20000103 13.47 13.62 13.41 13.56 1644849
20000104 13.56 13.79 13.38 13.38 2105676
20000105 13.44 13.50 13.24 13.26 1094884
20000106 13.26 13.41 13.19 13.33 1005746
20000107 13.32 13.57 13.32 13.56 1318570
20000110 13.62 13.73 13.59 13.63 671058
20000111 13.62 13.62 13.23 13.30 1611212
20000112 13.30 13.30 13.08 13.20 664331
20000113 13.20 13.23 13.14 13.20 666013
20000114 13.14 13.53 13.11 13.36 1145340
20000118 13.35 13.44 13.23 13.35 993973
20000119 13.29 13.45 13.23 13.35 814015
20000120 13.32 14.18 13.29 14.08 2236860
20000121 14.09 14.18 13.90 14.12 440645
20000124 14.15 14.33 14.03 14.06 2489138
20000125 14.39 14.51 14.09 14.46 4317308
20000126 14.51 14.86 14.48 14.70 3298107
20000127 14.70 14.86 14.60 14.60 1328661
20000128 14.64 14.73 14.42 14.42 1675122
20000131 14.43 14.43 13.88 13.88 1621303
20000201 13.79 13.82 13.59 13.66 1784443
20000202 13.72 13.75 13.59 13.62 864471
20000203 13.66 13.81 13.56 13.60 1690259
20000204 13.63 13.63 13.26 13.54 1552347
20000207 13.51 13.84 13.50 13.74 763392
20000208 13.80 14.01 13.80 14.01 803748
20000209 14.06 14.63 14.06 14.51 2150614
20000210 14.48 14.54 14.24 14.39 1486429
20000211 14.45 14.69 14.42 14.63 1767236
20000214 14.69 14.81 14.51 14.53 3129235
20000215 14.53 14.63 14.42 14.53 1299784
20000216 14.51 14.73 14.51 14.53 406918
20000217 14.58 15.17 14.51 14.75 805429
20000218 14.81 14.81 14.51 14.51 1052607
20000222 14.66 14.75 14.21 14.70 1025703
20000223 14.64 14.81 14.48 14.48 1430940
20000224 14.54 14.82 14.33 14.48 1237570
20000225 14.45 14.62 14.27 14.36 2170791
20000228 14.33 14.33 13.59 13.94 1237570
20000229 14.27 14.99 14.27 14.73 2565939
20000301 14.73 14.75 14.35 14.60 1920251
20000302 14.63 14.70 14.17 14.20 1119866
20000303 14.21 14.33 14.02 14.13 1372088
20000306 14.15 14.58 14.15 14.30 1198896
20000307 14.30 14.32 13.75 13.75 568340
20000308 13.80 14.11 13.80 13.99 810474
20000309 14.02 14.33 13.99 14.33 1180399
20000310 14.33 14.70 14.27 14.35 744896
20000313 14.35 14.35 13.86 13.86 797022
20000314 13.89 13.94 13.38 13.53 823925
20000315 13.53 13.96 13.53 13.80 1392266
20000316 13.80 14.21 13.80 14.02 1523421
20000317 13.96 14.09 13.94 14.02 822244
20000320 14.02 14.33 13.92 14.01 373289
20000321 13.99 13.99 13.66 13.93 420370
20000322 13.99 14.35 13.99 14.24 1387221
20000323 14.18 14.30 14.15 14.18 1175355
20000324 14.18 14.18 13.74 13.84 2606295
20000327 13.90 14.04 13.86 13.94 524622
20000328 13.94 14.01 13.62 13.63 1318281
20000329 13.60 13.77 13.50 13.51 1309873
20000330 13.49 13.66 13.43 13.53 1017296
20000331 13.60 14.50 13.60 14.27 2095125
20000403 14.21 14.32 14.09 14.15 1269518
20000404 14.21 14.27 13.77 14.11 919770
20000405 14.05 14.35 14.05 14.32 780207
20000406 14.32 14.62 14.09 14.09 886140
20000407 14.11 14.26 13.75 14.26 1178718
20000410 14.26 14.41 13.77 13.77 995436
20000411 13.78 13.92 13.77 13.83 1259429
20000412 13.77 14.63 13.77 14.57 2132117
20000413 14.51 14.63 14.41 14.48 1165266
20000414 14.42 14.75 14.41 14.51 1385540
20000417 14.53 14.53 13.99 14.27 1442710
20000418 14.24 14.26 14.01 14.14 2451599
20000419 14.14 14.14 13.94 14.01 1208985
20000420 13.99 14.04 13.92 14.02 1883258
20000424 13.96 13.98 13.75 13.75 322844
20000425 13.78 14.66 13.78 14.66 2651695
20000426 14.81 15.08 14.79 14.97 1921932
20000427 14.97 16.00 14.93 16.00 1657940
20000428 16.04 16.30 14.99 15.55 2547443
20000501 15.60 15.98 15.57 15.95 1965651
20000502 15.89 15.94 15.54 15.63 1414125
20000503 15.69 15.73 15.39 15.39 2219554
20000504 15.42 15.61 15.42 15.46 1244296
20000505 15.48 15.92 15.48 15.92 1338458
20000508 15.85 15.85 14.99 14.99 1277687
20000509 15.11 15.21 14.92 15.06 1415542
20000510 15.08 15.30 14.75 14.75 527886
20000511 14.75 15.38 14.62 15.11 1005338
20000512 15.17 15.49 15.17 15.39 1570209
20000515 15.45 15.63 15.36 15.47 1381919
20000516 15.51 15.60 15.29 15.39 469045
20000517 15.35 15.44 15.23 15.24 258900
20000518 15.21 15.27 14.96 14.96 415248
20000519 14.96 14.96 14.57 14.60 603539
20000522 14.56 14.69 14.28 14.50 685916
20000523 14.44 14.49 14.16 14.17 1023830
20000524 14.20 14.20 13.58 14.17 1339890
20000525 14.20 14.49 14.20 14.28 810322
20000526 14.34 14.39 14.04 14.19 1329803
20000530 14.22 14.28 13.95 14.28 1297861
20000531 14.25 14.41 13.75 13.77 894381
20000601 13.80 13.80 13.32 13.79 3123607
20000602 13.83 14.13 13.50 14.04 3224477
20000605 14.04 14.22 13.71 14.16 833859
20000606 14.16 14.39 13.95 14.13 934729
20000607 14.07 14.25 13.95 14.04 848989
20000608 14.02 14.02 13.59 13.68 1286092
20000609 13.71 13.86 13.65 13.86 1571891
20000612 13.89 14.13 13.83 13.87 995251
20000613 13.87 13.98 13.71 13.80 739713
20000614 13.80 13.80 13.38 13.46 901105
20000615 13.49 13.98 13.35 13.98 1415542
20000616 14.10 15.24 14.10 15.17 3735552
20000619 15.23 15.61 14.72 15.45 2020762
20000620 15.73 15.73 14.96 14.96 1642500
20000621 14.96 14.96 14.60 14.81 864120
20000622 14.78 14.86 14.11 14.26 1200353
20000623 14.20 14.26 13.93 14.26 500988
20000626 14.28 14.28 14.05 14.28 907830
20000627 14.25 14.28 13.93 14.01 630437
20000628 14.02 14.04 13.80 13.83 2155255
20000629 13.83 14.10 13.70 14.07 1708065
20000630 14.25 15.14 14.13 14.52 1866095
20000703 14.57 14.84 14.51 14.78 376581
20000705 14.78 14.78 14.39 14.53 479132
20000706 14.51 14.98 14.49 14.98 800235
20000707 14.92 15.38 14.44 14.65 847308
20000710 14.63 14.96 14.63 14.78 428697
20000711 14.84 15.26 14.72 15.23 1992182
20000712 15.23 15.58 15.23 15.58 949859
20000713 15.64 15.70 15.47 15.52 1080990
20000714 15.56 15.57 15.05 15.06 817047
20000717 15.35 15.49 15.09 15.39 857395
20000718 15.15 15.21 14.83 14.92 692641
20000719 14.86 15.00 14.72 14.98 783424
20000720 14.98 15.72 14.90 15.64 1284411
20000721 15.67 15.69 14.57 14.57 628756
20000724 14.62 14.92 14.57 14.68 1086034
20000725 14.69 15.27 14.60 15.09 1408818
20000726 15.03 15.20 14.88 15.14 1099483
20000727 15.17 15.21 14.72 14.72 727945
20000728 14.78 14.83 14.39 14.57 662380
20000731 14.59 15.05 14.59 15.05 1926617
20000801 15.05 15.26 14.74 14.74 902786
20000802 14.80 15.32 14.80 15.18 511075
20000803 15.21 15.21 14.78 14.81 583365
20000804 14.78 14.98 14.75 14.98 543017
20000807 14.90 15.02 14.80 14.93 428612
20000808 14.90 15.05 14.85 14.96 294146
20000809 14.93 15.59 14.93 15.19 722758
20000810 15.19 15.26 14.99 15.20 747970
20000811 15.20 15.39 15.13 15.39 319358
20000814 15.45 15.47 15.17 15.32 1142966
20000815 15.26 15.26 15.13 15.17 820246
20000816 15.20 15.77 14.93 15.71 3785235
20000817 15.71 16.72 15.71 16.67 5661044
20000818 16.66 17.58 16.60 17.58 3729767
20000821 17.31 17.79 17.30 17.79 1803533
20000822 17.85 18.00 17.68 17.70 2349804
20000823 17.73 18.07 17.70 17.88 1294241
20000824 17.88 18.56 17.88 18.56 788310
20000825 18.56 18.56 18.21 18.34 1857320
20000828 18.34 18.62 18.00 18.19 1756470
20000829 18.19 18.40 18.19 18.25 1337943
20000830 18.23 18.47 18.23 18.35 1052201
20000831 18.37 18.37 18.21 18.26 3553280
20000901 18.26 18.32 17.55 18.28 1200114
20000905 18.28 18.70 18.15 18.31 2380059
20000906 18.25 18.25 17.91 17.91 852182
20000907 17.97 18.26 17.89 18.18 1312730
20000908 18.18 19.04 18.18 18.80 1596791
20000911 18.74 19.41 18.74 19.37 2901117
20000912 19.51 20.17 19.34 19.59 2842288
20000913 19.59 19.59 19.14 19.49 3008690
20000914 19.54 19.99 19.40 19.69 1586706
20000915 19.45 19.63 19.30 19.47 1474090
20000918 19.41 19.51 18.65 18.92 1884213
20000919 18.80 19.01 18.74 18.80 2411995
20000920 18.92 19.16 18.62 18.80 806379
20000921 18.68 18.71 17.46 17.46 1179104
20000922 17.34 17.34 16.42 16.95 1005558
20000925 17.13 17.76 17.12 17.28 692503
20000926 17.40 17.65 17.19 17.65 448362
20000927 17.68 17.83 17.61 17.82 354656
20000928 17.82 18.65 17.82 18.65 621488
20000929 18.77 18.78 17.96 18.61 615605
20001002 18.51 18.51 18.11 18.20 453405
20001003 18.20 18.60 18.18 18.56 497526
20001004 18.47 18.47 17.86 18.18 456766
20001005 18.23 18.32 17.97 18.02 179849
20001006 18.02 18.09 17.25 17.25 495425
20001009 17.25 17.92 17.08 17.75 796715
20001010 17.75 17.90 17.36 17.63 754694
20001011 17.61 17.62 16.87 17.22 545850
20001012 17.30 17.31 16.56 16.73 519377
20001013 16.73 17.13 16.73 16.90 2267863
20001016 16.94 17.89 16.83 17.88 291624
20001017 17.88 17.88 16.49 16.49 527361
20001018 16.42 16.90 16.35 16.78 416006
20001019 16.52 17.02 16.44 16.73 542909
20001020 16.80 16.84 16.43 16.61 1169019
20001023 16.66 16.71 15.94 16.16 595435
20001024 16.54 17.37 16.54 16.90 908490
20001025 16.47 17.97 16.42 17.13 1359373
20001026 19.51 20.85 19.42 19.99 3172992
20001027 20.04 20.11 19.06 19.67 1651418
20001030 19.66 22.85 19.54 22.37 3257874
20001031 22.13 23.96 21.89 22.85 4072657
20001101 22.73 22.73 21.66 21.67 1524095
20001102 21.73 21.73 20.94 21.42 1963633
20001103 21.42 22.37 21.37 22.15 640397
20001106 22.61 22.73 21.38 21.80 861195
20001107 21.69 21.90 21.40 21.78 441520
20001108 21.78 22.08 21.71 21.78 490251
20001109 21.66 21.66 20.81 21.42 464625
20001110 21.30 21.30 19.88 19.90 681394
20001113 20.02 20.96 19.87 20.96 459584
20001114 20.84 21.71 20.80 21.71 523439
20001115 21.59 21.89 21.46 21.61 288185
20001116 21.73 21.96 20.85 20.85 234833
20001117 21.33 21.38 20.95 20.99 502434
20001120 20.87 20.87 19.46 19.97 669632
20001121 19.64 20.38 19.59 20.00 479329
20001122 19.52 20.04 19.31 19.61 833049
20001124 19.59 20.41 19.59 20.34 189043
20001127 20.80 20.80 19.81 19.96 659970
20001128 19.71 19.71 18.43 18.77 502014
20001129 18.85 18.85 18.04 18.14 581832
20001130 18.10 18.10 16.19 17.38 1574097
20001201 17.73 18.49 17.71 18.23 666271
20001204 18.23 18.23 17.14 17.14 397830
20001205 17.14 17.17 16.42 16.85 1356488
20001206 16.81 17.47 16.31 16.31 1330442
20001207 15.83 17.95 15.83 17.73 874638
20001208 18.45 18.61 18.21 18.61 936392
20001211 18.50 19.04 18.21 19.04 539402
20001212 18.92 19.44 18.76 19.35 983023
20001213 19.11 19.11 17.42 17.66 1001087
20001214 16.73 17.04 16.14 16.73 1890429
20001215 15.83 16.53 15.23 16.19 1189710
20001218 16.31 16.40 15.94 16.13 646106
20001219 16.14 16.26 15.71 15.95 885141
20001220 15.71 15.71 15.04 15.38 846492
20001221 15.28 15.71 15.24 15.47 707440
20001222 15.47 16.19 15.23 15.71 1168705
20001226 15.70 15.78 15.23 15.47 523019
20001227 15.59 17.38 15.34 17.38 1332122
20001228 16.54 18.78 16.54 18.09 1686262
20001229 18.09 18.37 17.26 17.38 589814
20010102 17.50 17.50 16.07 16.19 739788
20010103 16.23 16.95 15.12 16.95 1626609
20010104 16.83 17.76 16.64 17.17 825067
20010105 17.73 17.73 15.64 15.83 625942
20010108 16.54 16.54 15.66 15.81 1140139
20010109 16.00 16.62 14.86 15.04 965379
20010110 15.03 15.29 13.45 14.62 1687523
20010111 14.88 15.47 14.66 15.23 934712
20010112 15.23 16.04 15.16 15.47 842711
20010116 15.38 16.19 14.90 16.19 962438
20010117 16.78 16.78 15.52 15.71 695258
20010118 15.71 16.09 15.47 15.47 615860
20010119 15.35 15.96 15.00 15.78 843971
20010122 15.71 15.87 15.04 15.71 380606
20010123 15.59 15.78 15.18 15.64 473027
20010124 15.73 16.85 15.66 16.85 972520
20010125 16.78 17.38 15.90 17.14 933872
20010126 16.78 16.78 16.14 16.66 572590
20010129 16.66 16.66 16.18 16.52 962858
20010130 16.52 17.52 16.52 17.24 713742
20010131 17.24 17.52 15.95 16.79 1421182
20010201 16.95 18.21 16.90 17.64 1027133
20010202 17.52 17.88 16.83 17.13 1590481
20010205 17.13 17.36 17.07 17.16 649047
20010206 17.17 17.28 17.00 17.15 1348926
20010207 17.27 17.49 17.04 17.33 273482
20010208 17.26 17.26 16.66 16.67 749030
20010209 16.69 16.81 15.73 15.81 754491
20010212 15.80 16.99 15.80 16.86 600930
20010213 16.74 17.29 16.60 16.60 773104
20010214 16.60 16.89 16.05 16.81 743709
20010215 16.81 17.26 16.81 17.05 555577
20010216 17.17 17.17 16.04 16.05 618147
20010220 16.24 16.31 15.62 15.62 643764
20010221 15.63 15.64 14.43 14.53 1203540
20010222 14.57 14.65 14.10 14.36 1314823
20010223 14.36 15.00 14.26 15.00 988952
20010226 14.88 15.35 14.69 15.22 894886
20010227 15.48 15.48 14.29 14.29 726911
20010228 14.38 14.81 13.67 14.24 1319442
20010301 14.29 14.62 13.87 14.62 768905
20010302 14.14 14.67 14.05 14.55 820137
20010305 14.67 15.12 14.65 15.12 599670
20010306 15.24 15.29 14.50 14.76 458571
20010307 14.52 14.65 14.38 14.40 517782
20010308 14.41 14.86 14.34 14.81 443034
20010309 14.76 14.88 13.57 14.05 1334560
20010312 14.10 14.10 13.86 13.93 540459
20010313 13.94 14.39 13.81 14.31 653002
20010314 14.26 14.27 14.10 14.17 492586
20010315 14.17 14.36 14.13 14.14 654262
20010316 14.15 14.19 13.69 14.01 756307
20010319 14.01 14.19 13.86 13.93 316213
20010320 13.93 14.65 13.85 13.88 485447
20010321 14.17 14.17 13.69 13.70 495946
20010322 13.84 14.05 13.35 14.00 503924
20010323 14.00 14.00 13.57 13.86 730271
20010326 13.88 14.38 13.78 13.84 475369
20010327 13.95 13.95 12.86 13.74 719772
20010328 13.34 13.55 13.30 13.43 508964
20010329 12.14 13.01 11.09 11.86 3452303
20010330 11.86 12.19 11.38 12.19 2002680
20010402 12.19 12.37 11.96 12.04 1310624
20010403 12.04 12.14 11.86 11.91 816778
20010404 11.91 11.91 11.72 11.81 570275
20010405 11.93 12.81 11.81 12.81 606809
20010406 12.38 12.50 12.05 12.14 496786
20010409 12.62 12.84 11.95 12.37 1126271
20010410 12.72 14.50 12.50 14.49 1269470
20010411 15.24 15.24 13.05 13.57 1321542
20010412 13.45 13.91 13.45 13.82 541299
20010416 13.81 13.93 13.27 13.38 580773
20010417 13.39 13.75 13.00 13.23 354847
20010418 13.45 14.72 13.29 14.53 584972
20010419 14.41 14.41 13.86 13.91 696676
20010420 13.86 13.86 13.26 13.58 418257
20010423 13.70 13.98 13.38 13.43 242304
20010424 13.43 13.43 12.92 13.14 418677
20010425 12.91 13.40 12.91 13.17 400200
20010426 13.34 14.62 13.34 14.31 812578
20010427 14.31 14.87 14.31 14.84 445553
20010430 15.24 15.52 15.03 15.12 576574
20010501 15.05 15.48 15.00 15.45 343509
20010502 15.46 15.65 15.19 15.60 428756
20010503 15.95 16.15 15.67 15.91 747908
20010504 15.79 16.15 15.02 16.15 693736
20010507 16.14 16.51 16.13 16.44 1775679
20010508 16.44 17.59 16.44 17.15 2190424
20010509 17.03 17.04 16.48 16.69 1273199
20010510 16.81 17.01 16.68 16.96 535642
20010511 17.08 17.08 16.68 16.77 498281
20010514 16.82 16.96 16.63 16.92 288390
20010515 16.89 17.29 16.82 17.25 339184
20010516 17.25 17.63 17.10 17.63 1047776
20010517 17.58 18.53 17.58 18.43 814797
20010518 18.42 19.51 18.39 18.93 714889
20010521 18.81 18.81 17.80 18.58 1011675
20010522 18.58 18.58 17.99 18.38 502060
20010523 18.38 18.38 17.82 17.82 350518
20010524 17.70 17.77 16.94 17.35 829490
20010525 17.39 18.05 17.39 17.62 518011
20010529 17.50 17.50 17.00 17.20 608684
20010530 17.20 17.27 16.56 16.58 420202
20010531 16.65 17.15 16.44 16.91 629254
20010601 17.03 17.51 16.96 17.44 222485
20010604 17.32 18.34 17.15 17.83 543618
20010605 17.73 17.94 17.58 17.91 277476
20010606 17.91 18.01 17.66 17.87 244313
20010607 17.79 17.79 17.63 17.72 207372
20010608 17.73 17.96 17.51 17.51 320714
20010611 17.65 17.82 17.18 17.44 181766
20010612 17.44 17.44 17.01 17.19 361013
20010613 17.27 17.27 16.87 16.87 404670
20010614 16.68 16.87 16.53 16.79 189322
20010615 16.78 17.29 16.47 16.47 722445
20010618 16.79 17.04 16.30 16.32 359334
20010619 16.44 16.84 16.44 16.51 387879
20010620 16.08 16.73 16.08 16.68 566286
20010621 16.69 17.06 16.68 17.03 635970
20010622 17.03 17.27 16.92 16.92 463859
20010625 16.80 16.80 16.20 16.31 458822
20010626 16.31 16.82 16.25 16.56 549075
20010627 16.60 16.98 16.60 16.96 340024
20010628 16.96 17.19 16.72 17.19 319874
20010629 17.10 18.15 17.10 18.15 703135
20010702 18.15 18.15 17.35 17.36 591473
20010703 17.24 17.58 17.24 17.53 127194
20010705 17.54 17.70 17.40 17.44 168333
20010706 17.44 17.49 17.02 17.06 237177
20010709 17.02 17.68 16.87 17.63 465538
20010710 17.27 17.53 17.06 17.37 462600
20010711 17.25 17.29 16.98 17.18 245992
20010712 17.44 17.56 17.28 17.56 295107
20010713 17.49 18.14 17.49 18.13 1175390
20010716 18.37 18.49 17.96 18.00 213249
20010717 18.00 18.99 18.00 18.96 1161118
20010718 18.58 18.58 18.24 18.24 200236
20010719 18.36 18.86 17.99 18.10 262784
20010720 18.10 18.15 18.06 18.11 90673
20010723 18.11 18.23 17.91 17.95 446228
20010724 17.95 18.08 17.49 17.58 379063
20010725 17.63 17.69 17.52 17.65 118798
20010726 17.53 18.04 17.53 17.99 395855
20010727 17.99 18.01 17.59 17.68 698098
20010730 17.68 17.69 17.45 17.51 241795
20010731 17.51 17.69 17.51 17.63 272019
20010801 17.63 17.69 17.48 17.65 371927
20010802 17.58 17.63 17.53 17.56 340443
20010803 17.56 17.69 17.51 17.59 533963
20010806 17.61 17.70 17.52 17.60 488041
20010807 17.60 17.63 17.54 17.58 261855
20010808 17.63 17.63 17.06 17.06 202686
20010809 17.13 17.15 16.68 16.78 318927
20010810 16.85 17.47 16.78 17.44 373899
20010813 17.46 18.04 16.80 17.01 434328
20010814 17.11 17.61 17.11 17.50 296686
20010815 18.11 19.16 18.11 19.02 3700387
20010816 19.06 19.54 18.73 18.85 2201013
20010817 18.80 18.87 18.54 18.82 873271
20010820 18.82 19.21 18.82 19.06 1449017
20010821 19.06 19.19 18.92 19.06 1085189
20010822 19.06 19.16 18.78 19.05 474193
20010823 19.06 19.45 19.06 19.18 1365929
20010824 19.30 19.97 19.16 19.39 1314313
20010827 19.40 19.68 19.40 19.54 1144778
20010828 19.54 19.90 19.10 19.38 711290
20010829 19.42 20.06 19.42 19.88 904324
20010830 19.88 20.49 19.61 19.61 1094421
20010831 19.66 19.83 19.33 19.59 460345
20010904 19.90 20.16 19.54 19.54 606800
20010905 19.64 19.99 19.56 19.87 640371
20010906 19.99 20.21 19.54 19.54 616032
20010907 19.42 19.61 18.77 18.77 743183
20010910 18.49 18.89 18.44 18.88 787245
20010917 18.83 18.83 16.97 17.75 999583
20010918 17.40 17.42 16.78 17.04 916074
20010919 16.32 16.51 16.13 16.51 1164501
20010920 16.51 16.64 15.25 15.54 1155689
20010921 13.82 15.87 13.79 15.85 1279063
20010924 15.97 16.97 15.97 16.18 590434
20010925 16.06 16.47 15.43 15.73 495175
20010926 15.73 15.73 14.42 14.72 1612257
20010927 14.77 15.13 13.94 14.89 1712971
20010928 14.90 16.62 14.80 15.97 1121278
20011001 16.20 16.30 15.01 15.25 989931
20011002 15.25 15.25 14.77 14.88 1418384
20011003 14.89 15.99 14.86 15.66 1356697
20011004 15.73 16.20 15.61 15.97 1010074
20011005 15.99 16.06 15.63 15.71 463283
20011008 15.71 15.71 14.87 14.98 1041547
20011009 14.98 15.15 14.59 14.96 1029377
20011010 14.96 15.24 14.87 15.24 1311795
20011011 15.49 16.90 15.49 16.39 629460
20011012 16.32 16.78 16.09 16.17 662612
20011015 16.06 16.68 15.89 16.15 378096
20011016 16.20 16.68 16.20 16.54 399078
20011017 16.92 16.92 16.21 16.41 704576
20011018 16.37 16.80 16.22 16.54 647505
20011019 16.54 16.91 16.39 16.63 566095
20011022 16.63 16.85 16.51 16.84 493077
20011023 16.85 17.35 16.75 17.04 855646
20011024 17.09 17.18 16.81 17.13 1138484
20011025 16.92 17.35 16.11 17.24 909360
20011026 17.24 17.24 16.93 17.16 326900
20011029 17.16 17.16 16.18 16.21 515738
20011030 16.30 16.30 15.44 15.55 481747
20011031 15.58 16.30 15.58 15.75 661353
20011101 15.75 16.92 15.73 16.90 754513
20011102 16.78 17.82 16.44 17.56 1152751
20011105 17.56 18.23 17.47 17.55 870753
20011106 17.56 18.40 17.56 18.35 809066
20011107 18.30 18.99 18.12 18.71 1020565
20011108 18.71 19.40 18.71 19.40 1840542
20011109 19.33 19.64 18.74 18.85 889217
20011112 18.85 19.16 18.49 19.04 637853
20011113 19.04 19.16 18.71 18.86 855227
20011114 19.11 19.62 19.06 19.50 521613
20011115 19.50 19.95 19.17 19.35 462024
20011116 19.37 19.68 18.85 19.07 614773
20011119 19.11 19.54 18.97 19.52 446497
20011120 19.21 19.73 19.21 19.39 416283
20011121 19.15 19.15 18.64 19.02 209400
20011123 19.02 19.43 19.02 19.43 96098
20011126 19.73 19.76 19.42 19.52 381873
20011127 19.54 19.56 19.16 19.21 318507
