20001201 9.34 12.51 9.34 12.01 52166
20001204 12.34 13.34 12.12 13.34 69704
20001205 13.79 13.79 13.34 13.45 28781
20001206 13.34 13.51 13.34 13.34 23385
20001207 13.34 13.34 13.17 13.17 5846
20001208 13.29 13.34 13.29 13.34 9444
20001211 13.29 13.51 13.17 13.51 73302
20001212 13.23 13.45 13.23 13.45 8095
20001213 13.56 13.68 13.56 13.68 5396
20001214 13.62 13.62 13.56 13.56 6296
20001215 13.40 13.45 13.12 13.12 186628
20001218 13.12 13.45 13.12 13.45 52166
20001219 13.34 13.56 13.34 13.45 8095
20001220 13.34 13.34 13.01 13.12 95338
20001221 13.07 13.07 12.79 12.84 547292
20001222 13.12 14.73 13.12 14.51 1315840
20001226 14.48 14.62 14.28 14.37 626440
20001227 14.43 14.70 14.43 14.70 946631
20001228 14.54 14.79 14.51 14.76 710985
20001229 14.70 14.81 14.12 14.70 1213757
20010102 14.68 15.40 14.68 15.23 1282562
20010103 15.51 15.62 15.26 15.45 1853238
20010104 15.40 15.45 15.23 15.40 1180928
20010105 15.32 15.43 14.90 14.95 3052604
20010108 15.12 15.15 14.90 14.98 4145390
20010109 14.87 14.95 14.81 14.93 949329
20010110 14.81 14.95 14.79 14.93 931341
20010111 14.93 14.98 14.76 14.87 1176881
20010112 14.81 14.87 14.79 14.79 1804670
20010116 14.57 14.73 14.57 14.68 1216455
20010117 14.68 15.01 14.62 14.87 923246
20010118 14.79 14.93 14.70 14.87 1794777
20010119 14.76 14.85 14.59 14.65 1149449
20010122 14.43 14.62 14.32 14.43 828358
20010123 14.34 14.51 14.23 14.51 1310893
20010124 14.45 14.54 14.23 14.48 1078845
20010125 14.45 14.79 14.45 14.76 917850
20010126 14.76 14.87 14.70 14.76 1451201
20010129 14.69 14.76 14.57 14.60 1736765
20010130 14.49 14.49 14.10 14.15 848146
20010131 13.88 14.47 13.88 14.43 1423769
20010201 14.05 16.01 14.05 15.35 3223043
20010202 15.30 15.68 15.17 15.17 2337572
20010205 15.09 15.72 14.99 14.99 1495272
20010206 14.76 15.65 14.76 15.57 1633782
20010207 15.57 16.21 15.57 16.11 1865830
20010208 16.01 16.90 15.96 16.90 2694638
20010209 16.74 17.13 16.59 17.13 1697640
20010212 17.13 17.55 17.02 17.52 1757451
20010213 17.17 17.74 17.10 17.43 2178376
20010214 17.21 17.39 17.10 17.21 1256928
20010215 17.30 17.54 17.28 17.42 1129212
20010216 16.90 17.03 16.56 16.70 1002844
20010220 16.68 16.85 16.10 16.10 905258
20010221 16.10 16.26 16.04 16.05 817566
20010222 16.05 16.34 15.86 16.33 1429166
20010223 16.33 16.52 16.32 16.48 2052908
20010226 16.68 17.79 16.68 17.57 4858624
20010227 17.12 17.34 17.05 17.11 1879321
20010228 16.90 17.43 16.89 16.95 1809617
20010301 17.23 17.34 16.62 17.01 1652220
20010302 16.97 18.01 16.92 17.97 2479229
20010305 18.23 20.90 17.88 20.61 6742892
20010306 19.79 20.36 18.68 19.15 8671231
20010307 18.90 20.15 18.90 19.92 5502603
20010308 19.88 21.12 19.88 20.79 5838083
20010309 20.46 20.90 20.37 20.83 5157228
20010312 20.57 20.90 20.48 20.55 3070593
20010313 20.60 20.69 19.65 20.05 2272022
20010314 19.83 20.20 18.93 19.14 3640802
20010315 19.25 20.08 19.20 20.03 2784697
20010316 19.76 19.76 19.42 19.65 4468175
20010319 19.69 19.98 19.38 19.44 1742287
20010320 19.47 19.65 19.36 19.36 1196392
20010321 19.49 19.49 18.78 18.88 1340048
20010322 18.77 18.97 17.55 17.96 1914676
20010323 18.22 18.60 18.13 18.45 1977525
20010326 18.35 18.78 18.31 18.51 1252508
20010327 18.53 18.66 18.44 18.66 1517375
20010328 18.88 19.02 18.73 18.75 1702333
20010329 18.75 20.27 18.75 20.17 7206183
20010330 20.38 20.49 19.78 19.83 8022333
20010402 19.47 19.86 19.02 19.26 2633857
20010403 19.29 19.38 18.29 18.46 1512437
20010404 18.46 18.93 18.44 18.81 2166973
20010405 19.00 19.15 18.77 18.85 679227
20010406 18.82 18.85 18.09 18.25 812110
20010409 18.27 18.78 18.27 18.70 1265078
20010410 18.76 19.16 18.73 19.02 1793016
20010411 18.93 19.00 18.66 18.73 1003353
20010412 18.67 18.98 18.54 18.78 830516
20010416 19.00 19.65 19.00 19.60 1440608
20010417 19.49 19.84 19.42 19.83 2133303
20010418 19.76 20.25 19.76 20.15 3718017
20010419 20.16 20.19 19.89 20.05 1014576
20010420 20.16 20.27 20.00 20.11 1442853
20010423 19.49 20.29 19.49 20.29 1853172
20010424 20.40 21.80 20.40 21.47 6239643
20010425 21.16 23.03 21.16 23.03 7497088
20010426 23.17 24.28 23.15 24.17 7722450
20010427 24.15 24.61 23.61 24.57 2831834
20010430 24.46 24.46 23.28 23.48 5627306
20010501 23.52 24.41 22.94 24.35 2847996
20010502 24.06 24.28 22.93 23.03 5607104
20010503 22.99 22.99 22.41 22.72 3719813
20010504 22.25 23.34 21.83 23.34 3892650
20010507 23.34 23.72 23.08 23.16 2675608
20010508 23.26 23.50 23.08 23.21 2427800
20010509 23.26 23.37 22.81 23.02 1612996
20010510 23.14 24.45 23.11 24.21 4170536
20010511 24.21 24.41 23.77 23.95 1834766
20010514 23.84 24.10 23.83 24.05 1425794
20010515 23.79 24.01 23.78 23.93 1287973
20010516 24.03 25.39 23.91 25.35 8704703
20010517 25.39 26.66 25.39 26.28 8084734
20010518 26.20 26.30 25.71 26.06 3793437
20010521 25.93 26.24 25.79 26.20 3500736
20010522 26.20 28.16 26.20 27.91 6395420
20010523 27.91 27.91 26.85 26.97 3239012
20010524 27.02 27.20 25.71 26.98 3504328
20010525 26.95 27.04 25.91 25.95 1778651
20010529 25.95 26.28 25.57 25.93 1597284
20010530 25.82 26.16 25.17 25.96 2416128
20010531 26.02 26.51 25.92 25.98 2378867
20010601 26.08 26.20 25.37 25.71 2086166
20010604 25.82 26.08 25.53 25.57 1744981
20010605 25.62 25.69 24.28 24.40 3115108
20010606 24.40 24.40 23.39 23.52 2443512
20010607 23.28 23.71 23.17 23.50 3555954
20010608 23.61 23.99 23.42 23.68 1910635
20010611 23.75 23.83 23.06 23.22 1541168
20010612 23.10 23.38 22.92 23.23 2071800
20010613 23.30 24.38 23.30 24.11 2583577
20010614 24.22 24.22 23.66 23.93 2632959
20010615 23.43 23.95 23.19 23.61 4477602
20010618 23.49 23.98 23.43 23.73 1916268
20010619 23.92 24.47 23.23 23.23 1866064
20010620 23.29 23.69 20.06 20.08 8916585
20010621 20.08 21.79 20.02 21.76 10628003
20010622 19.63 20.30 19.31 20.10 15830390
20010625 20.21 20.61 19.40 19.50 3045409
20010626 18.96 19.85 18.96 19.56 2625848
20010627 19.45 19.81 19.21 19.49 1563047
20010628 19.49 20.12 19.21 19.66 2421446
20010629 19.63 20.59 19.63 20.15 3537139
20010702 20.26 20.32 20.21 20.28 2418308
20010703 20.26 20.35 20.12 20.30 1688109
20010705 20.08 20.08 17.71 17.83 6390698
20010706 18.29 19.05 17.96 18.87 6344528
20010709 18.84 18.87 17.96 18.30 3750506
20010710 18.52 18.65 18.20 18.31 1219688
20010711 18.25 18.32 17.45 17.54 2461788
20010712 18.03 18.42 17.71 17.85 3430456
20010713 17.85 18.09 17.67 17.84 2001435
20010716 17.89 18.04 16.42 16.76 3312566
20010717 16.76 16.87 15.68 15.75 7941194
20010718 15.88 17.65 15.88 17.58 2864316
20010719 17.53 18.38 17.53 17.89 2481063
20010720 17.85 17.91 17.65 17.75 1136313
20010723 17.74 17.98 16.95 17.13 1598011
20010724 17.13 17.27 16.33 16.62 3209917
20010725 16.62 16.83 16.35 16.58 1705142
20010726 16.55 16.78 16.15 16.73 1887580
20010727 16.84 17.36 16.62 17.21 1578288
20010730 17.21 17.43 17.21 17.31 2173115
20010731 17.30 17.98 17.29 17.64 1459501
20010801 17.62 17.76 16.71 16.79 6404594
20010802 17.00 17.55 16.73 17.47 3007756
20010803 17.53 17.76 17.22 17.53 3425973
20010806 17.31 17.47 16.87 17.18 1541083
20010807 17.11 17.27 16.79 16.80 1066835
20010808 16.51 16.95 16.19 16.74 3162403
20010809 16.65 17.13 16.56 16.95 1240756
20010810 16.91 17.29 16.60 17.01 564795
20010813 16.98 17.13 16.74 16.95 1362679
20010814 17.04 17.26 16.97 17.21 2136359
20010815 17.20 17.22 16.44 16.98 1862478
20010816 16.95 17.58 16.67 17.56 765611
20010817 17.52 17.52 16.91 17.18 1229998
20010820 17.23 17.74 17.18 17.60 970013
20010821 17.76 18.63 17.76 18.20 1646422
20010822 18.22 18.57 17.71 18.56 1974092
20010823 18.56 19.01 18.34 18.92 2323279
20010824 18.92 19.41 18.80 19.33 1344301
20010827 19.33 20.00 19.23 19.81 1233135
20010828 19.81 19.81 19.12 19.52 1871443
20010829 20.01 20.44 19.89 20.10 2256938
20010830 19.98 20.41 19.77 19.86 1768794
20010831 19.88 20.32 19.79 20.23 1347439
20010904 20.27 20.39 19.59 19.63 1817205
20010905 19.63 20.26 19.30 19.99 3403113
20010906 19.74 19.85 19.47 19.52 738267
20010907 19.19 19.26 18.62 18.63 840917
20010910 18.54 19.19 18.41 18.96 701063
20010917 18.10 19.18 17.88 18.92 1311795
20010918 18.77 18.82 17.94 18.17 809805
20010919 18.28 18.33 16.14 16.68 2038829
20010920 16.23 16.54 15.73 16.17 2134127
20010921 15.91 16.50 15.67 16.12 1591871
20010924 16.65 17.39 16.32 16.52 2017801
20010925 16.52 16.52 16.08 16.35 1809758
20010926 16.37 17.08 16.23 16.76 1726093
20010927 16.88 16.99 16.49 16.83 1029034
20010928 16.86 17.46 16.72 17.21 1138201
20011001 17.21 17.84 17.21 17.43 1513127
20011002 17.52 17.98 17.01 17.51 1388748
20011003 17.52 19.32 17.52 19.24 1702828
20011004 19.24 20.47 19.00 19.74 2464313
20011005 19.58 19.58 18.33 18.85 1960086
20011008 18.85 18.91 18.46 18.90 665740
20011009 19.20 20.29 19.04 20.16 1931005
20011010 20.12 20.43 19.98 20.18 1779334
20011011 20.47 21.21 20.19 21.00 2296088
20011012 21.01 21.37 20.12 20.34 1516259
20011015 20.43 20.53 20.09 20.43 574022
20011016 20.54 20.97 20.46 20.69 417430
20011017 20.74 21.12 19.83 19.94 1049615
20011018 19.89 20.00 19.33 19.43 718087
20011019 19.36 19.43 18.82 19.21 1015164
20011022 19.40 20.12 19.40 20.01 856783
20011023 20.02 20.16 19.25 19.40 819648
20011024 19.42 19.44 19.07 19.36 502884
20011025 19.27 20.53 18.93 20.47 772223
20011026 20.23 20.72 19.76 20.41 945369
20011029 20.41 20.41 19.95 20.06 740457
20011030 19.33 19.33 18.10 18.18 2038829
20011031 17.21 18.28 16.25 16.64 8532928
20011101 16.99 17.04 16.16 16.83 2893375
20011102 16.83 17.42 16.70 17.27 2554241
20011105 17.36 17.66 17.28 17.58 2217345
20011106 17.61 17.69 17.26 17.69 925683
20011107 17.70 18.84 17.45 18.80 1280476
20011108 18.80 18.84 18.05 18.22 1539077
20011109 18.22 18.22 17.21 17.44 1754727
20011112 17.50 18.28 17.30 18.17 618763
20011113 18.33 19.41 17.88 19.00 2241952
20011114 19.01 19.22 17.21 17.64 2225398
20011115 17.68 17.88 17.08 17.26 1244684
20011116 16.88 17.02 16.02 16.45 4457507
20011119 16.54 16.85 16.25 16.78 1018744
20011120 16.56 17.30 16.56 17.26 1148491
20011121 17.26 17.33 16.50 16.90 700191
20011123 16.88 17.01 16.56 16.95 178962
20011126 17.03 17.39 16.57 17.31 954765
20011127 17.42 17.68 16.96 17.59 811147
20011128 17.32 17.43 17.08 17.34 1415145
20011129 17.43 17.93 16.76 16.86 2732309
20011130 16.88 17.43 16.88 16.92 898839
20011203 16.88 17.08 16.71 17.03 1267054
20011204 17.03 17.61 17.03 17.59 480514
20011205 17.63 17.99 17.63 17.86 1064379
20011206 17.86 18.06 17.55 17.63 1007558
20011207 17.63 17.66 17.21 17.40 1430357
20011210 17.40 17.55 17.14 17.27 769091
20011211 17.27 17.73 17.25 17.66 987425
20011212 17.67 17.86 15.57 16.08 7022486
20011213 15.91 16.52 15.78 16.18 3228930
20011214 16.00 16.27 15.58 16.23 3505874
20011217 16.02 16.34 15.83 16.20 1674075
20011218 16.31 16.66 16.23 16.32 1041944
20011219 16.31 17.45 16.24 16.89 1943266
20011220 16.78 17.24 16.60 16.98 1249976
20011221 17.09 17.11 15.74 15.86 4852140
20011224 15.86 16.42 15.86 16.05 1187924
20011226 16.02 16.42 16.02 16.31 627667
20011227 16.36 16.54 16.01 16.14 1079890
20011228 16.58 16.69 16.46 16.64 969178
20011231 16.91 16.91 16.24 16.76 1330778
20020102 16.55 16.68 16.27 16.53 1843268
20020103 16.53 16.91 16.22 16.59 1187031
20020104 16.64 17.00 16.18 16.86 1033462
20020107 16.82 16.90 16.39 16.68 652220
20020108 16.64 16.71 16.13 16.23 672755
20020109 16.31 16.62 16.21 16.34 1138371
20020110 16.31 16.33 16.14 16.21 1298190
20020111 16.21 16.21 15.53 15.95 2149513
20020114 15.95 16.08 15.72 15.77 2285671
20020115 15.81 15.90 15.16 15.36 2961104
20020116 14.90 15.19 13.24 13.36 11919861
20020117 13.69 14.67 13.53 14.41 7522178
20020118 14.41 14.56 14.11 14.13 1853090
20020122 14.25 14.43 13.44 13.66 2497720
20020123 13.75 14.25 13.55 14.00 3298598
20020124 14.02 14.30 13.79 14.14 1477204
20020125 14.05 14.51 13.98 14.51 3346365
20020128 14.55 14.58 14.34 14.50 846859
20020129 14.47 14.61 14.13 14.34 1488811
20020130 14.29 14.59 13.55 14.30 1646397
20020131 14.30 14.48 14.10 14.36 3101280
20020201 14.34 14.36 13.82 14.17 1937017
20020204 14.11 14.11 13.33 13.44 900876
20020205 13.44 13.52 13.01 13.31 1517828
20020206 13.42 13.47 13.10 13.26 1199531
20020207 13.14 13.41 13.04 13.29 1731217
20020208 13.62 14.43 13.62 14.20 2655306
20020211 15.10 15.79 14.56 15.63 3587878
20020212 15.76 15.76 14.72 15.12 2819589
20020213 15.12 15.41 14.94 15.36 1166942
20020214 15.47 15.75 15.34 15.73 1586577
20020215 15.77 16.07 15.69 15.88 988374
20020219 15.77 15.97 15.70 15.84 662041
20020220 15.75 15.94 15.37 15.65 1153549
20020221 15.65 16.36 15.50 16.24 1457561
20020222 16.15 16.82 15.99 16.74 1376759
20020225 16.53 17.56 16.53 17.37 1795501
20020226 17.36 17.74 16.58 17.14 2069157
20020227 17.14 17.92 17.14 17.87 2455310
20020228 17.74 17.92 16.86 16.98 1617826
20020301 16.96 17.58 16.40 17.20 1591934
20020304 17.20 18.01 17.16 17.97 1194620
20020305 17.97 18.26 17.41 17.56 1239708
20020306 17.52 18.19 17.43 18.05 1352206
20020307 18.18 18.90 18.16 18.58 2224550
20020308 18.74 19.05 18.51 18.68 1705057
20020311 18.85 19.15 18.29 18.47 2952106
20020312 18.41 19.39 18.32 19.29 1806193
20020313 19.39 19.75 19.28 19.30 2330141
20020314 19.12 19.30 18.79 19.08 1065271
20020315 19.11 19.40 18.68 19.33 1507686
20020318 19.48 19.71 18.90 19.22 817109
20020319 19.21 19.75 19.14 19.71 1343729
20020320 19.26 19.69 19.06 19.26 1066608
20020321 19.21 19.26 18.54 18.93 902206
20020322 18.83 19.19 18.63 18.94 1516151
20020325 18.99 18.99 18.27 18.34 760526
20020326 18.29 18.77 18.29 18.67 1065271
20020327 18.71 18.85 18.54 18.59 821564
20020328 18.63 18.78 18.07 18.31 848742
20020401 18.31 18.85 17.98 18.50 1619069
20020402 18.47 18.79 18.32 18.60 1189129
20020403 18.61 18.67 18.43 18.46 913344
20020404 18.47 18.77 18.29 18.54 535531
20020405 18.43 18.90 18.43 18.61 526175
20020408 18.49 19.17 18.35 18.89 813099
20020409 18.81 19.16 18.65 18.95 780575
20020410 18.94 19.68 18.94 19.63 883048
20020411 19.62 19.75 18.65 18.93 960571
20020412 18.96 19.24 18.66 19.19 563600
20020415 19.22 19.30 18.88 19.12 614836
20020416 19.19 19.69 18.88 19.68 1418579
20020417 19.68 19.95 19.15 19.37 1163734
20020418 19.37 20.03 19.28 20.01 781466
20020419 20.02 20.18 18.99 19.32 1579417
20020422 19.39 19.50 19.06 19.08 973491
20020423 19.17 19.69 19.12 19.43 1079083
20020424 19.43 19.89 19.33 19.66 1287147
20020425 19.53 19.53 18.88 18.93 1276008
20020426 18.94 19.08 18.33 18.45 1803966
20020429 18.54 18.54 18.11 18.15 1370462
20020430 18.25 18.94 18.25 18.55 958788
20020501 18.85 19.02 17.87 18.49 2434396
20020502 18.47 18.71 18.07 18.58 1726443
20020503 18.58 18.58 17.93 18.09 1445311
20020506 18.09 18.18 17.40 17.64 1581644
20020507 17.55 17.93 17.43 17.72 2216975
20020508 17.75 18.02 17.31 17.65 1836044
20020509 17.17 17.28 16.86 17.15 2231678
20020510 17.17 17.17 16.43 16.66 2375140
20020513 16.68 16.88 16.52 16.68 2512810
20020514 16.97 17.28 16.88 16.98 2436178
20020515 16.99 17.05 16.69 16.89 3186457
20020516 16.90 16.99 16.11 16.18 3417243
20020517 16.18 16.29 15.81 16.13 3717978
20020520 16.16 16.38 16.14 16.23 1449766
20020521 16.23 16.36 15.92 16.01 2315884
20020522 15.96 16.05 15.91 15.92 3222990
20020523 15.92 16.95 15.92 16.95 4719092
20020524 16.95 17.15 16.70 16.79 1581644
20020528 16.90 16.95 16.73 16.84 1108042
20020529 16.88 16.97 16.52 16.55 1010916
20020530 16.52 16.69 16.20 16.48 1710849
20020531 16.52 17.22 16.50 16.88 1607040
20020603 16.92 17.19 16.64 16.73 1968368
20020604 16.68 16.78 16.07 16.15 1571843
20020605 16.30 16.56 16.24 16.48 1262197
20020606 16.53 16.70 16.42 16.49 1130968
20020607 16.48 16.60 16.26 16.35 1889392
20020610 16.35 16.63 16.24 16.47 809549
20020611 16.53 16.70 16.05 16.07 1022050
20020612 16.07 16.55 15.98 16.53 1233217
20020613 16.53 16.53 16.20 16.42 1348359
20020614 16.42 16.71 16.17 16.55 1189650
20020617 16.65 17.03 16.60 16.99 790433
20020618 17.05 17.35 16.95 17.04 1205210
20020619 17.04 18.06 17.03 17.57 3179957
20020620 17.64 17.77 17.19 17.28 1802257
20020621 17.32 17.54 16.98 17.05 2076108
20020624 17.10 17.68 16.90 17.37 1856938
20020625 17.32 17.39 16.92 16.92 2076997
20020626 16.92 17.32 16.81 17.21 1661331
20020627 17.30 17.43 17.10 17.41 1375922
20020628 17.37 17.55 17.13 17.52 2582909
20020701 17.50 17.55 16.94 16.94 1599092
20020702 16.87 16.96 16.22 16.40 2184581
20020703 16.33 16.33 14.93 15.95 2704275
20020705 16.06 16.70 16.04 16.56 777096
20020708 16.56 16.66 16.25 16.53 1134969
20020709 16.44 16.65 16.09 16.17 1241219
20020710 16.18 16.38 15.75 15.84 1896949
20020711 15.79 15.80 15.10 15.34 3187959
20020712 15.39 15.52 14.87 15.15 2314838
20020715 15.07 15.14 14.15 15.14 2184581
20020716 15.25 15.25 14.42 14.53 2849647
20020717 14.64 15.25 14.20 14.45 2164131
20020718 14.76 15.05 14.36 14.43 1924957
20020719 14.33 14.40 12.96 13.10 3374231
20020722 13.11 13.56 12.10 12.80 3466255
20020723 13.05 13.32 12.93 12.99 4665241
20020724 12.78 13.47 12.69 13.36 5050677
20020725 13.36 14.32 13.05 14.24 3564948
20020726 14.28 14.62 13.89 14.41 1595980
20020729 14.52 15.16 14.52 15.13 1538187
20020730 15.13 15.27 14.63 14.93 1700452
20020731 14.94 14.94 14.26 14.44 3701429
20020801 14.44 14.46 13.90 13.96 2655818
20020802 13.95 13.95 13.14 13.38 3063037
20020805 13.09 13.14 12.60 12.67 3397348
20020806 12.71 13.62 12.71 13.30 1854271
20020807 13.68 13.69 12.98 13.45 2792298
20020808 13.41 14.00 13.18 13.74 2409975
20020809 13.74 14.09 13.60 13.87 2093001
20020812 13.77 14.08 13.64 13.94 1525295
20020813 13.86 14.06 13.42 13.45 1887169
20020814 13.61 13.74 13.34 13.59 3821461
20020815 13.59 14.19 13.59 14.04 2559348
20020816 14.03 14.16 13.72 13.88 1268337
20020819 13.88 14.31 13.86 14.23 1117631
20020820 14.24 14.24 13.80 13.91 1923623
20020821 13.50 13.50 12.30 12.44 13578723
20020822 12.60 12.69 12.19 12.35 8235969
20020823 12.33 12.37 11.92 12.29 6003375
20020826 12.37 12.37 11.74 12.02 7048097
20020827 12.12 12.22 11.95 12.17 4315370
20020828 12.21 12.46 12.15 12.37 3990395
20020829 12.19 12.42 12.15 12.38 3011023
20020830 12.26 12.68 12.21 12.44 1824041
20020903 12.21 12.21 11.97 12.06 2391303
20020904 12.07 12.35 12.03 12.34 1821373
20020905 12.01 12.44 12.01 12.34 3273315
20020906 12.55 12.55 12.26 12.35 1308078
20020909 12.38 12.56 12.16 12.49 1655599
20020910 12.52 12.52 11.86 12.09 3492494
20020911 12.18 12.36 12.09 12.13 1332458
20020912 11.93 12.07 11.83 11.96 2000903
