.76 15.38 15.68 2127680
20140811 14.17 15.16 14.07 15.07 13066198
20140812 15.31 15.62 15.02 15.25 3688596
20140813 15.30 15.74 15.13 15.68 3134137
20140814 15.66 15.75 15.54 15.69 2243654
20140815 15.76 15.98 15.69 15.96 3023911
20140818 16.04 16.19 15.99 16.18 2150673
20140819 16.18 16.26 16.03 16.21 1752628
20140820 16.16 16.20 15.81 16.09 2013823
20140821 16.09 16.25 15.95 16.01 1984854
20140822 16.02 16.14 15.92 15.95 2483603
20140825 16.08 16.11 15.93 16.01 1623670
20140826 16.03 16.15 16.00 16.07 1410494
20140827 16.09 16.21 15.98 16.06 1408787
20140828 16.05 16.14 15.98 16.02 1113474
20140829 16.06 16.20 15.86 16.11 1179345
20140902 16.17 16.21 15.87 15.93 2011262
20140903 15.95 15.96 15.53 15.57 2315713
20140904 15.63 15.75 15.40 15.47 1503778
20140905 15.44 15.55 15.37 15.49 1404871
20140908 15.47 15.70 15.43 15.66 1204950
20140909 15.68 15.80 15.60 15.75 1949609
20140910 15.74 15.86 15.56 15.62 1383483
20140911 15.59 15.78 15.54 15.74 1007840
20140912 15.75 15.86 15.53 15.58 1722878
20140915 15.62 15.62 15.44 15.50 1289497
20140916 15.54 15.61 15.32 15.36 1472951
20140917 15.36 15.41 15.11 15.13 1961156
20140918 15.12 15.12 14.59 14.71 4013989
20140919 14.75 14.83 14.24 14.28 3605210
20140922 14.26 14.28 13.98 14.09 2359493
20140923 14.04 14.10 13.53 13.61 3300257
20140924 13.59 13.85 13.56 13.77 2988979
20140925 13.77 13.78 13.25 13.49 2862861
20140926 13.48 13.51 13.21 13.23 2294526
20140929 13.13 13.17 13.03 13.12 1785836
20140930 13.16 13.30 12.99 13.20 2740759
20141001 13.04 13.08 12.70 12.98 5504814
20141002 12.94 13.02 12.57 12.69 2512220
20141003 12.77 12.90 12.65 12.83 1975515
20141006 12.86 13.41 12.85 13.34 3301462
20141007 13.24 13.53 13.23 13.25 2966285
20141008 13.23 13.29 12.85 13.10 2702803
20141009 13.06 13.14 12.71 12.76 2165998
20141010 12.72 13.14 12.72 12.75 2553289
20141013 12.73 12.88 12.59 12.65 1724083
20141014 12.76 13.46 12.76 13.23 3084471
20141015 13.11 13.45 12.96 13.33 2162885
20141016 13.11 13.76 13.06 13.59 2819282
20141017 13.75 13.87 13.43 13.47 2450667
20141020 13.46 14.00 13.45 13.98 1529182
20141021 14.01 14.05 13.85 13.87 1888458
20141022 14.36 14.78 14.22 14.33 5140015
20141023 14.42 14.85 14.26 14.50 2850209
20141024 14.56 14.64 14.34 14.53 1313295
20141027 14.47 14.47 13.95 14.06 2747989
20141028 14.09 14.38 14.04 14.30 2400059
20141029 14.27 14.52 14.04 14.11 2323143
20141030 14.11 14.39 14.02 14.34 1728902
20141031 14.58 14.74 14.29 14.65 2200841
20141103 14.22 14.38 13.77 13.89 4159186
20141104 13.87 14.06 13.82 13.94 1804915
20141105 14.03 14.20 13.90 13.94 1853514
20141106 13.93 14.23 13.87 14.20 2067895
20141107 14.11 14.46 13.89 14.36 2811751
20141110 15.88 16.53 15.67 16.33 10604161
20141111 16.35 16.41 15.93 16.20 3634229
20141112 16.20 16.77 16.13 16.71 3077844
20141113 16.75 16.98 16.54 16.60 2534010
20141114 16.62 16.67 16.31 16.54 2248437
20141117 16.53 16.72 16.40 16.58 2226346
20141118 16.60 16.90 16.53 16.85 1831022
20141119 16.79 17.02 16.57 16.97 2618657
20141120 16.97 17.14 16.86 17.10 1361300
20141121 17.20 17.27 16.89 17.11 1568600
20141124 17.08 17.15 16.88 17.05 1223600
20141125 17.04 17.18 16.86 16.95 1311500
20141126 16.93 16.99 16.73 16.82 1209700
20141128 16.87 17.22 16.83 17.05 834500
20141201 17.07 17.24 17.00 17.03 1778900
20141202 17.04 17.19 16.93 17.01 1169300
20141203 17.01 17.12 16.85 17.03 1016800
20141204 17.03 17.06 16.77 16.90 1515800
20141205 16.92 17.26 16.92 17.09 1466600
20141208 17.15 17.30 16.97 17.09 1007300
20141209 16.89 17.21 16.77 17.20 1392600
20141210 17.15 17.89 17.12 17.75 3325900
20141211 17.77 18.05 17.68 17.82 1515200
20141212 17.67 18.10 17.65 18.00 2326200
20141215 17.99 18.18 17.70 17.76 1778400
20141216 17.72 18.08 17.59 17.69 1592100
20141217 17.69 18.42 17.66 18.41 1999000
20141218 18.71 19.16 18.42 18.43 3636700
20141219 18.41 18.89 18.26 18.69 2922200
20141222 18.71 19.14 18.66 19.12 1414200
20141223 19.09 19.12 18.84 18.97 1941600
20141224 19.01 19.01 18.83 18.96 834100
20141226 19.06 19.35 19.06 19.23 1069000
20141229 19.25 19.52 19.18 19.40 1141000
20141230 19.36 19.51 19.31 19.36 1063000
20141231 19.40 19.66 19.37 19.38 963500