20011128 19.28 19.33 18.99 19.06 280739
20011129 19.06 19.54 19.00 19.54 294168
20011130 19.42 20.59 19.32 20.34 768781
20011203 20.28 20.28 19.25 20.03 1488464
20011204 20.03 20.97 19.71 20.86 1065466
20011205 20.85 21.38 20.71 21.18 1632400
20011206 21.30 21.69 20.97 21.69 820816
20011207 21.59 21.59 21.04 21.23 737308
20011210 21.24 21.33 20.63 20.73 329418
20011211 20.73 20.73 20.14 20.14 749058
20011212 20.35 20.35 19.43 19.66 1543436
20011213 19.76 20.06 19.61 19.73 614773
20011214 19.75 20.02 19.54 19.97 567773
20011217 20.02 20.73 20.02 20.71 697442
20011218 20.73 21.33 20.63 21.02 881244
20011219 21.02 21.02 20.23 20.62 762906
20011220 20.73 20.78 20.31 20.35 417542
20011221 20.85 21.30 20.64 21.21 936637
20011224 21.92 22.00 21.54 21.63 532104
20011226 21.57 22.16 21.57 21.97 581621
20011227 22.04 22.21 21.92 21.96 493497
20011228 22.00 22.21 21.97 22.05 379355
20011231 22.07 22.22 21.49 21.49 496015
20020102 21.83 21.85 21.02 21.61 1161984
20020103 21.61 21.91 21.57 21.79 505666
20020104 21.91 22.57 21.89 22.30 685692
20020107 22.36 22.59 21.80 21.82 530005
20020108 21.82 22.00 21.67 21.73 564836
20020109 21.92 22.41 21.69 21.69 420060
20020110 21.77 22.06 21.49 21.71 250945
20020111 21.80 21.83 21.06 21.06 459926
20020114 21.07 21.21 20.45 20.57 580362
20020115 20.66 21.15 20.66 21.07 462443
20020116 21.16 21.31 20.83 20.93 455729
20020117 21.05 21.16 20.73 20.88 685272
20020118 20.78 20.85 20.49 20.55 402015
20020122 20.61 20.69 20.24 20.30 298364
20020123 20.42 21.21 20.30 21.21 407051
20020124 21.28 21.45 20.57 20.84 340748
20020125 20.90 21.43 20.86 21.34 262275
20020128 21.38 21.78 20.54 20.57 424256
20020129 20.57 20.57 19.29 20.45 1326482
20020130 20.54 21.38 20.21 21.24 779691
20020131 22.11 22.83 21.88 22.50 1582463
20020201 22.50 22.69 22.17 22.17 1459508
20020204 22.17 22.17 21.47 21.68 643728
20020205 21.68 21.76 21.35 21.42 402855
20020206 21.21 21.26 20.71 21.14 908521
20020207 21.14 21.14 20.68 20.90 498113
20020208 20.90 21.55 20.88 21.52 417122
20020211 21.51 22.14 21.49 22.11 698927
20020212 22.12 22.16 21.82 21.98 752206
20020213 21.98 22.28 21.98 22.16 430012
20020214 22.10 22.26 22.02 22.04 338975
20020215 22.05 22.05 21.17 21.38 724098
20020219 21.41 21.43 20.95 21.10 727455
20020220 21.22 21.52 21.22 21.45 886035
20020221 21.52 21.83 21.18 21.19 785349
20020222 21.31 21.57 20.97 21.48 324712
20020225 21.55 21.95 21.55 21.82 362049
20020226 21.83 22.45 21.74 22.31 386801
20020227 22.33 22.53 22.10 22.27 691376
20020228 22.31 22.45 22.10 22.31 347785
20020301 22.36 23.05 22.33 23.01 538249
20020304 23.01 23.94 22.87 23.94 873449
20020305 24.06 24.79 24.06 24.14 1505252
20020306 24.12 24.12 23.67 23.86 1207810
20020307 23.88 24.29 23.77 24.28 745494
20020308 24.55 24.56 24.38 24.53 743396
20020311 24.50 24.55 24.31 24.34 643969
20020312 24.31 24.55 24.12 24.47 906172
20020313 24.48 24.49 24.06 24.19 334361
20020314 24.21 24.22 23.84 23.88 464833
20020315 23.48 24.07 23.45 23.85 1332408
20020318 23.86 24.05 23.84 23.88 1255216
20020319 23.96 24.12 23.84 24.06 525664
20020320 24.05 24.29 24.03 24.04 600758
20020321 24.04 24.07 23.74 24.03 380508
20020322 23.96 24.09 23.84 23.84 732069
20020325 23.74 23.88 23.58 23.63 995950
20020326 23.67 23.84 23.36 23.43 268495
20020327 23.50 23.79 23.45 23.65 370020
20020328 23.65 23.89 23.50 23.53 668302
20020401 23.50 24.24 23.36 24.17 1357580
20020402 24.07 24.10 23.86 23.94 737104
20020403 23.85 24.01 23.82 23.88 682146
20020404 23.84 23.84 23.60 23.72 1019863
20020405 23.72 24.07 23.72 23.90 735006
20020408 23.81 24.01 23.67 23.96 802549
20020409 23.93 24.46 23.88 24.15 566357
20020410 24.22 25.33 24.22 25.24 1230883
20020411 25.27 25.46 24.60 24.66 482872
20020412 24.78 25.74 24.78 25.64 794578
20020415 25.89 26.24 25.31 25.36 1214941
20020416 25.48 25.70 25.28 25.43 1518677
20020417 25.50 25.58 25.46 25.46 589851
20020418 25.39 25.44 25.17 25.38 380928
20020419 25.50 25.65 25.39 25.50 352400
20020422 25.58 25.58 25.30 25.38 359532
20020423 25.38 25.93 25.38 25.75 447632
20020424 25.87 26.58 25.87 26.12 2453796
20020425 26.03 27.29 25.93 27.13 1587059
20020426 27.13 27.46 27.08 27.17 1527067
20020429 27.05 27.53 26.99 27.21 1516160
20020430 27.18 28.20 27.18 28.15 1535458
20020501 28.15 28.17 27.89 28.13 1019863
20020502 28.25 28.77 28.22 28.52 1679354
20020503 28.60 29.18 28.46 28.91 826043
20020506 28.91 29.63 28.83 29.47 1445801
20020507 28.75 28.84 27.75 27.75 1327939
20020508 27.94 28.23 27.32 27.48 1749893
20020509 27.41 27.98 27.37 27.66 1030558
20020510 27.61 27.84 26.70 26.81 812450
20020513 26.93 27.80 26.44 27.78 1326681
20020514 28.13 28.13 27.75 28.12 976031
20020515 28.11 28.11 27.35 27.75 943734
20020516 27.73 27.80 27.37 27.42 1105218
20020517 27.47 27.75 27.42 27.71 992809
20020520 27.75 28.18 27.71 28.09 1317034
20020521 28.10 28.37 27.18 27.30 1403438
20020522 27.35 27.50 26.94 27.26 973934
20020523 27.49 27.61 27.06 27.41 656000
20020524 27.44 27.75 27.27 27.70 771765
20020528 27.70 27.85 26.75 26.85 840553
20020529 26.80 26.93 26.42 26.89 629576
20020530 26.89 27.36 26.46 26.87 860686
20020531 26.87 26.94 26.37 26.37 710108
20020603 26.61 26.82 25.94 26.01 1124512
20020604 25.75 25.79 24.08 24.77 2301454
20020605 24.77 26.32 24.70 26.23 2490200
20020606 26.13 26.27 25.09 25.09 1043980
20020607 24.87 25.94 24.32 25.92 1272993
20020610 25.89 26.44 25.68 25.68 848103
20020611 25.58 26.11 25.22 25.22 614895
20020612 25.11 25.58 24.94 25.51 837197
20020613 25.39 25.56 25.03 25.06 850200
20020614 24.80 24.99 24.41 24.68 866558
20020617 24.68 25.79 24.68 25.72 1236921
20020618 25.61 26.08 25.40 25.51 1059919
20020619 25.39 25.46 24.80 24.80 1217208
20020620 24.80 25.08 24.51 24.51 822097
20020621 24.51 24.51 23.94 24.22 709269
20020624 23.72 23.72 22.77 23.34 2276707
20020625 23.32 23.91 23.32 23.89 2849239
20020626 23.82 23.96 23.60 23.93 1148839
20020627 23.96 24.13 23.85 24.10 2496073
20020628 24.08 24.34 23.48 23.48 3427224
20020701 23.72 23.79 22.41 22.41 1470128
20020702 22.17 22.29 21.58 21.74 1605607
20020703 21.62 22.27 21.08 21.93 1752829
20020705 22.05 23.10 22.05 23.03 406435
20020708 22.91 23.10 22.22 22.23 1019653
20020709 22.43 22.43 21.50 21.50 1508297
20020710 21.62 22.94 21.46 22.41 2697822
20020711 22.41 22.90 21.70 21.96 2261188
20020712 21.97 22.72 21.97 22.36 723110
20020715 22.34 22.34 20.43 21.56 1772543
20020716 21.56 21.86 20.93 21.08 813709
20020717 21.20 21.74 20.36 20.85 1223499
20020718 20.73 21.02 20.61 20.61 520941
20020719 20.50 20.51 19.43 19.43 1011683
20020722 19.45 19.86 18.42 19.31 1810712
20020723 19.31 19.64 18.93 18.98 1271734
20020724 18.98 20.25 18.81 20.10 1609801
20020725 20.10 20.41 18.83 19.83 1363172
20020726 19.83 19.98 19.11 19.31 858589
20020729 19.74 21.39 19.74 21.05 864461
20020730 20.98 22.05 20.55 21.81 1507878
20020731 21.69 21.71 20.55 20.55 1296901
20020801 20.69 20.80 20.31 20.36 704236
20020802 20.24 20.24 18.34 18.49 1593443
20020805 18.42 18.72 18.21 18.25 934507
20020806 18.56 19.25 18.45 19.07 1241535
20020807 19.14 19.39 18.93 19.27 1475581
20020808 19.11 20.12 19.02 19.97 1467192
20020809 19.97 19.97 19.45 19.83 795253
20020812 19.82 20.01 19.41 19.98 955191
20020813 19.98 20.18 19.65 19.65 880554
20020814 19.63 20.20 18.96 19.97 600873
20020815 20.03 21.01 20.03 21.01 929194
20020816 20.89 21.27 20.61 21.08 920808
20020819 21.06 22.85 20.99 22.80 1786686
20020820 22.80 24.52 22.68 23.77 3661427
20020821 23.56 24.44 23.17 24.13 2068883
20020822 24.02 25.92 23.96 25.68 1811845
20020823 25.57 25.62 24.20 24.51 1522520
20020826 24.51 24.85 24.44 24.82 1221454
20020827 24.85 25.47 24.69 24.90 1528810
20020828 24.80 24.81 23.90 24.21 1098177
20020829 24.13 24.80 23.97 24.80 1027732
20020830 24.75 24.94 24.33 24.53 566909
20020903 24.33 24.33 23.57 23.61 845332
20020904 23.61 24.76 23.40 24.68 1069244
20020905 24.33 24.69 24.18 24.56 1156042
20020906 25.04 25.25 24.66 24.95 943031
20020909 24.87 25.66 24.76 25.57 966513
20020910 25.57 26.31 25.57 26.03 1011379
20020911 26.23 26.28 25.72 25.75 334611
20020912 25.66 25.66 24.85 25.04 878038
20020913 25.03 25.03 24.14 24.68 1285609
20020916 24.71 25.27 24.61 25.02 441116
20020917 25.14 25.25 23.90 23.93 1090629
20020918 23.87 23.89 22.99 23.59 1443270
20020919 23.42 23.61 23.07 23.37 1254580
20020920 23.37 23.77 23.18 23.77 1234034
20020923 23.70 24.01 23.70 23.78 1539292
20020924 23.73 23.82 22.99 23.00 793337
20020925 23.20 24.44 23.20 24.28 1462139
20020926 24.31 25.13 24.13 25.06 957288
20020927 25.04 25.26 24.80 24.92 1852937
20020930 24.90 25.04 23.85 24.68 1191683
20021001 24.69 25.16 23.73 25.16 1426917
20021002 25.16 25.27 24.60 24.92 1987117
20021003 24.83 25.27 24.55 24.75 842816
20021004 24.87 25.03 24.21 24.50 1093984
20021007 24.50 24.65 23.73 23.89 1642443
20021008 24.06 24.18 22.80 23.18 2626986
20021009 22.89 22.90 21.52 22.37 2850479
20021010 22.13 23.09 21.75 22.90 1164009
20021011 23.13 24.21 23.13 23.48 1261708
20021014 23.48 23.89 23.30 23.82 1032345
20021015 23.83 25.88 23.83 25.83 1472202
20021016 25.37 25.37 23.64 23.75 1379535
20021017 23.76 25.16 23.76 24.97 995445
20021018 24.85 25.39 24.71 25.28 1000477
20021021 25.17 26.39 24.91 26.20 1637830
20021022 25.88 26.38 25.66 26.09 1397565
20021023 26.02 26.31 25.88 26.13 831075
20021024 26.22 26.23 25.80 25.92 747632
20021025 25.92 26.34 25.90 26.28 743439
20021028 26.57 26.82 25.52 25.54 1140946
20021029 25.61 25.73 24.96 25.41 1404274
20021030 25.42 26.21 25.37 25.99 2176226
20021031 26.11 27.06 26.11 26.71 2095719
20021101 26.67 28.14 26.52 28.14 1774107
20021104 28.28 28.43 27.95 28.13 1907867
20021105 28.01 28.19 27.69 28.09 1125851
20021106 28.38 28.51 27.69 28.12 1434464
20021107 28.13 28.39 27.81 28.20 1805555
20021108 28.08 28.15 27.35 27.61 863180
20021111 27.67 27.72 26.68 26.72 996493
20021112 26.84 27.99 26.84 27.90 1419069
20021113 27.78 27.78 27.07 27.36 1882730
20021114 27.36 28.96 27.36 28.77 2359805
20021115 28.67 29.27 28.59 28.82 1509202
20021118 28.91 29.19 28.70 28.87 1108006
20021119 28.85 28.94 28.39 28.59 898394
20021120 28.58 28.93 28.15 28.30 1053507
20021121 28.31 28.79 28.29 28.58 1792597
20021122 28.60 28.89 28.39 28.86 834673
20021125 28.91 29.82 28.91 29.65 980143
20021126 29.53 29.75 29.03 29.58 1579212
20021127 29.58 30.03 29.48 29.93 628834
20021129 30.01 30.22 29.77 29.77 316094
20021202 29.77 31.15 29.05 29.05 2622658
20021203 29.01 29.39 28.70 28.84 2153548
20021204 28.79 28.92 27.84 28.12 1730971
20021205 28.15 28.15 27.88 28.05 732382
20021206 27.99 28.05 27.43 27.67 856053
20021209 27.43 27.66 27.08 27.31 764662
20021210 27.38 28.10 27.38 28.10 1417392
20021211 28.15 28.51 27.96 28.29 1585081
20021212 28.29 28.30 27.83 28.15 1502495
20021213 28.10 28.22 27.55 27.56 733221
20021216 27.65 27.78 27.36 27.62 589846
20021217 27.57 27.88 27.29 27.48 691298
20021218 27.48 27.49 26.93 27.19 762566
20021219 27.22 27.22 26.76 26.80 687525
20021220 26.85 27.10 26.81 27.05 657341
20021223 26.95 27.00 26.71 26.95 514806
20021224 26.88 27.24 26.88 27.03 300583
20021226 27.19 27.81 27.17 27.69 912648
20021227 27.70 28.66 27.62 28.20 1467280
20021230 28.20 28.38 27.55 28.09 1101718
20021231 28.13 28.51 27.98 28.39 1001523
20030102 28.39 29.24 28.27 29.03 920194
20030103 28.96 29.10 28.46 28.56 706810
20030106 28.56 28.96 28.46 28.92 824192
20030107 28.92 28.92 28.27 28.27 1117229
20030108 28.27 28.27 27.69 27.84 887075
20030109 27.93 28.84 27.93 28.65 996493
20030110 28.53 29.72 28.45 29.46 1016615
20030113 29.63 29.63 28.53 28.63 1107167
20030114 28.53 28.53 28.09 28.39 1349478
20030115 28.43 28.43 27.81 28.08 1040511
20030116 28.08 28.30 27.62 27.74 1408589
20030117 27.65 27.96 27.53 27.53 695071
20030121 27.53 27.67 26.98 27.03 1410265
20030122 27.00 27.10 26.47 26.53 1460572
20030123 26.75 27.57 26.75 27.46 1365409
20030124 27.48 27.84 27.35 27.59 1428711
20030127 27.67 27.74 26.83 26.88 1651738
20030128 26.92 27.98 26.91 27.98 1646288
20030129 27.57 27.94 27.18 27.73 1172985
20030130 27.75 28.93 27.55 28.09 2652423
20030131 28.04 29.53 27.91 29.34 3340786
20030203 29.29 29.33 28.42 28.58 1550705
20030204 28.53 28.60 27.94 28.39 1298333
20030205 28.51 29.08 28.28 28.51 1219938
20030206 28.51 28.60 27.72 27.83 1008231
20030207 27.95 28.04 27.57 27.62 672853
20030210 27.60 28.08 27.60 27.91 1231411
20030211 27.91 28.70 27.78 28.43 1243146
20030212 28.43 28.54 28.30 28.38 1268713
20030213 28.30 28.30 27.75 28.15 1311465
20030214 28.15 28.54 27.94 28.54 934246
20030218 28.54 28.70 28.46 28.56 807668
20030219 28.46 28.55 28.12 28.54 1031485
20030220 28.42 28.73 28.05 28.72 1267037
20030221 28.63 29.37 28.51 29.35 1785923
20030224 29.27 29.37 28.32 28.44 1709641
20030225 28.34 28.62 27.51 28.54 1630425
20030226 28.54 28.63 28.25 28.44 870119
20030227 28.51 29.52 28.34 29.44 1829093
20030228 29.45 30.44 29.45 30.32 2387378
20030303 30.38 30.73 30.10 30.37 1992136
20030304 30.25 30.26 28.63 28.63 3548374
20030305 28.58 28.73 27.77 28.49 3281806
20030306 28.39 28.94 28.25 28.89 1453551
20030307 28.58 28.58 27.39 27.53 3715608
20030310 26.72 27.08 26.20 26.20 3889548
20030311 26.60 26.87 26.29 26.45 2312772
20030312 26.45 26.61 24.96 25.69 4773917
20030313 25.70 27.56 25.70 27.41 4713143
20030314 27.37 27.37 26.77 27.03 2191643
20030317 26.79 27.80 26.60 27.75 2484197
20030318 27.87 28.38 27.32 28.31 2099853
20030319 28.30 28.54 28.10 28.38 967357
20030320 28.38 28.73 27.60 28.58 1834542
20030321 28.73 28.96 28.52 28.73 2442284
20030324 28.73 28.73 27.68 28.12 1772510
20030325 28.08 28.39 28.01 28.18 1589350
20030326 28.22 28.96 28.01 28.15 2052910
20030327 28.16 28.81 27.68 28.34 1383975
20030328 28.35 28.58 28.11 28.31 951430
20030331 28.15 28.22 27.87 27.95 1391100
20030401 28.00 28.44 27.37 27.75 1671080
20030402 28.18 29.36 28.18 29.31 2945662
20030403 29.31 29.61 28.92 28.92 922929
20030404 29.04 29.39 28.99 28.99 698694
20030407 29.00 30.29 29.00 29.35 1116568
20030408 29.40 29.88 29.20 29.71 1513487
20030409 29.76 30.27 29.35 29.35 1127466
20030410 29.35 29.81 28.93 29.78 1163511
20030411 29.94 30.11 29.58 29.70 1066273
20030414 29.82 30.20 29.45 30.20 779167
20030415 30.20 31.11 30.20 31.11 1907890
20030416 31.11 32.09 31.11 31.36 3493048
20030417 31.46 31.66 31.21 31.49 1402836
20030421 31.49 31.73 31.31 31.73 1041963
20030422 31.71 32.63 31.44 32.45 1756164
20030423 32.45 32.73 32.11 32.44 1628329
20030424 32.44 32.44 31.22 31.49 1619527
20030425 31.37 31.47 30.87 31.44 1235602
20030428 31.40 31.52 31.03 31.09 1656411
20030429 31.09 31.72 30.96 31.70 1342062
20030430 31.64 32.21 31.40 31.78 1675691
20030501 31.74 31.92 30.87 30.95 1786342
20030502 30.95 31.76 30.52 31.59 2755376
20030505 31.67 32.26 31.54 31.97 1438881
20030506 32.02 32.43 31.69 31.69 2031534
20030507 31.69 31.97 31.63 31.97 916223
20030508 31.88 31.95 31.44 31.66 611095
20030509 31.97 32.88 31.83 32.64 1347510
20030512 32.63 34.79 32.55 34.48 3842321
20030513 34.48 34.48 33.41 33.75 2059659
20030514 33.89 34.12 33.19 33.44 1687956
20030515 33.81 33.81 33.30 33.48 851940
20030516 33.41 33.65 33.24 33.65 1882398
20030519 33.65 33.65 33.08 33.32 1135641
20030520 33.32 33.77 32.41 32.84 1447418
20030521 32.93 33.39 32.73 32.93 2057982
20030522 32.98 33.27 32.86 33.26 1190537
20030523 33.24 33.64 33.17 33.35 1081164
20030527 33.31 34.51 33.11 34.36 1405094
20030528 34.36 34.53 34.09 34.15 1123488
20030529 34.15 34.73 34.08 34.39 1646051
20030530 34.51 35.41 34.51 35.41 1575230
20030602 35.56 36.49 35.56 36.27 1682509
20030603 36.03 36.15 35.44 35.70 1587802
20030604 35.58 36.27 35.44 36.10 670489
20030605 35.79 36.55 35.32 36.17 1262615
20030606 36.43 36.62 35.09 35.18 1982552
20030609 35.10 35.15 34.35 34.45 696051
20030610 34.57 35.78 34.57 35.51 880436
20030611 35.46 35.98 35.20 35.98 667137
20030612 36.45 37.42 35.82 36.25 1927656
20030613 36.37 37.02 36.18 36.68 1017048
20030616 36.87 37.66 36.87 37.50 746757
20030617 37.68 37.82 37.47 37.68 1134803
20030618 37.66 37.66 36.69 37.06 1153660
20030619 36.94 37.46 36.91 37.13 821349
20030620 37.23 37.56 36.80 37.03 715328
20030623 36.92 36.92 35.73 35.79 977657
20030624 35.70 36.02 35.68 35.87 1004476
20030625 35.92 36.74 35.92 36.40 625650
20030626 36.47 37.97 36.47 37.86 1325892
20030627 37.90 38.17 37.66 37.98 1045963
20030630 37.98 38.18 37.14 37.77 1040515
20030701 37.32 37.98 36.89 37.79 647441
20030702 37.72 37.99 37.19 37.94 1136060
20030703 37.82 38.31 37.82 38.31 488200
20030707 38.85 39.55 38.85 39.33 1407189
20030708 39.33 39.33 38.71 38.97 794111
20030709 39.04 39.11 38.55 39.03 813806
20030710 38.66 38.80 38.23 38.47 887560
20030711 38.90 39.22 38.66 39.22 570335
20030714 39.70 40.65 39.70 39.99 1245853
20030715 40.47 40.47 39.85 39.97 631517
20030716 38.68 39.18 38.52 38.75 1717290
20030717 38.52 38.68 37.34 37.87 1471304
20030718 38.06 38.30 37.32 38.04 647860
20030721 38.04 38.19 37.45 37.53 634031
20030722 38.83 39.04 38.06 38.99 945809
20030723 39.11 39.55 38.80 39.28 564049
20030724 39.37 39.71 39.20 39.29 1090802
20030725 39.21 39.33 38.89 39.24 628164
20030728 39.36 39.41 38.90 39.28 380083
20030729 39.23 39.61 39.18 39.23 742148
20030730 39.35 39.47 39.25 39.47 454675
20030731 39.61 40.26 39.41 39.90 858226
20030801 39.78 39.99 39.52 39.52 860321
20030804 39.66 39.78 39.14 39.37 629003
20030805 39.59 39.66 39.03 39.03 764358
20030806 38.91 39.00 37.99 38.09 1181318
20030807 38.10 38.69 37.95 38.63 471857
20030808 38.56 38.71 38.09 38.15 443361
20030811 37.95 38.19 37.47 38.14 700552
20030812 38.14 38.64 38.14 38.57 423599
20030813 38.66 40.37 38.66 40.06 1505432
20030814 40.00 40.43 39.33 40.16 1099849
20030815 40.12 41.24 40.07 41.10 281980
20030818 41.24 41.49 40.80 40.86 1048732
20030819 40.81 41.71 40.12 41.61 864796
20030820 41.67 41.67 40.81 41.32 661585
20030821 41.29 41.77 41.29 41.68 507397
20030822 41.62 42.05 40.99 41.48 971219
20030825 41.53 41.96 41.43 41.71 1325266
20030826 41.67 43.64 41.39 43.56 2951367
20030827 43.09 44.87 42.71 44.69 3123990
20030828 44.85 46.30 44.80 46.30 2720084
20030829 46.30 47.73 46.13 47.57 2213944
20030902 47.60 47.60 46.84 47.50 1514649
20030903 47.64 47.64 47.09 47.28 1801239
20030904 47.35 48.39 47.35 47.97 1847746
20030905 47.64 48.02 47.38 47.75 1352919
20030908 48.06 48.78 47.83 48.22 1694396
20030909 48.28 48.45 47.76 48.02 1539789
20030910 48.02 48.07 47.18 47.50 1196636
20030911 47.40 47.81 46.95 47.26 1300545
20030912 47.28 47.73 46.92 47.73 672898
20030915 47.73 48.45 47.35 47.72 933929
20030916 47.76 48.26 47.61 48.14 501531
20030917 48.14 48.21 47.83 47.97 416057
20030918 48.00 48.00 47.69 47.73 1152642
20030919 47.54 47.88 47.54 47.70 972895
20030922 47.02 47.42 46.63 46.83 818288
20030923 46.87 47.81 46.87 47.76 839656
20030924 47.69 47.73 47.33 47.57 910047
20030925 47.52 47.56 47.16 47.29 1255713
20030926 47.26 47.26 46.78 46.82 648178
20030929 46.95 47.10 46.78 46.99 948594
20030930 46.99 47.16 46.01 46.95 1242306
20031001 47.07 48.83 47.07 48.68 1179457
20031002 48.33 50.01 48.33 49.88 1596771
20031003 50.41 51.22 49.99 50.69 1567023
20031006 50.69 50.69 50.18 50.57 757534
20031007 50.48 51.56 50.09 51.56 753763
20031008 51.56 51.56 50.70 51.36 631837
20031009 51.58 52.49 51.58 51.91 809908
20031010 51.92 52.25 51.37 52.03 357818
20031013 52.13 53.03 52.13 52.79 401812
20031014 53.13 53.13 52.04 52.39 607536
20031015 52.51 52.67 51.65 52.07 807394
20031016 52.16 52.97 52.01 52.91 444130