20020913 11.89 12.22 11.87 12.14 1099743
20020916 12.11 12.45 12.07 12.25 1885654
20020917 12.41 12.47 11.93 11.94 1871913
20020918 11.91 12.08 11.66 11.98 1499126
20020919 11.73 11.89 11.51 11.74 3065185
20020920 11.60 11.87 11.42 11.60 3318734
20020923 11.60 11.69 10.94 11.09 2814297
20020924 11.03 11.05 10.62 10.83 2889209
20020925 10.99 11.23 10.81 11.18 1761096
20020926 11.20 11.68 11.08 11.60 2155603
20020927 11.57 11.75 11.17 11.39 1731398
20020930 11.10 11.10 10.57 11.03 2933979
20021001 11.08 11.73 10.89 11.66 2146295
20021002 11.66 11.73 10.49 10.61 3104636
20021003 10.81 11.01 10.47 10.69 2335569
20021004 10.69 10.92 10.11 10.32 1748685
20021007 10.23 10.33 9.69 9.80 3214123
20021008 9.99 10.61 9.74 10.56 2367484
20021009 10.49 10.49 9.43 9.50 2257998
20021010 9.48 9.63 9.05 9.45 3776184
20021011 9.66 9.83 9.48 9.70 5120610
20021014 9.66 9.88 9.52 9.64 3169353
20021015 10.12 10.31 9.93 10.10 4137003
20021016 10.21 10.49 9.66 9.75 2325374
20021017 10.13 10.33 10.02 10.30 3180878
20021018 10.30 10.30 9.66 9.87 2279718
20021021 9.85 10.17 9.61 10.15 2991160
20021022 10.13 10.26 9.74 10.04 2617930
20021023 10.04 10.78 10.02 10.63 2176437
20021024 10.73 10.97 10.06 10.23 2707026
20021025 10.20 10.69 10.18 10.66 2203919
20021028 10.70 10.75 9.95 10.11 2227412
20021029 9.93 10.51 9.88 10.46 2202589
20021030 10.45 10.63 10.22 10.43 2596653
20021031 10.38 10.69 10.35 10.67 1586893
20021101 10.63 10.92 10.47 10.84 1540793
20021104 10.97 11.26 10.96 11.11 1395845
20021105 11.10 11.14 10.85 11.05 1172882
20021106 11.28 11.78 11.22 11.51 3983189
20021107 11.51 11.61 11.29 11.45 2930432
20021108 11.37 11.45 10.94 11.26 2064290
20021111 11.19 11.40 11.13 11.14 1411359
20021112 11.19 11.52 11.14 11.31 2296562
20021113 11.19 11.60 11.17 11.29 2448159
20021114 11.29 11.29 10.49 10.95 4032392
20021115 10.95 11.33 10.92 11.15 2744704
20021118 11.16 11.34 10.74 10.88 1793455
20021119 10.78 10.92 10.47 10.61 3251800
20021120 10.61 11.42 10.58 11.33 2267306
20021121 11.44 11.91 11.39 11.60 2672895
20021122 11.56 11.80 11.46 11.48 1461892
20021125 11.57 12.30 11.57 12.16 2620146
20021126 11.87 12.14 11.87 12.09 2351970
20021127 12.12 12.77 12.12 12.69 3095771
20021129 12.72 12.79 12.33 12.37 1218982
20021202 12.50 12.67 12.34 12.47 1486271
20021203 12.38 12.39 12.12 12.12 1312068
20021204 11.98 12.27 11.98 12.15 1062952
20021205 12.11 12.11 11.87 12.01 1105949
20021206 11.78 12.10 11.78 12.00 1350108
20021209 11.83 11.99 11.55 11.60 1652833
20021210 11.68 11.93 11.40 11.88 1211783
20021211 11.77 11.83 11.65 11.68 1453521
20021212 11.77 12.40 11.67 12.21 1646646
20021213 12.17 12.17 11.63 11.69 1534837
20021216 11.77 12.47 11.77 12.42 2023616
20021217 12.42 12.42 11.83 11.97 1859658
20021218 11.90 12.48 11.75 12.26 2112445
20021219 12.20 12.45 11.77 11.93 2123493
20021220 11.95 12.69 11.70 12.51 4660636
20021223 12.43 12.79 11.97 12.22 3413056
20021224 12.20 13.06 12.20 12.86 2368324
20021226 12.87 12.98 12.47 12.55 2278170
20021227 12.51 12.67 12.43 12.48 1114558
20021230 12.48 12.63 12.31 12.49 1786739
20021231 12.49 12.71 12.36 12.67 1485340
20030102 12.67 13.26 12.54 13.24 2138077
20030103 13.24 13.45 13.12 13.33 2663094
20030106 13.35 13.57 13.20 13.51 1767736
20030107 13.47 13.69 13.42 13.53 1566656
20030108 13.44 13.72 13.37 13.59 1509647
20030109 13.60 13.73 13.60 13.70 993910
20030110 13.12 13.85 13.12 13.71 2541121
20030113 13.71 13.83 13.17 13.27 2149567
20030114 13.27 13.64 13.14 13.55 1691723
20030115 13.67 13.76 13.35 13.48 1964397
20030116 13.51 13.78 13.49 13.69 1132677
20030117 13.62 13.64 13.13 13.31 1861426
20030121 13.40 13.52 12.93 12.94 2935326
20030122 12.81 13.05 12.76 12.81 1451753
20030123 12.90 13.03 12.78 13.03 1140190
20030124 13.03 13.08 12.60 12.70 1259954
20030127 12.70 12.86 12.49 12.49 1014680
20030128 12.58 12.67 12.36 12.55 1369553
20030129 12.46 12.56 12.26 12.45 1739452
20030130 12.44 12.54 12.38 12.40 1812813
20030131 12.45 13.58 12.39 13.46 2953887
20030203 13.50 13.55 13.07 13.12 1874242
20030204 13.12 13.31 12.90 13.04 2027593
20030205 13.15 13.26 12.83 12.88 1647972
20030206 12.88 13.09 12.64 12.69 1492853
20030207 12.76 12.87 12.49 12.49 863539
20030210 12.49 12.78 12.39 12.76 1458824
20030211 12.90 13.19 12.60 12.63 1927274
20030212 12.63 12.74 12.32 12.36 1841097
20030213 12.38 12.38 12.06 12.30 1240509
20030214 12.29 12.72 12.29 12.70 2281705
20030218 12.94 13.19 12.76 13.02 1653717
20030219 13.01 13.04 12.83 12.89 1059758
20030220 12.88 12.88 12.59 12.67 1455289
20030221 12.67 12.95 12.46 12.91 986839
20030224 12.88 12.90 12.54 12.62 1350992
20030225 12.56 12.83 12.37 12.78 1307683
20030226 12.76 12.85 12.46 12.49 1628969
20030227 12.49 12.76 12.49 12.68 2894668
20030228 12.67 12.94 12.60 12.78 2670607
20030303 12.82 12.97 12.72 12.76 2738665
20030304 12.83 12.91 12.72 12.78 2003287
20030305 12.78 13.28 12.78 13.28 3371956
20030306 13.25 13.68 13.18 13.64 4434366
20030307 13.61 13.79 13.54 13.71 2209537
20030310 13.67 13.68 13.20 13.30 1897918
20030311 13.27 13.45 13.13 13.19 1929212
20030312 13.19 13.39 13.12 13.25 2116095
20030313 13.57 14.33 13.51 14.29 4166517
20030314 14.36 15.03 14.29 14.57 6387954
20030317 14.53 15.45 14.47 15.30 4262162
20030318 15.54 15.54 15.00 15.12 4540724
20030319 15.16 15.27 15.02 15.14 3019656
20030320 15.10 15.40 14.70 15.22 3462181
20030321 15.54 15.88 15.43 15.88 3740742
20030324 15.79 15.79 15.26 15.37 3652589
20030325 15.33 15.52 15.20 15.41 3127202
20030326 15.36 15.77 15.25 15.57 2889191
20030327 15.57 15.75 14.70 15.47 2574928
20030328 15.41 15.65 15.26 15.55 1841942
20030331 15.55 15.55 15.22 15.28 2049540
20030401 15.40 15.76 15.13 15.69 2633990
20030402 16.11 16.34 15.88 16.29 4127730
20030403 16.40 16.40 15.70 15.95 3293810
20030404 16.34 16.35 15.67 15.87 2835418
20030407 16.22 16.31 16.00 16.08 2912992
20030408 16.15 16.27 15.83 15.85 4256873
20030409 15.86 15.97 15.68 15.68 2790019
20030410 15.72 16.39 15.70 16.31 3961563
20030411 16.56 16.74 15.77 15.88 4546013
20030414 15.88 16.26 15.84 16.15 3559589
20030415 16.34 16.34 16.11 16.24 3048746
20030416 16.43 16.43 16.19 16.25 3263838
20030417 16.25 16.33 16.10 16.15 2258902
20030421 15.88 15.91 15.40 15.56 4245414
20030422 15.61 16.29 15.44 16.25 3646419
20030423 16.18 16.32 15.88 16.16 2622971
20030424 16.11 16.20 15.92 16.02 1541783
20030425 15.84 15.95 15.28 15.29 4393069
20030428 15.29 16.09 15.12 15.95 3613802
20030429 16.15 16.29 15.65 16.06 3958037
20030430 15.61 16.07 15.22 15.69 4958565
20030501 15.65 15.70 15.29 15.70 2976021
20030502 15.65 16.21 15.59 16.03 2941201
20030505 16.09 16.11 15.43 15.66 3918809
20030506 15.68 15.80 15.34 15.50 3525650
20030507 15.43 15.82 15.32 15.59 2953101
20030508 15.59 15.71 15.23 15.52 3136017
20030509 15.51 15.68 15.35 15.47 1779354
20030512 15.47 15.80 15.43 15.75 2230253
20030513 15.71 15.75 15.30 15.52 2815584
20030514 15.63 15.65 15.31 15.55 2549805
20030515 15.65 15.81 15.54 15.77 2413609
20030516 15.72 15.75 15.44 15.58 2748147
20030519 15.54 15.55 15.20 15.35 2638398
20030520 15.31 15.52 15.16 15.35 1725581
20030521 15.25 15.27 15.01 15.06 2230253
20030522 15.16 15.38 15.05 15.31 2195432
20030523 15.34 15.43 15.10 15.25 1688116
20030527 15.16 15.52 15.06 15.52 2153119
20030528 15.68 16.13 15.61 15.93 3748675
20030529 15.95 16.12 15.36 15.53 3552537
20030530 15.65 16.24 15.54 16.10 2921807
20030602 16.13 16.43 15.70 15.95 4558354
20030603 16.07 16.07 15.69 15.78 2195873
20030604 15.76 16.65 15.74 16.55 3526532
20030605 16.56 16.56 16.14 16.41 2493387
20030606 16.35 16.42 15.70 15.76 2903029
20030609 15.64 15.88 15.33 15.73 3851208
20030610 15.80 15.86 15.31 15.44 3074545
20030611 15.28 15.67 15.23 15.67 2641356
20030612 15.91 16.24 15.86 16.02 2716560
20030613 16.01 16.21 15.65 15.76 3111488
20030616 15.73 16.32 15.67 15.96 4708351
20030617 15.96 16.03 15.75 15.94 1888002
20030618 15.98 16.26 15.94 16.15 2590781
20030619 16.13 16.35 16.02 16.09 4056588
20030620 16.14 16.14 15.76 15.77 2579346
20030623 15.69 15.86 15.32 15.83 4407098
20030624 15.83 15.92 15.64 15.84 1817636
20030625 15.83 16.02 15.73 15.79 2251266
20030626 15.76 15.78 15.44 15.56 2465442
20030627 15.62 16.04 15.44 15.85 4231183
20030630 15.86 15.86 15.29 15.30 3695084
20030701 15.25 15.43 14.82 15.37 3548635
20030702 15.39 15.45 15.13 15.43 1825113
20030703 15.37 15.43 15.12 15.25 744558
20030707 15.46 15.77 15.37 15.67 2655429
20030708 15.51 15.58 15.12 15.21 2954484
20030709 15.26 15.46 15.11 15.37 2108775
20030710 15.23 15.38 15.12 15.38 2773292
20030711 15.38 15.83 15.37 15.78 3632194
20030714 15.83 16.08 15.47 15.50 3228910
20030715 15.60 15.86 15.19 15.30 2502823
20030716 15.35 15.44 15.22 15.30 1582351
20030717 14.92 15.40 14.89 15.31 2717879
20030718 15.28 15.51 15.21 15.51 2334825
20030721 15.44 15.51 15.18 15.26 1736276
20030722 15.44 15.79 15.28 15.73 2323830
20030723 15.80 15.83 15.48 15.58 1796087
20030724 15.64 15.89 15.43 15.44 1826432
20030725 15.58 16.14 15.58 16.14 3235507
20030728 16.12 16.14 15.76 15.81 2381442
20030729 15.89 16.26 15.73 16.12 2465442
20030730 16.12 16.32 15.80 16.10 3070587
20030731 16.32 16.49 16.09 16.20 2713481
20030801 16.14 16.14 15.39 15.62 2504583
20030804 15.62 15.85 15.31 15.74 2390678
20030805 15.58 15.58 14.84 14.92 4567180
20030806 14.92 15.53 14.83 15.40 3870559
20030807 15.37 15.53 15.20 15.29 2815511
20030808 15.40 15.69 15.25 15.48 2007184
20030811 15.46 15.62 15.29 15.39 1885364
20030812 15.43 15.66 15.35 15.63 1209412
20030813 15.67 15.68 15.43 15.53 825039
20030814 15.65 15.92 15.61 15.80 1339589
20030815 15.87 16.48 15.80 16.32 3338417
20030818 16.44 17.28 16.39 16.80 5859272
20030819 16.87 17.05 16.67 16.85 2553839
20030820 16.83 17.15 16.80 17.09 3220994
20030821 17.11 17.49 17.11 17.17 3753575
20030822 17.24 17.34 17.03 17.04 1395881
20030825 16.83 16.86 16.26 16.55 4246136
20030826 16.54 16.55 16.35 16.49 2581545
20030827 16.39 16.70 16.39 16.64 1263946
20030828 16.67 17.00 16.44 16.96 4153341
20030829 16.95 16.95 16.55 16.75 2049844
20030902 16.86 16.87 16.45 16.71 2697649
20030903 16.78 17.11 16.67 17.05 3191089
20030904 17.05 17.11 16.56 16.74 2570551
20030905 16.63 16.65 16.37 16.44 1717805
20030908 16.39 16.85 16.39 16.78 2255497
20030909 16.52 16.73 16.37 16.49 1862321
20030910 16.45 16.50 16.09 16.16 1662661
20030911 16.22 16.58 16.22 16.47 2573637
20030912 16.47 16.57 16.20 16.41 2202401
20030915 16.48 16.70 16.36 16.61 2584607
20030916 16.59 16.87 16.59 16.87 1167242
20030917 16.86 16.93 16.63 16.66 1947451
20030918 16.86 17.27 16.74 17.24 2164224
20030919 17.39 17.45 17.09 17.11 1959299
20030922 16.98 16.98 16.69 16.86 1641598
20030923 16.82 17.12 16.82 17.02 2040479
20030924 17.02 17.21 16.75 16.92 1978607
20030925 16.98 17.32 16.95 17.04 3084853
20030926 17.08 17.23 16.47 16.63 2305961
20030929 16.61 17.31 16.61 17.22 3267400
20030930 17.22 17.22 16.89 17.01 3040095
20031001 17.02 17.60 16.83 17.59 2816739
20031002 17.59 17.66 17.08 17.34 3424933
20031003 17.57 18.19 17.50 18.00 3775545
20031006 18.09 18.19 17.88 17.96 2552574
20031007 17.82 18.21 17.71 18.09 2396795
20031008 18.14 18.15 17.86 17.97 1193571
20031009 18.08 18.60 18.00 18.29 2659205
20031010 18.24 18.50 18.21 18.44 2635070
20031013 18.45 18.60 18.36 18.46 1048324
20031014 18.50 18.50 18.20 18.48 1133453
20031015 18.46 18.50 18.07 18.17 3116009
20031016 18.05 18.05 17.71 17.78 3688221
20031017 17.87 17.98 17.63 17.73 2388019
20031020 17.69 17.83 17.51 17.71 1690307
20031021 17.68 17.98 17.61 17.85 2230485
20031022 17.78 17.86 17.58 17.63 1243156
20031023 17.41 17.83 17.41 17.74 1420876
20031024 17.67 17.71 17.04 17.35 3223957
20031027 17.36 17.96 17.36 17.78 2273050
20031028 17.98 18.19 17.78 18.18 2684217
20031029 17.09 17.37 16.19 16.68 16003060
20031030 16.68 17.07 16.43 16.92 7357573
20031031 16.98 17.05 16.79 16.90 2402938
20031103 17.00 17.16 16.83 16.90 3818987
20031104 16.91 16.96 16.77 16.84 2000108
20031105 16.84 16.94 16.60 16.82 1569633
20031106 16.85 16.85 16.59 16.79 1223849
20031107 16.79 16.90 16.66 16.86 1855300
20031110 16.98 17.06 16.79 16.95 2101913
20031111 16.89 16.97 16.57 16.64 1920244
20031112 16.61 16.75 16.44 16.73 1822389
20031113 16.72 16.73 16.52 16.61 1416049
20031114 16.57 16.57 16.28 16.30 2851844
20031117 16.25 16.27 15.97 16.11 1556030
20031118 16.11 16.17 15.94 15.96 1452470
20031119 15.97 15.99 15.69 15.77 2238384
20031120 15.71 16.16 15.63 16.05 3732102
20031121 16.25 16.27 16.04 16.18 1749107
20031124 16.32 17.30 16.32 16.96 5091544
20031125 16.68 16.93 16.62 16.75 3302066
20031126 16.86 16.93 16.50 16.60 2861498
20031128 16.63 16.78 16.63 16.71 416872
20031201 16.74 16.84 16.69 16.76 2291041
20031202 16.76 16.91 16.70 16.73 1704349
20031203 16.93 17.00 16.82 16.87 3415279
20031204 16.87 17.46 16.86 17.43 4004605
20031205 17.41 17.43 17.15 17.22 3364816
20031208 17.19 17.33 17.11 17.31 780648
20031209 17.32 17.32 17.00 17.04 1044374
20031210 16.97 16.98 16.83 16.91 2805894
20031211 16.97 17.19 16.97 17.16 1382367
20031212 17.20 17.31 17.06 17.27 859546
20031215 17.58 17.58 17.12 17.18 1511977
20031216 17.18 17.25 17.06 17.16 1296106
20031217 17.11 17.13 17.01 17.12 778101
20031218 17.20 17.37 17.16 17.37 1625825
20031219 17.44 17.77 17.35 17.42 1986632
20031222 17.46 17.57 17.42 17.55 1233052
20031223 17.64 17.84 17.55 17.65 1129276
20031224 17.65 17.72 17.57 17.62 397151
20031226 17.64 17.79 17.63 17.79 413791
20031229 17.79 18.00 17.78 17.96 1235241
20031230 17.96 18.13 17.96 18.04 1295668
20031231 18.04 18.15 18.01 18.11 1306615
20040102 18.11 18.22 17.74 17.85 1883294
20040105 18.16 18.27 18.00 18.27 2086905
20040106 18.20 18.27 18.04 18.27 1554451
20040107 18.18 18.20 17.87 18.02 1603493
20040108 18.02 18.05 17.54 17.72 2464352
20040109 17.60 17.70 17.32 17.40 3164950
20040112 17.39 17.48 17.23 17.33 1874099
20040113 17.33 17.51 17.11 17.38 2646070
20040114 17.47 18.09 17.43 18.06 1964739
20040115 17.70 18.07 17.69 17.88 1807542
20040116 18.00 18.13 17.97 18.09 865238
20040120 18.00 18.00 17.17 17.56 4414641
20040121 17.65 17.69 17.47 17.56 2860628
20040122 17.63 17.68 17.37 17.55 1806228
20040123 17.53 17.62 17.20 17.25 3366372
20040126 17.26 17.39 17.00 17.16 3450006
20040127 17.27 17.36 17.11 17.19 2339121
20040128 17.27 17.31 16.86 16.89 1688440
20040129 17.04 17.18 16.86 16.97 1860963
20040130 16.88 16.96 16.77 16.93 3030961
20040202 16.90 17.13 16.90 16.93 1975686
20040203 16.92 17.56 16.83 17.39 2605348
20040204 17.47 17.56 16.99 17.04 2574697
20040205 17.74 18.66 17.45 18.60 7705699
20040206 18.59 19.16 18.46 18.65 5335052
20040209 18.45 18.62 18.24 18.59 3139116
20040210 18.27 18.40 17.90 18.25 9551336
20040211 18.25 18.64 18.25 18.59 8729885
20040212 18.60 18.66 18.52 18.63 2332990
20040213 18.64 18.76 18.33 18.45 2471796
20040217 18.66 18.96 18.63 18.88 3584433
20040218 18.89 18.89 18.56 18.68 2447275
20040219 18.73 18.83 18.53 18.60 1861838
20040220 18.70 18.71 18.47 18.51 2068953
20040223 18.61 18.61 18.13 18.21 1335077
20040224 18.22 18.60 18.13 18.36 2741964
20040225 18.36 18.50 18.15 18.38 1375361
20040226 18.38 18.50 18.20 18.39 1886359
20040227 18.52 18.96 18.22 18.83 4030188
20040301 18.83 18.83 18.51 18.69 2774367
20040302 18.59 18.64 18.32 18.47 1649470
20040303 18.47 18.50 18.22 18.50 2283073
20040304 18.50 18.75 18.43 18.71 2057568
20040305 18.63 18.81 18.53 18.56 2187278
20040308 18.65 18.65 18.28 18.31 1891853
20040309 18.31 18.37 18.12 18.20 2529463
20040310 18.19 18.19 17.68 17.77 2559618
20040311 17.05 17.11 16.70 16.93 5601267
20040312 17.12 17.73 17.06 17.55 3221701
20040315 17.55 17.55 17.22 17.44 3333141
20040316 17.44 17.72 17.39 17.55 2991392
20040317 17.58 17.76 17.41 17.72 1729719
20040318 17.62 17.76 17.42 17.59 1558408
20040319 17.52 17.54 17.33 17.43 1407200
20040322 17.13 17.13 16.80 17.07 2658821
20040323 17.14 17.29 17.00 17.07 1880491
20040324 17.18 17.34 17.10 17.22 1831108
20040325 17.30 17.47 17.21 17.45 1401519
20040326 17.39 17.43 17.34 17.39 1928563
20040329 17.50 17.59 17.43 17.56 1198742
20040330 17.55 17.96 17.55 17.89 2468718
20040331 17.93 17.93 17.66 17.71 1755504
20040401 17.71 17.76 17.28 17.39 3669208
20040402 17.60 17.60 16.92 17.15 7610241
20040405 17.22 17.70 17.19 17.66 2797356
20040406 17.66 17.86 17.53 17.63 2493628
20040407 17.73 17.81 17.59 17.67 1610413
20040408 17.73 17.77 17.47 17.53 2061417
20040412 17.52 17.66 17.48 17.53 855245
20040413 17.53 17.62 17.40 17.44 1717046
20040414 17.29 17.67 17.10 17.39 1997612
20040415 17.38 17.62 17.23 17.46 1386660
20040416 17.44 17.78 17.44 17.71 1883113
20040419 17.72 17.76 17.31 17.51 1702187
20040420 17.49 17.64 17.26 17.31 1054963
20040421 17.32 17.42 17.09 17.39 888896
20040422 17.27 17.95 17.14 17.88 1831545
20040423 17.89 17.89 17.65 17.80 1265169
20040426 17.80 17.98 17.64 17.77 1282212
20040427 17.77 18.16 17.77 18.06 1848151
20040428 17.99 18.00 17.68 17.78 2171982
20040429 17.30 17.78 17.18 17.35 2658384
20040430 17.44 17.63 17.37 17.46 2100311
20040503 17.44 17.85 17.20 17.85 2634785
20040504 17.89 18.03 17.78 17.86 2472214
20040505 17.85 17.85 17.55 17.73 1968769
20040506 17.62 17.70 17.39 17.49 2104681
20040507 17.39 17.47 16.93 16.98 2733551
20040510 16.96 16.96 16.64 16.86 3917871
20040511 16.83 16.98 16.74 16.87 1059333
20040512 16.82 16.97 16.52 16.93 2401417
20040513 16.91 17.51 16.78 17.21 2499746
20040514 17.14 17.30 17.11 17.23 2904425
20040517 17.02 17.33 17.02 17.16 3300801
20040518 17.15 17.30 17.09 17.16 2357278
20040519 17.17 17.62 17.11 17.37 4004401
20040520 17.46 17.50 17.38 17.46 3456380
20040521 17.56 17.75 17.49 17.64 1965272
20040524 17.76 18.05 17.74 18.04 2329309
20040525 17.86 18.26 17.80 18.24 3698925
20040526 18.24 18.42 18.13 18.38 2831443
20040527 18.37 18.42 18.15 18.42 2117355
20040528 18.35 18.58 18.28 18.50 1488485
20040601 18.44 18.57 18.37 18.56 2232728
20040602 18.50 18.61 18.37 18.57 2153627
20040603 18.57 18.60 18.40 18.53 1387971
20040604 18.53 18.70 18.27 18.48 1180236
20040607 18.57 19.03 18.47 18.93 3705137
20040608 18.98 19.82 18.87 19.81 5792576
20040609 19.60 20.13 19.56 19.82 3964214
20040610 19.92 20.08 19.81 19.99 2954078
20040614 19.95 20.02 19.72 19.80 2226136
20040615 19.80 19.87 19.71 19.78 3356650
20040616 19.76 20.25 19.75 20.14 2398853
20040617 19.99 20.78 19.99 20.57 5548765
