20000103 8.20 8.20 7.79 7.98 2959129
20000104 7.79 8.03 7.67 7.74 4980641
20000105 7.79 7.91 7.64 7.74 3322495
20000106 7.79 8.37 7.74 8.20 1491194
20000107 8.44 8.68 8.27 8.39 1457080
20000110 8.39 8.44 8.08 8.37 1290646
20000111 8.47 8.66 8.22 8.61 2017377
20000112 8.61 8.80 8.51 8.51 1680889
20000113 8.51 8.97 8.51 8.71 1910900
20000114 8.71 9.24 8.66 9.05 1949666
20000118 8.95 9.31 8.95 9.05 2343010
20000119 8.71 9.58 8.68 9.38 2100594
20000120 9.24 9.24 8.71 8.78 1605941
20000121 8.88 9.38 8.88 9.14 1528927
20000124 9.12 9.31 8.85 9.00 1736195
20000125 9.00 9.26 8.88 9.05 1828199
20000126 8.95 9.48 8.95 9.09 3481177
20000127 9.17 9.38 8.80 8.88 2160552
20000128 8.92 9.12 8.71 8.75 1300466
20000131 8.78 9.12 8.71 9.09 1477756
20000201 9.05 9.29 8.95 9.29 753609
20000202 9.05 9.48 8.97 9.00 1654528
20000203 9.07 9.31 8.92 9.09 1475171
20000204 9.09 9.29 9.02 9.12 806330
20000207 9.02 9.58 9.02 9.53 1128863
20000208 9.63 9.63 9.09 9.24 1506701
20000209 9.24 9.24 8.90 8.90 1919687
20000210 8.95 9.38 8.95 9.31 1253947
20000211 9.25 9.45 9.18 9.23 1346574
20000214 9.30 9.69 9.03 9.59 2549149
20000215 9.64 10.08 9.64 9.98 1454445
20000216 9.93 10.22 9.81 10.08 1344510
20000217 10.15 10.25 9.78 10.22 1468896
20000218 10.12 10.12 9.61 9.64 872254
20000222 9.61 9.69 9.20 9.42 1197930
20000223 9.40 9.40 9.15 9.18 594578
20000224 8.99 9.83 8.99 9.73 1560767
20000225 9.64 9.64 9.28 9.42 1017802
20000228 9.25 9.86 9.18 9.81 1022963
20000229 9.71 10.34 9.71 10.32 1765669
20000301 10.22 10.42 10.00 10.42 2009281
20000302 10.42 11.07 10.42 10.95 1986055
20000303 11.00 11.00 10.56 10.85 3400242
20000306 10.70 11.14 10.70 11.00 1663992
20000307 11.00 11.45 11.00 11.28 1894184
20000308 11.14 11.14 10.42 10.85 1498315
20000309 10.85 10.87 10.42 10.44 1693927
20000310 10.46 11.09 10.42 10.46 2439730
20000313 10.44 10.83 10.29 10.56 2306570
20000314 10.58 10.58 9.76 10.22 1182962
20000315 10.22 10.25 9.71 9.98 938318
20000316 10.03 10.56 9.81 10.56 2073797
20000317 10.17 10.32 10.00 10.22 1257800
20000320 10.25 10.25 9.78 9.88 911480
20000321 9.81 10.42 9.81 10.42 1202575
20000322 10.17 10.92 10.17 10.58 1843088
20000323 10.51 10.78 10.42 10.63 1002834
20000324 10.63 11.04 10.51 10.83 2631213
20000327 10.73 11.19 10.55 11.04 1210833
20000328 10.95 11.21 10.61 10.80 1300123
20000329 10.56 11.24 10.51 11.19 1636121
20000330 11.14 11.60 11.12 11.52 3603080
20000331 11.53 12.11 11.48 12.01 4983202
20000403 12.06 12.40 11.84 12.33 2236893
20000404 12.33 12.33 11.14 11.75 1922055
20000405 11.75 11.87 11.36 11.41 1880249
20000406 11.63 11.92 11.58 11.82 1399219
20000407 11.77 12.21 11.77 12.04 1813153
20000410 11.94 11.94 11.14 11.26 1338316
20000411 11.63 11.97 11.55 11.92 1793540
20000412 11.87 12.52 11.87 12.50 2150699
20000413 12.25 12.50 11.72 11.77 1246962
20000414 11.87 12.30 11.63 11.89 2529020
20000417 11.89 11.94 11.24 11.60 2038184
20000418 11.38 12.13 11.38 11.92 2233280