20031017 52.79 53.10 51.86 52.12 493151
20031020 52.12 52.41 51.60 52.30 1038258
20031021 52.30 53.18 51.91 52.15 1087698
20031022 52.13 60.53 51.79 58.06 5029139
20031023 55.37 58.00 55.08 57.52 5168243
20031024 57.52 59.29 57.52 58.84 1869115
20031027 58.90 60.11 58.90 59.96 1242725
20031028 60.38 60.97 59.68 60.77 1345377
20031029 61.12 62.86 61.00 62.55 1351662
20031030 62.89 63.89 61.89 62.06 1558643
20031031 62.05 62.31 60.01 61.19 1779870
20031103 61.20 62.17 61.17 61.61 1611855
20031104 61.58 63.37 61.48 61.82 990074
20031105 61.82 62.48 60.78 61.34 994264
20031106 61.34 61.89 60.55 61.73 904181
20031107 62.06 62.93 62.04 62.78 1049050
20031110 62.90 62.90 59.77 59.77 1920884
20031111 59.29 59.32 56.60 56.67 2749148
20031112 56.81 57.83 56.81 57.83 2445409
20031113 58.48 59.77 57.72 59.37 1125299
20031114 59.43 59.67 58.76 59.29 1610023
20031117 59.29 60.42 58.59 60.18 2834194
20031118 61.22 61.66 61.04 61.25 2125751
20031119 61.32 61.85 61.21 61.70 1215792
20031120 61.58 62.45 61.18 62.30 1200291
20031121 62.16 62.79 61.82 62.47 1296230
20031124 63.01 64.45 62.97 64.16 1073349
20031125 64.11 64.44 63.78 64.30 974058
20031126 64.54 65.07 64.01 64.41 749082
20031128 64.38 65.61 64.30 65.05 421044
20031201 65.88 67.20 65.88 67.04 1278634
20031202 66.99 68.60 66.99 67.91 1659460
20031203 67.91 69.13 67.91 68.65 1870191
20031204 68.65 68.89 65.25 66.60 2293749
20031205 66.60 67.17 65.19 66.14 574380
20031208 66.14 66.83 65.46 66.36 356002
20031209 66.29 67.59 66.27 66.48 354012
20031210 66.36 66.40 65.48 65.64 420730
20031211 65.64 65.88 63.82 65.40 949654
20031212 65.48 68.98 65.48 68.72 495094
20031215 70.61 70.61 67.84 68.48 617846
20031216 68.50 68.70 66.26 66.36 439269
20031217 66.98 67.53 66.06 67.28 404182
20031218 67.28 68.57 67.12 68.22 376531
20031219 68.27 69.36 67.99 69.36 376845
20031222 68.84 70.18 67.69 68.98 375379
20031223 69.08 69.58 67.88 68.17 389309
20031224 68.17 68.17 67.31 67.38 161191
20031226 67.57 68.40 67.46 67.60 102328
20031229 68.17 70.94 68.04 70.89 462101
20031230 70.65 71.13 69.52 70.86 360716
20031231 70.96 71.94 70.21 70.63 297873
20040102 70.94 71.21 69.51 69.70 235659
20040105 69.60 70.17 69.41 70.03 591662
20040106 70.27 70.41 69.29 69.47 518031
20040107 69.60 70.52 69.13 70.18 352441
20040108 68.95 70.56 68.93 69.83 314945
20040109 69.60 70.70 69.22 69.91 258911
20040112 70.15 72.85 69.99 72.56 565477
20040113 72.85 73.50 71.18 73.43 510595
20040114 73.43 74.38 73.34 74.04 373389
20040115 74.52 75.31 74.47 74.85 318506
20040116 75.43 75.98 74.90 74.98 300596
20040120 75.93 75.93 73.99 74.90 204657
20040121 74.90 75.67 74.38 75.50 243933
20040122 75.50 76.11 74.45 75.05 329085
20040123 75.14 76.38 73.14 73.90 424710
20040126 74.28 74.76 73.04 73.66 405229
20040127 73.71 74.67 73.05 73.14 453827
20040128 74.95 76.00 73.76 74.38 914358
20040129 74.38 74.38 65.52 70.90 2352926
20040130 70.80 72.06 70.18 70.87 745835
20040202 70.27 70.56 64.08 65.22 2035048
20040203 64.98 68.07 63.12 67.02 1583630
20040204 67.25 67.36 65.70 66.83 592604
20040205 67.02 68.58 67.02 68.33 609886
20040206 68.33 69.08 67.80 69.08 378835
20040209 69.02 71.67 69.02 71.20 663183
20040210 71.44 71.44 67.23 69.71 685278
20040211 69.71 70.43 69.23 70.42 297924
20040212 70.41 70.42 69.66 69.80 514378
20040213 69.71 71.10 68.62 70.19 451232
20040217 70.20 72.22 70.09 72.09 480135
20040218 72.33 72.89 71.74 72.15 447463
20040219 72.38 73.02 71.81 71.81 592393
20040220 72.96 72.96 71.74 72.10 967076
20040223 71.91 72.57 70.52 71.62 486941
20040224 71.62 72.58 71.12 72.34 629882
20040225 72.34 73.71 72.01 72.68 552705
20040226 72.72 73.76 72.54 73.43 4213562
20040227 73.67 74.80 73.66 74.48 805810
20040301 75.13 76.29 75.04 76.28 635747
20040302 76.49 78.31 74.55 75.17 890736
20040303 74.77 75.47 73.91 75.39 517205
20040304 76.01 76.01 74.76 75.54 437724
20040305 75.43 76.63 75.06 76.53 497309
20040308 77.06 77.62 76.51 76.54 494691
20040309 76.87 76.87 75.30 75.44 518566
20040310 75.44 75.44 72.96 73.05 685697
20040311 72.62 72.62 69.50 71.33 929901
20040312 72.10 74.68 71.96 74.29 665696
20040315 74.06 74.10 71.47 71.81 563805
20040316 73.29 73.53 72.34 73.05 379710
20040317 73.53 74.90 73.53 74.33 328188
20040318 73.91 75.00 73.91 74.25 435839
20040319 74.25 74.41 73.53 73.58 324313
20040322 73.17 73.17 70.43 70.43 808742
20040323 71.43 72.36 70.65 71.82 928540
20040324 72.06 72.81 71.48 71.83 305150
20040325 72.30 73.52 72.00 73.10 356357
20040326 73.10 73.10 72.09 72.10 474270
20040329 72.24 74.36 72.24 73.95 513854
20040330 73.15 74.58 72.80 74.30 551867
20040331 74.53 76.30 74.53 76.01 564747
20040401 76.60 76.78 75.42 76.01 520137
20040402 76.63 78.07 76.40 77.01 452908
20040405 78.02 78.77 77.92 78.68 581083
20040406 78.54 78.69 77.69 78.45 429975
20040407 79.21 79.58 77.84 79.17 435839
20040408 80.06 80.06 77.92 78.52 336356
20040412 78.65 80.51 78.65 80.21 523907
20040413 80.79 81.19 78.03 78.50 379081
20040414 78.31 79.33 77.59 78.91 374997
20040415 79.86 80.12 77.68 78.31 356986
20040416 78.31 79.40 78.21 79.37 194148
20040419 79.37 80.58 78.64 79.86 296458
20040420 80.21 81.02 78.90 79.12 360441
20040421 79.22 80.47 78.76 80.37 253314
20040422 80.37 83.32 79.77 82.51 348818
20040423 83.22 83.22 81.46 81.83 251953
20040426 81.73 83.27 81.25 81.80 387459
20040427 82.03 82.16 81.30 81.41 503382
20040428 81.49 81.49 76.40 76.63 1103001
20040429 77.06 77.25 73.72 73.96 1023310
20040430 74.49 74.62 70.26 72.43 1195991
20040503 72.77 75.17 71.54 72.58 1040484
20040504 73.20 73.97 71.61 72.10 603912
20040505 72.81 74.61 72.59 74.10 480763
20040506 74.10 74.29 72.78 74.01 473852
20040507 73.53 73.53 70.90 71.50 673445
20040510 70.21 71.10 68.40 69.00 733426
20040511 69.24 70.90 68.69 70.44 386135
20040512 70.73 70.77 67.48 69.65 603912
20040513 69.59 71.06 68.89 70.40 417126
20040514 70.20 70.72 68.68 69.74 422152
20040517 67.37 69.15 67.17 68.23 395139
20040518 68.83 69.87 68.39 69.63 314206
20040519 69.72 71.32 69.05 69.72 587683
20040520 69.67 70.66 69.43 70.58 516278
20040521 70.39 71.25 70.23 71.06 522036
20040524 72.01 72.44 71.08 71.86 426131
20040525 72.01 73.27 70.76 72.64 370849
20040526 72.87 73.46 72.34 73.07 344778
20040527 73.69 74.31 73.23 74.31 541511
20040528 74.50 76.77 74.40 76.54 1307708
20040601 76.54 77.58 74.99 75.93 624957
20040602 76.41 77.29 75.25 77.03 374618
20040603 77.70 78.15 75.89 76.28 520780
20040604 77.36 78.13 76.50 76.50 384565
20040607 77.27 80.00 77.21 79.89 720862
20040608 79.89 80.23 78.65 80.03 434297
20040609 80.32 80.75 79.11 79.22 399327
20040610 79.99 79.99 78.15 78.96 293056
20040614 78.97 80.00 78.09 78.55 391370
20040615 80.13 85.29 80.04 85.20 1525066
20040616 85.21 85.86 83.11 84.57 587265
20040617 84.45 84.82 83.44 84.69 342370
20040618 83.86 85.84 83.58 85.10 414718
20040621 84.29 85.66 83.86 84.03 397233
20040622 83.76 84.77 82.24 84.46 427701
20040623 85.00 86.58 84.73 86.58 496175
20040624 86.82 88.16 86.44 86.62 553132
20040625 87.00 87.85 85.70 86.88 408541
20040628 87.68 88.16 85.15 85.72 680239
20040629 85.72 87.25 85.72 86.77 432203
20040630 87.58 87.73 85.65 86.91 614277
20040701 87.06 87.06 84.91 86.20 457331
20040702 86.20 86.48 85.20 86.13 274734
20040706 86.29 86.41 83.00 83.34 709764
20040707 83.43 85.13 83.24 84.39 368127
20040708 84.30 84.30 83.23 83.64 583914
20040709 83.78 85.50 83.78 84.57 329283
20040712 84.29 84.38 81.57 81.80 477329
20040713 82.38 83.04 81.33 82.95 460158
20040714 82.81 84.81 81.58 81.71 573549
20040715 81.91 82.35 80.82 81.61 602760
20040716 81.28 81.57 80.69 81.36 508216
20040719 81.09 82.84 80.99 82.33 590406
20040720 82.36 84.23 82.30 84.10 418069
20040721 83.95 84.92 83.29 83.29 495233
20040722 83.29 83.29 79.28 80.87 558053
20040723 80.88 82.74 80.18 82.07 449793
20040726 81.85 82.52 80.13 80.31 366661
20040727 80.55 83.38 80.52 83.02 318603
20040728 82.92 82.92 80.34 81.95 367498
20040729 81.26 82.71 80.28 81.98 451049
20040730 81.74 82.51 80.97 81.88 319022
20040802 81.42 82.81 79.75 82.66 563707
20040803 82.57 83.56 81.30 81.76 456180
20040804 81.76 81.76 79.76 80.58 448118
20040805 80.37 80.89 77.17 77.41 671863
20040806 76.70 77.54 75.61 76.28 692174
20040809 76.28 77.19 75.27 75.53 557753
20040810 76.18 78.12 75.32 77.74 540061
20040811 77.47 77.87 75.49 76.89 418733
20040812 76.52 76.88 74.12 74.53 764293
20040813 74.54 75.61 74.12 74.48 558800
20040816 74.49 77.66 73.71 76.33 914409
20040817 76.80 77.93 76.33 76.65 425119
20040818 76.42 81.67 75.54 81.39 2146323
20040819 81.67 85.94 81.67 85.69 1505870
20040820 85.21 89.69 85.12 89.69 1505451
20040823 89.70 90.75 87.95 88.29 1235892
20040824 87.76 88.91 87.46 88.74 646839
20040825 89.32 89.78 87.86 89.32 455687
20040826 89.60 90.27 88.85 89.89 381571
20040827 90.13 91.16 89.58 90.85 446998
20040830 90.65 91.23 89.60 89.99 483114
20040831 89.94 92.41 89.94 92.36 668927
20040901 92.13 93.47 91.79 92.42 997842
20040902 92.80 95.21 92.18 94.25 753092
20040903 94.02 94.63 93.72 94.21 349328
20040907 94.43 95.64 94.37 95.61 530326
20040908 95.49 96.41 94.74 95.57 648304
20040909 95.72 96.91 94.58 95.11 351631
20040910 95.34 97.42 93.63 96.91 680965
20040913 96.67 98.29 96.04 96.82 580888
20040914 96.96 97.85 95.97 97.48 392249
20040915 97.39 98.38 96.89 97.68 465527
20040916 97.91 99.73 97.89 98.17 837153
20040917 98.11 98.25 96.82 97.53 913467
20040920 97.63 98.75 97.52 98.13 488871
20040921 98.54 99.93 98.48 99.75 578794
20040922 98.97 99.82 97.54 98.16 631345
20040923 98.30 99.96 98.01 99.49 639092
20040924 100.06 101.45 99.85 101.06 854949
20040927 101.05 101.05 99.38 100.32 595334
20040928 100.88 101.83 100.08 101.43 710277
20040929 101.26 103.04 100.59 102.79 526348
20040930 102.55 102.98 101.42 102.93 430563
20041001 103.12 103.55 102.86 103.13 382513
20041004 104.36 106.91 104.12 106.36 727863
20041005 105.56 106.03 101.35 102.19 754348
20041006 101.96 102.79 100.61 102.31 751313
20041007 102.17 102.40 100.71 101.11 478612
20041008 100.88 102.02 99.54 99.87 503422
20041011 100.16 100.83 99.67 99.94 374138
20041012 98.98 99.63 98.41 98.87 517973
20041013 99.35 100.58 98.23 99.25 422397
20041014 99.26 99.91 98.30 98.84 710486
20041015 98.94 99.82 97.62 99.14 555764
20041018 98.63 101.16 98.27 101.02 624750
20041019 101.26 103.25 99.30 99.63 935765
20041020 99.63 100.89 98.43 100.12 672905
20041021 100.06 101.10 99.54 100.24 473483
20041022 100.11 101.73 99.91 101.03 400205
20041025 101.45 101.87 100.08 100.57 565081
20041026 101.40 101.40 99.03 99.87 654899
20041027 99.87 108.90 99.05 107.51 1495716
20041028 107.74 115.93 107.74 114.80 1832692
20041029 114.58 115.44 113.89 114.80 781147
20041101 115.16 115.25 113.70 114.77 682012
20041102 115.01 120.89 115.01 120.08 1410713
20041103 124.18 124.19 121.59 122.99 1014172
20041104 122.88 122.90 119.99 121.03 739274
20041105 121.46 121.78 119.12 120.87 642232
20041108 121.57 123.19 120.71 121.22 395976
20041109 121.45 122.42 120.30 122.05 507976
20041110 122.29 122.86 120.47 121.27 456268
20041111 121.36 123.91 120.86 123.91 700888
20041112 124.10 124.98 122.10 124.88 677650
20041115 125.55 125.86 123.43 123.81 606368
20041116 123.24 123.70 120.00 120.30 750712
20041117 123.72 123.78 120.14 121.62 694398
20041118 121.86 122.38 120.61 121.43 395558
20041119 121.19 121.43 118.81 119.32 550683
20041122 118.23 119.90 116.31 119.56 596320
20041123 120.23 121.52 119.00 119.77 405188
20041124 119.95 121.24 119.63 120.18 218661
20041126 120.18 121.06 119.92 120.00 72643
20041129 120.08 120.69 117.57 118.98 516664
20041130 118.94 119.42 117.17 117.37 371902
20041201 118.61 121.24 117.03 120.80 664566
20041202 120.23 122.05 118.53 120.38 385300
20041203 120.38 123.04 120.38 121.62 434601
20041206 121.70 121.70 116.47 117.14 806607
20041207 118.18 118.23 113.54 113.62 671370
20041208 113.69 114.93 111.94 113.21 436694
20041209 113.45 115.21 113.35 114.64 755108
20041210 113.54 114.87 112.78 114.64 540529
20041213 115.07 117.09 114.82 115.67 402047
20041214 115.59 116.35 114.25 116.07 430832
20041215 115.88 119.42 115.79 119.42 687176
20041216 119.42 119.96 117.13 118.94 432403
20041217 117.03 120.00 117.03 120.00 795931
20041220 120.00 120.68 118.04 119.61 527131
20041221 119.61 122.00 119.24 120.71 428216
20041222 120.47 123.72 120.47 122.38 535610
20041223 122.62 123.24 121.38 121.38 306691
20041227 121.39 121.39 119.12 119.18 277173
20041228 119.18 121.98 118.87 121.98 377031
20041229 121.09 121.44 120.38 120.76 200448
20041230 119.90 121.19 119.90 120.28 226826
20041231 121.33 122.93 120.84 121.33 245248
20050103 119.99 121.02 115.98 116.24 508604
20050104 117.44 118.12 114.32 114.80 448627
20050105 114.80 115.77 113.24 113.74 501382
20050106 113.73 114.80 112.97 114.50 452290
20050107 114.40 114.43 109.87 111.68 821157
20050110 112.30 117.17 112.30 116.05 709157
20050111 115.60 115.60 113.53 113.69 366040
20050112 113.64 116.41 109.89 116.24 1243301
20050113 118.13 119.94 117.23 119.25 872446
20050114 119.25 122.19 118.05 121.77 594750
20050118 121.62 124.63 120.17 122.43 765471
20050119 122.94 123.11 120.17 120.78 280418
20050120 119.23 119.92 117.24 117.63 589307
20050121 117.64 119.08 116.83 117.32 304702
20050124 117.51 118.14 114.74 115.09 377345
20050125 115.09 116.32 114.83 115.03 461292
20050126 116.44 117.33 105.55 116.42 3593411
20050127 117.51 121.03 116.46 120.56 1370583
20050128 119.71 119.71 114.70 115.55 865433
20050131 117.03 119.15 115.39 116.22 900498
20050201 116.55 117.66 116.33 116.76 713553
20050202 115.98 116.38 114.65 115.31 624372
20050203 115.36 115.36 111.18 111.85 1041702
20050204 112.16 114.14 110.08 113.74 698062
20050207 112.41 113.07 110.42 110.85 671925
20050208 111.13 111.84 108.73 108.94 784122
20050209 109.54 110.35 105.39 106.08 1157657
20050210 106.63 109.97 102.15 108.64 1894891
20050211 108.35 109.13 107.25 107.49 601069
20050214 107.87 110.97 107.27 110.58 716510
20050215 111.31 112.37 109.81 111.02 687729
20050216 110.17 110.45 108.73 109.09 497036
20050217 109.54 110.07 107.24 107.41 584742
20050218 107.81 108.21 106.07 106.63 435914
20050222 108.45 108.70 106.08 106.30 672762
20050223 107.01 107.90 105.96 107.20 526027
20050224 106.44 108.92 106.42 108.35 600127
20050225 108.45 109.31 107.71 108.74 419063
20050228 108.50 108.70 106.73 107.17 412365
20050301 107.54 109.86 106.30 107.16 656854
20050302 104.62 105.39 102.82 103.20 1136411
20050303 103.34 104.54 101.34 103.27 861676
20050304 103.72 106.47 102.86 106.11 717662
20050307 106.06 107.63 105.39 107.30 562554
20050308 108.68 108.76 105.01 105.36 527283
20050309 100.32 101.03 90.22 91.29 3490869
20050310 92.20 94.11 88.20 88.67 2170464
20050311 88.91 91.25 88.91 91.12 1099361
20050314 91.06 92.06 88.19 89.90 1186962
20050315 90.88 93.39 89.96 90.58 858536
20050316 90.53 91.63 88.07 88.50 823997
20050317 88.85 89.18 87.49 88.39 734931
20050318 88.54 88.97 88.41 88.61 701963
20050321 87.90 88.47 87.90 88.20 863978
20050322 87.76 88.82 86.40 86.83 956917
20050323 86.66 86.66 83.97 84.22 1196696
20050324 85.13 85.85 83.38 83.85 1155983
20050328 84.09 84.81 83.55 83.56 649632
20050329 83.56 84.33 80.28 80.69 1457930
20050330 81.31 84.03 80.91 83.32 622629
20050331 83.41 85.18 83.39 84.52 948230
20050401 84.51 85.47 83.97 84.52 957440
20050404 84.52 84.57 81.95 83.13 1636168
20050405 83.13 84.07 82.30 83.91 902912
20050406 84.51 85.95 84.37 85.23 771876
20050407 85.23 86.21 84.97 86.03 565694
20050408 86.03 86.23 84.82 85.39 474324
20050411 85.51 85.78 83.81 84.34 616140
20050412 84.22 85.73 83.79 85.44 582858
20050413 85.56 85.61 84.11 84.38 590394
20050414 84.39 84.81 81.93 82.07 483849
20050415 81.84 82.38 80.10 80.44 1010818
20050418 80.31 82.12 79.80 81.99 891713
20050419 81.99 82.82 81.42 82.22 685112
20050420 82.23 82.87 79.84 79.92 541203
20050421 82.41 84.56 81.07 84.08 717557
20050422 81.36 81.36 75.41 76.35 3466797
20050425 76.34 78.28 75.56 77.66 981199
20050426 77.66 78.58 76.41 76.58 604942
20050427 76.57 76.70 75.59 76.05 593952
20050428 75.72 75.83 74.28 74.77 743408
20050429 74.95 75.77 73.84 75.08 615198
20050502 74.89 75.42 74.43 74.82 651202
20050503 75.00 75.06 73.81 74.42 805996
20050504 71.71 73.65 71.70 72.81 1634703
20050505 73.24 73.74 72.49 73.18 706149
20050506 73.67 73.91 72.90 73.28 602325
20050509 73.30 73.66 72.78 73.44 684263
20050510 73.20 73.20 70.36 70.92 686880
20050511 70.96 71.55 69.94 70.38 1009077
20050512 70.57 70.72 68.03 68.61 1366016
20050513 68.81 69.14 65.50 67.13 1389665
20050516 68.46 70.51 68.46 70.38 1207795
20050517 70.45 72.51 70.01 72.04 1271313
20050518 72.48 76.83 72.48 76.47 1305636
20050519 76.47 76.92 75.16 75.55 632779
20050520 75.61 76.95 75.48 76.45 719424
20050523 76.45 77.60 75.85 76.10 526880
20050524 76.31 76.45 75.34 76.12 737318
20050525 76.09 76.15 75.66 75.82 561935
20050526 76.16 80.25 76.13 80.01 1310136
20050527 80.26 82.44 79.41 81.37 1647297
20050531 81.37 81.79 79.13 79.18 836834
20050601 79.51 79.68 77.56 78.32 673799
20050602 77.79 79.85 77.21 79.70 709901
20050603 79.94 80.72 79.27 79.75 815486
20050606 79.32 79.49 76.95 77.41 1082850
20050607 77.64 93.65 77.58 87.10 4083292
20050608 87.68 88.43 83.89 84.19 2057185
20050609 84.31 86.51 84.19 85.30 1165833
20050610 85.86 86.83 84.66 85.40 1143334
20050613 84.52 84.94 82.76 83.51 1376375
20050614 83.38 84.43 82.60 82.90 1159240
20050615 83.04 83.46 80.81 80.97 1272778
20050616 81.42 82.62 81.32 82.18 1099593
20050617 82.33 83.21 81.87 82.42 1080653
20050620 82.33 83.42 81.66 82.40 1153799
20050621 82.13 83.01 81.55 81.73 1084001
20050622 81.73 81.85 79.22 79.48 1390607
20050623 79.69 80.50 78.95 79.00 554296
20050624 79.13 79.50 77.62 77.79 545088
20050627 77.02 77.77 76.21 77.26 579829
20050628 77.27 79.70 77.21 79.55 692740
20050629 79.55 80.13 78.09 79.72 731981
20050630 80.29 80.29 77.75 77.75 683112
20050701 77.98 79.25 77.93 78.55 404447
20050705 78.07 80.25 76.42 79.61 687194
20050706 79.41 79.79 76.79 76.80 752282
20050707 76.80 76.80 75.04 76.37 717122
20050708 76.21 78.65 76.08 78.26 856088
20050711 77.55 78.70 77.45 78.36 667416
20050712 78.17 78.56 77.29 78.30 525833
20050713 78.27 79.05 76.98 78.69 423597
20050714 79.83 80.32 78.18 79.32 539018
20050715 78.93 80.08 78.66 80.01 463361
20050718 80.01 81.07 79.15 80.32 631523
20050719 81.18 81.59 80.27 80.77 407586
20050720 80.76 81.17 78.56 79.67 544355
20050721 79.70 79.75 77.05 77.39 689810
20050722 77.39 78.05 76.64 78.04 744120
20050725 78.04 78.74 77.27 77.74 753224
20050726 77.88 79.46 77.73 79.46 800836
20050727 79.17 80.79 78.89 80.69 814649
20050728 80.69 82.05 80.68 81.73 674741
20050729 81.90 82.65 81.37 82.14 677148
20050801 81.94 82.06 80.75 81.70 618547
20050802 81.70 81.70 80.80 81.28 577423
20050803 81.13 81.61 80.82 81.10 499359
20050804 80.94 82.58 80.94 81.34 452269
20050805 80.80 80.80 78.12 78.46 726958
20050808 78.95 79.07 77.55 77.81 684678
20050809 77.81 79.06 77.81 78.32 381260
20050810 79.09 79.14 76.73 77.19 685515
20050811 77.19 78.68 77.19 78.27 495827
20050812 78.04 79.26 77.43 79.00 549814
20050815 79.00 80.43 79.00 79.92 771937
20050816 79.52 79.71 78.04 78.37 800814
20050817 78.37 79.43 78.23 78.47 941328
20050818 86.50 97.95 86.13 97.87 5442376
20050819 97.87 104.60 97.31 101.53 2781506
20050822 101.54 103.84 101.31 103.27 1167741
20050823 103.18 104.07 101.48 102.12 973239
20050824 101.87 106.55 101.56 103.49 1096490
20050825 104.14 104.17 102.56 103.20 899059