20040618 20.57 20.76 20.43 20.47 3639278
20040621 20.47 20.82 20.43 20.65 3425562
20040622 20.50 20.70 20.39 20.66 3279886
20040623 20.59 21.05 20.41 20.98 3523261
20040624 20.98 21.31 20.90 21.11 4079795
20040625 21.02 21.31 20.91 21.31 2715065
20040628 21.32 21.93 21.28 21.51 4820822
20040629 21.30 21.37 20.74 21.35 5741546
20040630 21.35 22.08 21.32 21.86 4868799
20040701 21.86 21.86 21.26 21.39 4691720
20040702 21.43 21.75 21.28 21.44 4087209
20040706 21.49 21.53 21.19 21.37 3700776
20040707 21.37 21.70 21.36 21.49 4256001
20040708 21.46 21.46 20.99 21.03 3637533
20040709 21.03 21.20 20.94 21.13 4088082
20040712 21.06 21.06 20.84 20.92 4628042
20040713 20.92 20.96 20.75 20.89 3377149
20040714 20.84 20.90 20.66 20.76 3597407
20040715 20.77 21.17 20.77 20.97 2701981
20040716 21.00 21.23 20.63 20.64 2448575
20040719 20.70 20.70 20.15 20.48 4326659
20040720 20.48 20.63 20.19 20.63 2147628
20040721 20.67 21.19 20.55 20.55 3009034
20040722 20.55 20.64 20.10 20.17 4565671
20040723 20.18 20.18 19.91 19.96 2961493
20040726 19.92 19.95 19.69 19.69 3801528
20040727 19.72 20.11 19.72 19.96 2861614
20040728 20.01 20.02 19.26 19.73 6495221
20040729 19.73 21.15 19.73 20.95 5660857
20040730 20.98 21.05 20.74 20.89 2411065
20040802 20.88 20.96 20.54 20.88 2661854
20040803 20.84 20.85 20.13 20.17 4341052
20040804 19.97 20.09 19.86 19.95 4503737
20040805 19.97 20.04 19.44 19.54 3785390
20040806 19.53 19.53 19.03 19.10 2910899
20040809 18.96 19.25 18.95 19.14 2193860
20040810 19.11 19.83 19.11 19.83 3586503
20040811 19.72 19.72 19.25 19.47 2175542
20040812 19.48 19.53 19.19 19.21 2340408
20040813 19.20 19.42 18.92 19.42 2897378
20040816 19.35 19.84 19.33 19.74 1682686
20040817 19.83 20.30 19.83 19.95 2106629
20040818 19.95 20.19 19.88 20.14 2333430
20040819 20.14 20.14 19.77 19.85 2504839
20040820 19.82 20.08 19.81 20.04 1503863
20040823 20.11 20.18 19.90 20.02 1608976
20040824 20.13 20.34 19.85 20.02 1680942
20040825 20.11 20.25 19.78 19.95 1637762
20040826 19.82 20.13 19.82 20.02 1669602
20040827 20.02 20.04 19.78 19.86 2347823
20040830 19.86 19.97 19.63 19.65 1725430
20040831 19.75 20.06 19.44 19.60 2283272
20040901 19.65 19.79 19.52 19.63 2061705
20040902 19.63 19.88 19.49 19.84 1257435
20040903 19.73 19.96 19.71 19.72 949496
20040907 19.84 20.75 19.84 20.60 3624713
20040908 20.60 20.60 20.33 20.37 2825413
20040909 20.37 20.49 20.25 20.27 1317801
20040910 20.24 20.24 19.99 20.15 1763162
20040913 20.24 21.13 20.24 20.83 5651697
20040914 20.93 21.02 20.56 20.70 2451884
20040915 20.95 21.22 20.62 20.65 3634726
20040916 20.67 20.99 20.67 20.85 1506306
20040917 20.94 20.97 20.61 20.65 1611661
20040920 20.73 20.78 20.54 20.66 1733123
20040921 20.66 20.88 20.62 20.86 2410526
20040922 20.80 20.90 20.63 20.76 2532859
20040923 20.79 20.79 20.23 20.39 1641700
20040924 20.39 20.39 20.13 20.19 1944703
20040927 20.28 20.54 20.15 20.37 1784494
20040928 20.60 20.60 20.09 20.24 1845878
20040929 20.24 20.53 20.03 20.44 1920323
20040930 20.44 20.77 20.36 20.45 2899422
20041001 20.57 20.69 20.28 20.43 2225067
20041004 20.66 20.78 20.35 20.42 2275568
20041005 20.42 20.42 20.22 20.29 1572915
20041006 20.28 20.52 20.05 20.50 2161942
20041007 20.50 20.58 20.36 20.48 2030902
20041008 20.44 20.65 20.35 20.47 1778399
20041011 20.44 20.63 20.37 20.43 1755761
20041012 20.40 20.40 20.10 20.34 1806697
20041013 20.37 20.45 20.08 20.26 1663903
20041014 20.20 20.21 19.74 19.86 3397897
20041015 19.98 20.29 19.80 20.09 2008264
20041018 20.10 20.10 19.75 20.03 1589023
20041019 19.99 20.17 19.82 19.86 1111445
20041020 19.75 19.88 19.65 19.86 1769257
20041021 19.86 20.25 19.80 20.25 2452755
20041022 20.25 20.28 19.86 19.96 1497164
20041025 19.97 20.41 19.80 20.33 2129291
20041026 20.33 20.78 20.17 20.78 2262943
20041027 20.78 21.33 20.50 21.20 2541566
20041028 21.20 21.20 20.54 20.77 3580308
20041029 20.70 21.41 20.48 21.33 3987359
20041101 21.33 21.33 20.93 21.05 3365681
20041102 20.80 21.08 20.71 20.79 2046139
20041103 20.97 21.20 20.79 20.92 2163248
20041104 20.92 20.92 20.41 20.52 4012609
20041105 20.51 20.70 20.37 20.54 2996505
20041108 20.54 20.85 20.39 20.53 2525022
20041109 20.60 20.75 20.43 20.65 1853279
20041110 20.66 20.84 20.56 20.75 2212877
20041111 20.67 20.78 20.52 20.76 1284714
20041112 20.63 21.86 20.63 21.74 4678693
20041115 21.66 21.97 21.52 21.73 2909871
20041116 21.75 21.75 21.43 21.57 1376137
20041117 21.64 21.91 21.36 21.41 2744874
20041118 21.52 21.55 21.06 21.45 2730507
20041119 21.52 21.59 21.24 21.59 3055277
20041122 21.48 22.37 21.39 22.29 4639076
20041123 22.26 24.50 22.07 23.82 14346045
20041124 23.11 24.14 23.11 23.89 5923354
20041126 23.68 24.15 23.66 24.14 1549841
20041129 24.14 24.16 23.81 23.96 2948181
20041130 23.93 24.00 23.76 23.84 2360025
20041201 23.70 24.07 23.61 23.98 3326064
20041202 24.07 24.10 23.89 24.01 1805391
20041203 23.82 24.04 23.80 23.97 1622980
20041206 23.93 24.03 23.79 23.93 1321865
20041207 24.03 24.14 23.81 23.83 1477481
20041208 23.72 25.20 23.68 25.09 9468659
20041209 25.09 25.12 24.65 24.97 2935836
20041210 24.80 24.91 24.32 24.60 2926273
20041213 24.66 24.83 24.61 24.74 2209919
20041214 24.74 25.01 24.73 24.94 1791321
20041215 24.75 25.12 24.75 24.84 3126227
20041216 24.80 24.80 24.43 24.48 2101683
20041217 24.27 24.66 24.20 24.45 2584179
20041220 24.32 24.73 24.22 24.39 1657874
20041221 24.41 24.73 24.41 24.55 1634836
20041222 24.44 24.67 24.44 24.56 1742637
20041223 24.57 24.57 24.39 24.52 2234261
20041227 24.52 24.55 23.77 24.21 2689372
20041228 24.18 24.68 24.18 24.66 1514429
20041229 24.75 25.06 24.63 25.04 1214934
20041230 24.98 25.13 24.91 24.97 1144515
20041231 25.05 25.39 24.94 25.08 853714
20050103 25.08 25.08 24.34 24.41 2579398
20050104 24.50 24.52 23.93 24.04 1948675
20050105 24.11 24.11 23.39 23.39 2439865
20050106 23.47 23.65 23.21 23.50 2778047
20050107 23.56 23.65 23.33 23.38 2288596
20050110 23.24 23.80 23.24 23.58 1644833
20050111 23.58 23.62 23.12 23.26 2107769
20050112 23.38 23.51 23.18 23.50 1443576
20050113 23.45 23.94 23.41 23.61 1315780
20050114 23.61 24.22 23.51 24.15 1607451
20050118 24.06 24.28 23.76 24.16 1078444
20050119 24.07 24.27 23.84 23.87 943693
20050120 23.88 23.88 23.29 23.54 2811518
20050121 23.52 23.79 23.25 23.27 732872
20050124 23.21 23.51 23.06 23.18 1260575
20050125 23.28 23.47 23.24 23.37 976728
20050126 23.37 24.03 23.35 23.90 2287292
20050127 23.90 23.98 23.77 23.97 1357509
20050128 23.97 24.27 23.90 24.06 1509213
20050131 24.17 24.68 24.00 24.63 1634401
20050201 24.40 24.50 23.93 24.08 2468119
20050202 24.20 24.85 24.17 24.84 2412915
20050203 24.41 26.40 24.25 26.19 6222460
20050204 25.88 27.79 25.65 27.53 6386335
20050207 27.51 28.41 27.47 27.95 5755613
20050208 27.79 28.14 27.61 28.01 3797374
20050209 27.91 28.04 27.55 27.70 3926909
20050210 27.71 27.71 27.36 27.53 3154046
20050211 27.53 28.20 27.53 28.07 2853247
20050214 28.07 28.29 27.97 28.05 1416191
20050215 27.96 28.79 27.91 28.71 3687835
20050216 28.53 28.92 28.30 28.82 3529176
20050217 28.76 29.41 28.76 28.85 2279468
20050218 28.78 28.97 28.17 28.47 2840206
20050222 28.43 28.71 28.19 28.20 2086904
20050223 28.21 28.53 28.14 28.31 2524193
20050224 28.31 29.06 27.97 29.04 1725249
20050225 28.91 29.41 28.78 29.10 2167755
20050228 29.10 29.42 28.79 28.87 2192097
20050301 28.76 29.05 28.68 28.73 4128601
20050302 28.62 28.82 28.44 28.50 4415056
20050303 28.50 28.53 27.79 27.94 3402249
20050304 28.11 28.58 27.97 28.37 4047751
20050307 28.29 28.33 28.05 28.10 2972834
20050308 27.18 27.64 26.26 27.17 8002514
20050309 26.91 27.39 26.77 26.81 4564307
20050310 26.56 26.69 25.85 26.21 5679119
20050311 26.10 26.64 25.94 26.39 2073343
20050314 26.50 26.61 26.03 26.12 3172093
20050315 26.33 26.47 26.07 26.08 3827176
20050316 26.12 26.21 25.79 25.99 3666119
20050317 26.10 26.33 25.88 26.15 2819590
20050318 26.35 26.76 26.17 26.59 5348322
20050321 26.50 26.56 26.08 26.11 1906208
20050322 26.22 26.49 25.70 25.71 2866041
20050323 25.66 25.73 25.32 25.34 2988028
20050324 25.36 25.50 25.06 25.38 4233076
20050328 25.57 25.99 25.39 25.44 3135193
20050329 25.34 25.58 24.66 24.71 5185528
20050330 24.76 25.42 24.76 25.39 3543263
20050331 25.35 25.76 25.25 25.54 1726049
20050401 25.73 26.12 25.48 25.66 2387210
20050404 25.71 25.92 25.32 25.80 1918797
20050405 25.85 26.32 25.83 25.98 2516577
20050406 26.17 26.25 25.73 26.15 3344004
20050407 26.15 26.69 26.15 26.62 3207257
20050408 26.58 26.63 26.03 26.10 1907510
20050411 26.77 27.27 26.34 27.07 5381315
20050412 27.04 27.30 26.61 26.99 4314255
20050413 26.99 26.99 26.11 26.20 3554550
20050414 26.20 26.26 25.14 25.32 6000366
20050415 25.22 25.53 24.84 24.84 4476181
20050418 24.68 24.83 24.53 24.67 3760322
20050419 24.66 24.87 24.40 24.72 2923778
20050420 24.76 24.88 24.30 24.33 3042292
20050421 24.53 24.73 24.40 24.72 3791144
20050422 24.64 24.83 24.33 24.52 2659401
20050425 24.75 25.03 24.52 24.80 1918363
20050426 24.69 24.76 24.05 24.16 3672630
20050427 23.93 24.11 23.65 23.93 2769233
20050428 23.93 24.05 23.70 23.70 2999315
20050429 23.81 23.89 23.53 23.75 3067037
20050502 23.80 24.08 23.71 23.84 2363767
20050503 23.61 24.01 23.58 23.76 2671122
20050504 23.87 24.53 23.77 24.44 2764023
20050505 24.34 24.62 24.14 24.21 1885804
20050506 24.07 26.75 24.00 26.40 9481550
20050509 26.77 26.91 26.61 26.86 9538854
20050510 26.88 27.13 26.76 26.79 4190966
20050511 26.86 26.94 26.26 26.56 5403021
20050512 26.63 26.79 25.96 26.07 2789202
20050513 26.07 26.07 25.34 25.59 2691960
20050516 25.71 26.22 25.49 26.12 2475770
20050517 26.22 26.73 26.07 26.65 2608175
20050518 26.65 27.01 26.65 26.87 1564992
20050519 26.86 26.86 26.52 26.72 1767291
20050520 26.76 26.76 26.46 26.61 1665707
20050523 26.61 26.77 26.52 26.62 1927046
20050524 26.28 26.49 26.10 26.28 2474467
20050525 26.33 26.33 25.89 26.21 3877534
20050526 26.26 26.57 26.26 26.47 2006489
20050527 26.43 26.64 26.38 26.58 1205977
20050531 26.58 26.72 26.35 26.47 2796582
20050601 26.47 27.33 26.44 27.32 3905751
20050602 27.24 27.45 27.00 27.20 1790733
20050603 27.31 28.20 27.31 28.02 6547788
20050606 27.98 28.05 27.68 27.71 3907117
20050607 27.77 28.92 27.34 28.08 3595831
20050608 28.12 28.15 27.67 27.79 2293459
20050609 27.74 28.03 27.40 28.00 1845172
20050610 27.97 28.03 27.69 27.94 2089258
20050613 27.82 28.07 27.66 27.77 1223467
20050614 27.70 27.90 27.66 27.72 1465386
20050615 27.78 27.83 27.31 27.82 3521695
20050616 27.67 27.85 27.59 27.82 2637261
20050617 28.14 28.49 28.11 28.36 2295193
20050620 28.14 28.20 27.93 28.07 1115080
20050621 28.05 28.05 27.52 27.68 1876387
20050622 27.72 27.85 27.48 27.67 1226068
20050623 27.59 27.60 26.91 26.98 1576807
20050624 26.98 27.10 26.57 26.57 2746948
20050627 26.60 26.78 26.47 26.72 2034632
20050628 26.94 27.13 26.77 26.98 3052598
20050629 27.22 27.30 26.87 27.03 2276550
20050630 27.03 27.17 26.51 26.57 3280209
20050701 26.57 26.70 26.41 26.55 1647475
20050705 26.36 27.04 25.95 26.99 3144076
20050706 26.95 27.05 26.70 26.80 1862080
20050707 26.64 27.33 26.41 27.31 2169898
20050708 27.47 27.54 27.17 27.37 2299095
20050711 27.49 27.57 27.30 27.48 2386238
20050712 27.36 27.49 27.06 27.38 2960686
20050713 27.58 27.98 27.58 27.86 3059534
20050714 28.09 28.23 27.15 27.15 3740202
20050715 27.26 27.59 27.26 27.53 2234930
20050718 27.47 27.64 27.31 27.48 1482728
20050719 27.60 27.60 27.14 27.54 2541881
20050720 27.47 28.20 27.42 27.98 2572662
20050721 27.98 28.11 27.37 27.63 2644631
20050722 27.68 27.79 27.60 27.77 2112670
20050725 27.75 27.78 27.23 27.31 1712507
20050726 27.43 27.78 27.30 27.71 3324865
20050727 27.82 27.97 27.44 27.96 1745023
20050728 28.07 29.94 28.06 29.90 6294655
20050729 29.76 29.89 29.30 29.43 2576564
20050801 29.49 29.80 29.38 29.48 2468178
20050802 29.41 30.34 29.34 30.05 2978028
20050803 29.85 30.17 29.69 29.96 1238208
20050804 29.96 30.13 29.79 30.01 2325541
20050805 29.80 29.89 29.17 29.51 1826096
20050808 29.71 29.99 29.17 29.43 1928846
20050809 28.05 28.29 27.29 27.59 14787822
20050810 27.68 28.36 27.30 27.54 8675690
20050811 27.47 27.56 26.89 26.97 4746029
20050812 26.97 26.98 26.22 26.58 5456177
20050815 26.57 26.68 26.43 26.58 2014688
20050816 26.63 26.71 26.43 26.53 3111560
20050817 26.53 26.65 26.30 26.55 2164695
20050818 26.53 26.62 26.34 26.48 1883324
20050819 26.85 26.92 26.44 26.59 1647909
20050822 26.80 26.87 26.40 26.70 1193986
20050823 26.75 26.81 26.53 26.63 3191766
20050824 26.59 26.99 26.48 26.69 4037614
20050825 26.85 27.03 26.62 26.78 2068882
20050826 26.82 26.85 26.25 26.61 2236664
20050829 26.71 26.89 26.52 26.75 2422655
20050830 26.78 27.04 26.60 27.02 2771660
20050831 27.39 28.56 27.24 28.56 8239109
20050901 28.74 29.20 28.15 28.50 8781908
20050902 28.71 28.71 28.01 28.18 1855340
20050906 28.32 28.57 28.10 28.52 2324695
20050907 28.59 28.66 28.30 28.35 1581693
20050908 28.29 28.29 27.76 27.96 1974843
20050909 28.20 28.40 27.88 28.18 4792275
20050912 28.39 28.77 28.39 28.56 3275530
20050913 28.62 28.67 28.25 28.32 1661795
20050914 28.63 28.63 28.13 28.26 1048689
20050915 28.36 28.41 28.11 28.17 1247429
20050916 28.29 28.66 27.88 28.00 4303435
20050919 28.12 28.51 27.97 28.20 1595549
20050920 28.32 28.35 27.82 27.95 2735598
20050921 27.86 28.22 27.48 27.63 2803143
20050922 27.63 29.04 27.61 28.64 5065055
20050923 28.75 28.92 28.41 28.76 2228139
20050926 28.73 28.93 28.43 28.66 2079193
20050927 28.68 29.13 28.65 28.96 1718516
20050928 29.14 29.36 28.57 29.08 2168388
20050929 29.05 29.47 29.02 29.20 1660929
20050930 29.10 29.75 28.98 29.74 2393540
20051003 29.51 29.73 29.37 29.63 1766145
20051004 29.63 29.79 29.20 29.23 2229871
20051005 29.05 29.10 27.69 27.71 4074819
20051006 27.77 27.85 27.03 27.46 4016366
20051007 27.46 27.94 27.41 27.71 2893204
20051010 28.36 28.61 27.37 27.55 3966140
20051011 27.71 27.89 27.10 27.10 3171613
20051012 27.56 27.69 27.11 27.42 4352363
20051013 27.47 27.76 27.27 27.68 2551146
20051014 27.68 28.07 27.53 27.90 2167089
20051017 27.90 28.45 27.71 28.42 1744928
20051018 28.15 28.47 27.99 28.30 4458011
20051019 28.06 28.96 27.90 28.93 2708320
20051020 28.91 28.92 27.86 28.04 3009244
20051021 28.22 28.32 27.61 28.27 4031521
20051024 28.18 28.74 27.91 28.74 2779329
20051025 28.66 28.86 28.05 28.27 2656361
20051026 28.38 28.86 28.21 28.28 1904700
20051027 28.28 28.30 27.53 28.18 2623022
20051028 28.18 28.92 28.05 28.87 3365590
20051031 28.92 29.47 28.89 29.38 2784525
20051101 29.42 29.63 29.00 29.57 3298478
20051102 29.79 31.04 29.77 31.00 5819748
20051103 30.99 31.20 30.11 30.13 4016799
20051104 30.90 31.89 30.67 31.66 8681777
20051107 31.66 31.75 31.02 31.61 3963542
20051108 31.38 31.64 31.02 31.23 2727371
20051109 31.41 32.22 31.34 31.79 3197159
20051110 31.87 32.14 31.44 32.06 2565868
20051111 31.92 32.21 31.73 31.83 1411530
20051114 32.08 32.48 31.88 32.23 2018142
20051115 32.23 32.45 32.05 32.08 2169687
20051116 32.24 32.51 31.99 32.38 2146738
20051117 32.58 33.52 32.52 33.41 5401918
20051118 33.49 33.77 33.20 33.65 3786884
20051121 33.54 33.94 33.52 33.89 2833885
20051122 33.86 34.66 33.56 34.48 2888874
20051123 34.37 34.55 34.15 34.47 2766339
20051125 34.41 34.45 34.28 34.45 669827
20051128 34.32 34.42 33.53 33.65 3808967
20051129 33.90 34.64 33.87 34.62 4832976
20051130 34.50 34.80 34.17 34.23 3470806
20051201 34.30 35.11 34.24 35.04 4286549
20051202 35.11 35.24 34.90 35.04 2233768
20051205 34.96 34.99 34.53 34.79 1803210
20051206 34.86 35.23 34.82 34.88 2397936
20051207 34.86 34.89 33.82 33.97 3608149
20051208 33.97 34.15 33.45 33.87 4351232
20051209 33.89 34.16 33.78 33.98 1228812
20051212 34.26 34.91 34.26 34.81 2875879
20051213 34.76 35.07 34.53 34.98 1891878
20051214 35.13 35.54 34.91 35.07 2381500
20051215 35.08 35.34 35.05 35.29 2797159
20051216 35.40 35.63 35.23 35.37 2306672
20051219 35.37 35.42 34.80 34.86 2054076
20051220 34.98 35.78 34.55 35.45 3236175
20051221 35.72 35.95 35.50 35.60 1820943
20051222 35.84 35.97 35.72 35.90 1279851
20051223 35.86 36.18 35.86 36.14 1282013
20051227 36.25 36.58 35.66 35.76 1695510
20051228 35.80 36.23 35.80 36.03 1064884
20051229 36.18 36.37 35.88 36.07 1155715
20051230 35.78 35.84 35.51 35.72 1290664
20060103 36.11 36.49 35.31 36.49 2708058
20060104 36.44 36.56 35.83 36.00 3413944
20060105 36.00 36.25 35.79 35.90 1503468
20060106 36.25 36.55 35.75 36.39 1634524
20060109 36.34 36.81 36.33 36.62 1894905
20060110 36.54 37.44 36.44 37.33 3918704
20060111 37.45 37.83 37.33 37.57 4108584
20060112 37.57 37.61 37.01 37.16 2230547
20060113 37.78 38.01 37.59 37.92 5599941
20060117 38.15 38.15 37.46 37.73 1975356
20060118 37.70 38.09 37.47 37.87 2495687
20060119 37.94 38.01 37.63 37.80 2737038
20060120 37.71 38.13 37.52 37.90 4824851
20060123 38.01 38.25 37.69 38.08 6070531
20060124 38.45 40.16 38.42 39.90 11382841
20060125 39.84 40.30 39.70 39.99 4925630
20060126 40.23 40.39 39.98 40.18 4857290
20060127 40.32 40.65 40.19 40.46 4837394
20060130 40.60 40.68 40.46 40.55 3244393
20060131 40.41 40.84 40.29 40.67 5873299
20060201 40.82 40.84 40.30 40.51 5222344
20060202 40.62 40.70 40.21 40.34 3632803
20060203 40.46 40.78 40.30 40.72 5448556
20060206 40.76 41.13 40.04 40.48 3263857
20060207 40.48 40.48 39.67 39.86 3631506
20060208 39.82 39.82 38.61 39.14 5579180
20060209 38.97 39.15 38.73 38.84 5036357
20060210 38.56 38.60 37.36 37.64 9144076
20060213 37.68 38.02 37.40 37.51 2919564
20060214 37.48 37.80 37.14 37.66 6392765
20060215 37.64 37.92 37.03 37.38 4715854
20060216 37.56 37.63 37.09 37.63 4518621
20060217 37.64 38.18 37.45 38.01 3039807
20060221 38.27 38.85 38.24 38.70 3358148
20060222 38.70 39.83 38.61 39.60 3879344
20060223 39.49 39.95 39.17 39.61 2658750
20060224 39.61 40.28 39.50 40.14 2169128
20060227 40.42 40.92 40.01 40.73 3524239
20060228 40.46 40.60 39.90 39.90 3672163
20060301 39.91 40.74 39.78 40.60 2639286
20060302 39.07 39.07 37.00 37.82 17347836
20060303 38.38 39.00 38.16 38.61 6984031
20060306 39.30 39.31 37.94 38.09 6061448
20060307 37.59 37.68 34.72 35.53 18503982
20060308 35.65 36.17 34.93 35.88 8050807
20060309 35.91 36.73 35.83 36.57 10393127
20060310 36.37 38.09 35.95 37.84 12619238
20060313 37.96 38.87 37.94 38.64 8766204
20060314 38.76 39.12 38.07 38.71 6966480
20060315 38.75 39.03 38.32 39.01 4596512
20060316 38.92 39.47 38.68 39.38 4599536
20060317 39.62 39.62 39.02 39.02 4330830
20060320 39.06 39.42 38.65 38.84 3272423