20050826 103.52 103.69 99.56 99.59 853232
20050829 99.59 99.59 97.70 98.57 898745
20050830 98.47 99.58 95.22 95.56 966648
20050831 95.96 99.08 95.86 98.83 757917
20050901 98.83 100.26 97.56 98.14 664799
20050902 98.19 98.63 95.80 96.29 697234
20050906 97.20 97.44 96.63 97.01 358870
20050907 97.01 97.08 95.52 95.56 465799
20050908 95.56 97.39 94.35 94.91 787317
20050909 95.39 98.73 95.12 98.20 674948
20050912 98.20 100.01 97.82 99.50 520833
20050913 97.39 98.11 94.62 95.94 717740
20050914 96.34 96.86 94.21 94.21 386178
20050915 94.22 95.93 93.40 94.19 406475
20050916 94.14 95.66 93.68 95.48 613846
20050919 95.39 95.39 92.48 93.34 395803
20050920 94.14 96.04 93.67 93.68 744629
20050921 93.04 93.68 90.61 92.52 587375
20050922 92.52 94.05 91.23 93.78 565508
20050923 93.57 95.26 91.90 94.49 412439
20050926 94.50 95.69 92.82 93.26 399884
20050927 93.19 93.64 91.45 93.36 581830
20050928 93.56 94.62 92.52 93.18 258010
20050929 93.14 94.42 92.28 93.72 374564
20050930 93.71 98.78 93.62 97.75 900314
20051003 98.06 98.42 95.51 97.86 717426
20051004 97.86 99.16 97.06 98.09 461300
20051005 97.92 97.92 96.85 96.86 654650
20051006 96.77 97.73 94.52 96.36 831888
20051007 96.36 100.02 96.36 99.70 747141
20051010 99.93 100.55 95.77 96.79 619705
20051011 96.79 97.99 95.18 95.59 485992
20051012 95.60 95.64 93.28 95.13 707173
20051013 94.96 94.96 93.38 94.55 742118
20051014 94.60 94.89 91.25 94.55 1609894
20051017 94.77 97.18 94.77 97.11 428447
20051018 96.72 96.73 95.77 96.34 495513
20051019 96.92 99.44 94.43 98.54 617717
20051020 103.46 104.80 99.22 100.60 2406732
20051021 100.61 102.51 97.20 97.53 973030
20051024 97.92 100.61 97.14 100.31 844444
20051025 100.21 100.22 97.93 99.44 586852
20051026 99.44 99.44 96.06 96.45 340979
20051027 95.86 95.86 93.26 95.67 729040
20051028 95.58 95.67 93.97 94.48 1107580
20051031 95.46 95.97 94.57 95.44 1679575
20051101 95.02 95.83 93.29 95.53 562265
20051102 95.86 96.10 94.79 95.58 504929
20051103 95.82 97.35 93.89 94.28 587061
20051104 94.38 96.77 94.20 96.37 425518
20051107 97.36 100.11 96.51 99.94 616591
20051108 99.94 99.94 97.13 98.51 586776
20051109 98.44 98.78 97.52 97.92 425044
20051110 98.15 99.84 97.02 99.60 368658
20051111 99.70 100.04 97.37 98.02 368867
20051114 98.26 98.35 95.12 95.59 603933
20051115 94.92 96.65 94.43 95.83 710848
20051116 95.83 96.20 93.27 94.15 469400
20051117 94.22 95.49 93.91 95.24 566481
20051118 95.35 97.26 94.60 94.83 469923
20051121 94.40 96.46 94.17 96.26 460090
20051122 95.54 96.28 94.63 96.11 570038
20051123 95.88 96.80 95.45 96.45 241134
20051125 96.44 96.44 94.56 95.15 95094
20051128 96.07 96.07 92.30 93.30 770896
20051129 92.72 93.04 91.62 91.89 713882
20051130 92.13 94.39 91.77 93.20 638769
20051201 93.49 94.73 93.30 93.87 661680
20051202 93.93 94.25 92.18 93.48 552045
20051205 93.39 93.39 89.10 91.04 1306830
20051206 91.97 93.93 91.04 93.16 641280
20051207 93.97 94.42 92.23 92.80 406528
20051208 92.80 93.18 91.06 92.76 542316
20051209 92.76 94.04 92.05 93.72 523172
20051212 93.75 93.75 92.62 92.82 360393
20051213 92.77 93.25 91.58 91.89 319385
20051214 91.48 92.89 90.81 91.97 357464
20051215 91.97 92.67 91.10 92.19 378596
20051216 92.21 93.21 91.71 91.71 355267
20051219 91.62 91.62 89.79 90.78 442724
20051220 90.81 91.39 89.19 90.63 415943
20051221 90.81 92.38 90.81 91.78 349199
20051222 91.86 93.30 91.83 93.30 278167
20051223 93.49 94.20 92.83 92.95 226488
20051227 92.95 93.87 92.19 92.49 427450
20051228 92.72 93.83 92.58 92.96 254629
20051229 93.10 93.95 92.39 93.02 167800
20051230 92.82 93.67 91.72 93.53 314363
20060103 94.35 94.87 89.59 91.31 877497
20060104 91.91 95.00 90.89 94.69 626216
20060105 94.54 94.62 91.92 92.05 418454
20060106 92.44 94.38 92.44 93.20 423161
20060109 93.20 94.79 92.66 93.53 515953
20060110 92.87 93.52 92.20 92.85 344387
20060111 93.63 93.68 92.53 93.17 344806
20060112 93.17 93.43 92.53 93.07 401611
20060113 93.26 94.73 93.26 94.35 321372
20060117 94.35 95.11 93.42 94.42 332880
20060118 94.42 96.93 94.41 96.66 765247
20060119 97.26 98.42 96.88 97.31 498587
20060120 97.26 97.56 95.85 96.26 488126
20060123 96.45 96.91 95.86 96.59 312376
20060124 96.55 100.23 96.55 100.14 621613
20060125 99.75 101.18 98.65 99.61 717439
20060126 101.34 108.92 101.33 107.92 2716810
20060127 107.74 108.45 105.78 106.54 952296
20060130 105.15 106.67 105.15 106.10 926875
20060131 106.68 108.00 104.57 105.15 9392294
20060201 105.12 105.13 101.84 103.47 1790353
20060202 103.72 104.25 101.58 102.23 807511
20060203 102.14 102.33 100.09 101.03 612198
20060206 101.06 101.06 98.29 98.92 666096
20060207 98.73 99.47 96.37 96.84 732936
20060208 97.08 97.36 95.85 96.82 561496
20060209 96.84 98.46 96.21 97.58 537960
20060210 97.58 98.27 95.67 96.97 452816
20060213 97.27 97.85 96.08 96.18 539216
20060214 96.62 97.34 95.86 97.27 561705
20060215 97.37 99.33 97.27 99.13 756680
20060216 99.14 101.32 99.04 100.86 917137
20060217 101.05 101.62 100.53 100.86 780006
20060221 100.86 101.67 100.40 100.72 628545
20060222 101.34 102.09 100.87 101.82 506371
20060223 101.83 103.58 101.81 103.06 401666
20060224 103.06 104.40 102.74 103.64 428235
20060227 103.75 105.65 103.28 105.39 479384
20060228 104.97 105.52 103.36 105.50 654799
20060301 105.50 106.57 104.82 106.57 366834
20060302 106.36 106.36 105.24 105.48 463589
20060303 105.48 105.83 103.83 104.19 589319
20060306 104.43 106.41 103.80 105.54 429804
20060307 105.59 106.56 104.86 105.26 611599
20060308 105.25 105.25 103.28 103.87 462857
20060309 104.06 104.64 102.82 103.09 269242
20060310 104.11 105.27 103.42 105.27 369135
20060313 105.23 106.12 104.95 105.97 438172
20060314 105.97 108.05 105.61 108.03 367357
20060315 108.03 108.51 106.16 106.58 378863
20060316 106.82 107.07 106.12 106.56 306793
20060317 107.13 110.30 107.13 109.20 717350
20060320 109.01 110.75 109.01 110.75 354073
20060321 107.36 107.56 103.43 103.95 1606559
20060322 103.95 103.95 101.89 103.02 664945
20060323 103.12 104.04 101.77 102.05 629381
20060324 102.34 102.34 101.09 101.43 399051
20060327 101.58 104.08 101.58 103.82 529279
20060328 103.82 104.35 102.97 103.77 333885
20060329 103.62 106.74 103.57 106.02 460451
20060330 105.59 106.69 104.23 104.59 409302
20060331 105.16 106.26 105.03 106.24 358048
20060403 106.36 106.61 104.21 104.21 373005
20060404 104.32 104.49 103.14 104.16 522480
20060405 104.15 105.03 103.45 104.38 331688
20060406 104.38 104.49 101.99 102.75 452711
20060407 102.96 103.54 101.07 101.12 524153
20060410 101.36 103.75 101.24 103.40 453757
20060411 103.44 104.35 101.19 101.84 511183
20060412 101.84 102.05 99.97 100.38 449468
20060413 100.29 102.11 99.33 101.91 282003
20060417 101.82 101.92 99.34 99.94 314848
20060418 100.05 102.96 100.05 102.77 486602
20060419 102.20 103.24 101.24 103.08 513275
20060420 103.25 103.34 101.40 101.40 303132
20060421 101.58 102.25 100.38 100.38 341834
20060424 100.62 101.24 99.37 100.18 450724
20060425 100.72 100.86 99.16 100.00 408047
20060426 100.10 100.42 97.51 97.71 841825
20060427 97.14 97.14 86.53 87.61 3279017
20060428 87.61 87.62 82.88 84.12 2149854
20060501 84.80 85.27 82.57 83.15 1158451
20060502 84.51 85.36 83.68 85.21 1144957
20060503 85.10 85.60 83.44 84.03 583148
20060504 84.11 84.65 83.51 84.08 686598
20060505 84.06 84.06 81.93 82.11 855528
20060508 82.11 83.20 82.11 82.42 649157
20060509 82.18 82.33 81.06 81.18 883741
20060510 80.57 81.26 80.09 80.16 832912
20060511 79.60 79.65 78.60 78.87 714627
20060512 78.47 81.47 78.15 80.96 1167374
20060515 80.77 80.79 79.30 80.37 793484
20060516 80.31 80.81 79.55 79.58 571555
20060517 78.93 79.36 77.98 78.36 608369
20060518 78.63 80.66 78.60 79.37 565699
20060519 79.37 79.50 78.56 78.74 823709
20060522 78.41 78.46 76.82 77.60 932791
20060523 78.08 81.54 78.08 80.51 1103368
20060524 80.37 81.25 78.67 79.03 842325
20060525 79.27 79.70 78.75 79.09 487783
20060526 79.74 82.22 78.98 81.22 853097
20060530 80.33 80.55 78.01 80.01 892317
20060531 80.25 81.04 79.73 81.02 589648
20060601 81.08 81.88 79.10 81.62 764828
20060602 81.99 82.71 79.67 80.30 796622
20060605 80.06 80.06 78.21 78.21 616631
20060606 78.41 79.47 77.53 79.07 624684
20060607 78.88 79.75 77.93 79.04 663485
20060608 78.56 78.64 75.87 77.94 654177
20060609 77.83 79.30 77.65 77.70 456512
20060612 77.71 78.21 76.77 76.91 361758
20060613 76.75 78.47 76.26 77.64 661394
20060614 77.45 78.50 76.57 78.40 541540
20060615 78.55 80.54 77.85 80.50 801955
20060616 80.18 80.56 79.41 79.80 635666
20060619 79.84 80.02 77.88 78.23 544259
20060620 78.18 78.75 77.13 77.34 697475
20060621 77.34 78.82 77.34 78.74 695070
20060622 78.86 79.33 78.19 78.29 611088
20060623 77.54 78.45 77.27 77.89 406521
20060626 77.68 78.70 77.16 77.64 489770
20060627 77.74 78.07 76.37 77.02 543736
20060628 77.06 77.31 75.73 76.78 641000
20060629 76.78 80.69 76.72 80.60 469690
20060630 80.94 81.90 80.58 81.63 556913
20060703 81.34 81.35 80.13 80.82 193377
20060705 80.59 80.59 78.89 79.40 378074
20060706 79.64 79.80 79.31 79.52 385604
20060707 79.29 79.47 78.18 78.62 334253
20060710 78.68 79.36 78.68 79.12 609833
20060711 78.88 80.06 78.64 79.98 745480
20060712 80.10 80.11 78.27 78.89 607742
20060713 78.89 79.49 78.73 78.98 652608
20060714 78.93 79.43 77.99 78.20 345862
20060717 78.02 78.99 77.98 78.33 357993
20060718 78.33 78.50 77.45 78.29 515812
20060719 78.40 82.31 78.37 81.08 550325
20060720 80.75 80.75 77.96 77.96 416038
20060721 78.37 78.37 76.23 76.72 581282
20060724 76.92 79.37 76.92 78.66 412900
20060725 78.21 79.73 77.45 79.45 588498
20060726 79.26 79.30 77.63 78.61 596865
20060727 78.61 78.62 71.38 74.58 3470538
20060728 74.58 76.65 74.57 76.52 1175741
20060731 76.23 77.10 76.07 76.68 534637
20060801 76.69 76.71 76.01 76.27 637653
20060802 76.68 76.86 75.50 75.54 795367
20060803 75.49 78.00 75.07 77.72 812518
20060804 78.14 78.67 75.65 76.23 705005
20060807 76.13 76.51 74.59 76.36 780702
20060808 76.46 76.51 74.03 74.31 624478
20060809 74.35 74.83 72.57 72.99 655953
20060810 72.87 74.83 72.87 74.59 759579
20060811 74.40 74.77 73.89 74.48 741907
20060814 75.31 75.69 74.66 74.93 516773
20060815 76.03 78.85 75.92 78.51 838005
20060816 76.52 83.23 76.50 82.44 2300697
20060817 81.77 82.01 80.94 81.62 769931
20060818 81.96 82.43 80.90 82.09 594153
20060821 82.05 82.05 80.52 80.93 308161
20060822 80.93 80.93 77.07 77.51 1267151
20060823 77.84 78.21 77.01 77.54 559019
20060824 77.72 78.05 76.61 77.44 849089
20060825 76.98 77.46 76.40 76.57 350092
20060828 76.79 78.16 76.74 77.74 577632
20060829 77.51 78.02 76.87 78.02 539464
20060830 78.11 78.76 77.61 78.60 305860
20060831 78.60 78.60 77.04 77.58 546470
20060901 77.75 78.09 77.29 77.60 298436
20060905 77.75 77.80 76.64 77.08 605656
20060906 77.08 77.66 77.02 77.42 610152
20060907 77.42 77.79 76.74 76.96 588402
20060908 76.96 77.22 76.15 76.31 426322
20060911 76.32 76.41 74.84 75.56 776624
20060912 75.36 78.49 75.36 78.12 612975
20060913 77.94 78.23 76.75 77.12 357830
20060914 76.31 77.66 75.54 77.49 500042
20060915 78.61 79.82 75.86 78.84 647378
20060918 79.18 80.47 78.63 79.57 522211
20060919 79.80 79.95 78.14 78.40 482370
20060920 78.94 79.20 78.57 78.94 268425
20060921 78.98 79.57 77.62 77.94 278777
20060922 78.02 78.27 76.49 77.17 495755
20060925 77.18 78.13 76.56 77.71 673729
20060926 77.72 78.33 77.10 78.01 412415
20060927 78.02 79.36 77.96 79.21 579409
20060928 79.20 79.76 79.09 79.40 633994
20060929 79.29 80.14 79.28 79.80 372156
20061002 79.85 80.64 79.61 80.02 379581
20061003 80.02 80.49 79.03 79.71 356262
20061004 79.47 81.76 79.40 81.76 457065
20061005 81.75 82.53 80.74 82.39 303455
20061006 82.39 82.78 81.81 82.55 309206
20061009 82.55 84.42 82.03 84.40 416388
20061010 84.63 86.37 84.59 85.99 825875
20061011 85.99 86.88 85.49 86.88 865297
20061012 87.12 87.18 86.45 86.85 607015
20061013 86.83 87.99 86.82 87.03 655953
20061016 87.07 87.56 86.18 86.54 537269
20061017 86.44 86.44 85.64 85.94 353543
20061018 86.36 86.81 85.49 86.58 356889
20061019 86.58 87.03 85.11 85.61 390142
20061020 85.75 85.97 84.88 84.97 352602
20061023 85.21 85.97 85.02 85.40 653966
20061024 85.02 85.08 83.07 83.63 719112
20061025 83.73 85.11 83.63 84.41 847625
20061026 92.09 103.22 92.09 100.89 4341334
20061027 97.54 101.37 97.31 101.01 1884309
20061030 101.01 101.91 98.88 99.32 1124207
20061031 99.51 100.41 97.38 97.88 649992
20061101 97.88 98.69 95.69 97.84 593108
20061102 97.64 98.56 96.41 96.91 504957
20061103 96.69 97.87 95.74 97.27 428832
20061106 97.28 99.29 97.28 98.74 435782
20061107 98.51 99.47 98.18 98.18 472794
20061108 97.65 99.72 97.56 99.47 371900
20061109 99.39 99.93 98.72 99.33 538873
20061110 99.71 100.90 99.37 100.67 368240
20061113 100.40 100.97 100.19 100.52 474049
20061114 100.72 101.41 99.39 101.24 497992
20061115 101.10 103.11 101.10 102.06 375036
20061116 102.47 103.57 102.03 103.45 348898
20061117 102.96 103.32 101.20 101.49 514825
20061120 103.57 103.57 100.04 100.25 800049
20061121 100.76 102.68 100.46 102.51 542428
20061122 102.34 103.15 101.48 102.99 316172
20061124 102.77 102.91 101.45 102.17 133516
20061127 102.18 102.72 100.52 100.52 348793
20061128 100.43 101.24 99.18 100.41 398979
20061129 100.42 101.01 99.62 100.52 359876
20061130 100.14 100.52 99.09 99.32 587595
20061201 99.61 100.70 98.91 100.12 320041
20061204 100.58 102.56 100.19 102.12 359458
20061205 102.21 102.30 101.21 102.08 204926
20061206 102.09 103.20 101.55 101.89 216427
20061207 101.77 101.77 99.72 100.17 287733
20061208 100.24 101.29 100.11 100.19 289093
20061211 99.86 100.30 98.81 99.07 448956
20061212 99.25 99.25 97.59 97.94 517335
20061213 98.51 98.99 97.49 97.51 546087
20061214 97.76 98.51 97.24 98.10 380368
20061215 98.09 98.51 97.56 97.75 414349
20061218 97.13 97.37 96.45 96.61 401488
20061219 96.36 96.61 95.88 96.49 432750
20061220 96.36 97.60 96.03 96.60 252917
20061221 96.81 97.38 95.77 95.85 285119
20061222 96.09 96.23 95.23 95.28 142507
20061226 94.97 95.79 94.24 94.29 272887
20061227 94.81 96.32 94.30 96.14 385492
20061228 95.75 96.66 94.72 95.00 344193
20061229 95.00 96.22 94.50 95.56 377023
20070103 97.20 97.26 94.46 95.42 418531
20070104 95.64 95.64 93.62 94.82 399397
20070105 94.77 94.77 92.91 94.21 698736
20070108 94.40 95.19 93.40 94.85 385282
20070109 95.07 96.06 94.32 95.72 364685
20070110 94.65 96.02 93.95 95.92 370959
20070111 96.16 98.00 96.16 97.94 427522
20070112 97.60 98.70 97.14 98.52 367822
20070116 98.27 98.65 97.83 98.51 300907
20070117 98.27 98.92 97.49 98.46 246853
20070118 98.53 99.46 97.67 98.50 294111
20070119 98.50 99.97 98.27 99.75 467462
20070122 99.68 99.68 98.03 98.68 373468
20070123 98.62 99.29 97.18 97.48 495901
20070124 97.26 97.32 96.65 97.27 529567
20070125 97.11 98.04 96.50 97.41 599619
20070126 92.01 92.46 89.80 91.72 4027221
20070129 91.72 91.87 88.38 88.96 1719395
20070130 88.97 89.50 88.63 89.13 1159402
20070131 90.37 90.67 89.14 90.45 1335263
20070201 90.41 92.84 90.41 92.54 845321
20070202 92.77 93.65 92.49 93.41 739721
20070205 93.62 93.80 92.63 93.40 564727
20070206 94.20 94.96 93.63 94.93 751541
20070207 95.01 97.28 94.60 97.18 1162698
20070208 97.24 97.42 95.70 97.30 870821
20070209 97.30 97.52 96.58 97.14 634874
20070212 97.15 97.81 96.43 97.40 510261
20070213 97.62 98.32 96.69 98.07 579154
20070214 98.07 99.66 97.81 99.24 644491
20070215 99.23 99.98 98.57 99.57 468759
20070216 98.93 100.03 98.42 99.97 403108
20070220 99.97 100.41 99.57 100.40 373836
20070221 100.20 100.58 99.48 99.94 569327
20070222 100.70 101.09 98.68 99.41 626615
20070223 99.41 99.68 98.38 98.78 487158
20070226 99.10 99.37 97.24 97.46 593057
20070227 97.38 98.15 94.52 95.48 1010173
20070228 95.38 96.22 94.81 94.82 822837
20070301 94.85 95.62 93.47 95.14 1023345
20070302 95.14 95.97 93.21 93.26 665608
20070305 93.26 93.98 92.20 92.20 732723
20070306 92.68 94.12 92.67 93.55 378436
20070307 93.55 94.38 93.03 93.53 392654
20070308 93.98 94.62 93.47 94.05 600584
20070309 94.40 94.79 93.94 94.29 297208
20070312 94.30 94.47 93.50 93.76 357633
20070313 93.55 93.76 92.90 93.01 705438
20070314 93.02 94.76 92.71 94.57 639996
20070315 94.58 94.67 93.87 94.35 563159
20070316 94.69 95.04 93.05 93.08 695402
20070319 93.79 95.28 93.67 94.02 457155
20070320 93.80 94.19 93.35 94.09 427570
20070321 94.50 95.46 93.94 95.34 406244
20070322 95.22 96.18 95.06 95.91 300344
20070323 95.91 96.33 95.24 95.26 313830
20070326 94.99 95.65 93.70 94.22 610202
20070327 94.08 94.08 93.20 93.61 224866
20070328 93.61 93.61 92.63 92.83 230721
20070329 92.83 93.50 91.98 92.56 302435
20070330 92.57 92.82 91.67 91.91 402689
20070402 92.35 93.93 91.95 93.50 429556
20070403 93.70 94.65 93.70 94.34 290622
20070404 94.65 95.89 94.18 95.69 394013
20070405 95.47 96.32 95.13 95.28 265010
20070409 95.48 96.31 94.59 95.11 327002
20070410 95.20 95.48 95.01 95.48 170192
20070411 95.48 95.53 93.81 93.81 312053
20070412 93.82 94.73 92.95 94.47 306721
20070413 94.47 94.47 93.74 94.27 201972
20070416 94.84 96.12 94.37 95.96 257169
20070417 95.96 96.93 95.96 96.67 332020
20070418 96.67 97.78 96.14 97.39 622015
20070419 97.30 97.30 95.99 96.11 387217
20070420 97.09 97.95 96.21 97.95 463114
20070423 97.76 98.37 97.38 97.86 314457
20070424 98.19 98.19 96.58 97.24 463114
20070425 97.67 98.57 97.28 98.11 349897
20070426 115.95 119.70 115.74 117.18 7638659
20070427 118.14 118.22 116.22 117.27 1767464
20070430 117.26 117.66 116.39 116.60 1355366
20070501 116.30 116.56 114.76 115.58 1674423
20070502 114.86 115.46 114.39 114.50 3277654
20070503 114.69 114.97 114.25 114.84 1037354
20070504 114.84 115.36 114.30 114.45 504198
20070507 114.32 114.72 114.25 114.61 269894
20070508 114.56 114.80 114.34 114.76 361043
20070509 114.47 114.80 114.32 114.51 1150133
20070510 114.32 114.63 114.09 114.32 751354
20070511 114.08 114.55 113.84 114.44 682783
20070514 114.36 114.62 113.83 113.84 403168
20070515 113.84 114.13 113.16 113.37 517314
20070516 113.56 113.82 113.25 113.47 658219
20070517 113.32 113.62 113.13 113.37 357176
20070518 113.37 113.37 112.84 113.07 1086370
20070521 112.99 113.65 112.98 113.37 339301
20070522 113.25 113.51 113.03 113.37 361043
20070523 113.37 113.58 112.99 113.07 993339
20070524 113.00 113.36 112.65 112.84 948496
20070525 112.84 113.03 112.70 112.83 450938
20070529 113.06 113.69 112.80 112.89 506025
20070530 112.79 112.94 112.69 112.71 564561
20070531 112.82 113.51 112.74 113.51 398465
20070601 113.46 113.57 112.65 112.77 424388
20070604 112.77 113.02 112.66 112.80 292786
20070605 112.93 113.55 112.79 112.91 907103
20070606 112.84 113.13 112.59 112.66 459509
20070607 112.67 113.10 112.61 112.62 1117729
20070608 112.62 112.98 112.60 112.84 297490
20070611 112.89 112.99 112.77 112.90 406827
20070612 112.84 112.98 112.41 112.46 503098
20070613 112.84 112.89 112.28 112.48 517209
20070614 112.49 112.73 112.03 112.13 522227
20070615 112.12 112.41 112.03 112.04 358325
20070618 112.28 112.55 112.05 112.17 235608
20070619 112.18 113.40 112.18 112.90 357907
20070620 112.93 113.25 112.28 112.49 457942
20070621 112.41 112.41 111.69 111.93 1394521
20070622 111.94 111.98 111.69 111.71 997938
20070625 111.81 112.08 110.95 111.23 653724
20070626 111.31 111.68 111.21 111.36 877312
20070627 111.02 111.85 110.63 111.81 630101
20070628 111.69 111.69 111.27 111.39 1150969
20070629 111.45 112.48 111.44 111.74 603759
20070702 111.93 112.14 111.43 111.60 871563
20070703 111.60 111.77 111.54 111.58 392715
20070705 111.58 111.84 111.24 111.64 928426
20070706 111.56 112.04 111.56 111.79 854838
20070709 111.79 112.28 111.72 111.93 586930
20070710 111.81 112.15 111.74 111.74 1859989
20070711 111.80 112.64 111.75 112.28 702435
20070712 112.35 112.55 112.00 112.39 831005
20070713 112.22 112.49 112.05 112.41 384667
20070716 112.50 112.63 111.93 112.03 722713
20070717 112.03 112.37 111.69 111.69 957381
20070718 111.79 112.21 111.45 111.81 608254
20070719 112.03 113.03 111.91 112.64 346095
20070720 112.64 112.80 112.03 112.41 445189
20070723 112.41 112.41 112.03 112.14 251497
20070724 111.93 112.17 110.52 111.07 718323
20070725 111.38 111.38 109.78 110.54 910134
20070726 110.11 110.50 109.35 109.75 1298355
20070727 109.63 111.38 109.54 110.02 611704
20070730 110.02 111.72 109.85 111.60 397942
20070731 111.21 112.14 110.86 110.97 548986
20070801 111.17 112.59 110.44 110.93 725327
20070802 110.78 111.12 109.18 110.68 468290
20070803 110.78 111.66 110.21 110.21 360939
20070806 110.99 110.99 108.99 110.60 668387
20070807 110.03 111.48 109.79 110.98 705700
20070808 111.56 112.48 110.40 111.48 634733
20070809 110.28 111.15 109.40 109.55 906896
20070810 110.80 110.80 105.26 108.59 1843579
20070813 108.59 109.52 108.12 108.88 569305
20070814 109.07 109.75 107.24 107.45 424549
20070815 106.16 109.17 104.84 107.49 1546750
20070816 106.73 107.24 105.96 106.55 1049562
20070817 107.19 109.30 106.08 106.85 826731
20070820 107.16 108.41 106.85 107.40 535128
20070821 107.17 109.17 107.17 109.07 549238
20070822 109.54 110.30 109.07 109.81 824536
20070823 109.86 110.03 109.10 109.27 924559
20070824 109.10 109.39 108.12 108.89 564602
20070827 108.88 109.07 108.32 108.46 187713
20070828 108.46 108.46 107.56 108.05 338531
20070829 108.02 108.87 107.81 108.49 701833
20070830 107.94 109.16 107.88 108.02 919960
20070831 108.26 109.17 108.23 108.49 482033
20070904 108.16 108.39 107.65 108.21 585087
20070905 107.65 108.26 107.64 108.17 478584
20070906 108.12 108.39 107.92 108.07 374485
20070907 107.69 108.21 107.52 107.92 759004
20070910 108.30 108.31 107.80 107.98 1130772
20070911 108.12 108.28 107.97 108.16 1504943
20070912 107.92 108.80 107.65 108.15 609858
20070913 108.36 108.48 107.79 108.25 640481
20070914 107.93 108.59 107.73 107.86 643303
20070917 107.83 108.18 106.10 106.14 1078304
20070918 106.15 107.64 105.92 107.26 1055101
20070919 107.40 108.10 107.30 107.45 1005246
20070920 107.48 107.60 106.93 107.40 787119
20070921 93.48 107.40 81.33 81.33 23423452
20070924 75.12 79.45 72.26 76.84 15193560
20070925 76.83 78.27 76.38 77.14 2188695
20070926 76.84 79.19 76.18 78.84 2885824
20070927 78.85 79.77 78.23 79.46 2158803
20070928 81.86 83.96 81.60 82.78 4319069
20071001 83.24 83.37 81.55 82.45 778549
20071002 82.26 83.21 82.05 83.15 988628
20071003 83.14 83.64 82.86 83.34 725767
20071004 83.35 83.43 82.42 82.95 391835
20071005 83.24 83.62 83.07 83.50 565752
20071008 83.48 83.57 82.91 83.10 353477
20071009 83.27 83.72 82.44 83.52 431342
20071010 83.43 83.51 82.44 83.24 218545
20071011 83.32 83.94 81.21 81.95 391103
20071012 81.95 82.95 81.86 82.86 327661
20071015 82.64 83.24 82.28 82.61 345952
20071016 82.72 85.77 82.34 83.34 2406613
20071017 83.68 84.34 82.80 83.48 341771
20071018 83.28 83.95 83.28 83.79 290558
20071019 83.56 83.89 82.37 82.67 560421
20071022 82.28 82.71 81.37 82.16 510671
20071023 82.47 82.86 80.31 81.32 603796
20071024 81.14 81.36 79.35 80.43 875541
20071025 79.42 80.25 78.32 79.32 584669
20071026 80.03 82.19 78.80 80.48 1040155
20071029 80.53 81.03 80.00 80.33 456009
20071030 80.00 80.78 79.71 80.14 5365599
20071031 80.43 81.11 79.98 80.56 763603
20071101 80.39 80.47 78.69 78.70 595539
20071102 78.72 79.19 77.82 78.95 489977
20071105 78.73 78.98 77.42 78.05 582161
20071106 77.77 78.99 77.77 78.72 349554
20071107 78.28 78.28 75.60 76.79 759719
20071108 77.03 77.03 73.40 74.64 756375
20071109 73.59 75.11 69.90 72.27 1468651
20071112 72.29 72.40 69.95 70.36 679463
20071113 70.57 71.94 69.42 71.94 721054
20071114 72.23 72.23 69.64 69.80 733907
20071115 69.61 70.28 68.39 68.67 900795
20071116 69.29 70.86 69.05 70.50 989725
20071119 70.20 70.33 68.73 69.21 998398
20071120 68.85 70.33 68.26 69.62 1493940
20071121 69.38 69.80 68.70 69.51 926606
20071123 69.86 70.66 69.54 70.44 211823
20071126 70.66 70.86 68.95 68.95 629302
20071127 68.67 69.40 66.49 67.28 1126098
20071128 67.48 70.55 67.20 69.86 1349102
20071129 69.86 70.03 69.09 69.52 543194
20071130 70.21 71.55 69.72 70.43 765989
20071203 70.71 72.11 68.95 68.95 472342
20071204 68.67 69.15 67.43 67.44 423436
20071205 67.55 69.09 67.26 68.84 635990
20071206 68.81 70.64 68.56 70.39 505992
20071207 70.66 71.04 70.33 70.65 402536
20071210 70.65 71.51 70.64 70.86 370350
20071211 70.82 71.33 69.81 69.84 978752
20071212 71.54 71.77 69.66 70.46 628780
20071213 70.23 70.40 69.12 69.79 443605
20071214 68.90 71.24 68.90 70.19 738192
20071217 70.25 71.59 68.65 70.81 890763
20071218 71.19 71.33 70.10 71.07 1148252
20071219 71.31 71.92 70.52 70.90 700885
20071220 70.84 71.24 70.24 70.90 517278
20071221 71.49 71.49 70.33 70.59 811133
20071224 70.86 71.69 70.59 71.69 224467
20071226 71.64 72.16 71.29 71.54 511844
20071227 71.39 71.39 70.27 70.27 375366
20071228 69.75 70.96 69.75 70.67 367633
20071231 70.44 71.53 70.33 70.54 391564
20080102 70.10 70.57 67.64 68.36 526160
20080103 68.68 68.68 66.86 67.19 390414
20080104 66.68 67.28 65.29 65.54 527728
20080107 65.81 66.38 65.08 65.48 597116
20080108 65.69 66.24 64.28 64.29 421033
20080109 64.16 65.44 63.45 65.44 466386
20080110 65.12 66.23 64.26 65.90 643410
20080111 66.03 66.54 64.53 66.00 477881
20080114 47.56 48.61 41.03 41.15 8681905
20080115 39.69 40.31 38.09 38.56 3890973
20080116 38.28 38.64 37.36 38.30 2746170
20080117 38.34 38.70 35.89 36.03 1479728
20080118 35.00 36.17 34.69 35.48 2633518
20080122 34.22 36.96 34.20 36.75 1375332
20080123 35.80 38.16 35.26 37.55 1462694
20080124 37.57 38.10 37.03 37.17 1073952
20080125 37.44 38.03 36.77 37.03 686464
20080128 37.21 40.68 37.08 40.55 1716212
20080129 41.00 41.60 40.45 41.37 1174900
20080130 41.46 43.48 41.31 42.93 1450154
20080131 42.58 45.12 42.25 44.45 1345654
20080201 44.67 45.97 43.63 45.93 926502
20080204 45.98 46.26 44.52 45.55 1096750
20080205 45.34 46.17 43.62 43.77 900237
20080206 37.60 39.84 36.70 37.04 3089140
20080207 36.92 39.24 36.72 38.78 1911529
20080208 38.47 39.38 37.52 38.02 913714
20080211 38.05 39.65 37.90 39.60 943698
20080212 40.08 41.09 39.02 39.48 1078154
20080213 39.69 41.64 39.69 41.08 1134986
20080214 41.40 42.12 40.70 40.77 1209162
20080215 40.78 41.25 40.67 41.15 1030932
20080219 41.70 42.11 40.56 41.07 1000740
20080220 40.78 41.30 40.51 41.14 658802
20080221 41.25 41.53 39.86 39.97 709889
20080222 40.06 40.71 39.20 40.51 950488
20080225 40.54 41.70 40.20 41.62 1172179
20080226 41.43 41.68 41.07 41.44 849986
20080227 41.27 41.93 40.44 41.06 819898
20080228 40.86 40.86 39.96 40.36 706964
20080229 40.03 40.66 39.31 39.44 1184506
20080303 39.04 40.27 38.96 40.16 787825
20080304 39.78 40.91 39.68 40.78 1205401
20080305 41.01 41.25 40.40 40.92 770065
20080306 40.61 40.98 40.09 40.35 1958646
20080307 40.11 41.48 39.54 40.69 1119525
20080310 40.68 41.23 40.35 40.37 869105
20080311 40.92 42.25 40.92 41.95 1335469
20080312 41.96 43.97 41.96 42.55 833584
20080313 42.36 42.98 40.93 42.31 958846
20080314 42.56 42.65 40.21 40.76 1093720
20080317 40.45 40.72 38.70 39.46 1387496
20080318 40.11 40.82 39.66 40.62 1288247
20080319 40.48 41.56 40.48 41.16 986845
20080320 37.79 42.73 37.79 42.73 769960
20080324 42.73 44.84 42.42 44.80 768811
20080325 44.45 45.29 44.02 44.16 796183
20080326 44.03 44.03 42.93 43.11 647937
20080327 43.35 43.35 42.25 42.28 775184
20080328 42.55 43.57 42.12 42.30 846748
20080331 42.05 42.20 41.20 41.68 1068124
20080401 41.76 43.20 41.70 43.20 866075
20080402 43.45 43.59 42.42 42.54 741022
20080403 42.37 43.02 41.68 42.87 656086
20080404 42.97 43.02 41.87 42.32 430948
20080407 42.69 42.69 40.54 40.58 1143344
20080408 39.63 40.43 38.35 38.72 1187014
20080409 38.34 38.93 37.39 37.53 1589545
20080410 37.77 38.32 37.63 37.91 874955
20080411 37.71 38.41 37.33 37.85 892088
20080414 37.85 37.85 36.71 37.17 511496
20080415 37.29 37.72 36.40 36.81 345176
20080416 36.98 37.50 36.41 37.07 604894
20080417 36.73 37.70 36.73 37.43 845285
20080418 38.21 38.49 37.38 37.59 666846
20080421 37.48 37.59 36.97 37.37 951742
20080422 37.29 37.61 36.21 36.58 1165806
20080423 36.77 37.46 36.34 37.25 960622
20080424 37.41 38.79 37.25 38.58 706128
20080425 39.02 39.65 38.24 38.29 814988
20080428 38.17 38.83 37.83 38.72 544927
20080429 38.85 39.47 38.34 39.28 396368
20080430 39.34 39.55 38.84 39.12 722112
20080501 39.37 40.11 38.78 39.80 502825
20080502 40.18 40.85 39.37 39.77 485378
20080505 39.85 39.92 38.56 39.10 784132
20080506 39.08 39.56 38.67 39.41 1005126
20080507 38.78 41.22 37.56 37.65 1613800
20080508 37.49 37.73 36.00 36.72 770660
20080509 36.47 36.93 36.00 36.75 528986
20080512 36.89 37.67 36.47 37.52 720006
20080513 37.82 39.31 37.45 38.98 989983
20080514 39.44 41.65 38.98 40.76 834681
20080515 40.78 42.15 40.44 41.83 682617
20080516 41.79 41.79 40.72 41.53 891809
20080519 41.60 41.90 41.07 41.23 561780
20080520 41.06 41.82 40.84 41.70 508098
20080521 41.92 43.05 41.60 42.62 888467
20080522 42.61 43.72 42.61 43.42 740372
20080523 43.35 43.42 42.32 42.77 876248
20080527 42.61 43.09 42.07 42.10 827684
20080528 42.21 43.04 42.03 42.60 511023
20080529 42.46 43.83 42.33 43.38 538177
20080530 43.71 43.71 42.41 42.82 1195833
20080602 42.66 42.89 41.35 41.79 506010
20080603 42.11 42.95 41.94 42.46 407523
20080604 42.40 44.02 41.95 43.24 429664
20080605 43.52 44.91 43.52 44.28 459743
20080606 44.08 44.35 42.68 42.94 517602
20080609 42.95 43.27 42.16 42.47 465383
20080610 42.29 43.11 42.05 42.78 484495
20080611 42.27 42.68 41.56 41.57 498072
20080612 41.56 43.17 41.56 42.27 467158
20080613 42.62 43.57 42.62 43.20 493790
20080616 43.32 44.08 42.89 43.87 318541
20080617 44.02 44.06 43.36 43.55 410239
20080618 43.44 43.68 42.77 42.85 491284
20080619 42.91 44.25 42.91 44.09 480004
20080620 43.81 44.38 42.85 43.23 932332
20080623 43.35 43.38 41.59 41.72 1513120
20080624 41.52 41.99 40.96 41.75 1029565
20080625 41.52 43.30 41.16 42.01 890869
20080626 41.62 41.66 40.76 40.80 927110
20080627 40.71 40.71 39.38 39.78 691077
20080630 39.83 40.69 38.94 39.63 717918
20080701 39.32 39.51 37.33 37.51 1383720
20080702 37.50 38.47 36.80 36.80 1126067
20080703 36.86 37.28 36.47 36.61 601885
20080707 36.86 37.59 36.66 37.08 833532
20080708 37.28 38.02 36.87 38.01 616402
20080709 38.02 38.40 36.69 36.69 584757
20080710 36.64 36.76 35.52 35.93 566167
20080711 35.44 36.73 34.95 36.35 626115
20080714 36.53 37.18 35.16 35.25 532120
20080715 34.86 38.78 34.86 37.38 981210
20080716 37.36 40.46 37.01 39.91 1039069
20080717 39.95 41.56 38.86 41.52 1069983
20080718 41.26 41.37 38.30 39.86 1173796
20080721 39.75 39.98 38.92 39.29 579222
20080722 38.97 40.43 37.88 40.21 885752
20080723 40.12 42.65 39.72 42.34 1104762
20080724 42.56 42.77 40.77 40.78 981627
20080725 41.05 41.56 40.53 40.68 643870
20080728 40.80 41.57 40.41 40.64 407314
20080729 40.90 42.72 40.90 42.46 672800
20080730 42.46 42.79 40.25 40.88 859015
20080731 40.47 41.19 39.19 39.42 1507585
20080801 39.42 39.47 38.04 38.13 1165545
20080804 38.14 40.80 38.10 39.89 1118913
20080805 39.90 40.59 39.14 40.41 1035493
20080806 40.05 40.38 38.45 39.46 818434
20080807 39.32 40.20 38.98 39.36 844745
20080808 39.38 40.45 39.29 39.74 1175606
20080811 39.89 42.34 39.65 41.65 1041340
20080812 41.66 42.29 41.54 41.81 816346
20080813 41.76 42.26 40.94 41.26 745142
20080814 41.57 41.68 40.41 41.19 1168088
20080815 36.48 37.67 34.68 35.44 4469076
20080818 35.23 35.44 32.19 32.56 2892031
20080819 32.55 33.60 31.76 32.70 1857269
20080820 32.40 33.09 32.40 32.59 1183332
20080821 31.76 33.22 31.76 33.07 975251
20080822 33.25 33.49 31.70 32.21 1387549
20080825 32.17 32.61 31.72 31.72 752868
20080826 31.75 31.75 30.74 31.44 1293479
20080827 31.47 32.68 31.35 32.66 1020877
20080828 32.73 33.14 32.17 32.89 557525
20080829 31.98 33.11 31.98 32.59 656397
20080902 32.52 33.81 31.06 32.80 877946
20080903 32.80 33.34 32.09 32.24 948106
20080904 32.14 32.78 31.07 31.19 808934
20080905 31.10 31.71 30.76 31.56 809978
20080908 32.47 32.98 31.89 32.54 698368
20080909 32.52 33.46 31.93 32.02 901437
20080910 32.11 32.45 31.75 31.86 778030
20080911 31.56 32.57 31.13 32.15 675295
20080912 32.12 32.57 31.58 32.18 464500
20080915 31.72 32.86 31.70 31.79 815093
20080916 31.26 32.52 30.65 31.73 1374707
20080917 31.60 31.69 30.78 30.78 1076420
20080918 31.05 31.40 28.66 30.79 1188447
20080919 30.94 34.31 30.94 32.43 1100120
20080922 32.19 32.36 31.37 31.44 538210
20080923 31.45 32.67 30.74 30.80 600018
20080924 31.22 34.01 31.21 32.88 1243991
20080925 32.94 35.29 32.93 34.18 1017118
20080926 33.92 34.14 33.25 33.72 2206818
20080929 33.69 33.74 31.29 31.86 1083624
20080930 32.68 32.92 31.55 32.63 571620
20081001 32.42 32.57 31.29 31.55 699934
20081002 31.29 31.55 27.53 27.97 960426
20081003 28.47 28.52 25.91 26.08 1140108
20081006 25.52 25.96 23.01 24.62 1602833
20081007 24.66 24.66 22.52 22.60 893189
20081008 22.58 24.00 21.87 22.50 1002501
20081009 22.11 23.15 20.82 20.87 1157335
20081010 20.25 20.64 18.06 18.96 2165369
20081013 19.51 21.00 19.43 21.00 232929
20081014 22.22 23.22 21.65 22.64 1875018
20081015 21.95 22.49 20.58 20.58 1042489
20081016 20.52 21.20 19.30 20.06 1820309
20081017 19.35 20.29 19.22 19.72 1354556
20081020 19.48 20.12 18.99 19.38 760489
20081021 19.14 19.59 18.54 18.63 835244
20081022 18.10 18.32 16.36 16.91 1140525
20081023 16.95 17.24 15.72 16.45 1798384
20081024 15.23 16.69 15.23 16.03 894024
20081027 15.93 16.84 15.52 15.80 763622
20081028 16.14 17.02 15.02 17.02 969822
20081029 16.98 17.34 15.97 16.82 952073
20081030 19.16 19.73 16.28 16.77 1748165
20081031 16.84 17.82 16.68 17.59 1214340
20081103 17.59 18.78 17.59 18.63 1207012
20081104 19.02 19.98 18.74 19.98 1196579
20081105 19.74 20.39 18.49 18.63 799493
20081106 18.35 18.73 16.21 16.35 1186980
20081107 16.42 16.97 16.18 16.57 725522
20081110 16.97 17.26 15.82 16.26 768819
20081111 15.91 16.23 15.33 15.51 877220
20081112 15.14 15.14 14.10 14.11 1091413
20081113 13.83 15.26 12.97 15.24 1138153
20081114 14.96 15.22 14.23 14.26 1037369
20081117 14.02 15.27 13.41 13.54 716654
20081118 13.35 13.66 12.71 12.95 1773950
20081119 12.92 13.05 10.11 10.21 2018190
20081120 10.14 10.91 9.46 10.26 3230627
20081121 10.22 11.69 10.19 11.44 2506358
20081124 11.84 13.66 11.55 13.37 1134606
20081125 13.42 14.64 13.27 14.48 1385106
20081126 13.84 14.89 13.84 14.79 712480
20081128 14.87 14.87 14.08 14.43 349928
20081201 13.59 14.45 12.67 12.70 1210872
20081202 12.97 13.89 12.60 13.62 1103098
20081203 13.30 13.70 12.61 13.57 1443114
20081204 13.39 14.20 13.17 13.41 725104
20081205 13.20 14.67 12.81 14.57 1115618
20081208 15.02 15.57 14.76 15.35 752752
20081209 15.22 15.74 14.83 15.03 1440715
20081210 15.63 16.28 15.17 15.82 922604
20081211 16.05 16.05 14.72 14.84 628806
20081212 14.30 14.70 14.13 14.40 1019320
20081215 15.65 15.65 13.70 14.07 947331
20081216 14.65 15.47 14.07 15.43 1596377
20081217 15.60 15.93 15.07 15.90 598550
20081218 15.90 15.93 14.68 15.02 703508
20081219 16.08 16.10 15.18 15.87 775705
20081222 16.38 16.38 14.28 14.73 669809
20081223 14.89 15.09 14.08 14.45 751396
20081224 14.62 14.70 14.29 14.70 245075
20081226 14.74 14.94 14.37 14.53 347320
20081229 14.49 14.74 13.79 14.00 1039873
20081230 14.14 15.89 14.14 15.74 1035178
20081231 15.72 16.33 15.72 16.04 569337
20090102 16.15 17.59 15.94 17.44 738042
20090105 17.26 18.55 16.98 18.35 1158289
20090106 18.56 19.84 18.36 19.68 1160584
20090107 19.52 19.86 18.84 19.61 1100281
20090108 19.54 20.20 19.15 20.17 525205
20090109 20.25 20.31 19.16 19.66 1118122
20090112 19.41 19.58 18.94 19.22 1196370
20090113 18.17 19.59 18.14 19.15 866161
20090114 18.36 18.69 17.78 17.89 1347442
20090115 17.85 18.72 17.43 18.57 1215880
20090116 19.03 19.03 17.36 17.88 1391366
20090120 17.86 18.13 16.51 16.64 1697996
20090121 16.77 17.10 15.65 16.65 1578537
20090122 16.19 16.55 15.57 16.04 1432890
20090123 15.67 16.67 15.37 16.42 1069607
20090126 16.46 17.19 15.94 16.39 815769
20090127 16.51 17.07 16.36 16.40 968301
20090128 16.40 17.20 16.05 16.98 1682973
20090129 17.10 17.10 16.43 16.66 1461164
20090130 16.77 16.77 15.30 15.42 1358501
20090202 15.25 15.97 15.06 15.75 1071068
20090203 15.05 15.34 14.50 15.00 1800241
20090204 14.84 15.28 14.35 14.37 1722514
20090205 11.03 13.27 11.02 12.40 5084704
20090206 12.62 13.38 12.43 13.28 2515434
20090209 13.31 13.47 13.00 13.25 1498619
20090210 11.79 13.25 11.79 12.24 1670453
20090211 12.44 12.44 11.64 11.87 1291561
20090212 11.66 12.33 11.49 12.22 1297397
20090213 12.23 12.23 11.48 11.51 1073104
20090217 10.94 11.28 10.77 10.79 1272279
20090218 10.87 10.99 10.19 10.38 2069186
20090219 10.50 10.53 9.93 9.98 1452172
20090220 9.79 10.32 9.58 10.10 1709609
20090223 10.33 10.36 9.86 9.89 1971319
20090224 9.82 10.59 9.81 10.36 1326893
20090225 10.23 10.60 9.77 10.29 1774333
20090226 10.41 10.47 10.08 10.10 1338879
20090227 9.84 10.40 9.78 10.19 1544411
20090302 9.91 10.23 9.79 9.93 2041254
20090303 10.07 10.22 9.51 9.56 1414651
20090304 9.70 9.94 9.35 9.78 1229442
20090305 9.46 9.53 8.92 9.10 1935152
20090306 9.32 9.36 8.80 9.09 1504702
20090309 8.99 9.32 8.86 9.03 1001189
20090310 9.41 10.14 9.11 10.10 1319285
20090311 10.10 10.66 10.04 10.50 976696
20090312 10.35 11.35 10.20 11.27 1002023
20090313 11.31 11.40 10.85 11.18 1109792
20090316 11.37 11.51 10.59 10.62 986702
20090317 10.71 11.06 10.53 11.03 1080817
20090318 11.12 11.64 10.82 11.42 1035792
20090319 11.46 11.60 11.22 11.32 937194
20090320 11.39 11.39 10.75 10.95 1350969
20090323 11.21 12.05 11.01 12.01 1762347
20090324 11.89 12.80 11.80 12.59 2038961
20090325 12.72 13.78 12.48 12.93 1695226
20090326 13.11 14.01 13.02 13.97 1648741
20090327 13.91 13.99 13.46 13.57 1064141
20090330 12.53 13.11 12.28 12.70 1260397
20090331 12.92 13.14 12.42 12.98 896130
20090401 12.73 13.52 12.50 13.48 893628
20090402 13.84 15.10 13.58 14.64 1513144
20090403 14.64 14.99 14.16 14.99 1319285
20090406 14.77 14.77 14.32 14.39 1475519
20090407 14.22 14.39 13.78 14.18 2063350
20090408 14.38 15.07 14.32 15.03 1309383
20090409 15.32 16.68 15.32 16.68 1513457
20090413 16.14 17.03 16.10 16.84 1244138
20090414 16.54 16.75 15.75 15.81 1082485
20090415 15.80 16.47 15.62 16.24 880287
20090416 16.31 16.81 16.23 16.56 1325226
20090417 16.65 17.45 16.43 17.21 966065
20090420 16.85 17.18 15.28 15.51 1140538
20090421 15.50 16.34 15.26 16.34 1292499
20090422 16.01 17.29 15.93 16.68 1467285
20090423 16.39 17.21 16.32 16.99 1401623
20090424 17.17 19.05 17.13 18.91 1136369
20090427 18.28 18.70 18.04 18.26 1259251
20090428 17.99 18.81 17.85 18.51 1100516
20090429 18.58 19.51 18.29 18.41 1708983
20090430 17.49 18.80 17.28 17.45 2208223
20090501 17.60 19.14 17.55 18.74 1052051
20090504 18.81 20.72 18.56 20.69 1417152
20090505 20.75 21.01 20.16 20.39 1410065
20090506 20.54 21.02 19.50 19.93 1116149
20090507 20.16 20.53 18.73 19.05 1129178
20090508 19.71 20.40 19.30 19.91 1694809
20090511 19.92 19.92 18.92 19.37 966273
20090512 19.59 19.59 17.65 18.00 1633003
20090513 17.65 17.80 16.02 16.09 2205930
20090514 16.34 16.44 15.45 15.93 2284203
20090515 16.00 16.61 15.63 15.84 1038606
20090518 16.00 16.59 15.72 16.45 1268110
20090519 16.38 17.02 16.35 16.79 1191296
20090520 16.98 17.63 16.88 16.94 1925459