20060321 38.51 38.72 38.32 38.42 5352517
20060322 38.24 39.16 38.22 38.75 4034044
20060323 38.73 39.18 38.57 38.74 2134095
20060324 38.74 39.41 38.74 39.20 2393296
20060327 39.15 39.57 38.94 39.48 2674530
20060328 39.48 39.82 39.23 39.82 3125110
20060329 39.63 40.67 39.61 40.55 4452223
20060330 40.55 40.72 39.88 40.13 3151030
20060331 39.97 40.09 39.31 39.72 2706067
20060403 39.81 40.26 39.65 39.75 3214102
20060404 39.91 40.35 39.55 40.26 2317696
20060405 40.35 40.92 40.35 40.75 3290567
20060406 40.75 41.54 40.47 41.51 4726977
20060407 41.45 41.66 40.33 41.18 4359774
20060410 41.02 41.02 40.06 40.32 2543202
20060411 40.39 40.46 39.20 39.31 2716003
20060412 39.47 39.73 39.34 39.63 1780716
20060413 39.65 39.94 39.33 39.62 1274409
20060417 39.73 40.09 39.63 39.99 1267065
20060418 40.23 41.34 39.53 41.15 3033525
20060419 41.03 42.11 40.86 41.98 5409541
20060420 42.27 42.52 41.41 41.57 2424833
20060421 41.67 43.02 41.30 42.85 4784433
20060424 42.60 42.93 41.97 42.84 4847073
20060425 43.09 43.70 42.80 43.33 7796790
20060426 43.29 44.10 43.28 43.75 5537846
20060427 43.12 44.72 42.82 43.44 5838088
20060428 43.40 43.81 42.88 43.01 3472440
20060501 43.92 44.56 43.46 43.81 4382238
20060502 43.69 43.82 43.32 43.82 2798947
20060503 44.21 44.58 42.90 43.24 3935547
20060504 43.52 43.75 43.12 43.31 4129516
20060505 43.61 43.63 42.78 43.24 5765080
20060508 43.36 43.61 42.52 43.40 6365996
20060509 45.02 48.08 45.00 47.20 18697952
20060510 46.06 46.41 44.81 45.79 11552191
20060511 45.83 46.29 45.11 45.26 4111372
20060512 45.00 45.05 44.20 44.44 4493695
20060515 43.98 44.21 42.92 43.47 5424661
20060516 43.61 43.64 42.37 42.94 5141267
20060517 42.62 42.88 41.09 41.38 6207883
20060518 41.57 42.04 40.76 40.78 4620272
20060519 40.74 41.13 40.05 40.76 5344309
20060522 40.32 40.83 39.42 40.23 4736481
20060523 40.25 43.02 40.25 41.44 8870749
20060524 41.18 42.50 39.47 40.37 7230866
20060525 40.93 41.19 40.32 41.07 3181270
20060526 41.50 42.19 41.37 41.87 2789443
20060530 41.85 41.89 40.69 40.70 2989893
20060531 40.74 41.09 40.19 40.58 3215830
20060601 40.74 41.32 40.31 41.24 3426648
20060602 41.76 42.45 41.51 42.29 5045795
20060605 42.17 42.19 40.97 41.00 3455160
20060606 41.11 41.50 40.37 40.94 4990041
20060607 40.90 41.38 39.55 39.55 3000756
20060608 39.47 41.31 38.44 41.06 9639184
20060609 41.11 41.38 40.13 40.14 3824518
20060612 40.18 40.41 38.79 38.82 3807689
20060613 38.54 39.43 38.07 38.14 5914346
20060614 38.15 39.28 38.15 39.19 4617212
20060615 39.51 41.57 39.40 41.40 5240751
20060616 40.93 41.31 40.62 40.79 3411127
20060619 41.02 41.53 39.92 40.17 2611529
20060620 40.02 40.79 39.88 39.95 2094574
20060621 39.92 40.87 39.73 40.26 4004892
20060622 40.25 41.21 39.98 40.76 3975117
20060623 40.55 41.21 40.17 40.82 2005682
20060626 40.90 41.44 40.88 41.37 1497789
20060627 41.48 42.12 40.81 40.86 2829013
20060628 40.93 41.04 40.14 40.62 1476213
20060629 41.13 42.52 40.94 42.46 4541265
20060630 42.76 43.36 42.53 43.07 3447806
20060703 43.21 43.90 43.04 43.88 1781294
20060705 43.66 44.01 43.54 43.70 4855408
20060706 43.69 43.85 43.00 43.14 3470244
20060707 43.10 43.10 42.13 42.24 2992126
20060710 42.15 42.55 41.90 42.02 2561905
20060711 42.15 42.46 41.86 42.28 2816931
20060712 42.48 42.48 41.78 41.90 3353304
20060713 41.81 42.09 41.44 41.58 3588480
20060714 41.60 41.77 39.99 40.39 5755117
20060717 40.76 41.38 40.53 40.91 3786545
20060718 41.00 41.19 39.80 40.55 2755224
20060719 40.76 41.54 40.51 41.49 3037866
20060720 41.62 41.76 40.28 40.29 3084901
20060721 40.60 40.63 38.12 38.27 7485061
20060724 38.28 39.70 38.24 39.40 6226763
20060725 39.69 40.48 39.52 40.41 7330147
20060726 40.35 40.46 39.10 39.92 4613760
20060727 40.31 41.18 39.88 40.40 3519437
20060728 40.71 41.11 40.32 40.55 2569241
20060731 40.29 40.73 39.56 40.71 3814162
20060801 40.65 40.69 39.61 40.02 3002914
20060802 40.13 40.95 40.13 40.59 2605488
20060803 40.16 41.81 40.00 41.53 2993852
20060804 41.71 42.46 41.14 41.92 3574671
20060807 41.92 42.31 41.18 41.70 4242225
20060808 40.14 41.52 39.28 40.28 10364992
20060809 40.51 40.62 39.17 39.40 6465822
20060810 39.40 40.51 39.16 40.42 4668130
20060811 40.21 40.25 39.26 39.47 2617139
20060814 39.74 39.77 38.29 38.49 5388761
20060815 39.16 40.27 38.65 40.19 5556620
20060816 40.32 41.50 40.06 41.30 7034559
20060817 41.14 41.35 40.22 40.38 3791292
20060818 40.54 41.16 39.86 40.96 2324140
20060821 40.69 40.69 39.70 40.06 2408286
20060822 39.88 40.25 39.54 40.04 2305154
20060823 39.95 40.32 39.22 39.42 1954332
20060824 39.49 39.81 38.67 39.22 3072819
20060825 39.16 39.73 38.84 39.28 2185624
20060828 39.41 39.75 39.27 39.45 1692834
20060829 39.37 39.54 38.61 39.45 3243699
20060830 39.63 39.67 39.04 39.19 2170090
20060831 39.51 40.27 39.16 40.05 3946637
20060901 40.55 40.97 39.58 39.81 2287893
20060905 39.78 40.77 39.76 40.15 4408830
20060906 40.02 40.02 38.72 38.82 4682092
20060907 38.67 39.39 38.10 38.47 4299352
20060908 38.47 38.76 37.77 37.93 4110569
20060911 37.79 37.99 37.12 37.69 4562270
20060912 37.75 37.75 36.80 37.10 4780363
20060913 37.27 38.29 37.26 37.62 4189444
20060914 37.38 37.50 36.57 36.65 4110569
20060915 36.57 36.61 34.81 36.15 9243930
20060918 36.04 36.96 35.92 36.44 4974318
20060919 36.44 36.78 35.74 36.01 4419605
20060920 36.19 36.38 35.21 35.58 3205011
20060921 36.19 36.22 35.06 35.18 5611786
20060922 35.03 35.22 34.73 34.87 3724812
20060925 34.80 35.44 34.11 35.30 4640714
20060926 35.61 36.24 35.34 36.12 3795067
20060927 36.03 36.55 35.79 36.41 3803257
20060928 36.30 36.48 35.98 36.26 2549871
20060929 36.18 36.35 35.55 35.68 2594697
20061002 35.59 35.86 35.16 35.24 2262386
20061003 35.15 35.15 34.36 34.52 3409311
20061004 34.73 35.93 34.65 35.81 6553549
20061005 36.15 36.55 35.85 36.44 4137722
20061006 36.40 36.60 35.87 36.57 3590767
20061009 36.51 37.11 36.51 36.81 3750242
20061010 36.80 37.05 36.44 36.97 3679125
20061011 36.97 37.12 36.26 36.60 2715811
20061012 36.89 37.13 36.73 37.12 2219716
20061013 37.24 37.24 36.63 36.95 2193424
20061016 36.95 38.12 36.94 37.92 5721694
20061017 37.66 37.66 37.08 37.53 4064450
20061018 37.77 38.18 37.60 37.73 6330284
20061019 37.45 37.91 37.26 37.68 3608870
20061020 37.28 37.84 37.27 37.64 4305386
20061023 37.46 37.81 37.03 37.70 2781325
20061024 37.39 38.24 37.33 38.24 2405051
20061025 35.74 37.26 35.61 37.24 14831579
20061026 37.21 37.59 36.57 36.91 8048301
20061027 36.63 36.87 36.31 36.50 5192411
20061030 36.43 37.01 36.40 36.84 3822221
20061031 36.83 36.90 36.05 36.39 5822120
20061101 36.68 37.12 36.45 36.51 2910629
20061102 36.27 36.67 36.10 36.55 2711070
20061103 36.97 36.99 36.42 36.59 3237337
20061106 36.77 36.79 35.92 36.17 5123880
20061107 36.68 38.41 35.92 37.67 8004769
20061108 37.36 38.52 37.36 38.31 5493689
20061109 38.56 39.00 38.14 38.69 4469602
20061110 38.86 38.93 38.24 38.67 4917856
20061113 38.50 38.75 38.11 38.26 3551976
20061114 38.47 38.66 37.97 38.53 2562371
20061115 38.67 39.12 38.58 38.95 4068329
20061116 38.98 39.18 38.85 39.07 5915219
20061117 38.94 39.31 38.84 38.93 3946353
20061120 39.21 39.25 38.82 38.98 4221339
20061121 39.09 39.34 38.79 39.19 2602024
20061122 39.32 39.32 38.96 39.14 4117034
20061124 39.02 39.44 38.95 39.21 1280108
20061127 38.08 39.12 38.08 38.63 3395518
20061128 38.29 38.56 37.99 38.23 3417069
20061129 38.86 39.84 38.75 39.59 4088156
20061130 39.67 40.69 39.34 40.41 5889358
20061201 40.37 40.84 39.55 40.05 4376935
20061204 40.23 40.59 40.05 40.54 2025760
20061205 40.49 40.53 40.16 40.31 4439516
20061206 40.36 40.70 39.91 40.38 4014593
20061207 40.42 40.85 40.35 40.41 2336859
20061208 40.65 40.65 40.00 40.16 2171970
20061211 39.79 39.89 39.06 39.33 3937100
20061212 39.15 39.78 39.12 39.44 2439753
20061213 39.72 39.84 39.25 39.31 1954127
20061214 39.35 39.79 39.18 39.38 1955850
20061215 39.29 39.45 38.86 39.10 4865730
20061218 39.04 39.23 38.43 38.53 3220716
20061219 38.44 38.75 38.19 38.62 4638416
20061220 38.36 39.18 38.23 38.83 2742408
20061221 38.93 39.11 38.35 38.64 2210717
20061222 38.47 38.51 37.81 37.98 1759533
20061226 38.05 38.21 37.85 38.03 1158528
20061227 38.14 38.31 38.03 38.16 2099643
20061228 38.09 38.18 37.89 38.10 2502609
20061229 37.98 38.24 37.57 37.93 2236979
20070103 38.03 38.28 37.13 37.50 3009761
20070104 37.30 37.31 36.63 37.19 3677066
20070105 37.16 37.16 36.30 36.41 4372355
20070108 36.29 36.50 35.72 36.00 6156858
20070109 35.89 35.98 35.05 35.27 7330023
20070110 35.05 35.77 34.94 35.60 5676398
20070111 35.55 36.02 35.35 35.82 3593545
20070112 35.77 35.84 35.39 35.52 3183260
20070116 35.49 35.97 35.47 35.86 2590435
20070117 35.91 36.49 35.80 36.17 2639945
20070118 36.40 36.58 35.90 35.97 2834540
20070119 35.96 36.58 35.78 36.38 2632626
20070122 36.40 36.56 35.89 35.96 2811722
20070123 36.42 37.98 36.25 37.72 7468220
20070124 37.65 37.76 37.09 37.60 3665012
20070125 37.95 38.18 37.49 37.68 5457264
20070126 37.66 37.78 37.22 37.51 2358816
20070129 37.81 37.88 37.49 37.63 3694287
20070130 37.79 38.06 37.63 38.06 2707106
20070131 37.91 38.47 37.68 38.37 3953459
20070201 38.56 41.81 38.56 39.91 10207184
20070202 39.46 40.38 39.46 40.03 4975082
20070205 39.95 40.22 39.56 39.66 3736047
20070206 39.76 40.41 39.75 39.94 4093809
20070207 40.07 40.26 39.59 39.72 1915381
20070208 39.95 40.56 39.78 40.41 7215074
20070209 40.42 40.48 39.63 39.93 3859176
20070212 40.18 40.23 39.74 39.92 1405646
20070213 39.81 39.92 39.16 39.38 4838177
20070214 39.28 39.69 39.05 39.69 4435211
20070215 39.84 40.18 39.82 40.15 2684288
20070216 40.00 40.13 39.52 39.79 2982638
20070220 40.41 40.83 40.16 40.72 2756185
20070221 40.83 40.84 40.24 40.69 2678261
20070222 40.83 40.96 40.55 40.90 1925283
20070223 40.93 41.02 40.33 40.83 2494860
20070226 40.18 40.79 40.00 40.75 4117057
20070227 40.42 40.42 38.98 38.98 5582975
20070228 38.82 39.48 38.59 39.21 5393547
20070301 38.24 40.22 37.84 39.78 8662911
20070302 40.07 41.86 39.62 39.81 12638757
20070305 40.65 41.37 40.04 40.04 6312706
20070306 40.49 41.66 40.26 41.58 5877943
20070307 41.28 41.97 41.13 41.67 5203672
20070308 41.86 42.44 41.68 41.93 5425992
20070309 42.02 42.51 41.77 41.94 2195682
20070312 41.90 42.27 41.80 41.96 2668704
20070313 41.51 42.14 41.04 41.14 4620134
20070314 41.29 41.41 40.40 40.82 5562738
20070315 40.86 41.32 40.47 40.80 5190341
20070316 40.95 41.59 40.88 40.96 6104563
20070319 41.39 42.38 41.38 42.15 4093790
20070320 42.15 42.41 41.71 42.29 3329214
20070321 42.21 43.42 42.14 43.24 4060248
20070322 44.18 44.18 43.24 43.51 3437149
20070323 43.42 43.57 42.87 42.99 3109474
20070326 43.09 43.48 42.61 43.02 2869093
20070327 42.81 42.91 42.49 42.70 2089037
20070328 42.40 42.49 41.07 41.76 6494591
20070329 41.85 42.10 41.45 41.80 2102368
20070330 41.87 42.30 41.46 41.73 3281482
20070402 41.95 42.31 41.76 41.88 4224516
20070403 42.04 42.76 41.76 42.68 3912752
20070404 42.68 42.81 42.29 42.72 2088177
20070405 42.63 42.75 42.31 42.66 2159560
20070409 42.61 42.73 42.33 42.66 1515390
20070410 42.65 43.30 42.59 42.95 2221913
20070411 43.11 43.23 42.79 43.04 3184728
20070412 43.09 43.48 42.64 43.46 2315227
20070413 43.39 43.90 43.28 43.89 4644216
20070416 43.93 44.11 43.66 43.79 3296963
20070417 43.79 44.70 43.75 44.57 5787639
20070418 44.51 44.57 44.07 44.20 3389847
20070419 45.48 45.48 43.84 44.03 1637516
20070420 44.50 44.79 44.21 44.61 2993799
20070423 44.70 45.15 44.64 44.99 2113548
20070424 45.17 45.34 44.45 44.66 2221483
20070425 44.82 45.63 44.49 45.42 2811470
20070426 45.49 46.20 45.47 45.85 2601621
20070427 45.80 45.91 45.11 45.53 2690635
20070430 45.57 45.57 44.44 44.47 3433279
20070501 44.38 44.82 44.27 44.66 2659243
20070502 44.65 45.33 44.63 45.17 2730627
20070503 45.21 45.34 44.85 45.04 4550041
20070504 45.10 45.93 45.00 45.93 3197198
20070507 46.04 46.72 45.85 45.93 5885683
20070508 44.30 46.93 44.23 46.70 12372534
20070509 47.28 48.24 47.09 47.80 6721212
20070510 47.57 48.77 47.16 47.67 6149285
20070511 48.32 48.78 48.00 48.57 4203445
20070514 48.59 48.60 47.46 47.58 3300833
20070515 47.51 47.81 47.07 47.12 4028427
20070516 47.23 47.48 46.37 46.51 6845918
20070517 46.49 46.64 46.18 46.46 4780532
20070518 46.44 46.67 46.19 46.51 4783112
20070521 46.79 47.07 46.58 46.74 7163272
20070522 47.09 47.60 47.09 47.30 6247760
20070523 47.70 48.32 47.60 47.69 5536077
20070524 47.76 48.22 46.70 46.78 6390957
20070525 47.03 47.25 46.78 46.94 3495632
20070529 47.44 48.11 47.25 47.37 4803323
20070530 46.74 48.43 46.65 48.37 5802259
20070531 48.53 49.17 48.18 48.42 5584239
20070601 48.97 49.16 48.43 48.80 3647859
20070604 49.58 49.58 48.45 49.03 2650643
20070605 51.61 51.61 48.59 48.83 3744499
20070606 48.74 48.89 48.10 48.56 4189147
20070607 48.23 48.77 46.70 46.70 3794764
20070608 46.55 47.74 46.12 47.63 3020603
20070611 47.66 48.87 47.64 48.42 3597142
20070612 48.13 48.35 47.46 47.79 3491457
20070613 48.23 49.44 48.04 49.43 4514364
20070614 49.63 50.72 49.63 50.33 4768265
20070615 51.03 51.17 50.54 51.06 4671602
20070618 51.07 51.08 50.48 50.73 2745651
20070619 50.65 50.93 50.12 50.49 2511512
20070620 50.38 50.90 49.36 49.44 3598431
20070621 49.53 50.32 48.89 50.18 2777872
20070622 49.74 50.15 48.93 49.21 3576521
20070625 48.65 49.77 47.41 47.99 8363688
20070626 48.42 48.50 47.58 47.79 5837139
20070627 47.11 48.56 46.08 48.47 9147730
20070628 48.48 49.29 48.42 49.10 6179970
20070629 50.39 52.48 50.37 51.85 9319575
20070702 52.14 52.94 51.72 52.75 4572362
20070703 52.95 53.22 52.37 53.16 2317328
20070705 53.17 53.17 52.24 52.95 2715148
20070706 52.95 53.66 52.88 53.55 2090063
20070709 53.55 54.57 53.49 54.33 3851472
20070710 54.20 54.43 53.43 53.43 4105373
20070711 53.54 53.77 52.99 53.56 3092777
20070712 52.14 55.42 52.14 55.42 4058545
20070713 55.79 56.71 55.40 56.07 4198169
20070716 56.04 56.65 55.40 55.74 3346678
20070717 56.04 56.56 55.27 55.74 2994396
20070718 55.51 55.55 54.35 55.34 3802067
20070719 55.32 56.50 55.18 56.33 2686364
20070720 56.26 56.41 55.17 56.10 3663302
20070723 56.50 57.11 56.33 56.46 2672617
20070724 55.86 57.03 54.94 55.11 4402235
20070725 55.60 56.12 53.15 54.50 7801755
20070726 53.84 54.42 52.41 53.63 9219045
20070727 53.54 54.11 52.57 52.73 4661721
20070730 52.82 54.50 52.14 54.26 3631941
20070731 55.15 55.54 53.72 53.77 4361422
20070801 53.29 54.19 51.91 53.45 6234101
20070802 53.50 56.68 53.50 56.23 9662405
20070803 56.09 57.17 54.70 54.84 4422857
20070806 55.98 56.05 52.61 54.26 7771683
20070807 54.03 55.35 53.27 54.39 8380013
20070808 56.80 57.26 53.81 55.68 10482964
20070809 54.93 56.53 53.83 56.01 8111506
20070810 54.94 57.26 53.74 56.33 9352225
20070813 57.26 59.59 56.52 57.53 10312838
20070814 58.73 59.10 57.33 57.84 8927339
20070815 58.07 58.39 54.14 54.50 12575605
20070816 53.56 54.71 48.56 52.81 19706306
20070817 56.16 56.16 51.63 53.49 10219182
20070820 53.69 55.40 52.39 54.59 5642955
20070821 54.59 57.19 54.37 56.66 9057941
20070822 57.53 57.93 56.56 57.24 6063545
20070823 57.86 58.40 55.40 56.26 6728585
20070824 56.40 57.54 55.79 57.52 3577380
20070827 57.73 58.66 57.27 58.21 4943117
20070828 57.61 58.12 55.41 55.47 7817651
20070829 55.77 57.74 55.77 57.44 6444181
20070830 56.82 58.58 56.82 58.14 7580505
20070831 58.29 59.46 58.19 59.19 4642388
20070904 59.40 61.11 59.31 60.57 6270408
20070905 60.22 61.44 59.06 61.21 7547499
20070906 61.50 62.02 60.86 61.88 6266116
20070907 60.89 61.81 59.65 60.92 5170179
20070910 60.90 61.56 60.46 61.03 7108781
20070911 61.16 61.75 60.81 61.71 5084324
20070912 61.68 62.80 61.61 62.08 5642380
20070913 62.43 62.82 61.75 62.48 5230277
20070914 60.87 63.22 60.64 62.69 7581412
20070917 62.56 63.22 62.38 62.58 6887705
20070918 63.31 64.91 62.11 64.91 6940935
20070919 65.93 67.17 64.77 65.98 6350683
20070920 65.69 66.20 65.15 65.62 4226634
20070921 66.11 66.25 64.98 65.78 7662115
20070924 65.64 66.16 65.10 65.81 5423450
20070925 65.09 66.51 64.59 66.35 6918183
20070926 66.71 67.77 65.91 66.75 3805087
20070927 65.90 67.76 65.88 67.33 7090751
20070928 67.52 67.98 66.83 67.08 4319786
20071001 67.55 70.04 67.29 69.63 6609964
20071002 69.89 70.22 68.82 69.27 3747993
20071003 69.09 69.80 68.64 69.54 4727168
20071004 69.41 70.24 68.95 70.12 3423462
20071005 71.04 71.75 70.35 70.42 4931502
20071008 70.60 71.50 70.18 70.67 4559751
20071009 70.83 72.68 70.58 72.58 4886858
20071010 73.31 74.94 72.59 73.77 5543218
20071011 74.45 75.28 71.39 72.50 7034087
20071012 72.65 75.22 72.55 75.14 5302395
20071015 75.24 76.65 74.19 76.20 8382437
20071016 76.28 76.59 73.18 73.76 8872239
20071017 73.76 75.08 73.70 75.05 9866009
20071018 74.33 76.77 74.33 76.52 5560389
20071019 76.13 76.60 72.40 72.69 10594058
20071022 71.43 73.20 70.61 73.08 5604175
20071023 73.80 74.58 73.03 74.54 4268703
20071024 74.50 75.44 73.05 75.15 5768587
20071025 75.63 78.52 74.76 78.31 9431583
20071026 78.96 80.21 76.16 76.52 12047151
20071029 77.59 77.73 76.33 77.22 6276848
20071030 77.06 77.34 74.05 74.35 5725659
20071031 75.46 75.66 72.88 73.61 9618747
20071101 72.77 72.91 69.98 70.94 8379862
20071102 71.29 72.17 68.05 69.54 10212862
20071105 69.54 70.34 66.78 68.35 9114350
20071106 69.80 71.87 69.00 71.67 7517021
20071107 68.02 70.45 65.34 67.60 20740812
20071108 68.25 68.26 64.29 65.34 20421862
20071109 63.02 66.93 63.02 65.43 10243770
20071112 65.97 65.97 59.64 59.98 13884445
20071113 60.35 62.60 58.91 62.58 9990069
20071114 63.09 64.75 62.11 63.86 9503272
20071115 63.74 64.34 61.54 62.41 9083442
20071116 62.87 63.33 61.59 62.84 8245928
20071119 62.57 64.08 61.30 61.46 9686143
20071120 61.38 63.81 60.97 63.27 8179391
20071121 62.66 63.20 61.13 61.65 7092898
20071123 62.51 63.14 61.49 62.95 1308428
20071126 63.08 65.93 62.44 64.43 8765350
20071127 64.63 64.76 61.51 63.46 8645153
20071128 63.83 67.87 63.83 67.79 6943510
20071129 68.34 68.34 66.20 67.10 5346181
20071130 68.54 69.70 68.13 68.57 5004908
20071203 69.10 69.56 67.79 69.20 3901673
20071204 68.97 68.97 66.85 67.36 5626570
20071205 68.11 69.68 67.47 69.44 4382513
20071206 69.41 73.08 69.02 72.89 7100992
20071207 73.17 74.12 71.56 73.69 5978338
20071210 74.37 74.59 71.90 73.00 5684483
20071211 72.97 73.22 68.48 68.93 7100992
20071212 70.61 71.01 68.60 70.24 8088945
20071213 69.76 70.34 67.10 68.75 6650987
20071214 67.55 68.17 66.28 67.15 7989420
20071217 66.72 66.87 62.93 63.24 7936226
20071218 63.81 64.56 61.68 64.11 7454047
20071219 64.68 65.19 63.54 63.87 4779324