20090521 16.62 16.68 16.05 16.39 971068
20090522 16.62 16.74 16.10 16.21 941885
20090526 16.04 17.44 15.92 17.39 1094575
20090527 17.04 18.25 17.04 17.36 1341589
20090528 17.49 17.82 16.28 16.92 1100516
20090529 16.98 18.05 16.98 17.88 848290
20090601 18.13 19.34 18.13 19.23 945533
20090602 19.11 19.64 18.84 19.41 1016823
20090603 19.21 19.29 18.56 18.87 695600
20090604 18.84 19.17 18.31 19.13 1222772
20090605 19.34 19.89 19.29 19.65 1117087
20090608 19.53 19.65 18.90 19.20 715820
20090609 19.14 19.69 19.12 19.63 641507
20090610 19.71 21.55 19.71 21.06 1871262
20090611 21.14 21.78 20.81 21.46 1259876
20090612 21.42 22.13 21.30 22.11 857045
20090615 21.74 22.43 21.63 22.36 1298752
20090616 20.21 20.86 19.48 19.57 2953955
20090617 19.40 19.40 18.41 18.47 2404479
20090618 17.99 18.14 17.49 17.53 10519779
20090619 17.75 18.16 17.53 17.57 3968381
20090622 17.41 17.44 16.77 16.81 2311927
20090623 16.72 17.00 16.24 16.57 1487921
20090624 16.71 17.82 16.71 17.30 1675631
20090625 17.31 17.94 17.16 17.94 1227566
20090626 17.88 18.10 17.33 17.87 1017135
20090629 18.00 18.58 17.66 18.23 1054657
20090630 18.23 18.77 17.84 18.04 1574011
20090701 18.21 18.37 18.06 18.20 1272279
20090702 17.83 18.05 17.37 17.54 1184104
20090706 17.35 17.48 16.84 17.27 1174724
20090707 17.27 17.38 16.90 17.16 1111564
20090708 17.31 17.63 17.10 17.51 1608197
20090709 17.65 18.73 17.45 18.19 1626750
20090710 18.00 20.12 17.85 19.74 3291750
20090713 19.80 20.80 19.45 20.24 3743046
20090714 20.23 22.06 20.16 21.65 6650204
20090715 21.88 22.53 21.46 22.39 3976823
20090716 22.46 23.46 22.24 23.20 2752905
20090717 23.14 24.23 22.81 24.16 2418133
20090720 24.97 26.59 19.64 20.01 22726652
20090721 20.09 20.66 19.22 19.87 7077215
20090722 20.08 21.24 19.86 21.19 2702876
20090723 21.21 22.32 21.12 22.23 2713507
20090724 22.01 22.86 21.13 22.71 2160696
20090727 22.78 22.97 22.27 22.90 1429868
20090728 22.55 23.07 21.90 22.40 1498240
20090729 22.14 22.53 22.05 22.19 1014842
20090730 22.57 23.20 22.32 22.94 1093637
20090731 22.92 24.27 22.80 23.68 1699395
20090803 23.75 24.39 23.51 24.23 1064454
20090804 23.90 24.59 23.71 24.44 800868
20090805 24.63 24.68 23.77 24.06 930628
20090806 24.12 24.69 24.05 24.32 605966
20090807 24.62 25.60 24.17 25.53 857671
20090810 25.47 26.14 25.10 26.03 1653119
20090811 25.86 26.99 25.60 26.15 2568634
20090812 26.08 26.87 26.07 26.62 1259668
20090813 26.87 26.87 25.89 26.47 711963
20090814 26.27 26.27 25.23 25.45 925104
20090817 25.11 25.21 24.03 24.43 1092178
20090818 24.54 25.91 24.54 25.79 1135952
20090819 25.56 26.13 24.94 25.97 810665
20090820 25.78 27.94 25.78 26.62 2459302
20090821 27.64 27.91 26.76 27.51 1610178
20090824 27.11 27.82 25.93 26.00 1546809
20090825 27.14 28.74 27.02 28.54 4432288
20090826 28.34 28.90 27.92 28.46 1915871
20090827 28.40 30.04 28.13 29.88 2480147
20090828 30.41 30.81 29.20 29.67 1290727
20090831 29.17 29.46 28.64 28.77 934172
20090901 28.75 29.21 27.29 27.35 1569426
20090902 27.30 27.68 26.40 26.44 1482710
20090903 26.65 26.74 25.76 26.42 1540451
20090904 26.60 26.84 26.20 26.64 1132304
20090908 26.70 27.30 26.61 27.09 1183792
20090909 27.44 28.65 27.17 28.07 1551395
20090910 28.08 28.51 27.29 28.15 1058513
20090911 28.16 28.54 27.88 27.95 1245076
20090914 27.20 27.57 26.73 27.25 1893358
20090915 27.29 27.99 27.28 27.80 1085299
20090916 27.82 27.95 27.41 27.86 883831
20090917 27.84 29.80 27.65 29.07 2345279
20090918 29.30 31.72 29.23 31.15 2768955
20090921 30.76 30.96 30.07 30.75 1212037
20090922 30.96 31.59 30.84 31.30 1080817
20090923 31.26 31.36 30.61 30.68 1100307
20090924 30.82 31.13 29.03 29.27 826820
20090925 29.00 29.27 28.35 28.90 1193276
20090928 28.99 30.61 28.76 30.36 1053718
20090929 30.51 33.17 30.26 32.60 2839307
20090930 32.96 33.29 31.78 32.51 1316366
20091001 32.36 32.36 30.61 31.28 1610490
20091002 30.84 30.87 29.65 30.32 1566299
20091005 30.69 31.65 30.08 31.62 836617
20091006 31.79 32.82 31.73 32.65 1164406
20091007 32.54 33.20 32.33 32.50 860693
20091008 32.80 34.36 32.80 33.68 1085403
20091009 33.67 34.01 32.81 33.95 646197
20091012 34.15 34.45 33.79 33.96 1232882
20091013 33.85 34.54 33.48 34.19 1050592
20091014 35.08 35.64 35.03 35.57 1262795
20091015 35.42 36.00 35.15 35.85 1152316
20091016 35.39 35.64 34.80 35.12 911451
20091019 35.24 35.57 34.60 35.02 1071749
20091020 35.10 35.22 33.99 34.65 582932
20091021 34.69 35.45 34.57 34.65 726972
20091022 34.79 35.21 33.65 35.00 576262
20091023 35.16 35.16 33.79 34.11 532904
20091026 34.25 35.50 33.73 33.87 626499
20091027 33.97 34.03 32.14 32.63 1056637
20091028 32.52 32.77 30.26 30.71 1643009
20091029 30.82 31.83 30.77 31.66 1089155
20091030 36.00 38.69 35.76 36.09 7434604
20091102 36.42 36.47 34.60 35.20 2251164
20091103 34.71 35.21 34.06 34.96 1136473
20091104 35.39 36.54 35.31 35.41 1134702
20091105 35.90 37.12 35.34 37.08 1239552
20091106 37.03 37.76 36.08 36.55 727597
20091109 36.98 37.51 36.56 37.51 605237
20091110 37.47 37.74 36.61 37.30 647135
20091111 37.83 37.83 37.09 37.51 604611
20091112 37.57 37.70 36.59 36.71 592000
20091113 36.89 36.94 35.85 36.26 908324
20091116 36.39 36.39 34.94 35.59 1183792
20091117 35.61 35.98 34.69 35.90 626916
20091118 36.00 36.22 35.07 35.50 484648
20091119 35.30 35.37 34.24 34.61 495487
20091120 34.37 34.81 34.37 34.70 687575
20091123 35.16 35.51 35.02 35.22 620662
20091124 35.28 35.50 35.07 35.32 809414
20091125 35.39 35.69 35.31 35.52 581578
20091127 34.55 35.29 34.20 34.74 432327
20091130 34.67 36.15 34.30 36.09 1130324
20091201 36.44 36.44 35.41 35.53 738958
20091202 35.58 36.11 35.31 35.61 624831
20091203 35.59 36.04 34.59 34.68 659955
20091204 35.04 35.56 34.37 34.88 926251
20091207 34.90 35.17 34.06 34.12 854961
20091208 33.87 34.44 33.48 34.42 875285
20091209 34.43 34.79 33.79 34.48 757823
20091210 34.62 35.17 34.43 34.75 402101
20091211 34.98 35.24 34.80 35.19 395327
20091214 35.27 35.47 34.60 35.26 418778
20091215 35.04 35.09 34.34 34.49 457445
20091216 34.66 35.25 34.47 34.70 672462
20091217 34.25 34.85 34.04 34.79 591583
20091218 34.91 35.43 34.16 34.65 1356597
20091221 34.80 35.23 34.61 34.65 435245
20091222 34.69 35.10 34.45 34.55 687054
20091223 34.54 34.68 34.20 34.56 649741
20091224 34.64 34.76 34.41 34.54 243262
20091228 34.54 34.66 33.52 33.62 1488755
20091229 33.80 34.58 33.42 34.24 711025
20091230 34.11 34.48 33.94 34.02 340609
20091231 34.01 34.37 33.81 33.85 366769
20100104 34.14 34.82 33.76 34.42 633273
20100105 34.44 35.78 34.39 35.72 857358
20100106 35.71 35.93 35.46 35.84 696955
20100107 35.73 35.91 35.34 35.63 643487
20100108 35.35 35.86 35.28 35.59 346654
20100111 35.92 36.20 35.55 35.82 320701
20100112 35.58 35.88 35.14 35.43 399183
20100113 35.52 36.31 35.35 36.23 337586
20100114 36.10 37.10 35.94 37.04 903842
20100115 36.98 37.15 35.92 36.34 511538
20100119 36.23 36.90 35.67 36.89 322786
20100120 36.60 36.62 35.71 36.39 562609
20100121 36.28 37.15 35.43 35.46 606696
20100122 35.41 36.28 35.20 35.51 746879
20100125 35.96 36.00 35.42 35.73 403144
20100126 35.50 35.82 35.06 35.47 451504
20100127 35.37 35.82 35.16 35.77 541034
20100128 35.95 36.68 35.72 36.31 736248
20100129 36.41 36.41 34.06 34.11 1030893
20100201 34.27 34.73 33.92 34.72 580327
20100202 34.72 37.00 34.55 36.83 1139809
20100203 36.67 36.76 35.42 35.90 710192
20100204 35.58 35.93 34.43 34.53 687575
20100205 34.44 34.50 32.55 33.51 1387344
20100208 33.40 35.12 33.27 34.06 1444668
20100209 36.97 40.35 36.48 39.52 6049866
20100210 39.66 40.76 39.34 40.50 2074919
20100211 40.38 42.22 40.09 42.20 2117859
20100212 41.97 42.75 41.42 42.41 1295730
20100216 42.79 43.26 42.43 42.60 1123758
20100217 42.73 42.89 41.94 42.09 1085924
20100218 42.01 42.56 41.45 42.51 1250704
20100219 42.24 42.53 42.11 42.18 654848
20100222 42.52 42.65 42.12 42.35 453901
20100223 42.17 42.20 41.18 41.29 899882
20100224 41.48 41.74 41.16 41.33 782733
20100225 40.33 41.53 40.33 41.47 791175
20100226 41.49 41.77 40.99 41.39 493611
20100301 41.76 42.16 41.30 41.72 568341
20100302 41.98 41.98 41.15 41.41 637547
20100303 41.63 41.68 40.95 41.19 431597
20100304 41.22 41.29 40.32 40.52 1178372
20100305 40.76 41.31 40.63 41.29 741147
20100308 41.30 41.45 40.78 41.20 506535
20100309 41.05 42.74 40.74 42.24 1387761
20100310 42.19 42.85 41.99 42.19 748859
20100311 42.13 42.13 41.53 41.84 855378
20100312 42.01 42.17 41.34 41.75 685907
20100315 41.57 41.57 40.45 41.30 734059
20100316 41.54 41.64 40.78 41.17 720197
20100317 41.26 41.93 41.10 41.82 977321
20100318 41.73 42.48 41.73 42.38 1155651
20100319 42.19 42.75 41.65 42.19 1118442
20100322 41.95 43.96 41.39 43.81 1471245
20100323 44.04 45.90 43.99 45.32 1637589
20100324 45.15 45.57 44.55 44.98 1457279
20100325 45.50 45.78 44.60 44.69 1290831
20100326 44.95 45.58 44.64 45.30 655890
20100329 45.57 46.24 45.04 45.34 884665
20100330 45.36 45.58 44.62 45.33 1408085
20100331 45.25 45.49 44.77 44.88 728848
20100401 45.32 45.67 44.99 45.33 709045
20100405 45.64 47.02 45.34 46.91 786172
20100406 46.51 47.96 46.51 47.61 975341
20100407 47.37 47.48 46.09 46.57 761262
20100408 46.26 46.56 45.12 46.50 871220
20100409 46.59 47.37 46.59 47.19 603569
20100412 47.20 47.24 46.49 46.64 378755
20100413 46.64 46.70 45.77 45.88 691431
20100414 47.91 48.08 46.20 48.00 1046735
20100415 47.67 48.52 47.59 47.97 439935
20100416 47.82 48.17 46.64 47.14 622538
20100419 46.95 47.10 45.79 46.31 542701
20100420 46.76 47.35 46.59 46.88 733434
20100421 47.06 48.16 46.93 48.04 725409
20100422 47.74 49.35 47.54 48.62 1127614
20100423 48.74 49.93 48.57 49.84 458487
20100426 49.99 51.20 49.99 50.38 670586
20100427 49.88 50.84 48.73 48.83 886437
20100428 49.04 49.85 48.32 49.24 771059
20100429 42.23 42.48 38.14 38.36 8867807
20100430 38.90 38.97 36.83 37.88 4271781
20100503 38.08 39.24 38.08 39.08 1858755
20100504 38.78 39.33 38.14 39.20 1411733
20100505 38.84 39.88 37.91 39.68 1651972
20100506 39.67 40.97 37.17 39.08 2381967
20100507 38.83 39.26 36.51 37.20 2162468
20100510 39.49 39.80 37.82 38.26 1695955
20100511 37.75 38.48 37.04 37.29 1566507
20100512 37.34 39.10 37.34 38.73 1334710
20100513 38.86 39.05 37.30 37.42 978259
20100514 36.86 37.24 35.73 36.09 1287288
20100517 35.87 36.12 33.01 33.86 2426367
20100518 34.27 34.68 32.84 32.98 1618411
20100519 33.00 33.13 30.17 30.44 2985015
20100520 30.41 31.77 28.78 29.32 2730183
20100521 28.92 32.09 28.58 32.06 3727308
20100524 31.93 32.46 30.84 30.93 1056116
20100525 29.98 30.54 29.65 30.42 2289936
20100526 30.55 30.74 29.34 29.52 1892733
20100527 30.22 31.41 29.92 31.38 1161175
20100528 31.40 32.42 30.95 30.99 1194214
20100601 30.92 31.82 30.41 30.48 1301671
20100602 30.73 31.59 29.95 31.59 1090927
20100603 31.75 32.56 30.94 31.20 1290727
20100604 30.69 30.69 28.90 29.15 1804454
20100607 29.27 29.27 26.96 27.65 2206868
20100608 27.51 28.83 27.21 28.76 2254499
20100609 29.01 30.17 28.65 29.21 2192902
20100610 29.81 30.86 29.53 30.77 1197758
20100611 30.36 31.43 30.17 31.09 947304
20100614 31.45 32.37 31.23 31.53 958978
20100615 31.82 32.83 31.60 32.75 852563
20100616 32.29 32.74 31.56 32.16 991183
20100617 32.43 32.72 31.63 32.69 1019220
20100618 32.79 32.81 31.78 32.81 1017865
20100621 33.10 34.50 33.09 33.59 1795699
20100622 33.68 34.06 32.34 32.41 929794
20100623 32.43 33.40 31.64 32.74 1061014
20100624 32.46 32.84 31.66 31.74 1143561
20100625 31.84 31.87 30.44 31.64 1593710
20100628 31.80 31.97 30.65 30.77 1392659
20100629 29.95 30.21 28.87 29.12 873409
20100630 28.85 29.75 28.50 28.68 1162738
20100701 28.63 29.18 27.73 28.88 587414
20100702 28.96 29.19 28.09 28.74 657349
20100706 29.20 29.70 28.03 28.26 471411
20100707 28.22 30.05 28.21 30.02 971797
20100708 30.23 30.58 29.86 30.41 508932
20100709 30.33 30.90 30.10 30.82 901654
20100712 30.65 31.06 29.72 30.08 665271
20100713 30.39 30.86 30.09 30.58 769600
20100714 30.40 30.59 29.79 30.17 550935
20100715 30.17 30.27 29.18 29.91 661831
20100716 29.73 29.73 27.84 27.94 1178789
20100719 28.11 28.58 27.54 28.40 752403
20100720 27.79 28.73 27.69 28.62 1018386
20100721 28.78 29.56 28.43 28.54 839431
20100722 29.02 30.29 29.02 29.99 1590896
20100723 29.90 30.66 29.62 30.07 1073626
20100726 30.22 30.67 29.54 30.52 1027975
20100727 30.86 30.88 29.84 30.24 1044025
20100728 30.07 30.12 29.04 29.24 797428
20100729 29.43 29.89 28.66 29.22 953454
20100730 28.70 29.38 28.37 29.18 637651
20100802 29.63 31.01 29.46 30.88 1405792
20100803 29.87 31.00 29.87 30.58 1050279
20100804 30.73 31.38 30.55 31.33 1495947
20100805 31.16 32.91 30.91 32.43 1841558
20100806 29.91 31.18 27.73 28.67 5569908
20100809 28.99 29.26 28.37 28.86 2978031
20100810 28.69 29.23 28.43 28.95 1904406
20100811 28.35 28.72 27.66 27.96 1678862
20100812 27.30 28.75 26.97 28.61 1845831
20100813 28.43 28.98 28.12 28.41 1309488
20100816 28.37 28.94 28.10 28.86 1167116
20100817 29.23 29.79 29.05 29.16 1100724
20100818 28.88 29.66 28.87 29.22 866738
20100819 29.04 29.60 28.88 29.26 1107290
20100820 28.96 29.49 28.92 29.46 820879
20100823 29.56 30.07 29.30 29.33 543848
20100824 28.87 29.39 27.93 28.96 1023806
20100825 28.85 30.68 28.79 30.56 1224752
20100826 30.76 31.53 30.01 30.11 1256020
20100827 30.54 31.06 29.84 30.89 786276
20100830 30.81 31.38 30.20 30.20 655994
20100831 29.93 30.58 29.65 29.91 915411
20100901 30.47 31.52 30.47 31.47 857775
20100902 31.40 32.78 31.40 32.68 726347
20100903 33.28 34.18 33.08 33.68 614825
20100907 33.40 33.40 32.15 32.27 857149
20100908 31.70 32.64 31.37 31.95 1376296
20100909 32.51 32.89 30.30 30.73 1386719
20100910 30.73 30.97 30.44 30.72 748130
20100913 31.15 31.78 31.12 31.65 560524
20100914 31.56 31.66 31.00 31.16 607947
20100915 31.12 31.95 31.01 31.63 838806
20100916 31.53 31.54 31.01 31.12 647656
20100917 31.31 31.66 31.25 31.59 523003
20100920 31.73 32.88 31.70 32.80 661831
20100921 32.83 32.83 31.81 32.07 475163
20100922 32.10 32.43 31.48 31.56 360620
20100923 31.24 32.42 30.99 32.07 643071
20100924 32.57 32.78 32.09 32.31 855690
20100927 32.30 32.38 31.74 31.83 385738
20100928 31.81 32.32 31.16 32.23 479749
20100929 32.01 32.20 31.59 32.00 351344
20100930 32.17 32.90 31.87 32.06 853397
20101001 32.06 32.72 31.61 31.78 477665
20101004 31.58 31.88 31.22 31.83 603256
20101005 32.30 33.01 31.96 32.85 660893
20101006 32.79 32.84 31.95 32.08 568758
20101007 32.34 32.54 31.67 32.07 597837
20101008 32.17 33.52 32.17 33.17 799200
20101011 33.26 33.67 33.06 33.21 487462
20101012 33.12 33.60 32.81 33.43 497780
20101013 33.76 34.30 33.42 33.98 787318
20101014 33.96 34.10 33.62 33.99 801597
20101015 34.40 34.78 33.83 34.66 814938
20101018 34.61 34.92 34.36 34.61 442020
20101019 34.07 35.11 33.54 33.71 775645
20101020 33.76 34.49 33.40 33.96 912493
20101021 34.11 34.67 32.88 33.08 1227566
20101022 33.15 33.21 32.27 32.94 1866989
20101025 33.22 34.21 33.19 33.76 708420
20101026 33.58 34.04 33.30 33.39 748338
20101027 33.07 33.20 32.35 32.59 996707
20101028 32.87 33.15 32.16 32.24 740834
20101029 32.24 32.57 32.05 32.19 540721
20101101 32.49 32.95 32.05 32.12 727285
20101102 35.17 37.77 35.02 36.06 3625896
20101103 36.07 36.09 35.21 35.79 1757865
20101104 36.38 38.26 36.34 38.20 1051426
20101105 38.24 38.62 37.81 38.26 723532
20101108 37.89 38.38 37.49 38.35 691014
20101109 38.39 38.50 37.49 37.73 699456
20101110 38.02 39.60 38.00 39.59 1246118
20101111 38.95 39.65 38.93 39.41 897380
20101112 38.93 39.74 38.87 39.15 699561
20101115 39.35 39.89 38.63 38.72 593147
20101116 38.31 39.17 38.06 38.63 1040690
20101117 38.72 39.23 38.29 39.07 489963
20101118 39.64 39.77 39.10 39.67 632961
20101119 39.58 40.35 39.37 40.30 535301
20101122 40.10 40.82 39.75 40.76 780335
20101123 40.05 40.83 40.04 40.73 1004524
20101124 41.11 42.70 41.10 42.34 772414
20101126 41.95 42.66 41.72 42.40 379172
20101129 42.08 42.27 41.41 41.99 1337837
20101130 41.41 42.32 41.41 41.82 1126676
20101201 43.61 45.52 43.47 44.33 2088155
20101202 44.22 45.31 44.00 44.81 1091448
20101203 44.54 45.79 44.49 45.68 695287
20101206 45.37 45.97 45.13 45.48 554583
20101207 46.45 46.90 44.94 45.08 1152107
20101208 45.30 45.83 44.60 45.09 988473
20101209 45.51 46.05 45.01 45.97 838076
20101210 46.00 46.59 45.65 46.41 408563
20101213 46.53 46.64 45.17 45.34 677569
20101214 45.37 45.50 44.53 44.78 550935
20101215 44.75 45.18 44.43 44.54 663707
20101216 44.71 45.74 44.56 45.67 456820
20101217 45.60 46.11 45.53 45.86 632544
20101220 46.17 46.17 45.16 45.57 502992
20101221 45.84 46.27 45.44 46.06 447231
20101222 46.12 46.25 45.32 45.99 498093
20101223 45.92 45.93 44.65 44.88 404707
20101227 44.87 45.27 44.77 45.08 493194
20101228 45.26 45.26 44.30 44.69 292144
20101229 44.90 45.19 44.60 45.05 209076
20101230 45.01 45.17 44.65 44.74 152169
20101231 44.66 44.95 44.08 44.42 361245
20110103 45.13 45.89 45.13 45.75 413358
20110104 45.76 45.82 43.88 44.10 564589
20110105 43.89 44.72 43.56 44.41 588665
20110106 44.47 44.47 43.02 43.12 749276
20110107 43.25 43.43 41.65 42.14 1038814
20110110 42.10 43.89 42.02 43.72 1384842
20110111 44.06 44.54 43.33 43.70 1103955
20110112 44.20 45.00 43.88 44.98 635045
20110113 44.80 44.83 43.78 44.07 511851
20110114 43.98 44.32 43.86 44.14 429721
20110118 44.11 44.19 43.66 44.12 579701
20110119 43.99 44.22 43.15 43.29 528944
20110120 43.10 43.24 42.58 42.96 536240
20110121 43.39 43.39 42.29 42.45 470369
20110124 42.51 43.81 42.49 43.27 440352
20110125 43.02 43.49 41.86 42.61 631293
20110126 42.76 43.24 42.34 42.56 475893
20110127 42.51 42.72 41.98 42.33 911034
20110128 42.38 42.83 40.93 41.01 472037
20110131 41.15 42.15 41.13 41.56 493090
20110201 41.85 42.51 41.85 42.11 396265
20110202 41.83 41.93 41.29 41.74 603152
20110203 46.06 48.25 45.42 46.81 2095451
20110204 46.96 47.50 46.30 47.26 732183
20110207 47.42 47.82 47.05 47.13 534051
20110208 47.21 49.22 47.03 49.21 589082
20110209 48.92 49.34 48.29 49.10 550935
20110210 48.64 49.09 48.01 49.02 381256
20110211 48.85 49.67 48.03 49.49 339775
20110214 49.12 49.61 48.95 49.34 354054
20110215 48.98 49.23 48.39 48.61 332270
20110216 48.91 49.10 48.15 48.59 504451
20110217 48.47 49.61 48.15 49.37 675589
20110218 49.28 50.41 48.91 49.47 471620
20110222 48.75 48.75 46.63 46.79 532071
20110223 46.55 47.11 44.51 44.97 715299
20110224 45.08 46.15 44.43 45.61 580226
20110225 45.94 47.03 45.63 46.99 353761
20110228 47.21 47.60 46.43 46.69 398866
20110301 47.01 48.15 46.48 46.77 804086
20110302 46.57 47.08 46.30 46.78 370636
20110303 47.30 48.08 47.30 48.03 722313
20110304 47.87 48.01 46.44 46.78 454389
20110307 47.12 47.44 45.60 46.35 452097
20110308 46.42 47.52 45.94 46.73 491473
20110309 46.48 47.11 46.18 47.04 397512
20110310 46.21 47.17 45.98 46.78 579496
20110311 46.08 47.57 46.08 47.39 471160
20110314 46.67 47.04 45.19 46.04 651894
20110315 44.45 45.05 43.72 44.70 671270
20110316 44.47 44.69 42.99 43.97 967008
20110317 44.61 45.33 43.61 43.70 513140
20110318 44.45 44.79 43.96 44.64 732522
20110321 45.21 45.63 44.84 44.93 505953
20110322 45.05 45.10 43.33 43.87 653978
20110323 43.77 44.16 43.26 44.05 584601
20110324 44.16 44.78 43.92 44.60 673249
20110325 44.82 45.93 44.58 45.25 358448
20110328 45.27 45.28 43.62 43.65 718876
20110329 43.40 44.96 43.22 44.96 540016
20110330 45.29 45.88 45.21 45.48 288029
20110331 45.45 45.75 44.88 44.95 243132
20110401 45.31 45.37 44.48 44.66 272821
20110404 44.72 44.89 44.18 44.72 408971
20110405 44.48 45.84 44.21 45.56 630227
20110406 45.77 46.55 45.68 45.76 520432
20110407 45.72 46.29 45.31 45.48 551579
20110408 45.79 45.93 43.79 44.04 427513
20110411 44.10 44.14 43.01 43.34 485848
20110412 43.04 43.50 42.10 42.33 672520
20110413 42.67 43.69 42.56 43.54 660332
20110414 43.20 43.49 42.82 43.21 655020
20110415 43.35 44.99 43.26 44.22 926798
20110418 43.41 43.57 42.46 43.50 579913
20110419 43.71 44.86 43.57 44.82 621060
20110420 45.67 47.04 45.51 46.78 1100137
20110421 47.18 47.60 46.65 47.51 513244
20110425 47.61 47.76 46.31 47.26 366990
20110426 47.50 47.71 47.01 47.58 471368
20110427 47.73 48.56 47.19 48.53 597205
20110428 48.00 48.95 46.38 46.81 1051802
20110429 46.91 46.91 46.09 46.59 858359
20110502 46.80 47.12 46.14 46.40 720751
20110503 46.30 46.52 44.87 45.20 572934
20110504 45.31 45.55 44.32 44.90 615956
20110505 44.57 45.00 44.14 44.42 668621
20110506 45.17 45.39 43.95 44.35 736503
20110509 44.30 44.87 44.08 44.66 397612
20110510 44.80 45.90 44.55 45.88 555449
20110511 45.64 47.27 45.39 46.74 1242602
20110512 46.60 47.86 46.45 47.67 624685
20110513 47.72 47.91 46.59 46.80 472261
20110516 46.58 47.01 46.31 46.38 599177
20110517 46.11 46.39 45.20 45.73 793974
20110518 45.86 47.09 45.82 46.56 476426
20110519 46.85 46.85 46.14 46.43 336705
20110520 46.47 46.47 45.04 45.27 572627
20110523 44.84 44.92 44.08 44.68 570233
20110524 44.90 45.00 43.66 43.98 432386
20110525 43.88 44.51 43.81 44.36 419476
20110526 44.17 45.28 44.16 44.91 502663
20110527 45.13 46.01 45.03 45.72 403650
20110531 46.24 46.24 45.62 46.07 611878
20110601 45.92 46.15 45.66 45.73 841242
20110602 45.65 45.98 45.54 45.66 696836
20110603 44.85 45.75 44.70 45.25 635617
20110606 44.92 44.92 43.83 43.94 1474047
20110607 44.12 44.25 43.07 43.14 1041557
20110608 43.04 43.12 42.12 42.18 717971
20110609 42.58 42.72 42.17 42.40 592513
20110610 42.17 42.38 41.18 41.37 666643
20110613 41.77 41.88 40.96 41.34 527858
20110614 41.92 42.22 41.80 41.88 484026
20110615 41.44 42.01 41.20 41.39 460497
20110616 41.31 42.13 40.83 41.41 469450
20110617 41.88 42.09 41.25 41.36 597303
20110620 41.24 41.57 41.03 41.51 647381
20110621 41.90 42.76 41.66 42.54 538374
20110622 42.25 43.07 42.06 42.14 384285
20110623 41.44 42.35 41.36 42.30 334414
20110624 42.30 42.75 41.72 41.87 509014
20110627 41.94 42.74 41.80 42.13 311718
20110628 42.42 43.15 42.31 43.14 271217
20110629 43.15 43.39 42.82 43.09 509118
20110630 43.34 44.20 43.21 43.77 887781
20110701 43.98 45.03 43.79 44.78 572732
20110705 44.80 45.12 44.19 45.01 438945
20110706 44.90 45.61 44.59 45.29 683301
20110707 45.67 46.16 45.67 46.04 860503
20110708 45.28 45.98 45.07 45.94 508910
20110711 45.17 45.60 44.32 44.47 405316
20110712 44.31 44.80 44.02 44.07 386784
20110713 44.24 44.68 44.02 44.11 391261
20110714 44.23 44.41 42.89 43.14 318277
20110715 43.38 43.53 42.90 43.17 521091
20110718 43.09 43.21 41.79 42.05 702041
20110719 42.38 42.88 42.20 42.78 448315
20110720 42.87 43.32 42.44 43.27 511200
20110721 43.61 45.09 43.59 45.05 913185
20110722 44.88 44.88 43.94 44.00 728070
20110725 43.45 44.51 43.45 43.89 509638
20110726 43.97 44.09 43.08 43.14 387513
20110727 42.88 43.02 41.13 41.20 732963
20110728 41.20 41.69 40.01 40.09 979818
20110729 39.75 40.27 39.49 39.96 1327767
20110801 40.31 40.54 39.32 39.61 459560
20110802 39.18 39.35 37.21 37.26 1376180
20110803 37.25 37.90 36.51 37.82 838223
20110804 37.12 37.19 34.28 34.46 1407310
20110805 35.02 35.23 32.57 32.98 1598568
20110808 31.89 32.35 27.83 27.87 2718523
20110809 28.62 28.99 26.72 28.85 3365071
20110810 27.33 28.77 26.52 28.12 3666065
20110811 28.33 31.27 27.55 30.73 2080616
20110812 31.09 32.27 30.97 31.95 2054691
20110815 32.29 33.66 32.29 33.62 1555673
20110816 33.05 34.32 32.86 33.76 1550883
20110817 34.10 34.51 32.32 33.08 1139529
20110818 31.77 32.18 30.30 30.69 1395831
20110819 30.10 31.70 30.10 30.55 1346380
20110822 31.45 31.73 30.74 31.10 1230754
20110823 31.35 32.91 31.10 32.76 1082091
20110824 32.73 33.45 32.40 32.87 1230130
20110825 33.27 33.57 31.71 32.29 840760
20110826 32.04 33.76 31.58 33.57 634856
20110829 34.19 34.82 33.93 34.78 725965
20110830 34.47 35.28 34.29 34.82 724303
20110831 35.22 35.82 34.32 34.84 778843
20110901 34.83 35.22 33.84 33.90 769805
20110902 32.97 33.52 32.68 33.01 656880
20110906 31.51 32.09 30.81 31.96 1182134
20110907 32.76 33.94 32.61 33.46 991397
20110908 33.08 33.44 31.92 32.31 1074611
20110909 31.83 32.31 30.62 31.43 1441333
20110912 31.01 31.77 30.13 31.28 1274490
20110913 31.36 32.21 31.11 31.84 1096947
20110914 32.21 32.38 31.28 31.77 1618981
20110915 32.29 32.43 31.59 31.99 1236779
20110916 32.16 32.80 32.01 32.66 1011551
20110919 31.91 31.98 30.82 31.72 910365
20110920 31.79 33.01 31.59 31.95 812191
20110921 31.83 32.07 30.71 30.74 765754
20110922 29.50 29.79 28.76 29.48 1005733
20110923 29.35 30.15 28.99 29.26 1090402
20110926 29.71 30.17 28.59 30.09 1348458
20110927 31.00 32.41 30.60 30.98 1111283
20110928 31.12 31.18 29.42 29.47 775207
20110929 30.07 30.34 28.81 29.38 1045107
20110930 28.81 28.82 27.50 27.51 1192731
20111003 27.35 27.35 25.21 25.22 1833820
20111004 24.80 27.06 24.57 27.00 1454423
20111005 26.99 28.26 26.58 28.19 705499
20111006 28.14 29.78 28.14 29.66 857798
20111007 29.79 30.08 29.03 29.30 962516
20111010 30.01 31.09 30.01 31.09 678592
20111011 30.67 31.82 30.42 31.73 817386
20111012 32.24 32.59 31.85 32.17 893743
20111013 31.95 33.09 31.83 32.90 844293
20111014 33.60 36.13 33.59 36.07 1706038
20111017 35.92 35.97 34.38 34.55 895925
20111018 34.44 35.46 33.31 35.07 718277
20111019 34.94 35.29 34.04 34.25 621870
20111020 34.39 34.60 33.50 34.34 634960
20111021 38.12 41.55 37.04 41.39 2784181
20111024 42.06 43.20 40.48 40.98 2034322
20111025 40.70 40.85 39.47 39.55 1389909
20111026 40.43 42.63 40.43 41.61 2576614
20111027 43.24 43.56 41.58 42.46 999737
20111028 42.42 43.29 41.84 43.18 710186
20111031 42.21 42.47 41.60 41.62 680734
20111101 39.75 41.18 39.49 40.41 1265642
20111102 41.02 41.41 39.94 40.94 927349
20111103 42.02 42.26 40.23 42.11 1376297
20111104 41.65 41.83 40.59 41.66 900904
20111107 41.48 41.77 40.46 41.73 532121
20111108 42.19 42.82 41.12 42.33 666111
20111109 40.84 41.26 38.96 39.34 645369
20111110 40.26 40.31 38.85 39.59 964787
20111111 40.27 41.56 40.25 40.60 564478
20111114 40.35 40.59 39.41 39.96 470519
20111115 39.66 40.31 38.92 40.11 474564
20111116 39.35 39.79 38.95 39.31 722631
20111117 39.35 39.39 37.90 38.14 647962
20111118 38.61 38.69 37.52 37.93 489290
20111121 37.20 37.36 36.15 37.15 930460
20111122 36.95 37.47 36.41 37.05 551722
20111123 36.49 36.65 35.36 35.58 596109
20111125 35.58 36.39 35.37 35.41 208140
20111128 36.89 37.83 36.68 37.62 675548
20111129 37.77 37.77 36.72 36.97 524965
20111130 38.55 40.06 38.02 39.82 987499
20111201 39.84 40.38 39.30 39.43 717861
20111202 39.96 40.26 39.53 39.90 588123
20111205 40.74 41.32 39.90 40.20 607309
20111206 40.19 40.34 38.45 39.23 588538
20111207 38.87 39.79 38.44 39.52 674615
20111208 39.19 39.61 37.84 38.00 538862
20111209 38.26 39.43 37.85 39.29 426755
20111212 38.71 38.71 36.95 37.88 731861
20111213 38.02 38.16 34.88 35.13 1253197
20111214 34.71 34.78 33.57 33.82 1209018
20111215 34.31 34.75 33.95 34.45 679800
20111216 34.86 35.37 33.59 33.83 890118
20111219 34.04 34.26 32.93 33.32 1196158
20111220 34.10 35.53 34.09 35.21 695564
20111221 35.15 35.61 34.61 35.41 550685
20111222 35.77 36.06 35.31 35.87 520299
20111223 35.92 36.28 35.51 36.25 279283
20111227 35.92 36.48 35.87 36.16 293595
20111228 35.95 36.60 35.85 36.24 954520
20111229 36.27 36.63 35.80 36.56 723565
20111230 36.55 36.86 36.24 36.68 544981
20120103 37.62 38.05 37.06 37.38 657192
20120104 37.24 37.61 36.81 37.16 393983
20120105 36.90 38.20 36.54 38.08 636658
20120106 38.09 38.39 37.33 38.11 410680
20120109 38.28 38.73 37.91 38.44 549026
20120110 38.84 39.72 38.71 39.12 529529
20120111 39.07 39.78 38.88 39.42 463571
20120112 39.42 39.73 38.75 39.60 437126
20120113 39.18 39.53 38.38 38.95 442933
20120117 39.41 40.79 39.07 39.99 668289
20120118 39.92 41.29 39.51 41.23 479645
20120119 41.40 42.97 41.08 42.91 898311
20120120 42.88 43.06 42.17 42.28 643710
20120123 42.18 42.93 41.61 42.31 338189
20120124 41.89 42.43 41.89 42.43 259268
20120125 42.27 42.54 41.87 42.42 522995
20120126 42.55 42.73 42.09 42.43 533884
20120127 42.14 42.35 41.64 42.04 614880
20120130 41.44 42.30 41.39 41.42 805597
20120131 41.74 41.85 40.58 40.69 1035204
20120201 41.34 42.48 41.05 42.20 582316
20120202 42.29 42.45 41.85 42.35 477779
20120203 42.99 43.66 42.58 43.11 961572
20120206 42.63 43.39 42.63 42.92 798234
20120207 46.65 46.73 44.26 44.58 3118681
20120208 44.64 46.84 44.62 46.34 2386405
20120209 46.32 47.55 45.56 47.10 1627683
20120210 46.51 48.74 46.47 48.07 1407202
20120213 48.38 49.42 47.96 49.23 1385423
20120214 49.18 49.18 48.12 48.83 869792
20120215 49.25 49.25 47.55 47.69 886315
20120216 47.63 48.75 47.58 48.55 1138675
20120217 48.82 49.39 48.80 49.36 905783
20120221 49.55 49.98 48.85 49.01 621839
20120222 48.87 49.29 48.29 48.38 401891
20120223 48.45 49.13 48.02 48.96 387808
20120224 49.05 49.22 47.95 48.24 628881
20120227 47.79 48.79 47.37 48.32 508655
20120228 48.49 48.66 47.61 47.97 766400
20120229 48.15 48.55 47.31 47.44 909511
20120301 47.71 48.41 47.59 48.38 871299
20120302 48.16 48.51 46.95 47.13 575447
20120305 46.20 46.28 44.81 45.65 1446021
20120306 44.79 45.09 44.28 44.38 823458
20120307 44.55 44.78 43.92 44.42 1227213
20120308 44.96 45.96 44.77 45.86 622667
20120309 46.15 46.71 46.05 46.38 564160
20120312 46.91 47.47 46.01 46.38 703957
20120313 46.69 47.49 46.55 47.45 615729
20120314 47.35 47.92 47.03 47.29 464023
20120315 47.31 47.34 46.83 47.08 387601
20120316 47.27 47.27 46.46 46.53 583317
20120319 46.43 47.00 45.96 46.82 369686
20120320 46.40 46.66 45.63 45.90 414421
20120321 45.96 46.31 45.53 46.00 354878
20120322 45.54 45.63 44.60 44.92 573687
20120323 45.02 45.67 44.28 45.54 415043
20120326 46.01 46.52 45.72 46.51 376314
20120327 46.63 46.87 45.52 45.66 476864
20120328 45.74 45.81 44.74 45.07 494675
20120329 44.46 45.24 44.22 45.14 350114
20120330 45.52 45.59 44.47 45.20 339345
20120402 45.03 46.15 44.67 45.99 469305
20120403 45.78 46.54 45.76 46.40 771888
20120404 45.81 46.09 44.95 45.64 652180
20120405 45.42 46.04 45.31 45.56 454807
20120409 44.66 44.66 43.45 44.12 503063
20120410 43.97 43.97 41.77 42.35 984380
20120411 43.04 43.61 42.18 43.48 972782
20120412 43.52 44.51 43.52 44.36 401373
20120413 43.81 43.98 42.94 43.15 564885
20120416 43.48 44.09 42.93 43.11 400027
20120417 43.56 44.41 43.44 44.10 395160
20120418 43.76 44.07 43.46 43.97 444348
20120419 44.08 44.52 43.61 44.17 908372
20120420 44.41 44.85 44.27 44.37 775616
20120423 43.80 44.20 43.08 43.95 798708
20120424 44.13 44.32 43.75 44.20 554115
20120425 44.98 45.60 44.60 45.39 654148
20120426 45.31 46.70 45.22 46.70 620596
20120427 47.04 47.22 45.48 45.64 1516749
20120430 48.72 50.94 47.07 47.88 3319098
20120501 47.46 48.87 47.02 48.11 1048272
20120502 47.70 48.01 47.15 47.27 921316
20120503 47.19 47.19 45.46 45.55 1008818
20120504 45.36 45.36 43.70 43.96 998774
20120507 43.72 43.73 42.57 42.73 1134532
20120508 42.31 42.48 40.72 42.12 1158868
20120509 41.35 41.80 41.05 41.13 1317760
20120510 41.74 41.81 40.40 40.70 1041637
20120511 40.39 41.88 40.14 41.42 1173857
20120514 40.74 40.85 40.17 40.31 579847
20120515 40.33 40.86 39.70 39.82 820201
20120516 40.10 40.26 39.03 39.05 748974
20120517 39.13 39.22 37.99 38.00 1176855
20120518 38.13 38.32 37.53 37.64 1175201
20120521 37.82 38.65 37.34 38.50 1340709
20120522 38.69 39.78 38.65 39.49 1219447
20120523 39.15 39.90 38.63 39.60 1066758
20120524 39.66 40.48 39.30 40.34 922235
20120525 40.21 40.39 39.15 39.26 564341
20120529 39.69 40.36 39.56 40.26 702867
20120530 39.64 39.64 37.73 37.94 1218517
20120531 37.87 38.17 36.61 37.94 1572483
20120601 36.86 37.38 36.49 36.77 1657253
20120604 36.85 37.16 36.40 37.04 891739
20120605 36.76 37.72 36.62 37.67 1249427
20120606 38.11 39.28 38.04 38.93 992119
20120607 39.62 40.05 38.20 38.35 728608
20120608 38.13 39.02 37.97 38.78 654693
20120611 39.36 39.38 36.66 36.76 1619520
20120612 36.76 37.17 32.97 35.34 6932736
20120613 35.37 35.68 34.34 34.56 2925805
20120614 34.56 34.78 33.68 34.53 2132172
20120615 34.60 36.04 34.51 36.01 2213530
20120618 35.66 35.66 34.49 35.21 1267001
20120619 35.40 35.99 35.21 35.98 1319517
20120620 35.76 36.43 35.60 36.16 1190088
20120621 36.15 36.24 35.70 35.89 1764353
20120622 36.16 36.19 35.69 36.14 1895953
20120625 35.59 36.10 35.41 35.89 1677618
20120626 35.92 36.42 35.39 36.35 1202803
20120627 36.60 37.10 35.97 36.23 877369
20120628 36.09 36.74 35.82 36.61 1191432
20120629 37.56 38.41 37.25 38.31 774095
20120702 38.53 39.33 38.15 38.35 575092
20120703 38.31 39.54 38.31 39.46 297315
20120705 39.12 39.84 38.76 39.42 595044
20120706 38.84 38.84 37.80 38.06 866825
20120709 38.03 38.29 37.45 37.68 968445
20120710 38.04 38.25 36.42 36.90 1003490
20120711 36.94 37.03 36.53 36.82 815859
20120712 36.49 36.74 35.86 36.27 647560
20120713 36.50 37.11 36.43 36.79 694183
20120716 36.68 36.68 36.16 36.33 456414
20120717 36.45 36.92 35.79 36.89 692323
20120718 36.92 38.57 36.90 38.15 919237
20120719 38.26 38.84 37.73 38.63 496318
20120720 38.03 38.30 37.85 38.16 680641
20120723 37.18 37.18 36.19 36.48 732433
20120724 36.64 36.82 35.63 36.00 882745
20120725 36.25 36.31 35.62 35.78 409894
20120726 36.53 37.67 36.35 36.53 591736
20120727 36.82 39.82 36.82 39.55 776369
20120730 39.64 40.00 38.89 39.58 611067
20120731 39.45 39.64 38.92 39.03 388288
20120801 39.36 39.36 38.60 38.69 465201
20120802 38.69 38.84 37.48 37.82 375262
20120803 38.44 39.31 38.01 39.03 415476
20120806 39.25 40.15 39.14 39.92 292043
20120807 40.36 41.39 40.10 40.62 836018
20120808 40.39 41.00 40.00 40.81 363994
20120809 40.73 41.29 40.69 41.12 960072
20120810 41.18 44.53 40.63 44.19 2009358
20120813 43.93 44.18 43.14 44.17 698835
20120814 44.26 44.64 43.06 43.29 734191
20120815 43.23 43.74 43.10 43.59 672681
20120816 43.68 44.67 43.34 44.52 696303
20120817 44.60 45.46 44.60 45.17 794288
20120820 45.17 45.17 44.16 44.72 560813
20120821 45.07 45.17 44.43 44.56 518363
20120822 44.54 44.54 43.76 44.27 439543
20120823 44.16 44.53 43.55 43.70 598215
20120824 43.65 44.47 43.40 44.11 752044
20120827 44.35 44.61 44.11 44.39 367522
20120828 44.25 44.65 44.14 44.37 315387
20120829 44.48 44.70 44.27 44.52 322187
20120830 44.10 44.54 44.06 44.31 289937
20120831 44.70 45.23 44.16 44.67 317550
20120904 44.30 44.49 43.34 44.13 739577
20120905 43.87 44.03 43.64 43.91 412651
20120906 44.22 46.19 44.05 46.02 790682
20120907 45.99 46.81 45.99 46.63 585851
20120910 46.54 46.78 46.00 46.07 574002
20120911 45.98 46.41 45.60 46.37 745244
20120912 46.46 46.49 45.92 46.38 517230
20120913 46.44 47.27 45.85 46.89 497035
20120914 46.95 48.00 46.67 47.93 800676
20120917 47.67 48.12 47.30 47.52 363813
20120918 47.31 47.33 46.51 47.12 345370
20120919 47.20 47.64 47.04 47.34 322805
20120920 46.79 47.45 46.31 47.28 692491
20120921 47.67 47.85 47.06 47.35 897116
20120924 46.66 47.13 46.18 46.95 553704
20120925 47.19 47.19 45.35 45.51 469113
20120926 45.52 45.53 43.67 44.62 626446
20120927 44.92 45.51 44.50 45.44 410487
20120928 45.10 45.19 44.47 44.80 426354
20121001 45.07 46.17 45.01 45.85 648083
20121002 46.08 46.13 44.59 44.67 697848
20121003 44.97 45.20 44.44 44.51 700630
20121004 44.74 44.99 44.50 44.96 525267
20121005 45.33 45.91 44.90 44.91 540825
20121008 44.74 45.25 44.52 44.55 353200
20121009 44.57 44.59 43.08 43.11 634895
20121010 43.12 43.12 41.77 42.01 1069698
20121011 42.33 42.64 41.62 41.85 962749
20121012 41.94 42.16 41.29 41.55 554322
20121015 41.63 41.98 41.22 41.81 429136
20121016 42.13 43.26 42.13 43.13 433670
20121017 43.25 43.44 42.78 43.07 680848
20121018 42.90 43.46 42.65 43.43 1184787
20121019 43.24 43.24 42.23 42.49 727007
20121022 42.23 42.68 41.90 42.50 432845
20121023 41.59 42.18 41.17 41.62 945542
20121024 41.79 41.96 40.96 41.11 657665
20121025 41.48 41.48 40.80 41.37 626137
20121026 38.02 41.87 38.02 40.90 610682
20121031 41.19 41.43 39.91 40.70 469422
20121101 40.85 42.40 40.52 42.16 788415
20121102 42.77 44.65 40.98 41.06 1497803
20121105 40.89 41.10 39.81 40.78 832205
20121106 40.85 41.20 40.31 40.89 542989
20121107 40.49 41.04 39.57 39.60 686226
20121108 39.53 39.55 37.17 38.09 2227567
20121109 37.86 38.43 37.69 38.05 972051
20121112 38.22 38.26 37.31 37.43 394036
20121113 37.20 38.08 37.03 37.40 506662
20121114 37.46 37.70 36.86 37.01 578529
20121115 36.96 37.06 36.37 36.53 820926
20121116 36.73 37.04 35.96 36.38 751009
20121119 36.91 37.11 36.01 36.59 1989687
20121120 36.68 37.65 36.54 37.55 778729
20121121 37.59 37.86 37.30 37.31 407383
20121123 37.57 38.14 37.57 37.88 170325
20121126 37.65 37.77 37.31 37.59 621649
20121127 37.56 37.92 37.38 37.42 739408
20121128 37.18 37.75 37.00 37.68 838174
20121129 37.89 38.44 37.74 38.40 1006240
20121130 38.38 38.68 38.24 38.53 607994
20121203 38.81 39.06 38.49 38.55 806347
20121204 38.59 38.91 38.20 38.81 619904
20121205 38.66 39.22 38.49 39.02 490235
20121206 38.83 39.24 38.65 38.95 411284
20121207 39.25 39.74 38.69 39.69 545059
20121210 39.56 40.12 39.26 40.04 671237
20121211 40.22 40.45 40.11 40.40 616516
20121212 40.53 41.02 40.49 40.74 1032728
20121213 40.76 40.87 40.01 40.12 906858
20121214 40.06 41.35 40.01 40.99 826264
20121217 41.06 41.48 40.97 41.39 503068
20121218 41.49 42.52 41.39 42.27 629862
20121219 42.36 42.67 41.81 42.39 847516
20121220 42.38 42.94 42.20 42.80 944639
20121221 42.39 42.80 42.11 42.71 955933
20121224 42.68 42.71 42.48 42.63 236134
20121226 42.69 42.86 42.19 42.26 390237
20121227 42.34 42.67 41.85 42.38 436951
20121228 42.08 42.57 42.02 42.19 311800
20121231 42.13 43.49 42.02 43.48 466724
20130102 44.75 45.04 44.05 44.67 598857
20130103 44.63 45.25 44.54 44.76 501836
20130104 44.86 45.17 44.61 45.03 555839
20130107 45.88 47.10 45.53 46.30 1230156
20130108 46.12 46.38 45.56 46.35 894435
20130109 46.74 48.17 46.67 48.04 1239704
20130110 48.05 48.90 47.99 48.57 2200360
20130111 48.58 48.66 48.31 48.60 1199562
20130114 48.60 49.21 48.54 48.84 720415
20130115 48.55 48.93 48.31 48.84 716719
20130116 48.64 48.97 48.40 48.69 680580
20130117 49.03 49.03 48.55 48.79 782015
20130118 48.87 48.93 48.30 48.33 1356334
20130122 48.32 48.53 47.85 48.51 844847
20130123 48.39 48.70 48.09 48.69 744747
20130124 48.49 49.02 47.64 48.68 834786
20130125 48.80 49.19 48.58 48.94 605530
20130128 48.94 48.94 48.18 48.41 830884
20130129 48.36 48.99 48.31 48.80 1296377
20130130 48.85 49.03 47.87 48.00 713844
20130131 39.45 44.05 39.43 43.62 6887418
20130201 43.96 45.18 43.66 44.11 2155494
20130204 43.82 44.57 43.82 44.34 1343809
20130205 44.66 44.84 44.13 44.25 857886
20130206 44.07 44.20 43.55 43.87 980573
20130207 43.96 44.27 43.55 44.19 881838
20130208 44.20 44.60 44.08 44.55 463635
20130211 44.41 44.57 43.72 43.98 445933
20130212 44.16 44.38 43.68 43.73 567597
20130213 43.81 44.02 43.39 43.40 651197
20130214 43.30 43.76 43.25 43.38 654676
20130215 43.45 43.68 42.87 43.19 910489
20130219 43.31 43.67 42.99 43.38 802127
20130220 43.37 43.37 42.56 42.65 658155
20130221 42.52 42.56 41.93 42.22 975465
20130222 42.36 42.70 42.05 42.47 584481
20130225 42.70 43.32 41.00 41.00 576807
20130226 41.17 41.44 40.46 41.29 590928
20130227 41.34 41.84 41.11 41.14 1121279
20130228 41.20 41.62 41.14 41.49 547542
20130301 41.21 41.64 40.70 41.53 480928
20130304 41.44 41.47 40.59 41.23 631346
20130305 41.53 41.87 41.51 41.63 908749
20130306 41.83 42.83 41.64 42.34 997261
20130307 42.36 42.79 42.10 42.66 945484