20071220 63.86 65.54 63.44 65.50 3640368
20071221 66.32 67.60 65.70 67.51 6854326
20071224 68.28 68.76 67.41 68.42 1172846
20071226 68.20 69.11 67.42 68.68 1865657
20071227 68.60 69.09 67.11 67.55 2875488
20071228 67.11 68.67 66.77 68.19 3651522
20071231 67.88 69.20 67.42 67.94 2923963
20080102 68.03 69.25 67.02 67.32 4628321
20080103 67.95 71.87 67.69 70.66 9426949
20080104 69.92 72.18 68.66 68.66 8314591
20080107 68.94 69.87 63.36 64.76 13505741
20080108 65.68 66.89 63.92 65.88 13646877
20080109 65.78 65.78 60.73 64.15 12759735
20080110 62.67 69.35 62.18 67.96 12511782
20080111 67.20 68.64 66.32 67.04 8404249
20080114 67.71 69.23 64.93 66.70 5892970
20080115 65.92 66.31 62.24 62.62 7537699
20080116 61.23 62.07 56.10 58.72 17212602
20080117 58.78 59.71 53.34 53.71 13302831
20080118 55.95 57.34 53.47 54.60 15615061
20080122 52.06 56.22 50.27 55.14 13650738
20080123 52.74 56.47 50.41 56.21 16814074
20080124 56.56 60.71 56.56 58.02 11655528
20080125 61.05 61.05 55.01 56.39 8269119
20080128 56.36 57.08 54.55 56.79 6261039
20080129 58.04 58.26 56.48 57.88 7067102
20080130 57.51 57.72 55.34 55.90 10080723
20080131 55.13 57.42 53.38 56.64 12267689
20080201 56.16 58.91 56.16 58.82 6407752
20080204 58.82 59.41 57.29 57.47 4128554
20080205 55.42 56.44 52.27 52.40 11495087
20080206 53.15 54.87 52.01 52.42 8317165
20080207 51.75 51.89 49.58 49.89 16915314
20080208 49.74 53.12 49.72 52.05 9236051
20080211 52.06 54.19 51.59 53.52 6817004
20080212 53.95 56.03 53.82 54.52 8373362
20080213 55.01 57.06 54.65 57.00 8717837
20080214 57.13 57.43 56.12 56.53 7612342
20080215 57.28 57.99 55.34 56.31 7047369
20080219 57.06 58.20 56.37 57.66 7457050
20080220 57.10 58.72 55.81 58.26 6007080
20080221 58.23 61.26 58.23 59.75 10712618
20080222 60.11 61.49 59.26 61.47 9392202
20080225 61.98 64.32 60.41 63.69 10395169
20080226 62.35 64.09 61.08 62.73 9625570
20080227 62.21 63.69 61.20 61.57 11041221
20080228 64.31 67.82 62.94 66.43 23553432
20080229 66.64 67.70 64.46 64.92 10458230
20080303 64.97 65.24 62.81 64.07 8465165
20080304 63.30 65.27 62.32 63.74 8537663
20080305 64.29 66.68 63.61 66.38 9628770
20080306 67.75 68.21 64.92 67.34 11583154
20080307 66.66 66.85 63.70 64.63 7809393
20080310 64.82 64.86 61.53 61.97 10930835
20080311 63.91 66.26 63.09 66.10 9017167
20080312 66.38 66.73 64.63 64.74 6267315
20080313 63.53 65.91 61.90 65.62 10772256
20080314 66.24 66.24 62.36 63.72 7425373
20080317 62.07 62.30 56.46 58.83 14433725
20080318 61.04 64.43 60.89 64.34 13444961
20080319 65.01 66.38 61.10 61.34 13618970
20080320 61.41 61.60 58.18 61.19 12901934
20080324 61.56 65.99 61.56 64.24 7268080
20080325 64.39 66.93 64.16 66.16 7176789
20080326 65.68 67.18 65.37 66.41 6524042
20080327 67.20 67.29 64.09 64.58 7690672
20080328 64.91 66.55 64.17 65.49 5111400
20080331 65.65 66.22 64.31 65.87 9273037
20080401 66.97 69.43 65.33 69.43 10239515
20080402 69.25 70.51 68.57 69.45 7159646
20080403 69.06 71.74 68.62 71.24 7980830
20080404 71.39 72.08 70.02 71.35 6215884
20080407 72.05 72.42 69.90 70.43 6476897
20080408 69.59 71.61 68.71 71.15 6186740
20080409 71.22 71.40 69.84 70.52 3645183
20080410 70.46 71.71 69.28 71.12 3827764
20080411 69.97 70.81 69.34 69.74 4819528
20080414 70.10 70.46 68.36 69.20 4462510
20080415 69.52 70.30 68.59 69.95 3864623
20080416 70.52 74.31 70.52 74.20 7734389
20080417 74.13 74.20 71.94 72.98 6063734
20080418 74.20 75.25 73.73 74.71 9469762
20080421 74.54 75.92 73.96 75.38 4652806
20080422 75.94 76.18 73.84 74.65 4789955
20080423 75.09 75.73 73.86 74.43 4393935
20080424 74.31 74.65 71.20 73.29 6022160
20080425 73.72 75.43 72.80 75.35 5458132
20080428 76.10 76.10 73.94 74.12 5125115
20080429 74.39 74.42 72.43 72.75 5236121
20080430 73.39 74.57 71.01 71.34 7685529
20080501 71.80 71.80 69.22 70.40 7288224
20080502 70.70 71.84 70.23 71.31 5703715
20080505 71.64 74.11 71.31 73.72 7291224
20080506 72.92 76.06 72.92 75.83 7040497
20080507 76.26 77.02 73.88 74.77 8137266
20080508 75.26 78.04 75.26 77.84 8306989
20080509 77.07 77.16 75.31 76.52 6368463
20080512 77.21 77.86 75.60 77.63 7727531
20080513 85.06 90.72 85.06 89.14 32415344
20080514 87.83 89.60 86.10 86.55 13916414
20080515 86.52 89.90 86.22 89.43 9698630
20080516 90.45 90.45 88.17 89.30 13368243
20080519 89.60 92.40 89.02 89.88 10361235
20080520 89.59 90.54 87.86 89.29 6546329
20080521 88.99 90.87 87.79 88.13 6057305
20080522 88.25 89.80 87.16 88.07 5061683
20080523 87.98 88.66 85.74 87.16 4971679
20080527 87.37 87.37 85.20 86.03 6260029
20080528 85.89 86.53 84.37 86.42 7795678
20080529 86.81 86.81 84.19 85.13 5310696
20080530 85.05 88.08 84.93 87.05 7289081
20080602 87.29 87.68 85.78 86.61 4876102
20080603 86.80 87.57 84.93 86.08 8853445
20080604 86.27 88.52 85.90 86.63 5922568
20080605 86.78 88.98 86.66 88.26 5966254
20080606 87.32 88.36 84.88 84.91 8246109
20080609 85.84 88.30 85.29 87.18 5645884
20080610 86.73 87.13 83.77 84.80 5803071
20080611 85.21 85.66 83.51 83.70 5187600
20080612 84.98 85.30 82.00 82.96 6863977
20080613 83.05 86.94 83.05 86.94 7991697
20080616 86.85 88.60 85.92 87.87 5584637
20080617 88.69 90.05 88.02 88.30 4885219
20080618 87.65 90.12 87.10 88.95 5654450
20080619 88.69 89.78 87.79 88.66 4465054
20080620 88.72 89.95 88.41 89.45 5879737
20080623 89.47 94.67 89.47 92.12 9733175
20080624 91.94 93.15 88.97 89.27 7350528
20080625 90.28 90.59 87.41 88.74 5959402
20080626 87.57 87.96 84.97 85.67 5719124
20080627 84.93 86.31 83.64 86.10 7446468
20080630 86.06 87.41 85.16 86.89 7846503
20080701 84.97 89.51 84.97 89.38 7600657
20080702 90.01 90.08 83.80 84.03 5922139
20080703 84.06 85.71 80.20 84.02 7514140
20080707 84.86 85.32 79.80 81.84 9326288
20080708 81.34 81.76 77.39 79.14 11555174
20080709 79.16 81.01 77.59 77.98 8221696
20080710 79.26 82.84 77.98 81.87 8601171
20080711 79.48 82.77 79.48 81.60 6719210
20080714 82.18 83.63 81.39 82.57 5416314
20080715 81.75 83.33 78.85 80.13 7768551
20080716 80.38 80.38 77.14 79.92 17001898
20080717 80.50 83.07 80.08 80.95 3287650
20080718 81.26 82.01 77.86 78.68 2834292
20080721 79.01 82.87 79.01 82.75 2313155
20080722 82.32 83.68 80.04 81.33 2116457
20080723 81.59 82.13 76.67 77.14 2298807
20080724 77.54 77.88 72.72 73.48 4354659
20080725 73.63 76.33 73.63 74.54 2525379
20080728 74.72 76.11 73.81 73.85 2386823
20080729 73.65 75.12 72.85 75.06 2421837
20080730 75.20 81.73 75.09 81.62 3677727
20080731 81.73 81.73 75.77 75.97 3277371
20080801 76.37 79.13 75.04 75.11 1709570
20080804 75.56 75.56 70.67 71.21 3335834
20080805 71.44 71.96 69.71 70.05 3189890
20080806 70.10 73.42 67.87 71.63 3717345
20080807 72.79 73.43 70.49 71.90 2957750
20080808 70.99 72.19 68.89 71.28 3406290
20080811 71.49 72.14 68.91 71.15 6312858
20080812 75.40 75.40 62.67 66.91 15575114
20080813 67.44 71.41 65.93 70.79 6369287
20080814 70.30 71.10 68.63 69.13 3801506
20080815 69.49 69.76 65.64 66.64 4234306
20080818 67.06 68.55 67.02 68.28 4404342
20080819 67.99 69.22 66.64 69.22 3566475
20080820 69.80 71.72 68.04 71.70 3981072
20080821 71.76 74.70 70.53 74.24 3762959
20080822 73.83 74.70 72.10 73.59 2221712
20080825 73.85 74.29 69.97 70.59 2560393
20080826 70.82 73.32 70.62 73.32 2728073
20080827 73.58 75.85 72.67 75.85 3087419
20080828 76.46 77.39 74.55 75.55 3123396
20080829 75.35 76.35 74.55 74.83 1493277
20080902 75.38 75.40 68.25 68.65 4676850
20080903 68.76 69.70 64.78 65.64 4407970
20080904 65.69 66.18 60.81 61.41 4179966
20080905 60.28 61.52 57.70 60.84 4692734
20080908 62.74 64.75 57.89 58.86 5606033
20080909 58.88 58.92 52.79 52.97 6783465
20080910 53.32 56.77 53.32 55.94 5637032
20080911 54.56 58.34 53.64 58.27 4523522
20080912 57.95 62.06 56.93 60.82 5112826
20080915 56.98 57.34 53.54 54.25 4507915
20080916 51.75 55.96 50.70 55.67 5367446
20080917 55.02 56.39 52.32 53.15 4602302
20080918 54.07 55.66 51.25 54.76 3987344
20080919 59.86 62.22 58.51 59.98 5743177
20080922 59.88 60.22 56.31 56.65 3472117
20080923 56.76 57.44 52.44 53.20 4239719
20080924 53.84 54.34 51.78 52.10 3179121
20080925 53.23 53.97 51.19 53.07 4785625
20080926 50.99 52.19 50.74 51.93 4624750
20080929 49.62 50.52 43.21 45.58 5114857
20080930 47.19 52.27 46.78 52.11 4431379
20081001 51.42 52.40 47.39 48.85 4902246
20081002 47.77 48.65 40.47 41.99 7101687
20081003 43.11 48.31 43.11 43.74 8585583
20081006 41.37 43.38 37.98 42.68 8136203
20081007 44.12 44.12 37.13 38.02 8402368
20081008 37.88 39.90 35.21 38.20 6630607
20081009 39.87 41.50 36.48 36.68 5473057
20081010 34.83 37.72 31.59 35.49 7075498
20081013 37.98 42.87 37.21 42.38 4942651
20081014 44.87 46.24 38.92 40.40 6153542
20081015 38.94 39.29 32.71 32.97 6265138
20081016 34.72 35.11 30.25 34.43 8726255
20081017 33.24 38.95 32.83 37.36 6890466
20081020 38.63 40.23 37.50 39.90 4714220
20081021 39.07 40.88 38.25 38.57 5233188
20081022 37.80 37.80 33.00 34.75 6249532
20081023 34.69 35.29 30.92 32.80 8122628
20081024 29.03 32.27 27.05 31.21 6390631
20081027 30.48 33.21 29.58 31.04 4659597
20081028 33.09 34.00 29.23 33.85 4767987
20081029 33.58 37.16 32.74 34.74 4795031
20081030 36.37 38.26 35.08 37.64 4248485
20081031 37.29 38.45 35.20 37.35 4859381
20081103 37.40 38.42 34.16 35.02 5946702
20081104 37.86 40.55 37.36 39.83 5584868
20081105 39.11 39.71 33.98 35.32 6527562
20081106 36.48 36.48 31.41 31.82 6441192
20081107 36.34 41.15 36.18 38.38 12206603
20081110 40.94 41.10 36.43 37.15 7152141
20081111 36.16 36.48 33.93 34.92 5501598
20081112 34.24 34.73 32.38 32.64 3905677
20081113 33.01 35.60 30.68 35.57 7767955
20081114 34.39 35.74 32.39 33.43 4775790
20081117 32.80 33.97 31.59 31.78 4733888
20081118 31.59 32.13 30.03 31.12 5630511
20081119 30.69 31.83 29.70 29.85 6763797
20081120 29.17 30.70 27.38 27.65 6654872
20081121 28.64 29.92 26.76 29.84 7241718
20081124 31.47 35.86 31.14 34.78 7735352
20081125 36.21 38.15 35.20 36.55 7578326
20081126 36.12 43.07 35.55 41.80 9901016
20081128 41.56 44.87 41.36 42.60 4083761
20081201 41.63 41.67 38.73 38.93 6992763
20081202 40.20 41.86 39.31 41.30 5766052
20081203 40.19 42.85 38.57 41.89 5125957
20081204 41.00 43.86 38.69 40.19 5665627
20081205 39.13 42.27 37.76 42.26 5781172
20081208 44.95 49.14 44.14 47.81 9902936
20081209 46.64 49.95 45.50 45.73 9721411
20081210 46.91 49.25 46.37 48.92 5274012
20081211 48.13 50.16 47.36 47.56 6226295
20081212 43.94 46.13 42.45 45.21 7836671
20081215 46.12 46.83 44.10 45.11 4472129
20081216 46.27 48.43 45.97 48.19 4098954
20081217 47.27 50.08 46.91 47.83 4916826
20081218 47.21 48.48 44.61 45.08 5299168
20081219 43.77 44.12 40.67 42.46 6738998
20081222 42.57 42.62 39.40 40.49 3720130
20081223 40.77 42.06 40.03 40.59 2594530
20081224 41.24 41.40 40.21 41.23 830450
20081226 41.52 41.61 40.76 41.42 953989
20081229 41.43 42.34 41.23 41.45 2234359
20081230 41.69 41.93 40.74 41.43 3015990
20081231 41.94 43.56 41.47 42.10 3780567
20090102 43.04 45.29 42.41 44.93 3670139
20090105 45.31 47.44 44.33 46.71 4761416
20090106 48.06 48.50 46.17 46.58 6104142
20090107 45.71 45.71 43.52 43.90 4693944
20090108 43.51 46.31 43.32 46.31 5056993
20090109 46.66 46.94 44.95 45.69 2935727
20090112 45.03 45.47 41.84 42.33 3395347
20090113 41.98 43.80 41.33 43.20 3556832
20090114 42.33 42.33 39.73 40.37 4251699
20090115 40.37 41.99 38.00 40.98 5579715
20090116 42.04 43.14 39.59 41.84 3926170
20090120 41.25 41.42 38.49 39.03 4647044
20090121 39.40 41.03 37.54 40.80 4807997
20090122 39.10 39.70 37.06 37.66 7009312
20090123 37.42 40.59 36.59 39.49 5376446
20090126 38.85 40.71 37.53 38.50 4589805
20090127 38.82 39.17 37.12 38.16 4280905
20090128 39.34 40.81 39.09 40.20 3772146
20090129 39.60 39.61 37.93 38.20 3450881
20090130 38.47 38.55 36.04 36.49 5413753
20090202 35.57 36.44 34.50 35.93 4736261
20090203 36.10 36.65 34.89 36.31 4106948
20090204 36.43 38.01 36.35 36.68 3165111
20090205 36.32 37.62 35.54 37.16 5000287
20090206 37.63 39.10 37.43 38.98 3722475
20090209 39.46 40.33 38.61 39.27 2906628
20090210 39.44 40.83 38.17 38.68 5777121
20090211 39.14 40.15 38.38 39.65 4434502
20090212 38.68 39.91 37.58 39.89 4199895
20090213 39.76 40.71 39.09 39.42 3141234
20090217 37.92 38.60 36.49 36.79 4582877
20090218 37.41 37.52 35.70 36.19 3426791
20090219 36.47 37.51 35.46 35.62 2688116
20090220 34.97 35.55 33.76 34.69 4828462
20090223 35.05 35.12 32.63 32.85 5717750
20090224 32.85 33.53 31.13 33.15 7382700
20090225 32.61 32.61 30.19 30.91 11437738
20090226 34.24 34.43 32.63 32.74 11315692
20090227 31.69 32.51 31.07 31.19 7627540
20090302 30.40 31.14 28.44 28.58 7035747
20090303 29.51 29.80 28.34 28.82 6735480
20090304 29.84 31.59 29.43 31.05 7324210
20090305 29.98 30.32 28.71 29.13 6678031
20090306 29.68 30.35 28.81 29.91 7126333
20090309 29.35 32.89 29.20 31.53 10838756
20090310 32.56 35.78 32.39 35.51 8836100
20090311 36.08 36.42 33.78 34.97 6617203
20090312 35.32 38.41 34.40 38.08 7845442
20090313 38.72 38.98 35.92 37.54 6438540
20090316 35.26 36.17 34.63 34.76 8507013
20090317 35.17 36.50 34.03 36.49 5438009
20090318 36.17 36.50 34.52 35.89 5497032
20090319 36.85 37.76 36.25 36.56 4395970
20090320 35.84 36.17 34.33 34.43 5422828
20090323 33.93 36.03 33.44 35.92 5701279
20090324 35.32 35.69 34.62 34.76 3372720
20090325 34.82 35.96 33.22 34.35 4848093
20090326 34.75 36.39 34.75 36.29 4562849
20090327 35.49 35.81 34.74 35.06 3090236
20090330 33.80 33.80 32.07 32.81 3947880
20090331 33.19 33.38 32.19 32.55 4145757
20090401 32.22 33.22 31.72 32.98 3504143
20090402 34.24 36.27 34.24 35.30 7080685
20090403 35.15 35.99 34.80 35.23 5247775
20090406 34.78 36.74 34.13 36.43 6334719
20090407 35.62 35.74 34.64 34.86 3494058
20090408 35.00 36.03 34.86 35.81 2771977
20090409 36.78 37.98 36.42 37.58 3887370
20090413 37.17 38.03 36.05 37.15 2644376
20090414 36.17 37.73 36.13 36.47 2470066
20090415 36.37 37.38 35.98 37.24 2674100
20090416 37.55 39.56 37.10 39.23 4360938
20090417 39.13 39.84 38.56 38.79 3147879
20090420 38.08 38.08 35.99 36.35 3126966
20090421 35.71 36.72 34.87 36.35 3576224
20090422 36.09 38.43 35.80 36.82 3283124
20090423 37.43 37.68 35.62 37.14 2577603
20090424 37.06 39.23 37.06 38.58 2893527
20090427 37.99 38.99 37.25 37.73 2598091
20090428 36.23 37.34 35.84 36.35 3160088
20090429 37.04 37.15 35.67 35.98 3848411
20090430 37.09 37.47 35.35 35.67 4923996
20090501 35.43 36.51 34.50 35.54 4125693
20090504 35.73 38.63 35.73 38.41 4244802
20090505 38.12 39.02 37.77 38.85 3206691
20090506 39.09 39.92 37.81 39.35 3816670
20090507 40.30 41.26 38.93 39.29 5186204
20090508 38.87 42.95 38.87 42.55 7300431
20090511 41.45 41.78 40.10 40.70 4002976
20090512 42.74 45.20 42.11 43.01 10098203
20090513 42.85 42.85 40.81 40.85 5079728
20090514 41.34 42.56 40.85 41.88 3432805
20090515 41.97 42.58 40.13 40.74 3088750
20090518 41.44 42.33 41.21 42.17 2785777
20090519 42.32 42.91 41.47 42.45 2798304
20090520 42.92 44.23 42.47 42.66 3729727
20090521 41.97 42.39 40.68 41.42 2745013
20090522 41.50 42.03 40.94 41.08 2049683
20090526 41.16 42.95 40.36 42.89 3429939
20090527 42.80 44.43 42.47 42.83 3427179
20090528 43.43 44.27 42.15 43.20 2920915
20090529 43.59 44.63 43.39 44.26 5889495
20090601 45.57 48.32 45.42 47.57 5237690
20090602 48.28 48.28 46.52 47.29 5232064
20090603 46.92 46.92 44.70 45.41 5274100
20090604 46.16 49.09 45.99 48.79 6256151
20090605 49.52 50.21 48.84 49.96 6123784
20090608 48.89 49.51 47.60 48.63 4495258
20090609 49.10 51.42 49.10 50.90 4751837
20090610 51.93 52.32 50.10 51.71 5331494
20090611 51.51 51.65 50.32 50.82 3627254
20090612 50.26 50.85 49.86 50.85 2792289
20090615 49.74 50.00 48.09 48.61 3449566
20090616 48.79 49.92 48.16 48.35 3192352
20090617 47.86 48.62 46.84 48.25 3725523
20090618 48.67 49.05 46.95 47.59 2460209
20090619 48.72 48.72 47.22 47.47 3188646
20090622 46.75 46.75 44.68 44.72 2933232
20090623 44.75 46.38 44.69 46.13 2698680
20090624 46.64 48.33 46.48 47.43 3391748
20090625 47.04 49.62 46.58 49.50 3636149
20090626 49.57 50.28 48.40 48.95 2563560
20090629 49.34 49.99 48.62 49.25 1774447
20090630 49.15 49.69 47.82 48.44 1705299
20090701 48.94 49.70 47.53 47.65 2237305
20090702 46.93 47.11 45.09 46.09 3175198
20090706 45.56 45.56 43.92 44.88 3219990
20090707 45.56 45.73 43.63 43.75 2783288
20090708 44.11 44.34 42.65 43.59 3985066
20090709 44.47 46.07 44.03 45.60 3514584
20090710 44.94 44.94 43.44 44.38 3046008
20090713 44.63 45.15 43.22 44.85 2939480
20090714 44.56 45.33 43.97 44.72 2154285
20090715 45.41 46.66 45.41 46.36 2863661
20090716 45.86 47.14 45.73 46.85 2665535
20090717 46.58 46.98 46.11 46.64 1764916
20090720 47.48 48.62 47.22 48.49 3078941
20090721 48.88 49.56 47.29 48.01 2283050
20090722 47.49 48.77 47.49 48.03 1755598
20090723 48.57 50.18 48.04 49.82 2405356
20090724 49.31 50.82 48.59 50.43 1847619
20090727 50.43 51.94 49.92 51.91 2598187
20090728 50.80 50.99 49.51 50.66 2894687
20090729 50.06 50.06 47.83 48.75 2123152
20090730 50.02 50.33 49.30 49.64 1908719
20090731 49.44 50.41 49.26 49.86 1870703
20090803 50.81 52.18 50.33 51.00 3026948
20090804 50.91 51.35 50.32 50.81 1783765
20090805 51.19 52.69 51.00 52.50 2554877
20090806 52.89 53.75 52.32 52.88 3127440
20090807 54.18 55.36 53.30 54.97 2470798
20090810 55.34 55.34 53.98 54.29 3001110
20090811 53.99 54.17 50.45 50.96 6367656
20090812 51.35 52.69 50.99 51.78 4709268
20090813 51.97 52.97 51.51 52.85 2497060
20090814 52.95 52.95 50.57 51.02 2812091
20090817 49.64 49.84 48.07 48.65 3487158
20090818 49.03 49.96 48.90 49.62 2239211
20090819 48.93 50.63 48.43 50.26 2248317
20090820 50.32 51.64 50.00 51.41 2525333
20090821 52.03 52.98 51.92 52.76 3087201
20090824 53.20 53.83 52.12 52.39 2208925
20090825 53.01 53.36 51.63 51.90 2415099
20090826 51.75 51.81 50.30 50.93 2299146
20090827 51.10 51.35 50.27 51.08 2917348
20090828 51.51 51.83 50.48 50.60 2714458
20090831 49.80 50.04 48.98 49.96 2490071
20090901 49.38 50.85 48.40 48.62 2725788
20090902 48.47 48.97 47.90 48.15 3474782
20090903 48.53 49.66 48.05 49.66 2358424
20090904 49.61 50.32 49.19 50.16 1953205
20090908 51.01 51.01 50.41 50.68 1902500
20090909 50.59 51.33 50.01 50.59 2717163
20090910 50.48 51.37 50.20 51.34 2928857
20090911 51.59 51.94 50.65 51.38 2208949
20090914 50.86 51.66 50.24 51.48 1945177
20090915 51.74 52.39 50.76 52.13 1969790
20090916 52.31 53.14 51.90 53.04 3294251
20090917 52.79 53.72 52.32 52.92 3082768
20090918 53.23 53.38 52.51 53.06 1859506
20090921 52.25 52.43 51.66 52.08 2126131
20090922 52.51 52.51 51.69 51.80 2547195
20090923 51.86 51.97 50.45 50.53 2423178
20090924 50.75 51.26 48.79 49.07 3286011
20090925 48.84 49.08 48.12 48.16 2792164
20090928 48.35 49.17 48.09 48.75 2657584
20090929 49.00 49.08 48.09 48.34 2348916
20090930 48.84 48.98 47.33 48.14 3356470
20091001 47.91 48.42 46.71 46.72 3624891
20091002 45.64 46.57 44.89 45.05 4309938
20091005 45.45 45.63 44.19 45.44 5114038
20091006 46.22 46.24 45.01 45.42 6910690
20091007 44.55 46.58 44.45 46.18 8157720
20091008 47.44 47.62 45.87 46.11 5896270
20091009 46.06 46.46 45.55 46.15 2707972
20091012 46.48 46.67 45.87 45.90 3138860
20091013 45.96 46.06 45.01 45.46 2964878
20091014 46.80 46.90 45.80 46.76 3508691
20091015 46.60 48.40 46.39 48.20 5524855
20091016 47.63 48.03 47.29 47.56 3610102
20091019 47.94 48.99 47.42 48.79 3074845
20091020 48.99 48.99 47.33 47.90 2688113
20091021 47.68 48.79 47.55 47.72 2613745
20091022 47.79 48.28 46.81 47.94 2262506
20091023 48.19 48.52 46.74 46.90 1920880
20091026 47.18 47.78 45.55 45.67 2549941
20091027 45.67 46.20 45.10 45.17 2356311
20091028 44.88 45.03 43.33 43.38 3520100
20091029 44.08 44.88 43.80 44.45 2645542
20091030 44.16 44.36 41.96 42.05 4745369
20091102 42.83 43.15 41.33 42.10 4759207
20091103 41.26 42.83 41.25 42.38 3801408
20091104 42.88 44.25 42.43 42.55 4396032
20091105 42.95 43.65 42.83 42.84 4713361
20091106 42.67 43.61 42.31 42.98 3289814
20091109 43.77 45.51 43.69 45.45 4224902
20091110 43.58 43.92 41.74 42.01 13100944
20091111 42.53 42.93 42.14 42.33 5372845
20091112 42.40 42.60 41.09 41.32 4596211
20091113 41.38 41.85 40.87 40.93 5339781
20091116 41.54 43.02 41.45 42.86 6817942
20091117 42.44 43.07 42.04 42.95 3202453
20091118 43.04 43.53 42.68 42.96 4316593
20091119 42.59 42.78 41.13 41.61 3832359
20091120 41.57 42.10 41.24 41.96 3312103
20091123 42.70 42.88 41.63 41.82 3246398
20091124 41.84 42.00 40.76 40.88 4389271
20091125 41.85 41.85 41.34 41.75 3902396
20091127 40.46 41.18 39.76 40.77 1960282
20091130 40.90 41.03 40.11 40.21 3460627
20091201 40.78 41.25 40.51 40.60 3865001
20091202 40.93 41.01 40.35 40.59 4128115
20091203 40.71 41.29 40.10 40.18 4529099
20091204 40.84 41.34 39.81 40.42 5307050
20091207 40.44 41.13 39.83 40.04 4838868
20091208 39.70 39.83 38.69 38.74 5294516
20091209 38.72 38.91 38.20 38.56 4521936
20091210 39.08 39.08 38.12 38.16 6022332
20091211 38.42 38.46 37.76 37.84 5195508
20091214 38.14 38.54 37.88 38.48 3972862
20091215 38.44 41.57 38.44 41.28 10379746
20091216 41.60 41.94 40.97 41.57 5671274
20091217 41.11 41.37 40.64 40.91 3483825
20091218 41.41 41.71 40.92 41.43 3203758
20091221 41.81 41.91 41.24 41.72 3085896
20091222 41.68 42.24 41.42 41.62 2612237
20091223 41.57 42.77 41.38 42.62 3028914
20091224 42.72 43.33 42.72 43.10 1129325
20091228 43.32 43.70 42.91 43.15 2477101
20091229 43.21 43.50 42.91 43.27 1990802
20091230 43.34 43.34 42.51 42.96 2090126
20091231 42.86 43.24 42.62 42.76 1795840
20100104 43.16 43.69 42.91 43.68 3742615
20100105 43.69 44.06 43.30 43.65 3140035
20100106 43.67 44.94 43.54 44.79 4161504
20100107 45.31 46.60 44.96 46.49 5534874
20100108 46.40 47.35 46.33 47.24 4203846
20100111 47.52 47.77 47.11 47.45 3520584
20100112 46.68 46.93 46.05 46.64 3107699
20100113 46.84 47.07 45.98 46.94 3408937
20100114 46.83 47.95 46.83 47.66 3588099
20100115 47.51 47.59 46.52 46.61 3314984
20100119 46.62 47.10 46.45 47.00 2165752
20100120 46.65 46.76 45.23 46.07 3560925
20100121 46.22 46.22 44.18 44.19 4496552
20100122 44.15 45.27 44.05 44.06 3629914
20100125 44.39 45.09 44.39 44.44 2123199
20100126 44.24 44.98 44.08 44.39 2028720
20100127 44.38 44.81 43.68 44.75 2658792
20100128 45.14 45.47 43.04 43.72 2513544
20100129 44.01 44.76 42.92 43.05 2657212
20100201 43.33 43.98 42.91 43.64 1739384
20100202 44.04 45.24 43.68 45.19 3420944
20100203 44.95 45.70 44.32 44.43 2888617
20100204 44.05 44.05 41.77 42.07 6198440
20100205 42.00 42.24 39.60 40.88 6013590
20100208 41.06 41.60 40.28 40.29 4650858
20100209 40.91 41.55 40.33 41.09 4182780
20100210 41.14 41.58 40.29 41.33 2935172
20100211 41.20 42.28 40.87 42.17 3043554
20100212 41.59 41.98 41.12 41.88 2224946
20100216 42.47 43.27 42.40 43.19 2785817
20100217 43.61 43.64 42.85 43.27 2739473
20100218 43.05 44.64 43.01 44.44 2738735
20100219 44.34 44.43 43.48 43.62 3448119
20100222 44.39 44.94 43.81 44.05 3313510
20100223 44.06 44.14 42.26 42.73 3730397
20100224 42.94 43.10 42.51 42.99 1940350
20100225 42.25 42.89 41.43 42.77 2908103
20100226 40.60 41.01 39.73 40.64 11163806
20100301 40.89 41.10 40.07 40.70 4684036
20100302 41.06 41.16 40.26 40.59 3213237
20100303 40.89 41.42 40.49 41.26 3860847
20100304 41.42 41.64 41.19 41.57 2446544
20100305 42.05 42.73 41.93 42.52 2915667
20100308 42.75 42.79 42.16 42.74 2173072
20100309 42.53 43.28 42.53 42.98 2087481
20100310 43.21 43.39 42.92 43.12 2006405
20100311 43.08 43.70 42.80 43.67 2060385
20100312 43.92 44.11 43.59 43.79 1835118
20100315 43.66 43.69 42.80 43.50 2072988
20100316 43.55 43.73 43.17 43.66 1431106
20100317 43.74 44.34 43.74 43.99 1893509
20100318 44.08 44.28 43.45 43.74 1545998
20100319 43.09 43.99 42.87 43.09 2720541
20100322 42.69 43.26 42.50 43.19 2315164
20100323 43.19 43.75 42.91 43.66 1578449
20100324 43.70 44.78 43.37 44.53 4076347
20100325 45.13 45.13 43.92 44.01 2462507
20100326 44.12 44.42 43.58 44.05 1500944
20100329 44.22 44.83 44.20 44.73 2394664
20100330 44.88 45.45 44.60 44.83 2328186
20100331 44.64 44.66 44.06 44.29 1687460
20100401 44.65 45.72 44.60 45.32 2710879
20100405 45.88 47.15 45.47 47.13 3094621
20100406 47.10 48.08 46.76 47.58 3576768
20100407 47.61 47.80 46.66 46.98 3147341
20100408 46.74 47.38 46.18 47.36 3181998
20100409 47.49 48.83 47.43 48.34 2872399
20100412 48.73 48.91 48.04 48.74 2641986
20100413 48.71 48.74 48.21 48.64 2096302
20100414 49.00 49.29 48.70 49.22 2502099
20100415 48.60 49.21 48.56 48.89 3050828
20100416 48.53 49.07 47.28 48.24 3945598
20100419 47.86 48.64 47.61 48.37 2595987
20100420 48.77 49.98 48.77 49.86 2408736
20100421 49.80 50.19 49.30 50.10 2275046
20100422 49.64 50.66 49.09 50.57 1899180
20100423 50.57 50.85 49.78 50.84 2489077
20100426 50.56 51.32 50.19 50.48 1794895
20100427 49.96 51.21 49.59 49.75 3884266
20100428 50.33 51.17 50.10 50.66 2914827
20100429 51.04 52.82 51.03 52.49 4110584
20100430 52.57 52.72 50.19 50.31 3174647
20100503 50.71 51.17 49.83 51.05 2969543
20100504 50.12 50.12 48.24 48.93 3272105
20100505 47.83 48.71 47.05 48.38 3563220
20100506 48.00 49.06 43.69 46.90 3967022
20100507 46.57 46.60 43.42 43.75 8310120
20100510 46.46 46.73 45.60 46.62 4601972
20100511 45.44 48.89 45.00 48.06 7666873
20100512 48.29 51.56 48.29 50.84 6790272
20100513 50.75 51.26 50.38 50.56 4952528
20100514 49.93 50.47 48.24 48.83 3726106
20100517 48.82 49.16 46.29 47.91 5601446
20100518 48.50 49.83 47.50 47.70 4637994
20100519 47.09 47.44 44.89 45.97 4907580
20100520 43.34 44.52 43.07 43.13 5125076
20100521 41.91 44.45 41.91 43.60 4755091
20100524 43.38 44.23 42.85 42.86 2880276
20100525 41.72 42.99 41.44 42.99 3710038
20100526 43.59 43.79 42.00 42.16 3602603
20100527 44.00 45.54 43.83 45.52 4087269
20100528 45.46 45.46 44.46 44.68 2663725
20100601 43.99 44.60 42.35 42.43 3488551
20100602 42.87 43.60 42.32 43.54 3016298
20100603 43.86 44.13 42.85 44.01 3556157
20100604 42.25 43.09 41.78 42.01 3658997
20100607 41.89 42.28 40.63 40.72 3170558
20100608 40.89 42.06 40.73 41.89 3775556
20100609 42.16 43.33 41.47 41.66 2960479
20100610 42.68 43.59 42.43 43.53 1964228
20100611 43.06 43.78 42.76 43.55 1571508
20100614 44.39 44.92 43.64 43.74 1512024
20100615 44.28 45.24 43.84 45.17 1785147
20100616 44.57 45.27 44.35 44.91 1697492
20100617 44.97 44.97 43.64 44.10 1853114
20100618 44.22 44.65 44.10 44.37 1603658
20100621 44.94 45.57 43.89 44.23 1517679
20100622 44.20 44.80 43.24 43.37 1382374
20100623 43.32 43.41 42.21 43.05 1476313
20100624 42.87 42.87 41.52 41.83 2077226
20100625 42.07 42.87 41.87 42.36 5003356
20100628 42.57 42.59 41.45 41.50 2203211
20100629 40.77 41.46 39.80 40.31 4467791
20100630 40.31 41.38 40.11 40.58 2563780
20100701 40.27 40.55 39.34 39.88 2811246
20100702 40.53 40.53 39.35 39.88 1775094
20100706 40.63 41.10 39.91 40.64 2647141
20100707 40.71 42.43 40.71 42.40 2659708
20100708 42.71 43.29 42.52 43.16 2581164
20100709 43.19 43.60 42.59 43.36 1585227
20100712 43.18 43.18 42.42 42.65 1718018
20100713 43.15 44.05 43.02 43.68 2834600
20100714 43.39 43.45 42.43 42.95 2471203
20100715 42.75 42.92 41.63 42.39 2366373
20100716 42.07 42.07 40.74 40.86 2031775
20100719 41.14 41.39 40.40 41.16 1515061
20100720 40.39 42.44 40.35 42.38 2308774
20100721 42.82 43.08 41.77 41.98 1866624
20100722 42.84 44.26 42.73 43.94 2731969
20100723 44.03 44.97 43.50 44.92 1970511
20100726 45.11 45.80 44.52 45.69 2578546
20100727 46.95 47.51 45.87 46.88 6061605
20100728 46.80 46.91 46.07 46.40 3146890
20100729 46.78 46.98 45.42 45.81 2404388
20100730 45.01 46.31 44.75 46.11 1721160
20100802 47.02 47.68 46.74 47.37 2414861
20100803 47.10 47.33 46.51 46.76 1466154
20100804 46.83 47.13 46.17 47.00 2145821
20100805 46.67 47.06 46.13 46.66 1347186
20100806 46.06 46.72 45.66 46.55 1232093
20100809 46.93 47.09 46.51 47.01 1190098
20100810 46.42 46.83 46.10 46.54 1738126
20100811 45.55 45.55 44.21 44.55 2422296
20100812 43.61 44.60 43.47 44.21 2122153
20100813 43.88 44.63 43.82 44.00 1097521
20100816 43.70 44.31 43.39 43.83 1337447
20100817 44.46 45.56 44.33 44.88 1864110
20100818 44.77 45.96 44.63 45.61 2571425
20100819 45.19 45.37 44.47 44.64 2320817
20100820 44.15 44.52 43.30 44.49 2308564
20100823 44.68 45.44 44.20 44.22 1407613
20100824 43.44 43.56 42.64 43.01 2197032
20100825 42.54 43.11 42.05 42.93 1735089
20100826 43.12 43.47 42.30 42.58 1756243
20100827 43.03 43.70 42.31 43.69 1471076
20100830 43.44 43.94 42.86 42.86 1232721
20100831 42.56 42.89 42.17 42.64 2151477
20100901 43.45 44.66 43.38 44.37 2230045
20100902 44.62 45.48 44.38 45.41 1732948
20100903 46.07 46.59 45.94 46.04 1914973
20100907 46.01 46.36 45.52 45.65 1878213
20100908 45.63 46.17 45.63 46.03 1657025
20100909 46.73 46.80 45.73 45.96 1586429
20100910 46.18 46.92 45.99 46.53 1341222
20100913 47.17 47.92 47.04 47.65 2864053
20100914 47.61 47.61 46.59 46.86 2045722
20100915 46.54 46.95 46.13 46.91 1060509
20100916 46.75 46.96 46.15 46.61 1162957
20100917 46.98 47.08 46.20 46.57 1714463
20100920 46.87 47.93 46.74 47.77 2529452
20100921 47.69 48.70 47.61 48.32 2312651
20100922 48.10 48.84 47.18 47.46 2141382
20100923 46.79 47.14 45.96 46.12 2417396
20100924 46.84 47.25 46.77 46.83 2515458
20100927 46.84 47.15 46.50 46.80 1292348
20100928 47.04 48.17 46.27 47.94 2608089
20100929 47.37 48.29 47.27 47.49 2235162
20100930 48.01 48.26 47.27 47.43 1986404
20101001 47.88 48.68 47.88 48.21 2044364
20101004 48.16 48.80 47.08 47.55 2384187
20101005 48.16 50.19 48.09 49.54 3076363
20101006 49.32 50.01 49.06 49.84 1855551
20101007 50.16 50.31 49.37 50.12 2151721
20101008 50.12 50.60 49.48 50.43 1574106
20101011 50.29 50.31 49.49 49.71 1745584
20101012 49.46 49.46 48.44 49.24 2093030
20101013 49.62 51.08 49.51 50.36 2334686
20101014 50.41 50.61 49.73 50.25 1779629
20101015 50.49 50.50 49.11 49.67 2249782
20101018 47.61 48.57 46.06 47.14 9249767
20101019 46.54 47.43 46.42 46.91 4574025
20101020 46.87 48.00 46.73 47.11 3316035
20101021 47.36 48.03 47.32 47.81 2965769
20101022 47.88 47.90 47.16 47.37 1414534
20101025 47.88 48.36 47.43 47.47 1731172
20101026 47.26 48.08 47.16 47.80 1706422
20101027 47.38 47.40 46.31 47.02 1968338
20101028 47.20 47.64 46.70 47.00 1739005
20101029 46.74 47.68 45.91 46.14 4033588
20101101 46.23 46.99 46.21 46.75 1474791
20101102 47.31 47.54 47.11 47.37 1670497
20101103 47.46 47.60 46.68 47.46 1735872
20101104 47.95 48.73 47.51 47.69 3359897
20101105 49.90 53.95 49.84 52.22 12809964
20101108 51.84 53.62 51.56 53.36 4077868
20101109 53.17 53.30 52.13 52.54 2370611
20101110 52.05 53.27 51.33 53.10 2702078
20101111 52.60 54.15 52.57 53.78 2588560
20101112 53.32 53.67 52.46 52.62 2789697
20101115 53.00 53.55 52.49 53.03 2339907
20101116 52.60 52.67 51.33 51.81 2663752
20101117 51.90 52.68 51.46 52.62 1980452
20101118 53.24 55.35 53.18 54.66 4112644
20101119 54.68 55.41 53.83 55.26 3525944
20101122 54.85 55.96 53.94 55.64 3354257
20101123 54.73 55.17 54.14 54.50 3935527
20101124 54.73 55.77 54.63 55.62 2424811
20101126 54.86 55.25 54.60 55.15 866056
20101129 54.67 55.77 53.68 55.52 1706213
20101130 55.06 55.81 54.69 55.38 2204354
20101201 56.28 57.73 56.27 57.35 2997082
20101202 57.31 58.54 57.31 58.29 2372677
20101203 57.89 59.45 57.79 59.28 2015353
20101206 58.88 59.49 58.58 59.13 2797005
20101207 59.68 59.81 58.35 58.40 2407690
20101208 58.31 59.17 58.13 58.95 1611553
20101209 59.73 60.09 59.27 59.53 2272639
20101210 59.68 60.12 59.56 59.73 1777345
20101213 59.88 60.83 59.28 59.30 2190732
20101214 59.59 60.14 59.05 59.30 1733683
20101215 58.93 60.13 58.67 58.84 1417625
20101216 58.92 60.68 58.92 60.60 1824551
20101217 60.75 61.84 60.52 61.19 1956685
20101220 61.36 61.67 60.67 61.49 1461287
20101221 61.69 62.66 61.61 62.29 1891451
20101222 62.43 64.59 62.40 63.39 2692278
20101223 63.16 63.82 62.86 63.32 1356664
20101227 62.95 64.24 62.83 63.94 1310292
20101228 63.99 64.10 62.80 62.82 1133975
20101229 62.78 63.99 62.78 63.58 1178575
20101230 63.59 63.80 63.09 63.49 940463
20101231 63.54 64.00 63.29 63.59 1050818
20110103 64.42 65.76 64.42 65.05 1923651
20110104 63.86 64.21 61.18 61.94 4805689
20110105 62.53 63.34 62.27 62.46 3790301
20110106 62.53 62.83 62.10 62.71 2302546
20110107 62.99 63.67 62.62 63.26 1908541
20110110 62.80 63.47 62.54 63.35 2128104
20110111 64.75 66.44 64.30 65.58 3013234
20110112 66.61 67.39 65.81 67.10 2358505
20110113 67.03 68.25 66.92 67.35 2948522
20110114 67.06 68.52 66.85 68.32 2280662
20110118 68.14 69.59 67.75 69.55 2457397
20110119 69.38 69.87 66.48 66.78 3147660
20110120 67.45 67.72 65.75 67.08 2969363
20110121 67.83 69.00 67.72 68.15 2294939
20110124 67.91 68.71 67.86 68.64 1310500
20110125 67.54 67.96 66.22 67.60 1863837
20110126 67.93 69.26 67.90 69.10 2065997
20110127 69.14 69.35 66.56 66.97 2296606
20110128 67.20 67.84 65.40 65.57 1901559
20110131 66.19 67.12 65.82 66.40 1942200
20110201 66.81 67.60 66.61 66.67 2441870
20110202 66.30 66.72 65.88 66.68 2622043
20110203 65.71 66.52 65.13 65.87 2120706
20110204 66.04 66.60 65.68 65.92 1417937
20110207 65.90 68.54 65.80 67.74 2570669
20110208 67.71 68.01 66.97 67.65 1809753
20110209 67.30 67.82 66.57 67.19 1365209
20110210 66.54 68.71 66.54 68.53 2243982
20110211 69.00 70.56 68.54 70.55 2404355
20110214 70.49 71.88 70.49 71.21 2012435
20110215 70.98 71.26 70.05 70.35 1374379
20110216 70.84 72.50 70.83 72.04 1379381
20110217 72.17 72.63 71.24 72.58 1553927
20110218 72.62 72.70 71.12 71.75 1781409
20110222 70.67 70.94 67.41 67.72 3458195
20110223 65.33 68.12 60.87 65.63 9763936
20110224 65.31 67.17 64.35 65.94 3484455
20110225 66.59 66.66 65.59 66.37 1941783
20110228 66.71 68.15 66.08 67.90 2666330
20110301 67.69 68.13 65.93 66.11 2919552
20110302 66.03 67.93 66.03 66.86 2523461
20110303 67.67 68.79 67.30 68.69 1902894
20110304 68.74 69.01 67.70 68.56 1717847
20110307 68.81 69.19 66.30 66.71 2019809
20110308 67.01 67.71 65.90 67.16 1311659
20110309 66.83 67.08 65.72 66.83 1988500
20110310 65.83 65.94 63.50 63.55 2822199
20110311 63.45 66.49 63.17 66.19 2628415
20110314 65.66 66.61 64.59 66.29 3040324
20110315 65.55 66.57 64.50 66.17 2438271
20110316 66.31 66.43 64.06 65.05 2197991
20110317 65.92 67.08 65.48 66.44 1989644
20110318 67.50 67.75 66.38 66.63 2007327
20110321 67.53 69.31 67.06 69.27 2381894
20110322 69.32 69.82 68.59 68.95 2047478
20110323 68.57 68.87 67.06 68.67 1469557
20110324 69.12 70.77 67.88 70.75 2326349
20110325 70.88 71.34 70.53 71.13 2019081
20110328 71.03 71.03 69.67 69.70 1786810
20110329 69.71 70.25 69.07 69.95 2529807
20110330 70.61 72.35 70.61 72.25 2554563
20110331 71.85 72.55 70.65 70.82 2096470
20110401 71.16 71.70 69.96 70.10 2250416
20110404 70.22 70.88 70.10 70.68 1647947
20110405 70.55 71.55 70.05 70.72 1156049
20110406 71.17 71.61 69.32 69.81 1276189
20110407 69.53 70.57 68.83 69.01 1652420
20110408 69.43 70.07 67.36 67.97 2029795
20110411 67.81 68.25 67.05 67.55 2111969
20110412 66.76 67.19 65.03 65.30 3102942
20110413 65.73 66.22 64.50 64.90 1983923
20110414 64.42 64.90 63.93 64.24 2283701
20110415 64.39 66.09 64.37 66.08 2439519
20110418 65.25 65.29 63.34 64.26 2534071
20110419 64.18 64.97 63.47 64.81 2068281
20110420 65.84 66.31 65.37 65.64 1507420
20110421 66.05 66.79 65.96 66.72 1165099
20110425 66.24 67.01 66.17 66.55 1859102
20110426 66.65 67.56 65.90 66.07 1768295
20110427 66.07 66.23 64.07 65.10 2291399
20110428 64.65 65.37 64.41 64.86 1757894
20110429 64.88 67.49 64.88 67.24 2247399
20110502 67.53 67.89 65.32 65.43 1854006
20110503 65.09 66.25 64.31 65.49 2669294
20110504 65.25 65.45 63.45 63.64 2009720
20110505 63.18 64.27 62.25 63.15 2015753
20110506 65.91 69.55 65.85 68.13 5337443
20110509 68.11 69.84 68.06 69.43 2734409
20110510 69.33 70.35 68.84 69.78 2431510
20110511 69.52 69.97 67.98 68.99 2502658
20110512 68.54 68.78 67.06 68.13 2375549
20110513 68.20 68.56 66.10 66.34 2394792
20110516 66.07 67.53 65.78 67.03 3008494
20110517 66.67 66.89 64.79 65.32 3437670
20110518 65.86 66.16 65.04 65.75 3693657
20110519 66.19 66.52 64.59 65.17 2853509
20110520 65.16 65.42 64.06 64.73 2938803
20110523 63.47 63.65 62.92 63.22 1915896
20110524 63.64 64.39 63.05 63.48 2221499
20110525 62.99 65.19 62.99 64.59 2778616
20110526 64.37 64.87 64.07 64.72 1182469
20110527 64.91 65.85 64.84 65.37 1084173
20110531 66.45 66.80 65.73 66.27 2052887
20110601 66.07 66.49 63.44 63.57 1689501
20110602 63.77 64.61 63.20 64.01 1643713
20110603 62.77 64.16 62.71 63.33 1192058
20110606 62.91 63.06 60.71 60.92 2382351
20110607 61.50 61.73 60.83 61.08 1570514
20110608 60.71 61.80 60.61 61.11 1826348
20110609 61.02 61.21 60.51 60.57 2044492
20110610 60.36 60.36 58.93 59.67 2602675
20110613 59.71 60.26 58.73 59.59 2027360
20110614 60.35 61.68 60.33 61.53 1970981
20110615 60.71 61.36 60.01 60.08 1713382
20110616 60.08 60.51 58.70 59.17 1926335
20110617 59.75 59.96 58.13 58.25 2446309
20110620 57.97 59.47 57.88 59.24 1505932
20110621 59.84 60.71 59.68 60.34 1282285
20110622 60.04 60.68 59.94 59.97 1323194