20130308 42.83 43.07 42.51 42.96 431607
20130311 42.79 43.51 42.30 43.34 878666
20130312 43.30 43.64 43.00 43.50 697550
20130313 43.53 43.80 43.34 43.65 247831
20130314 43.82 44.56 43.57 44.24 587551
20130315 44.26 44.69 43.99 44.68 833438
20130318 44.03 44.26 43.88 44.06 386482
20130319 44.16 44.19 42.95 43.22 687727
20130320 43.44 43.69 43.06 43.47 272594
20130321 43.24 43.30 42.93 43.00 675857
20130322 43.17 43.49 42.99 43.35 357115
20130325 43.50 43.82 43.19 43.47 307794
20130326 43.61 43.82 43.07 43.40 530760
20130327 43.13 43.37 42.93 43.37 400194
20130328 43.54 43.69 43.29 43.62 393133
20130401 43.52 43.72 43.35 43.57 541402
20130402 43.47 43.65 42.11 42.29 1021921
20130403 42.21 42.28 41.04 41.28 1338413
20130404 41.33 42.04 41.06 41.73 748508
20130405 41.09 41.38 40.81 41.11 643625
20130408 41.19 41.81 40.83 41.80 451254
20130409 41.81 42.00 41.19 41.64 623672
20130410 41.67 43.55 41.67 43.50 600955
20130411 43.59 44.22 43.16 44.08 585607
20130412 43.87 44.11 43.13 43.89 381263
20130415 43.50 43.63 41.93 41.99 619067
20130416 42.36 43.06 42.22 42.99 530658
20130417 42.51 42.51 40.76 41.12 1055074
20130418 41.12 41.29 40.43 40.54 600955
20130419 40.74 40.93 40.30 40.44 530863
20130422 40.33 41.74 39.86 41.51 1152897
20130423 41.74 42.27 41.47 42.02 307180
20130424 42.08 42.26 41.74 42.15 243943
20130425 42.28 44.02 42.11 43.64 418100
20130426 43.56 43.85 42.99 43.63 359980
20130429 43.79 44.25 43.61 43.69 408175
20130430 43.78 43.82 42.85 43.69 992349
20130501 43.60 43.96 43.09 43.19 919800
20130502 43.98 49.49 43.98 46.74 2237441
20130503 47.44 48.15 46.87 47.34 756490
20130506 47.36 47.90 46.85 47.31 643216
20130507 47.39 48.28 47.36 47.88 624593
20130508 47.71 48.43 47.71 48.33 403877
20130509 48.32 48.59 47.94 48.04 360010
20130510 48.00 48.90 47.89 48.60 330732
20130513 48.39 48.49 47.88 48.31 405917
20130514 48.50 49.54 48.33 49.37 510584
20130515 49.14 49.83 48.96 49.76 371028
20130516 49.54 50.17 48.96 49.00 437847
20130517 49.17 51.07 49.16 51.02 512930
20130520 50.88 51.73 50.84 51.65 795715
20130521 51.71 52.57 51.71 52.31 1244274
20130522 52.23 52.75 51.25 51.51 1038612
20130523 50.72 51.03 50.05 50.82 861208
20130524 50.45 50.60 49.78 50.60 379699
20130528 51.49 51.79 51.16 51.63 561387
20130529 51.11 52.20 51.07 51.88 493343
20130530 51.80 53.12 51.51 52.93 570466
20130531 52.70 53.31 52.05 52.05 459168
20130603 52.15 52.19 50.84 51.71 336547
20130604 51.84 52.13 50.58 51.38 456822
20130605 51.14 51.45 50.26 50.52 470390
20130606 50.55 51.37 50.37 51.15 432848
20130607 51.64 51.99 51.30 51.94 464269
20130610 51.95 52.19 51.07 51.72 659015
20130611 50.72 51.10 49.49 49.99 866207
20130612 50.55 50.59 49.24 49.35 738077
20130613 49.39 50.74 49.08 50.66 928334
20130614 50.66 50.98 50.39 50.62 674011
20130617 51.09 52.20 51.08 51.82 747360
20130618 51.91 52.11 51.51 51.85 504361
20130619 51.79 51.92 50.92 50.95 412344
20130620 50.34 50.74 48.98 49.15 725121
20130621 49.67 49.77 47.83 48.62 596174
20130624 47.66 47.86 46.65 47.34 783167
20130625 48.02 48.35 47.63 47.87 739301
20130626 48.32 50.35 47.98 50.24 1414842
20130627 50.86 52.76 50.86 52.56 998520
20130628 52.41 54.08 52.06 53.13 1057689
20130701 53.50 54.81 53.35 54.47 832440
20130702 54.42 54.42 53.00 53.21 1198571
20130703 52.76 53.30 52.05 52.32 664524
20130705 52.80 53.42 52.07 53.40 667788
20130708 53.66 53.87 53.17 53.28 506197
20130709 53.88 54.01 53.26 53.75 1238255
20130710 53.63 53.85 52.63 53.11 611578
20130711 53.91 53.94 53.40 53.86 645039
20130712 53.86 54.46 53.62 54.16 874776
20130715 54.37 54.68 54.15 54.23 569242
20130716 54.27 54.39 53.11 53.41 540270
20130717 53.53 54.11 53.25 53.49 469880
20130718 53.76 55.07 53.50 54.75 777046
20130719 54.65 54.98 54.09 54.95 554654
20130722 54.88 56.36 54.87 56.04 598214
20130723 56.13 57.27 56.13 56.84 691558
20130724 57.01 57.22 56.32 56.69 514970
20130725 56.39 57.53 56.31 57.50 376128
20130726 57.01 57.59 56.76 57.56 400102
20130729 57.24 57.77 57.24 57.60 385004
20130730 57.88 58.20 57.62 57.98 528538
20130731 58.19 59.82 58.07 59.33 795511
20130801 59.80 60.19 59.20 59.26 1227747
20130802 59.02 59.65 58.99 59.47 664218
20130805 58.98 59.43 58.28 58.36 789390
20130806 58.59 60.78 57.43 57.92 1115633
20130807 57.84 58.04 56.97 57.46 1215914
20130808 58.44 63.94 58.32 63.62 2991786
20130809 63.74 67.93 63.10 67.43 3970107
20130812 66.98 70.24 66.98 69.52 2332465
20130813 69.50 70.21 69.27 69.30 1611425
20130814 69.39 70.04 67.81 67.92 963707
20130815 66.83 67.04 65.69 66.93 1129489
20130816 66.88 67.13 66.06 66.06 800363
20130819 65.91 66.84 65.64 66.29 785329
20130820 66.28 67.00 66.01 66.80 474082
20130821 66.71 66.89 66.28 66.32 719809
20130822 66.65 67.43 66.44 67.23 921551
20130823 67.23 68.09 67.05 67.35 731288
20130826 67.30 67.66 65.96 66.29 930490
20130827 65.38 66.00 64.18 64.34 842621
20130828 64.47 64.90 63.59 64.19 606444
20130829 64.27 65.00 63.75 64.28 786955
20130830 64.37 64.37 62.84 63.02 638442
20130903 64.12 64.28 63.18 63.53 726818
20130904 63.52 64.34 62.94 63.96 895139
20130905 63.78 64.28 63.45 64.14 754042
20130906 64.23 64.87 63.50 63.58 523147
20130909 63.59 64.47 63.59 64.44 639153
20130910 64.77 65.18 64.16 65.07 604107
20130911 64.97 65.57 64.59 65.34 341823
20130912 65.12 65.27 63.79 64.48 573125
20130913 64.48 65.69 64.48 65.43 530664
20130916 66.03 66.80 65.71 65.83 605225
20130917 66.03 66.09 65.50 65.88 416181
20130918 65.83 66.31 64.93 66.06 978640
20130919 66.21 66.61 65.23 65.67 710463
20130920 66.00 66.00 64.12 64.15 847396
20130923 64.34 64.87 62.85 63.64 552808
20130924 63.67 65.58 63.51 64.77 577594
20130925 64.85 65.17 64.28 64.64 671253
20130926 64.67 65.14 63.63 64.62 726107
20130927 64.44 65.60 64.37 65.17 434364
20130930 64.20 65.79 64.13 65.20 697766
20131001 65.08 66.19 64.49 66.18 559716
20131002 65.44 66.45 64.88 66.35 457525
20131003 66.15 67.24 65.94 66.79 1250777
20131004 66.94 68.43 66.69 68.31 625135
20131007 67.57 68.10 66.72 66.72 586229
20131008 66.63 67.15 64.07 64.17 1000886
20131009 64.27 65.28 62.62 64.72 701118
20131010 65.41 66.34 65.00 65.71 832463
20131011 65.60 66.73 65.42 66.73 392208
20131014 66.19 67.26 65.59 67.05 464229
20131015 66.94 67.53 65.95 66.36 481498
20131016 67.17 68.69 67.13 68.62 607866
20131017 68.47 70.95 68.10 70.89 962691
20131018 71.14 71.77 70.38 70.64 595168
20131021 70.69 70.82 69.80 70.48 404397
20131022 70.68 72.25 70.37 71.90 408054
20131023 71.47 71.72 70.12 70.64 298143
20131024 70.63 71.82 70.50 71.76 321608
20131025 71.73 72.16 71.02 71.50 441373
20131028 71.37 71.75 70.62 71.18 341112
20131029 71.29 73.26 71.29 72.98 921754
20131030 73.18 73.49 70.18 70.90 912408
20131031 72.85 84.42 72.85 79.76 3076305
20131101 80.13 83.18 80.13 80.68 1620332
20131104 80.84 81.81 79.58 79.94 1126035
20131105 79.85 80.38 79.27 80.06 824946
20131106 80.53 80.53 78.79 79.40 588317
20131107 79.53 80.20 76.36 76.46 900845
20131108 76.28 77.78 75.48 76.85 1319640
20131111 76.89 78.58 76.74 78.27 426993
20131112 78.26 79.05 77.94 78.75 655316
20131113 78.02 80.68 77.94 80.17 502291
20131114 80.61 80.77 78.97 80.06 569391
20131115 80.20 80.77 79.00 80.16 640236
20131118 80.75 80.76 79.18 79.74 534576
20131119 79.48 80.23 78.77 79.16 593276
20131120 79.27 79.68 78.24 78.60 504922
20131121 78.80 80.88 78.46 80.15 512513
20131122 80.05 80.44 79.61 80.38 255548
20131125 80.39 80.39 79.11 79.24 305544
20131126 79.43 80.44 79.08 80.08 340157
20131127 80.14 80.21 79.21 79.98 412925
20131129 80.02 80.67 79.67 80.07 233789
20131202 80.17 80.58 79.33 79.55 369912
20131203 79.29 79.67 77.78 78.63 659769
20131204 78.40 80.71 78.33 80.37 732335
20131205 80.04 81.34 79.19 80.22 653191
20131206 80.62 81.26 79.48 80.31 398149
20131209 80.24 80.97 79.67 80.02 356249
20131210 81.05 83.32 80.38 81.45 1186856
20131211 81.64 82.19 79.04 79.33 719279
20131212 79.05 79.48 77.70 78.41 727781
20131213 78.64 79.15 77.55 78.03 568987
20131216 78.20 80.11 78.20 79.72 584066
20131217 80.10 82.59 79.94 82.05 922604
20131218 81.93 83.48 80.38 83.38 707742
20131219 83.38 83.38 81.64 82.04 506542
20131220 82.01 82.53 81.52 82.40 693573
20131223 82.89 82.99 82.16 82.65 342485
20131224 82.46 83.38 82.31 82.79 156365
20131226 83.09 84.63 83.09 83.49 500571
20131227 83.90 84.38 81.93 82.37 434583
20131230 82.04 82.28 80.34 80.73 1030188
20131231 80.74 81.27 80.11 80.87 562509
20140102 80.95 80.95 78.97 79.24 751868
20140103 79.41 80.29 79.11 79.74 502898
20140106 80.04 81.89 80.04 80.88 646612
20140107 81.35 82.69 80.97 82.01 691548
20140108 82.01 82.67 81.53 82.42 1059436
20140109 82.42 84.91 82.40 84.85 1129674
20140110 84.96 87.41 84.88 87.23 1463152
20140113 86.84 87.81 84.64 84.91 1168841
20140114 85.12 87.66 84.16 87.31 1029884
20140115 87.21 88.95 87.10 88.52 939607
20140116 88.28 89.32 87.99 89.26 731829
20140117 89.32 90.04 88.42 89.40 875037
20140121 90.32 90.32 88.49 88.92 575666
20140122 89.28 89.48 88.54 89.38 472739
20140123 88.76 88.99 87.61 88.52 746605
20140124 89.42 90.13 87.80 88.31 1374798
20140127 88.40 88.81 84.56 86.54 1255070
20140128 86.54 88.16 86.34 87.91 613923
20140129 86.65 87.86 85.61 86.14 860463
20140130 94.73 102.25 94.37 101.12 3880282
20140131 99.25 104.32 99.20 102.20 1927389
20140203 102.11 102.37 96.59 98.05 1709895
20140204 98.29 101.22 98.07 100.35 1181189
20140205 99.72 100.45 97.88 99.36 1243937
20140206 99.83 103.52 99.60 102.19 861731
20140207 102.52 103.58 100.14 102.01 688174
20140210 102.04 102.67 99.37 100.93 700282
20140211 101.15 103.98 100.69 103.25 748313
20140212 103.35 104.61 103.02 103.67 903203
20140213 102.54 103.86 102.10 103.06 966975
20140214 103.07 104.85 102.69 103.85 633887
20140218 104.49 104.70 102.74 102.94 672937
20140219 102.49 103.07 101.37 101.53 614008
20140220 101.84 103.10 101.29 102.86 858905
20140221 103.12 105.02 102.18 103.61 915008
20140224 103.35 105.50 103.07 104.81 771118
20140225 106.18 107.02 104.38 104.62 938519
20140226 105.05 105.44 103.51 104.85 1073026
20140227 104.75 105.10 103.67 104.65 784538
20140228 104.97 105.05 102.77 103.79 710171
20140303 102.69 103.98 100.70 103.50 997650
20140304 105.15 107.82 104.32 107.71 1088969
20140305 107.71 107.96 105.54 106.02 778282
20140306 106.30 107.25 105.59 106.81 730352
20140307 108.38 108.88 107.11 108.11 768595
20140310 108.03 108.10 105.78 107.55 529147
20140311 107.80 107.89 105.87 106.47 499178
20140312 106.25 106.89 104.83 106.74 465476
20140313 107.10 107.24 104.41 104.98 550337
20140314 104.54 104.62 103.22 103.59 959810
20140317 104.00 105.94 103.66 105.87 608862
20140318 106.03 108.40 106.03 108.28 674148
20140319 108.52 108.59 106.60 107.63 492821
20140320 107.46 110.23 106.83 109.91 879490
20140321 110.98 110.98 108.15 108.37 933777
20140324 108.99 109.04 105.53 107.16 727022
20140325 108.07 109.34 105.49 105.76 801692
20140326 106.35 107.21 103.82 104.33 555080
20140327 104.27 104.45 102.25 102.84 894424
20140328 103.29 105.67 103.29 104.49 682018
20140331 105.89 106.48 104.56 105.45 597359
20140401 105.67 107.61 105.31 107.35 524909
20140402 108.27 111.22 107.79 110.59 1068788
20140403 111.36 111.36 107.48 108.00 777576
20140404 108.06 109.07 102.82 103.33 986449
20140407 103.33 103.35 97.71 99.08 1450613
20140408 101.54 104.78 98.45 104.50 1520339
20140409 106.08 107.01 104.29 106.30 891699
20140410 106.03 106.32 101.83 102.29 1199057
20140411 101.13 103.79 100.10 101.17 801288
20140414 101.62 102.93 99.40 100.16 743571
20140415 100.75 103.31 99.98 103.08 927521
20140416 103.91 105.50 103.17 105.43 568904
20140417 105.09 106.72 104.31 104.66 466888
20140421 105.33 106.97 104.38 106.40 474355
20140422 106.70 109.01 106.45 108.81 625007
20140423 109.27 111.88 109.21 110.18 1077769
20140424 110.48 111.43 107.45 111.01 1074035
20140425 110.08 111.19 107.51 108.02 1444761
20140428 108.66 109.37 102.98 104.71 1434267
20140429 105.79 107.17 105.51 106.63 857291
20140430 106.88 108.86 105.77 108.63 1148200
20140501 112.21 113.97 101.66 106.51 3081847
20140502 106.78 111.63 106.59 110.34 1195121
20140505 109.59 110.99 108.53 108.98 652554
20140506 108.27 109.64 107.09 107.24 626621
20140507 107.37 107.97 103.36 104.54 980496
20140508 104.95 106.50 102.78 103.03 1212450
20140509 102.28 103.98 101.44 103.65 985556
20140512 104.00 107.75 103.96 107.44 799613
20140513 107.75 108.14 105.91 107.24 619305
20140514 106.36 107.00 104.59 104.96 595258
20140515 104.60 104.70 101.77 104.06 1197659
20140516 104.27 105.03 102.28 104.85 653616
20140519 104.51 106.12 104.01 104.30 716201
20140520 104.03 104.16 101.41 102.85 901540
20140521 103.31 105.68 102.86 105.19 725458
20140522 105.19 106.23 104.73 105.10 366351
20140523 105.59 107.15 104.72 106.95 786634
20140527 107.34 108.22 106.61 107.20 438494
20140528 107.65 107.91 105.57 105.69 467875
20140529 106.11 106.55 104.97 106.34 368464
20140530 106.26 107.04 103.36 104.38 531164
20140602 104.20 104.37 100.16 103.35 693360
20140603 103.27 103.89 102.47 103.79 467070
20140604 103.37 104.94 103.26 104.59 648384
20140605 105.02 105.30 103.91 104.75 755945
20140606 104.90 106.96 104.79 106.90 906168
20140609 106.80 107.92 106.02 106.34 487294
20140610 106.04 106.75 105.66 106.63 433765
20140611 106.09 107.64 105.79 107.56 688028
20140612 107.40 107.55 103.43 104.01 585397
20140613 104.15 104.18 101.49 102.36 925688
20140616 102.30 103.46 101.93 102.61 586705
20140617 102.74 103.51 102.07 102.82 657440
20140618 103.32 104.18 101.71 103.98 464957
20140619 103.97 103.97 102.27 102.68 557123
20140620 102.92 103.63 102.78 103.51 797299
20140623 103.50 103.88 103.00 103.59 429338
20140624 103.56 107.01 103.24 104.41 855557
20140625 104.36 106.33 104.21 105.75 939070
20140626 105.76 107.65 104.86 107.62 871455
20140627 107.24 107.88 106.65 107.18 1258936
20140630 106.68 107.44 105.61 106.77 525831
20140701 107.28 110.75 107.28 109.92 879605
20140702 110.20 112.88 109.90 111.78 969155
20140703 111.79 112.34 110.89 112.22 486590
20140707 112.03 112.19 110.82 110.97 396838
20140708 111.10 111.28 108.04 109.37 675249
20140709 109.85 113.60 109.32 113.07 900533
20140710 110.76 113.45 110.51 112.57 498262
20140711 112.48 116.28 112.40 115.79 1039387
20140714 116.28 117.87 116.02 116.43 847508
20140715 116.73 116.90 113.71 114.19 889465
20140716 114.77 115.15 112.94 113.98 675350
20140717 113.03 113.49 111.36 111.57 664483
20140718 111.83 113.83 111.71 113.68 489307
20140721 113.19 113.57 111.74 112.64 385770
20140722 113.54 114.19 113.01 113.61 464353
20140723 114.28 115.56 113.81 113.96 421590
20140724 114.62 115.35 114.15 114.27 547766
20140725 114.02 114.33 112.20 113.17 289881
20140728 113.09 113.51 111.26 112.16 360817
20140729 112.06 113.80 111.81 111.90 473308
20140730 112.47 112.58 111.52 112.21 495344
20140731 110.94 111.29 107.45 107.88 708252
20140801 107.83 108.84 105.50 107.07 1002560
20140804 107.87 110.90 107.41 110.52 560544
20140805 110.29 110.84 108.18 108.32 660559
20140806 107.85 110.81 107.53 110.58 936152
20140807 108.83 109.37 103.66 106.21 3230349
20140808 106.21 107.36 104.15 107.18 1776918
20140811 107.40 110.97 107.39 109.17 1117466
20140812 108.92 109.67 107.57 108.41 694769
20140813 109.57 110.75 108.70 109.62 611860
20140814 110.23 112.72 109.75 112.63 748166
20140815 113.56 114.41 111.86 112.41 762912
20140818 113.28 114.55 112.63 114.51 445208
20140819 114.97 115.36 114.38 114.80 562980
20140820 114.04 116.34 114.01 115.72 530477
20140821 115.83 115.83 114.60 115.24 306268
20140822 115.16 116.14 114.32 115.80 429558
20140825 116.13 116.26 115.26 115.63 309880
20140826 115.88 115.94 114.74 115.58 331749
20140827 115.57 115.57 114.08 114.70 338270
20140828 114.10 114.87 112.69 114.74 250191
20140829 115.23 115.23 113.89 114.72 366659
20140902 114.67 115.13 113.59 114.50 528270
20140903 114.93 115.08 112.54 113.84 442198
20140904 114.29 114.55 113.08 113.54 728604
20140905 113.35 113.78 111.97 113.63 566291
20140908 113.33 115.00 113.19 113.79 468481
20140909 113.64 114.01 112.49 112.58 403576
20140910 112.52 113.21 110.48 112.09 711349
20140911 111.83 112.61 111.13 112.54 440493
20140912 112.41 113.07 110.39 110.87 398761
20140915 110.51 110.54 107.45 108.07 505498
20140916 107.85 108.20 106.57 107.86 814877
20140917 108.24 108.54 105.89 106.72 606217
20140918 107.32 108.81 106.76 108.11 567695
20140919 108.96 109.30 107.01 107.55 791603
20140922 107.54 108.08 104.78 105.33 566090
20140923 104.14 105.35 103.26 104.12 672828
20140924 104.37 104.87 103.37 104.38 1017819
20140925 104.27 104.89 101.93 102.47 837248
20140926 103.18 104.42 102.67 103.93 480419
20140929 102.60 103.07 101.57 101.71 842063
20140930 102.04 102.15 97.40 97.73 1803904
20141001 97.73 99.07 95.20 97.32 1640588
20141002 97.45 99.22 96.99 98.70 977190
20141003 99.10 100.23 98.32 99.17 820394
20141006 99.04 99.12 96.49 97.76 765621
20141007 96.95 96.95 94.35 94.35 1148432
20141008 94.62 98.07 93.98 97.93 1069582
20141009 97.59 98.09 93.22 93.38 1402435
20141010 92.69 92.96 89.73 90.41 1246241
20141013 89.94 90.97 84.94 85.09 1477773
20141014 85.60 89.86 84.21 88.73 1804105
20141015 87.73 89.91 85.47 89.08 1169398
20141016 87.01 92.37 87.01 91.71 1044804
20141017 93.67 94.41 92.41 92.74 752379
20141020 92.82 93.99 91.80 92.53 525060
20141021 92.97 96.44 92.97 96.29 647849
20141022 96.26 96.58 94.39 94.57 526866
20141023 95.37 96.91 94.03 95.65 576523
20141024 95.90 97.29 93.98 97.19 504295
20141027 96.52 96.98 94.50 95.97 632299
20141028 96.30 100.54 96.10 100.53 872960
20141029 100.30 102.52 99.94 100.99 1404140
20141030 110.66 113.52 104.89 108.53 1951672
20141031 109.90 109.93 105.77 107.00 1304124
20141103 106.94 107.77 105.83 106.39 796218
20141104 105.98 106.51 103.36 104.99 828821
20141105 105.80 105.83 103.55 104.03 630393
20141106 104.52 107.87 104.34 107.81 627300
20141107 107.53 108.49 106.52 107.08 585500
20141110 107.51 108.00 106.57 107.81 567400
20141111 108.12 109.03 106.50 107.33 511200
20141112 107.22 109.21 107.19 107.81 677300
20141113 108.44 108.58 105.48 106.57 615100
20141114 106.25 106.79 104.93 106.67 555900
20141117 106.65 107.26 105.56 106.88 485700
20141118 106.71 109.97 106.61 109.28 543400
20141119 109.18 109.27 107.47 108.08 459600
20141120 107.58 109.70 106.70 108.68 371500
20141121 110.18 110.60 108.48 108.73 475300
20141124 109.58 111.49 109.17 111.35 382900
20141125 111.24 111.85 108.17 108.59 430300
20141126 108.25 109.16 107.46 108.75 502700
20141128 109.14 109.18 106.72 108.53 275500
20141201 108.64 108.64 106.11 107.06 444300
20141202 107.01 107.87 106.14 106.84 780000
20141203 106.76 107.90 105.15 107.49 914100
20141204 107.25 107.75 106.13 107.53 839400
20141205 107.82 108.00 105.60 106.18 462600
20141208 106.03 106.17 102.18 102.51 749500
20141209 102.43 108.69 102.43 108.55 1028100
20141210 108.09 109.00 105.50 105.58 568600
20141211 106.50 107.66 105.65 105.84 458200
20141212 104.66 106.46 103.86 103.90 489000
20141215 104.31 106.16 103.29 104.21 650200
20141216 104.04 105.14 102.63 102.70 542400
20141217 103.17 104.51 101.11 104.45 876300
20141218 106.38 109.96 104.66 109.45 681300
20141219 109.80 110.00 105.26 106.08 1170600
20141222 106.13 106.83 104.49 104.75 453500
20141223 104.88 106.17 104.51 105.19 423800
20141224 105.11 105.91 104.52 105.30 160400
20141226 105.88 107.81 105.65 107.68 253000
20141229 107.22 109.74 106.88 108.41 381600
20141230 107.61 108.30 106.67 106.91 329800
20141231 107.40 108.34 106.63 106.71 276300