20110623 58.74 59.69 58.18 59.60 1662714
20110624 59.61 60.14 58.67 58.87 3658717
20110627 58.76 59.88 58.56 59.39 1656380
20110628 59.67 60.95 59.42 60.90 942973
20110629 60.97 61.66 60.73 61.23 1681299
20110630 61.25 62.67 61.22 62.28 1577989
20110701 62.37 62.43 61.58 61.73 2374460
20110705 61.90 63.23 61.34 62.27 3010930
20110706 62.25 62.66 61.64 62.54 1518495
20110707 63.39 64.39 63.23 64.32 2410281
20110708 63.44 64.63 63.15 64.52 2313201
20110711 63.68 63.94 62.17 62.59 2246231
20110712 62.83 63.27 61.70 61.73 1587957
20110713 62.31 63.45 62.03 62.49 1791773
20110714 62.55 63.27 61.47 61.92 1793122
20110715 62.23 62.98 61.55 62.75 1661675
20110718 62.68 62.83 61.54 61.93 1460974
20110719 62.53 63.36 62.30 63.33 1276263
20110720 63.53 63.57 62.80 63.14 1393693
20110721 63.72 65.13 63.58 64.70 1222791
20110722 64.60 65.25 63.81 64.90 1012434
20110725 64.33 65.49 63.97 65.11 1390578
20110726 65.01 65.18 64.29 64.45 1292253
20110727 63.76 63.76 61.87 62.02 1402830
20110728 62.17 62.95 60.85 60.99 1680780
20110729 60.09 61.77 59.72 61.19 1623259
20110801 62.50 62.58 59.76 60.46 1610903
20110802 59.97 60.80 58.29 58.30 2599976
20110803 58.61 58.95 56.47 58.11 2785414
20110804 57.07 57.07 52.50 52.58 4787855
20110805 55.51 58.67 52.74 55.00 5323404
20110808 52.54 54.26 47.23 48.27 5122495
20110809 49.61 53.08 48.78 52.94 4554137
20110810 51.32 54.03 50.59 51.88 4369425
20110811 52.23 56.14 52.06 55.30 4513955
20110812 55.71 56.97 55.05 56.62 2780119
20110815 57.35 58.22 57.11 58.19 2439872
20110816 57.31 58.33 56.71 57.36 3343701
20110817 57.71 59.34 57.47 58.32 2824661
20110818 56.03 56.03 52.46 53.11 3859314
20110819 52.17 54.23 51.87 52.18 2507464
20110822 53.86 53.93 52.01 52.49 1768411
20110823 52.65 54.40 52.02 54.38 1505309
20110824 54.29 55.55 53.93 55.45 2016147
20110825 55.40 56.00 53.73 54.06 1913460
20110826 53.46 55.77 52.37 55.27 2103778
20110829 56.27 57.45 56.27 57.39 1754290
20110830 57.06 58.82 56.74 58.36 2096302
20110831 58.81 60.25 57.99 58.60 2228334
20110901 58.53 59.35 57.41 57.65 1762483
20110902 56.07 56.80 55.63 56.10 1496090
20110906 53.78 56.16 53.58 55.87 2705790
20110907 57.17 58.31 56.47 58.08 1843614
20110908 57.67 58.87 57.20 57.77 1975204
20110909 56.80 57.23 54.84 55.50 2144407
20110912 54.46 55.98 53.57 55.51 1922257
20110913 55.84 56.65 54.99 56.34 1861124
20110914 56.78 57.90 55.18 56.97 1436201
20110915 57.89 58.58 57.16 58.51 1603435
20110916 58.81 58.94 57.86 58.46 1966708
20110919 57.05 57.21 55.49 56.52 2261905
20110920 56.94 57.37 55.11 55.17 1814394
20110921 54.96 55.54 51.87 51.88 2600414
20110922 49.83 49.97 46.14 47.79 4442163
20110923 47.74 49.13 47.47 48.55 2992077
20110926 48.85 49.39 46.90 49.21 3022540
20110927 50.69 52.03 49.64 49.96 3112581
20110928 50.31 50.36 47.45 47.55 2931463
20110929 48.89 49.32 46.67 47.83 2246881
20110930 46.83 46.98 44.26 44.93 4456772
20111003 44.67 45.84 43.85 43.90 3471812
20111004 43.25 47.18 42.62 47.13 4351811
20111005 47.20 48.43 46.43 48.05 2576272
20111006 48.12 49.97 48.00 49.94 2085968
20111007 50.49 50.49 47.22 48.39 2270816
20111010 49.68 51.34 49.68 50.93 1815534
20111011 50.35 52.47 50.30 51.98 2167202
20111012 52.43 53.98 52.27 53.11 2482294
20111013 52.56 53.17 51.51 52.70 1542924
20111014 53.55 54.02 52.41 53.73 1410401
20111017 53.26 53.34 51.02 51.16 1812736
20111018 51.15 51.85 50.37 51.13 4120336
20111019 51.16 51.75 50.27 50.67 1807141
20111020 50.58 51.17 49.29 50.91 1986705
20111021 51.75 52.62 51.18 52.62 1843095
20111024 52.72 54.78 52.68 54.74 2474315
20111025 54.02 55.00 52.74 53.84 2421368
20111026 54.70 55.19 52.94 54.66 1921635
20111027 57.12 58.64 56.25 57.93 3252357
20111028 57.48 58.03 56.83 57.55 1738134
20111031 56.32 56.49 54.84 54.87 2084621
20111101 52.42 53.53 51.24 52.31 3300019
20111102 53.37 54.21 52.41 53.64 2521667
20111103 55.33 56.75 54.55 56.56 2927007
20111104 53.35 54.87 51.99 52.95 6156465
20111107 53.27 53.78 51.86 53.12 2599896
20111108 53.23 54.26 52.52 54.09 2365313
20111109 52.23 52.90 50.97 51.29 2767855
20111110 52.24 52.80 51.26 52.06 2903798
20111111 53.03 54.46 52.74 54.14 1903088
20111114 53.68 54.06 52.11 52.76 2528402
20111115 51.87 53.65 51.48 53.14 2252580
20111116 52.26 54.14 52.12 52.98 2769928
20111117 52.68 52.99 50.72 51.12 1922671
20111118 51.56 51.74 50.26 50.69 1884438
20111121 50.18 50.80 49.00 50.39 2866185
20111122 50.26 51.17 49.76 50.65 2236520
20111123 49.79 49.90 48.42 48.57 1597115
20111125 48.36 48.93 47.77 47.78 970868
20111128 50.28 51.34 49.90 50.52 2601968
20111129 50.53 50.66 49.94 50.25 1801753
20111130 52.30 53.06 52.16 53.03 2558200
20111201 52.82 53.21 52.15 52.64 1257755
20111202 53.37 53.64 52.00 52.09 1940279
20111205 53.25 54.25 52.70 53.33 2559751
20111206 54.32 54.33 52.25 52.86 2595722
20111207 52.51 52.51 51.47 52.15 1772517
20111208 51.51 51.73 49.82 50.04 2677381
20111209 49.97 51.09 49.97 50.77 1846527
20111212 49.76 49.90 48.76 49.35 3076373
20111213 49.73 50.18 47.98 48.37 2648645
20111214 47.93 48.07 46.53 46.74 2509205
20111215 47.69 48.05 46.55 46.70 2850519
20111216 47.30 47.85 46.41 46.52 3060041
20111219 46.74 47.19 45.31 45.53 2187014
20111220 46.45 48.16 46.44 47.51 2338961
20111221 47.26 47.79 46.61 47.60 1609509
20111222 47.77 49.04 47.61 48.82 1747502
20111223 48.78 49.17 48.04 49.09 1206176
20111227 48.74 49.49 48.59 49.20 1175579
20111228 49.36 49.47 47.98 48.06 1362568
20111229 48.40 49.00 48.28 48.68 1227779
20111230 48.57 49.05 48.47 48.61 961095
20120103 49.85 50.91 49.77 50.29 1700471
20120104 49.91 50.57 49.36 50.39 1501285
20120105 49.91 50.72 49.58 50.27 1570540
20120106 50.32 50.75 49.97 50.04 1148394
20120109 50.21 50.67 49.65 49.85 1917022
20120110 50.74 51.71 50.67 51.28 2279526
20120111 51.17 51.54 50.95 50.98 1704605
20120112 51.19 52.58 50.90 52.43 2276942
20120113 51.85 52.04 50.93 51.80 1603307
20120117 52.52 53.09 51.92 52.87 2085715
20120118 52.76 54.15 52.18 53.59 2584559
20120119 53.71 55.23 53.69 54.79 1981936
20120120 54.62 54.72 53.96 54.05 1325563
20120123 54.12 54.45 53.43 53.83 1617675
20120124 53.40 53.43 52.77 53.33 1707190
20120125 53.21 55.09 53.03 54.88 1834950
20120126 55.08 56.62 54.89 55.11 2161482
20120127 54.59 55.88 54.52 55.37 1496840
20120130 54.50 54.54 53.33 54.36 1828541
20120131 54.66 55.11 53.56 54.41 1462626
20120201 55.11 56.52 55.11 56.05 1661295
20120202 56.16 56.40 55.89 56.08 1470585
20120203 57.17 58.66 57.16 57.91 2016770
20120206 57.68 57.83 57.05 57.47 1166276
20120207 57.09 57.25 56.63 56.65 1189327
20120208 56.80 57.32 56.66 57.20 1245971
20120209 57.40 58.47 57.33 58.26 1189017
20120210 57.63 57.83 56.72 57.63 1119348
20120213 58.32 58.39 57.19 58.20 1075004
20120214 58.40 58.84 58.03 58.83 1533225
20120215 59.23 59.23 57.08 57.34 2137812
20120216 57.69 58.63 57.36 58.34 1264991
20120217 58.51 59.25 58.38 59.01 1524956
20120221 59.32 60.17 59.32 59.64 1887976
20120222 59.43 59.63 58.15 58.39 2024006
20120223 59.55 62.56 59.01 61.91 5445724
20120224 61.97 61.97 61.16 61.34 3047844
20120227 60.42 61.19 59.82 60.46 2189908
20120228 60.32 60.46 59.63 59.98 1309335
20120229 59.98 60.29 58.38 58.51 2105872
20120301 59.12 60.04 58.94 59.99 2411330
20120302 59.66 60.01 59.08 59.84 1634220
20120305 59.78 60.05 58.99 59.35 1104944
20120306 57.22 57.36 56.15 56.60 3236790
20120307 56.59 57.33 56.48 57.12 1768343
20120308 57.63 58.70 57.49 58.29 1917415
20120309 58.79 59.54 58.48 59.22 1288448
20120312 59.21 59.53 58.51 58.61 1405149
20120313 59.08 60.68 58.66 60.63 1957105
20120314 60.48 60.81 60.14 60.49 1437623
20120315 60.58 60.72 60.04 60.48 1488447
20120316 60.94 61.43 60.60 60.80 1929579
20120319 60.60 60.60 59.49 59.91 1270819
20120320 59.22 59.22 58.03 58.57 2493598
20120321 58.84 58.95 58.06 58.53 1934116
20120322 57.82 58.18 57.08 57.77 1912569
20120323 57.96 59.26 57.41 58.94 2478134
20120326 59.59 60.79 59.59 60.63 2473495
20120327 60.63 60.85 59.98 60.11 1939270
20120328 59.70 59.85 57.61 58.25 2181228
20120329 57.84 58.41 57.28 58.26 1261747
20120330 58.67 59.02 57.67 58.24 1058758
20120402 58.18 59.80 57.74 59.34 2195764
20120403 59.09 59.66 58.70 59.18 1729580
20120404 58.53 59.09 58.09 58.79 1796075
20120405 58.13 58.85 57.84 58.12 1256490
20120409 57.40 57.42 56.62 57.08 1606488
20120410 56.74 56.99 55.29 55.59 1937827
20120411 56.49 56.70 55.68 56.10 1180510
20120412 56.24 57.97 56.14 57.65 1421437
20120413 57.52 57.52 56.26 56.36 1298757
20120416 56.79 57.23 55.91 56.53 1526591
20120417 57.01 58.40 57.01 57.97 1355664
20120418 57.42 58.16 57.09 57.13 1765663
20120419 57.25 57.56 55.96 56.19 1559993
20120420 56.60 57.39 56.52 56.69 1281026
20120423 55.63 55.76 54.89 55.64 1481643
20120424 55.77 55.89 55.31 55.76 1023707
20120425 56.40 56.82 56.03 56.60 1714220
20120426 56.56 57.07 56.02 56.51 1938652
20120427 56.64 57.30 56.37 57.01 1623911
20120430 56.98 56.98 55.55 56.02 1684941
20120501 55.81 56.87 55.38 56.24 1652570
20120502 55.85 56.26 55.41 56.06 1527004
20120503 56.20 56.20 54.55 54.84 2149785
20120504 57.86 58.19 54.85 55.22 4286168
20120507 55.52 55.52 54.31 54.72 2305042
20120508 54.32 54.32 52.59 53.54 2582051
20120509 52.43 53.13 51.83 52.79 2411227
20120510 53.53 54.55 52.85 52.96 3630706
20120511 52.58 53.43 52.19 52.27 1474117
20120514 51.46 51.64 50.92 51.03 1834528
20120515 50.98 51.49 49.93 50.13 2048548
20120516 50.56 51.06 49.53 49.78 2946173
20120517 49.74 49.84 48.54 48.69 2308959
20120518 49.29 49.47 47.92 48.10 1812673
20120521 48.45 49.49 47.92 49.31 1741745
20120522 49.75 49.92 48.67 48.97 2082156
20120523 48.31 49.15 47.84 48.97 2680401
20120524 48.91 49.30 47.98 48.55 1799374
20120525 48.50 48.70 47.97 48.21 1995765
20120529 48.77 49.34 48.46 48.99 2433804
20120530 48.26 48.38 46.64 46.76 3199677
20120531 47.03 47.12 44.82 45.63 4234130
20120601 44.68 45.72 44.40 45.25 3596360
20120604 45.30 45.64 44.32 44.98 2710653
20120605 44.85 46.34 44.75 46.14 3029179
20120606 46.77 47.85 46.72 47.60 2431995
20120607 48.46 49.60 47.80 47.85 2875362
20120608 47.45 47.73 46.72 47.23 2388326
20120611 47.91 48.02 45.75 45.82 1860087
20120612 46.17 46.91 45.81 46.56 1442921
20120613 46.17 46.51 45.45 45.65 2031474
20120614 45.80 46.17 45.37 45.87 1445695
20120615 46.04 46.41 45.85 46.21 1745315
20120618 45.79 46.80 45.51 46.71 1402643
20120619 46.91 48.09 46.91 47.76 1325991
20120620 47.89 48.03 46.87 47.34 1748192
20120621 47.46 47.46 45.36 45.48 1784257
20120622 45.88 45.89 44.43 44.85 4084115
20120625 44.31 44.31 43.79 43.91 1903550
20120626 44.06 44.69 43.89 44.28 2259580
20120627 44.56 46.02 44.41 45.90 2217452
20120628 45.41 47.09 45.31 47.05 2400656
20120629 48.25 48.43 47.69 48.02 2183339
20120702 48.17 48.35 47.45 47.85 1326094
20120703 47.93 48.79 47.79 48.64 1133951
20120705 48.63 48.89 47.97 48.63 1784977
20120706 47.96 47.97 47.16 47.75 1078158
20120709 47.65 47.74 46.78 46.91 1525841
20120710 47.37 47.62 45.27 45.62 1777579
20120711 45.53 45.72 44.58 44.96 2304276
20120712 44.59 45.25 44.39 44.86 2127443
20120713 45.13 46.09 45.00 46.00 1527074
20120716 45.84 46.07 45.13 45.94 851799
20120717 46.11 46.52 45.56 46.51 1194779
20120718 46.21 47.94 46.12 47.78 1852997
20120719 47.78 48.39 47.35 47.90 1524197
20120720 47.36 47.69 47.09 47.43 1325067
20120723 46.36 46.68 45.55 46.42 1635680
20120724 46.37 46.66 45.32 45.77 1601465
20120725 46.09 47.20 45.86 46.12 1332156
20120726 47.05 48.05 46.86 47.89 1704831
20120727 48.25 49.79 47.85 49.23 1728361
20120730 49.78 50.40 48.47 48.74 1977119
20120731 48.46 49.16 48.19 48.25 1185532
20120801 48.61 49.41 47.97 48.72 1904372
20120802 48.29 49.15 47.58 48.39 2029008
20120803 50.61 51.58 49.30 50.80 2319791
20120806 51.16 52.31 50.87 51.53 2286809
20120807 51.84 52.70 51.58 51.87 2394491
20120808 51.64 52.75 51.25 52.68 1657566
20120809 52.56 53.12 52.37 52.91 1879404
20120810 52.72 52.72 51.81 52.22 1058224
20120813 52.15 52.69 51.64 52.18 650820
20120814 52.54 52.54 51.66 51.85 1199506
20120815 51.64 52.18 51.49 52.15 1088125
20120816 52.21 53.28 52.16 53.07 1263828
20120817 52.62 52.84 52.40 52.81 1081138
20120820 52.54 52.87 52.19 52.86 895160
20120821 52.95 53.53 52.41 52.51 1313250
20120822 52.32 52.46 51.39 51.86 1242764
20120823 51.81 52.32 51.46 51.79 1006541
20120824 51.69 51.99 51.19 51.65 971298
20120827 51.68 51.77 51.14 51.31 886632
20120828 51.25 51.47 50.80 51.13 1019385
20120829 51.04 51.11 50.29 50.80 1073534
20120830 50.41 50.81 50.08 50.09 1223384
20120831 50.54 50.80 49.92 50.28 1982942
20120904 50.30 51.10 49.91 50.67 2282360
20120905 50.68 51.10 50.45 50.81 1355014
20120906 51.25 52.43 51.15 52.01 1630667
20120907 52.37 53.91 52.01 53.45 2140590
20120910 53.28 55.07 53.25 54.53 2431916
20120911 54.72 55.65 54.60 55.64 2321798
20120912 55.89 55.94 55.13 55.62 3728643
20120913 55.65 57.29 55.11 56.99 2140999
20120914 56.49 59.37 56.49 58.72 3890081
20120917 58.76 58.76 57.92 58.19 1681782
20120918 57.94 58.69 57.88 58.35 1686494
20120919 58.35 58.61 57.99 58.27 1771413
20120920 57.90 57.94 57.06 57.93 1756457
20120921 58.46 58.57 57.71 57.79 1580883
20120924 57.35 57.71 57.00 57.31 992188
20120925 57.45 57.45 55.31 55.34 1560601
20120926 55.19 55.34 54.04 54.67 1543494
20120927 54.96 55.71 54.78 55.26 1262105
20120928 54.89 55.28 54.44 54.94 1407768
20121001 55.22 56.40 55.22 55.38 1376320
20121002 55.66 56.13 55.10 55.53 1201566
20121003 55.58 56.06 54.88 55.06 1305230
20121004 55.57 56.25 55.31 55.91 1764140
20121005 56.50 56.90 55.54 55.84 1144612
20121008 55.40 55.89 55.03 55.15 642064
20121009 55.25 55.30 54.65 55.02 1065019
20121010 54.85 55.29 54.23 54.78 1085711
20121011 55.38 55.71 55.02 55.52 1536631
20121012 55.56 55.76 54.70 55.05 1388817
20121015 55.16 56.07 54.80 55.99 1342209
20121016 56.29 56.64 55.65 56.57 1452532
20121017 56.62 56.95 56.31 56.36 946912
20121018 56.23 57.99 56.14 57.67 1293348
20121019 57.32 57.32 55.63 55.80 1341595
20121022 55.80 56.24 54.77 55.28 950189
20121023 54.39 54.42 53.79 54.03 1318034
20121024 54.42 54.79 53.75 53.97 1050474
20121025 54.20 54.59 53.26 53.90 822248
20121026 53.97 54.61 53.25 54.00 892723
20121031 54.91 57.26 54.46 54.52 2257366
20121101 54.85 56.62 54.50 56.29 2102996
20121102 53.69 54.16 50.65 50.77 6246195
20121105 50.42 51.86 50.23 51.75 2065812
20121106 52.04 53.49 51.90 53.19 2923707
20121107 52.91 52.91 51.35 51.96 2363694
20121108 52.25 52.25 50.36 50.63 2346075
20121109 50.30 51.59 50.30 50.92 1814845
20121112 51.09 51.53 50.80 50.99 1418011
20121113 50.52 51.68 50.52 51.00 1637735
20121114 51.37 51.83 50.16 50.17 2168964
20121115 50.23 50.83 49.88 50.68 2566208
20121116 50.59 50.93 49.89 50.59 1643164
20121119 50.03 51.61 49.89 51.32 2236367
20121120 51.28 51.83 51.12 51.69 1742014
20121121 51.89 52.20 51.74 52.00 1109271
20121123 52.33 52.53 51.84 52.53 651488
20121126 52.13 52.73 52.10 52.49 1699094
20121127 52.18 52.43 51.72 51.81 1300416
20121128 51.45 52.14 50.64 52.10 1434401
20121129 52.50 52.82 51.97 52.39 1590340
20121130 52.18 52.72 51.88 51.97 1563889
20121203 52.16 52.77 51.80 51.88 993094
20121204 51.92 52.72 51.69 52.57 1563786
20121205 52.60 52.93 52.22 52.39 1740060
20121206 52.38 54.17 52.38 54.02 2978262
20121207 54.21 55.20 54.11 55.15 1978120
20121210 55.07 56.34 54.98 56.32 1907958
20121211 56.62 57.41 56.33 57.14 3023198
20121212 57.45 57.60 56.19 56.32 2332097
20121213 56.39 56.69 55.62 55.80 1718511
20121214 55.78 56.50 55.68 55.90 1124329
20121217 56.29 56.66 56.03 56.63 912005
20121218 57.06 58.23 56.62 58.11 2014376
20121219 58.02 58.71 57.55 57.56 1296415
20121220 57.77 58.31 57.31 58.29 1069486
20121221 57.48 57.97 57.21 57.92 1915822
20121224 57.73 57.83 57.06 57.31 515441
20121226 57.26 57.72 56.77 56.80 905979
20121227 56.90 57.14 56.08 56.99 939068
20121228 56.47 56.63 56.00 56.04 1016890
20121231 56.04 57.80 55.66 57.52 1644876
20130102 58.89 59.75 58.64 59.73 2455672
20130103 59.73 59.94 59.01 59.11 1415905
20130104 59.35 59.56 59.07 59.27 863596
20130107 58.91 59.30 58.08 59.05 1009333
20130108 59.02 59.30 58.50 58.73 989418
20130109 59.04 59.84 58.97 59.46 892907
20130110 60.15 61.46 59.86 61.32 2923317
20130111 61.17 61.17 60.21 60.87 1395173
20130114 60.90 61.01 60.09 60.78 956124
20130115 60.38 61.36 60.06 61.29 989009
20130116 61.01 61.45 60.86 61.44 1046201
20130117 61.78 62.86 61.74 61.79 1202661
20130118 62.04 62.13 61.15 61.99 957962
20130122 61.86 62.90 61.62 62.68 832447
20130123 62.79 63.02 62.14 62.36 1464722
20130124 62.54 63.63 62.38 63.26 1034252
20130125 63.63 64.68 63.18 64.68 1701251
20130128 64.71 65.28 64.20 64.41 1147104
20130129 64.40 64.67 64.04 64.61 1002796
20130130 64.63 64.63 63.47 63.66 1362083
20130131 63.34 63.76 62.66 63.48 1767736
20130201 64.30 64.85 64.07 64.46 1445318
20130204 64.04 64.22 63.45 63.75 971852
20130205 64.07 64.32 63.66 64.17 1362083
20130206 63.58 64.03 63.27 63.89 1229317
20130207 64.05 64.05 62.75 63.35 1067341
20130208 63.35 63.35 61.92 62.38 1895601
20130211 62.68 63.00 61.83 62.11 1465131
20130212 62.27 62.37 61.87 62.25 1197657
20130213 62.73 63.64 62.65 62.72 1465335
20130214 62.52 63.54 62.37 63.22 1304994
20130215 63.13 63.35 62.85 63.17 1105231
20130219 63.13 64.90 62.94 64.90 2072283
20130220 64.61 64.74 62.99 63.00 2053593
20130221 62.41 62.71 60.60 62.21 3125632
20130222 62.58 62.95 61.86 62.72 1448484
20130225 63.14 63.21 60.17 60.17 2046751
20130226 60.42 60.49 58.37 60.08 3100407
20130227 60.04 61.61 59.90 61.23 1275581
20130228 61.38 61.69 60.76 60.77 1639038
20130301 60.17 60.18 58.40 59.40 3604762
20130304 59.07 59.18 57.49 58.93 2901983
20130305 59.50 60.66 59.42 60.50 1884944
20130306 60.95 61.77 60.68 61.60 2045384
20130307 61.77 62.45 61.57 62.25 2181479
20130308 62.71 63.34 62.29 63.13 1113099
20130311 63.09 63.09 62.58 62.79 1296561
20130312 62.80 62.98 61.87 62.66 1052590
20130313 62.63 62.82 62.21 62.61 1060739
20130314 62.83 63.68 62.77 63.60 1024271
20130315 63.29 63.96 63.02 63.30 1548274
20130318 62.30 62.77 61.58 62.39 1534420
20130319 62.67 62.82 61.61 62.34 1415949
20130320 62.62 63.07 62.45 62.86 786921
20130321 62.41 63.14 62.10 62.46 873916
20130322 62.78 63.89 62.42 63.75 1369498
20130325 63.92 64.30 62.63 63.12 1315610
20130326 63.49 64.31 63.43 64.29 877583
20130327 63.65 64.21 62.94 64.05 1055748
20130328 64.22 65.24 63.87 65.11 1282605
20130401 65.08 65.61 63.94 64.24 1203964
20130402 64.36 64.77 62.96 63.10 1158430
20130403 63.06 63.48 59.98 60.78 2897908
20130404 60.88 61.28 60.06 60.69 1851124
20130405 59.63 61.02 58.90 60.89 1378055
20130408 60.93 61.78 60.73 61.31 936360
20130409 61.44 61.94 60.78 61.53 1035069
20130410 61.71 62.47 60.92 61.42 2148474
20130411 61.49 62.03 60.88 61.77 1072250
20130412 61.36 61.46 58.91 59.12 2566331
20130415 58.63 58.63 53.90 54.29 15647562
20130416 55.54 56.22 55.09 55.60 4573720
20130417 55.05 55.05 53.42 54.26 3830193
20130418 54.43 54.78 53.23 53.33 2508471
20130419 53.32 53.67 52.77 53.17 2116284
20130422 53.29 54.36 52.52 54.26 2415874
20130423 54.48 54.59 52.76 53.38 2734615
20130424 53.61 55.30 53.61 55.29 2326333
20130425 55.65 56.11 55.31 55.59 1861209
20130426 55.57 55.81 55.11 55.35 1119313
20130429 55.48 55.96 55.02 55.42 1424200
20130430 55.34 55.96 54.70 55.94 2189017
20130501 55.46 55.73 54.61 55.12 2752238
20130502 55.33 56.62 55.15 56.40 1789087
20130503 58.64 60.62 58.00 58.70 3141675
20130506 58.71 59.37 58.31 58.99 1659411
20130507 59.05 59.40 58.69 59.32 1588817
20130508 59.33 60.82 59.27 60.66 2121683
20130509 60.96 61.23 60.30 60.54 1768918
20130510 60.57 60.80 59.91 60.78 1563962
20130513 60.34 60.67 59.17 59.47 1871396
20130514 59.51 60.71 59.40 60.71 2073092
20130515 60.37 61.49 60.15 61.15 2085011
20130516 60.82 61.73 60.44 60.86 1627119
20130517 61.16 63.48 61.07 63.39 2314313
20130520 63.04 65.67 62.99 65.07 2932237
20130521 64.87 65.44 64.20 64.78 1791940
20130522 64.71 65.40 63.57 63.81 1687119
20130523 62.70 64.13 62.09 63.74 1949222
20130524 63.10 63.56 61.24 62.51 1986200
20130528 63.64 63.68 62.88 63.08 1441620
20130529 62.40 63.12 61.96 62.24 1263047
20130530 62.74 63.25 62.12 62.88 958180
20130531 62.49 63.41 62.21 62.21 1931805
20130603 62.26 62.57 60.80 62.10 1729398
20130604 61.81 62.60 60.87 61.68 1416542
20130605 61.51 61.66 60.20 60.60 1673919
20130606 60.39 61.25 60.11 61.21 1636832
20130607 61.51 62.15 61.14 61.86 1032050
20130610 62.00 62.47 61.41 62.08 996487
20130611 61.16 61.33 60.04 60.59 1822879
20130612 61.21 61.42 58.99 59.26 1672700
20130613 59.15 60.38 59.05 60.17 1637340
20130614 60.18 60.88 59.89 60.03 1190765
20130617 60.53 61.92 60.48 61.32 1605536
20130618 61.54 62.50 61.43 62.28 1369598
20130619 62.14 62.49 61.22 61.24 1317371
20130620 60.33 60.34 58.76 59.06 1958630
20130621 59.47 59.77 58.36 59.22 2638602
20130624 58.17 58.20 56.92 57.68 1788840
20130625 58.34 58.79 57.82 58.20 1759272
20130626 58.72 58.79 57.51 57.93 1561437
20130627 58.41 58.95 58.04 58.78 1347955
20130628 58.25 58.76 57.85 58.37 2083407
20130701 58.89 59.04 57.93 58.08 1829179
20130702 58.04 58.31 57.09 57.38 1359437
20130703 57.31 57.74 56.73 57.35 958688
20130705 57.95 58.04 56.59 57.66 1416847
20130708 57.87 58.00 56.80 56.84 2038698
20130709 57.41 58.60 57.31 58.08 1308124
20130710 58.17 58.58 57.87 58.35 1109172
20130711 59.35 60.39 59.23 60.27 2127099
20130712 60.10 60.88 59.74 60.52 1275406
20130715 60.53 61.09 60.38 60.86 896706
20130716 61.02 61.17 59.69 60.20 1164854
20130717 60.65 60.78 60.09 60.30 933184
20130718 60.39 61.57 60.39 61.28 1149003
20130719 61.34 62.12 61.02 61.84 1428938
20130722 61.63 62.05 61.24 62.01 1033473
20130723 62.12 62.15 61.65 61.95 815012
20130724 62.10 62.38 61.22 61.30 1032050
20130725 61.09 61.78 60.77 61.12 1336677
20130726 60.60 61.19 60.14 60.62 1588059
20130729 60.37 60.41 59.03 59.34 1655833
20130730 59.62 59.90 59.19 59.77 2090418
20130731 59.94 62.40 59.94 61.57 2930832
20130801 62.19 64.42 60.70 64.01 2635249
20130802 63.89 66.00 63.31 65.48 2662278
20130805 65.27 65.85 64.78 65.64 1317980
20130806 65.48 65.59 63.86 64.51 3017912
20130807 64.33 64.43 63.20 64.18 2072636
20130808 64.46 65.64 63.91 64.99 2594199
20130809 64.97 65.20 64.30 64.93 1816478
20130812 64.36 64.88 64.20 64.51 1442757
20130813 64.70 65.05 64.30 64.77 1164143
20130814 64.88 65.68 64.50 65.38 1365839
20130815 64.78 65.25 64.28 64.91 1425280
20130816 64.70 65.54 64.58 65.14 1043126
20130819 64.82 64.97 63.83 64.03 1272967
20130820 64.26 64.71 63.72 64.02 1906301
20130821 63.73 64.95 63.64 64.22 1303450
20130822 64.67 65.63 64.59 65.23 690032
20130823 65.28 65.28 64.20 65.03 952998
20130826 65.27 65.96 65.20 65.43 1121772
20130827 64.59 64.65 63.48 63.70 1496204
20130828 63.54 63.72 63.06 63.29 1101247
20130829 63.03 63.60 62.92 63.04 1269496
20130830 63.17 63.28 62.32 62.58 939579
20130903 63.22 63.81 62.36 62.69 951539
20130904 62.66 63.47 62.45 63.27 685376
20130905 63.20 64.27 63.19 64.13 786631
20130906 64.43 64.67 63.66 63.72 997555
20130909 64.04 65.49 64.04 65.01 1188410
20130910 65.46 65.96 65.32 65.83 2117246
20130911 65.53 66.59 65.51 66.25 988230
20130912 66.24 67.56 66.10 66.81 1570222
20130913 66.99 67.33 66.24 66.31 971202
20130916 67.78 68.06 66.73 66.95 1386867
20130917 66.96 67.31 66.64 67.13 697843
20130918 67.27 69.79 67.05 68.97 1740907
20130919 69.24 70.66 69.12 70.49 1970379
20130920 72.39 73.72 70.87 71.05 3842139
20130923 70.79 70.98 69.51 69.97 1521368
20130924 69.87 71.09 69.82 70.38 1312978
20130925 70.32 71.16 69.73 70.94 1332236
20130926 71.04 71.16 70.51 71.07 1082594
20130927 70.38 70.76 69.81 70.10 1312877
20130930 69.18 70.21 69.09 70.01 1014989
20131001 69.82 71.52 69.61 70.97 981744
20131002 70.41 72.30 70.40 72.22 1678370
20131003 72.52 72.76 70.06 70.93 1447073
20131004 70.83 71.34 70.38 70.91 1023401
20131007 70.38 71.02 69.83 70.34 1051781
20131008 70.11 70.80 68.58 68.76 1211216
20131009 69.19 69.67 68.01 68.67 1554005
20131010 69.60 70.97 69.60 70.78 966540
20131011 71.13 72.39 70.95 72.00 1048538
20131014 71.37 72.87 71.07 72.75 1116954
20131015 72.45 72.71 71.49 71.78 1319769
20131016 72.24 73.23 71.53 73.16 1435823
20131017 72.75 74.80 72.75 74.54 1513057
20131018 75.11 76.52 74.83 76.16 1855238
20131021 76.10 76.26 75.13 75.67 958736
20131022 75.97 77.18 75.83 76.02 971507
20131023 75.38 76.13 74.30 75.45 1178579
20131024 75.48 76.11 75.28 75.85 1198850
20131025 75.94 75.96 74.30 75.29 1473933
20131028 75.42 75.75 74.91 75.54 1358994
20131029 76.01 76.27 75.37 75.85 1208378
20131030 75.78 75.97 74.77 74.99 1424471
20131031 74.16 74.21 72.81 73.23 2605989
20131101 72.90 75.81 72.17 73.90 3307278
20131104 74.25 74.82 73.54 74.80 1344602
20131105 74.18 75.41 73.84 75.19 2626767
20131106 75.28 75.86 74.78 75.63 1680194
20131107 75.96 76.51 74.54 74.66 1806283
20131108 74.46 76.92 74.32 76.88 1907538
20131111 76.40 77.09 76.04 76.81 1254293
20131112 76.63 76.92 76.18 76.44 1333858
20131113 75.45 78.16 75.17 78.02 1894463
20131114 78.31 78.41 77.39 78.29 888698
20131115 78.43 78.61 77.76 78.30 861737
20131118 78.57 78.88 76.80 77.00 1407848
20131119 76.71 76.74 75.45 76.01 1280747
20131120 76.02 76.89 74.99 75.20 987724
20131121 75.69 77.13 75.68 76.96 1102865
20131122 76.94 77.63 76.32 77.58 1255103
20131125 77.97 77.97 76.37 77.24 1307910
20131126 77.01 78.88 77.01 77.81 2093325
20131127 78.03 78.30 77.23 77.28 803546
20131129 77.34 77.55 76.72 76.92 453259
20131202 77.01 77.61 75.75 77.03 959926
20131203 76.46 76.81 75.79 76.38 1067147
20131204 75.90 77.33 75.15 75.95 1020010
20131205 75.59 76.51 75.05 75.29 1068765
20131206 76.21 76.89 75.75 76.53 824485
20131209 76.53 76.70 75.81 75.99 1144932
20131210 75.95 77.10 75.94 76.77 1290287
20131211 76.99 77.08 74.46 74.73 1130467
20131212 74.77 75.14 73.92 73.99 1554595
20131213 74.15 74.74 73.74 73.94 1300908
20131216 74.64 75.44 74.56 75.08 1386178
20131217 75.10 75.63 74.58 74.94 1236575
20131218 75.20 77.17 74.98 77.05 1729688
20131219 76.86 78.11 76.55 77.93 1647250
20131220 78.21 78.61 77.84 78.47 1916919
20131223 78.78 78.97 77.78 78.12 749329
20131224 78.12 78.64 78.00 78.37 406527
20131226 78.60 79.27 78.49 79.07 615101
20131227 79.15 79.43 78.61 78.85 864541
20131230 79.05 79.45 78.73 78.97 742451
20131231 79.01 79.53 78.69 79.38 940101
20140102 78.91 79.29 77.89 77.97 1217963
20140103 78.00 78.88 77.90 78.25 834701
20140106 78.64 78.91 77.40 77.67 885378
20140107 77.98 78.90 77.78 78.48 1018493
20140108 78.35 78.75 78.01 78.39 981168
20140109 78.60 79.07 77.43 77.90 1448487
20140110 78.43 78.72 77.89 78.00 1409949
20140113 77.99 78.24 76.86 77.15 2096463
20140114 78.11 78.90 77.46 78.58 2012710
20140115 78.93 80.41 78.81 79.54 1732116
20140116 79.44 79.70 78.45 79.52 1153935
20140117 79.88 81.30 79.44 81.12 1599203
20140121 81.76 82.60 81.08 82.00 1747794
20140122 82.49 82.97 82.08 82.70 1574927
20140123 81.94 81.94 79.99 80.17 1958594
20140124 79.47 79.58 76.60 76.60 1927034
20140127 76.51 77.32 74.71 75.85 1589189
20140128 76.07 76.88 75.94 76.58 1372320
20140129 75.64 76.75 74.70 75.25 1971136
20140130 75.95 76.12 75.24 75.48 1447577
20140131 74.39 75.69 74.08 75.10 1219582
20140203 75.01 75.38 72.68 72.95 1671324
20140204 73.38 74.61 72.49 74.35 1421682
20140205 73.92 74.37 73.27 74.01 1173659
20140206 74.09 75.69 74.03 75.16 886389
20140207 77.14 77.14 75.77 76.33 1647654
20140210 76.17 76.96 75.81 76.52 1343593
20140211 76.74 77.16 76.50 76.77 1647654
20140212 77.10 79.49 77.00 78.99 2086853
20140213 78.14 78.85 77.51 77.97 1544885
20140214 78.00 78.92 77.88 78.76 1651397
20140218 79.36 79.50 78.13 79.22 1947062
20140219 79.53 82.15 79.17 79.34 3515819
20140220 79.57 79.99 78.84 79.10 2478410
20140221 79.58 79.61 78.21 78.29 1430280
20140224 78.28 79.08 77.75 78.03 1213917
20140225 78.06 78.43 76.58 76.87 2017362
20140226 77.29 78.11 76.73 77.44 1869884
20140227 77.49 77.99 76.89 77.27 1427246
20140228 77.42 77.42 76.62 77.01 1970884
20140303 76.03 76.64 75.70 76.25 1321825
20140304 77.02 78.01 76.92 77.72 1695281
20140305 77.86 78.08 77.21 77.46 1044003
20140306 77.83 79.56 77.80 79.42 1439148
20140307 80.07 80.07 78.75 79.00 1272898
20140310 78.57 79.01 77.14 77.97 1114013
20140311 78.03 78.35 76.22 76.57 1236784
20140312 75.99 76.22 75.20 75.78 1524492
20140313 75.99 76.08 73.78 74.34 1698207
20140314 74.11 74.50 73.54 73.68 1237692
20140317 74.32 75.22 74.29 74.35 1273302
20140318 73.25 76.51 73.25 76.22 1993986
20140319 76.19 76.19 74.26 74.73 1482324
20140320 74.59 75.24 74.20 74.79 1277337
20140321 75.44 76.46 75.18 75.95 2374604
20140324 76.03 76.33 74.86 75.85 1497658
20140325 76.31 77.08 75.87 76.62 1531957
20140326 77.10 77.47 75.39 75.40 1648271
20140327 75.25 75.48 74.70 75.06 1189068
20140328 75.37 76.46 75.37 75.74 802901
20140331 77.36 78.15 76.74 77.05 1284500
20140401 77.05 77.34 76.28 76.83 1335343
20140402 76.68 77.39 76.53 76.98 1276429
20140403 77.03 77.59 76.66 77.53 893390
20140404 78.06 79.20 76.62 76.98 1276833
20140407 76.69 76.81 74.04 75.21 1648372
20140408 75.17 75.88 74.67 75.44 951496
20140409 75.76 76.82 75.10 76.69 920123
20140410 76.67 76.87 75.27 75.28 1117746
20140411 74.56 75.02 73.55 73.82 1394257
20140414 74.54 74.71 73.55 74.18 783027
20140415 74.05 75.42 73.38 75.18 1650491
20140416 75.88 76.94 75.81 76.65 982567
20140417 76.83 77.61 76.23 77.19 1027660
20140421 77.05 77.08 76.35 76.81 845068
20140422 77.09 77.81 76.59 77.30 686586
20140423 77.28 77.64 76.82 76.90 592264
20140424 77.31 77.36 76.05 76.25 1144882
20140425 76.03 76.09 74.64 75.07 913767
20140428 75.09 75.47 73.52 74.43 1157492
20140429 74.58 75.03 73.39 74.19 1522273
20140430 74.21 75.34 73.62 75.04 1285609
20140501 74.91 75.73 74.42 74.88 1442578
20140502 74.34 76.21 73.43 74.79 2859835
20140505 74.32 74.82 73.48 73.63 1387397
20140506 73.62 74.73 73.54 73.75 1603582
20140507 74.09 74.88 73.43 74.83 1286416
20140508 74.98 75.80 74.16 74.62 988115
20140509 74.42 74.66 73.51 74.45 885319
20140512 74.80 76.14 74.71 75.71 1185739
20140513 76.01 77.13 75.81 76.03 1326970
20140514 76.07 76.14 75.09 75.24 1496549
20140515 74.85 75.28 73.03 73.56 1744208
20140516 73.66 73.75 72.26 72.58 2001350
20140519 72.23 73.36 72.07 73.07 933136
20140520 72.78 73.11 72.07 72.34 867968
20140521 72.74 73.54 72.55 73.45 1024836
20140522 73.70 73.91 73.14 73.17 891574
20140523 73.00 73.89 73.00 73.46 922947
20140527 74.30 74.84 73.94 74.66 1092324
20140528 74.84 75.09 74.29 74.68 883604
20140529 74.81 75.02 74.21 74.95 927689
20140530 74.86 74.91 74.17 74.63 1012432
20140602 74.64 75.14 74.30 74.92 1131743
20140603 74.89 75.14 74.14 74.45 775118
20140604 74.25 75.07 74.23 74.59 1037280
20140605 74.73 76.98 74.63 76.80 2018527
20140606 76.82 79.09 76.54 78.93 2346783
20140609 78.93 79.45 78.36 78.84 1318657
20140610 78.66 79.03 78.31 78.74 795138
20140611 78.33 78.48 77.36 77.98 923301
20140612 77.76 77.95 76.51 77.01 895335
20140613 76.87 77.20 76.34 77.18 860728
20140616 76.81 77.04 76.12 76.52 742423
20140617 76.24 78.07 75.93 77.36 1240390
20140618 77.36 77.54 75.68 77.01 1221377
20140619 76.94 77.78 76.58 76.89 1326906
20140620 77.18 78.34 77.04 78.05 1809481
20140623 77.97 78.65 77.13 77.45 662045
20140624 77.17 77.53 75.84 75.92 955091
20140625 75.92 76.32 75.36 76.00 797954
20140626 76.07 76.27 75.11 75.96 650476
20140627 75.79 76.77 75.79 76.42 956499
20140630 76.61 76.80 75.79 76.44 697254
20140701 76.79 78.12 76.54 77.73 1050962
20140702 77.76 77.97 77.05 77.45 661944
20140703 77.67 78.73 77.58 78.52 819986
20140707 78.07 78.52 77.03 77.47 1072490
20140708 77.32 77.32 76.74 77.07 557924
20140709 77.44 78.28 77.04 77.56 806103
20140710 76.17 77.62 76.17 77.12 889399
20140711 76.90 77.76 76.10 76.54 1436760
20140714 77.25 77.61 77.09 77.36 961630
20140715 77.59 78.17 77.35 77.49 894731
20140716 77.98 77.98 77.23 77.28 826927
20140717 76.94 77.16 75.81 75.85 1011627
20140718 76.21 76.54 75.99 76.30 961831
20140721 76.39 76.69 75.79 76.36 905193
20140722 76.64 77.35 76.28 76.94 908111
20140723 77.56 77.81 77.07 77.33 932456
20140724 77.21 77.67 76.79 76.97 1185765
20140725 76.48 76.59 75.10 75.57 1241195
20140728 75.55 75.72 74.56 75.25 927828
20140729 75.25 75.51 74.15 74.16 1030037
20140730 74.27 74.91 73.78 74.59 1153875
20140731 74.12 74.60 72.34 72.44 2019231
20140801 73.48 75.10 72.56 72.81 2271031
20140804 72.78 72.81 71.46 72.55 1435151
20140805 72.05 72.83 71.50 71.80 1510902
20140806 71.24 71.88 70.61 71.42 1591080
20140807 71.89 71.90 70.40 70.70 1212424
20140808 70.75 71.83 70.52 71.78 854089
20140811 72.36 73.21 72.22 72.57 793427
20140812 72.34 73.00 71.58 71.81 606816
20140813 72.09 72.67 71.83 72.66 668885
20140814 72.48 72.79 72.05 72.59 720996
20140815 72.89 73.16 71.52 71.82 874712
20140818 72.59 73.56 72.55 73.54 763449
20140819 73.56 73.65 73.10 73.23 877025
20140820 73.29 74.05 73.08 73.85 866563
20140821 73.79 74.16 73.15 73.67 778639
20140822 73.55 73.83 73.29 73.49 574020
20140825 73.96 74.56 73.91 74.53 635788
20140826 74.86 75.07 74.33 74.93 874007
20140827 74.93 74.95 74.28 74.59 1032753
20140828 74.45 74.68 73.92 74.04 1409096
20140829 74.20 74.31 73.33 73.66 843354
20140902 73.51 74.56 73.36 73.57 842452
20140903 73.95 73.96 72.93 73.04 691276
20140904 73.07 73.57 72.39 72.55 1017302
20140905 72.45 73.43 72.04 73.42 967445
20140908 73.33 73.46 72.50 73.01 860809
20140909 72.90 73.04 71.65 71.82 1048901
20140910 71.56 72.00 69.83 70.00 2871137
20140911 69.66 70.61 69.36 70.52 1917736
20140912 70.55 70.68 69.68 69.77 1624012
20140915 69.74 69.80 69.05 69.53 922102
20140916 69.43 69.85 69.10 69.43 1497513
20140917 69.72 70.17 69.26 69.43 1137380
20140918 69.71 70.33 69.44 70.29 1737870
20140919 70.64 70.72 69.90 70.05 1582080
20140922 69.57 69.87 68.06 68.32 1833471
20140923 67.60 68.19 66.83 67.96 1998791
20140924 67.94 68.17 67.35 67.69 2876654
20140925 67.62 67.84 66.49 66.52 1969700
20140926 66.79 67.59 66.72 67.44 1965185
20140929 66.68 67.68 66.61 67.16 1368106
20140930 67.09 67.39 66.31 66.58 2113252
20141001 66.83 66.84 65.63 65.68 2399352
20141002 65.73 66.16 64.97 65.48 1663235
20141003 65.93 66.41 65.65 65.79 1649692
20141006 66.09 66.33 65.16 65.80 1026431
20141007 65.45 65.51 63.66 63.73 2126694
20141008 63.73 65.13 63.07 65.06 2226107
20141009 64.93 65.12 63.63 63.66 1393386
20141010 63.52 64.28 62.67 62.68 1700352
20141013 62.86 63.70 61.52 61.54 1330588
20141014 61.89 62.95 61.13 61.35 1820931
20141015 60.31 61.78 59.13 61.46 1831565
20141016 60.24 61.77 59.21 60.91 2699095
20141017 61.80 62.88 61.60 62.05 1927667
20141020 61.77 62.37 61.76 62.18 1213520
20141021 62.66 63.76 62.65 63.73 1822536
20141022 63.73 63.90 61.32 61.43 2491442
20141023 62.17 64.92 61.72 64.41 2663985
20141024 64.88 64.89 63.75 64.75 1228868
20141027 64.70 65.03 64.12 64.99 1699549
20141028 65.26 66.51 64.69 66.40 1460196
20141029 66.50 66.71 64.82 65.32 1447757
20141030 64.83 66.74 64.83 66.21 1855841
20141031 66.00 67.17 64.62 66.13 3147206
20141103 66.31 66.76 65.36 65.57 1678784
20141104 65.20 65.27 63.43 63.57 1881923
20141105 63.89 65.51 63.80 65.29 1929072
20141106 65.09 65.65 64.77 65.46 1723023
20141107 65.49 66.57 65.48 66.08 1992471
20141110 66.13 66.74 65.50 65.75 1591108
20141111 65.69 65.84 65.29 65.69 1420772
20141112 65.39 65.86 65.14 65.74 1136678
20141113 65.75 66.20 64.21 64.89 1483269
20141114 64.82 65.33 64.17 64.50 2045438
20141117 64.43 64.55 63.30 63.41 1676075
20141118 63.90 65.77 63.90 65.73 2316090
20141119 66.08 66.48 65.66 66.12 1889046
20141120 65.72 67.88 65.69 67.38 1662633
20141121 68.56 69.47 68.45 69.02 2479203
20141124 69.31 69.34 67.47 68.11 2273355
20141125 68.31 68.64 67.91 68.46 1976722
20141126 68.35 68.58 66.20 66.51 2294723
20141128 65.33 65.33 61.79 61.99 3549000
20141201 61.10 61.75 58.41 60.25 5244800
20141202 60.54 62.01 60.43 61.58 2647700
20141203 62.00 63.69 62.00 62.91 2334500
20141204 62.46 62.68 61.60 62.05 1894000
20141205 61.90 62.71 61.89 62.39 1510700
20141208 62.05 62.17 59.59 59.89 2706100
20141209 59.18 60.70 58.69 60.51 2486000
20141210 59.93 59.93 57.88 57.95 2093000
20141211 57.53 59.55 57.53 58.35 3472300
20141212 57.47 58.32 56.22 56.88 4168700
20141215 57.35 58.22 56.67 56.67 2734500
20141216 56.07 58.13 56.04 56.29 2984500
20141217 56.00 58.12 55.60 57.95 2946900
20141218 59.08 59.71 58.34 59.58 3221500
20141219 59.75 60.43 59.44 59.90 5619800
20141222 60.11 60.30 58.84 59.64 2182700
20141223 59.95 61.33 59.68 60.56 2094100
20141224 60.60 60.90 60.06 60.30 785200
20141226 60.64 61.22 60.48 60.53 688600
20141229 60.84 62.09 60.72 61.57 1776400
20141230 61.16 61.56 60.84 60.97 1621800
20141231 61.27 61.42 60.30 60.63 1360100