20000419 11.63 12.13 11.58 11.67 1707347
20000420 11.67 12.30 11.67 12.16 1645411
20000424 12.16 12.50 11.92 11.92 1887475
20000425 11.89 12.25 11.70 11.77 1454445
20000426 11.75 12.18 11.33 12.04 1950442
20000427 11.82 12.55 11.82 12.18 1424509
20000428 12.16 12.33 12.01 12.13 1087479
20000501 12.09 12.38 11.77 12.09 1180898
20000502 12.01 12.59 11.97 12.38 1416251
20000503 12.35 12.55 12.01 12.21 1688766
20000504 12.11 12.71 12.11 12.52 1701669
20000505 12.55 13.30 12.55 13.22 2994050
20000508 13.18 13.76 13.13 13.15 2283344
20000509 13.08 13.25 12.83 13.10 1425025
20000510 13.15 13.15 12.50 12.67 1244381
20000511 12.56 13.02 12.44 13.00 1483822
20000512 12.95 13.19 12.70 13.17 756863
20000515 13.21 14.11 13.04 13.97 2533531
20000516 13.72 13.94 13.24 13.75 1775637
20000517 13.55 14.09 13.48 14.09 1832350
20000518 14.04 14.04 13.41 13.58 1402877
20000519 13.58 13.62 13.41 13.46 712523
20000522 13.41 13.48 13.04 13.12 1633854
20000523 12.87 13.53 12.87 13.50 1726142
20000524 13.50 13.67 12.95 13.26 2186034
20000525 13.26 13.31 12.90 13.21 1226035
20000526 13.43 13.62 13.36 13.38 1095079
20000530 13.36 13.82 13.36 13.46 1222426
20000531 13.43 14.50 13.43 14.45 2123134
20000601 14.40 14.47 13.92 14.26 1901952
20000602 14.35 14.55 13.50 13.50 1546206
20000605 13.43 13.94 12.92 12.95 1859675
20000606 13.04 13.89 13.04 13.72 942469
20000607 13.72 13.84 13.29 13.60 1707065
20000608 13.65 14.33 13.65 14.33 1329665
20000609 14.28 14.28 13.60 13.70 1244080
20000612 13.75 14.64 13.75 14.45 1753467
20000613 14.40 14.72 14.11 14.18 1313167
20000614 14.18 14.74 13.79 13.99 1060536
20000615 14.21 14.62 13.97 14.16 1887001
20000616 13.82 14.33 13.82 14.33 2238622
20000619 14.38 14.38 13.58 14.06 1412673
20000620 13.99 14.21 13.41 13.97 2426807
20000621 13.92 14.64 13.75 14.64 2338644
20000622 14.64 14.74 13.75 14.04 2240169
20000623 14.04 14.62 14.04 14.40 1432780
20000626 14.43 14.55 13.55 13.77 1303371
20000627 13.77 13.82 13.50 13.75 2246871
20000628 13.75 13.75 13.19 13.21 1594155
20000629 13.24 13.65 13.24 13.50 1958666
20000630 13.26 14.50 13.09 14.50 5923429
20000703 14.38 14.38 13.70 13.84 1289451
20000705 13.87 13.87 12.75 12.87 1806571
20000706 12.85 13.31 12.78 12.87 1487431
20000707 12.92 13.04 12.65 12.78 840901
20000710 12.68 12.95 12.34 12.68 1703456
20000711 12.63 13.62 12.63 13.58 2915571
20000712 13.65 13.65 12.97 13.00 1457012
20000713 13.00 13.00 12.64 12.82 1558065
20000714 12.92 13.19 12.75 13.07 817700
20000717 13.04 13.04 12.39 12.51 1818429
20000718 12.51 13.29 12.51 12.90 1548784
20000719 12.80 13.02 12.63 12.82 1085283
20000720 12.80 12.85 12.29 12.75 2526313
20000721 12.80 12.80 12.29 12.41 1627151
20000724 12.37 12.49 11.95 12.03 1809149
20000725 12.03 12.29 11.54 11.59 2225733
20000726 11.59 11.83 11.52 11.66 1774606
20000727 11.68 12.17 11.68 11.95 2090137
20000728 12.10 12.29 11.93 12.24 1094564
20000731 12.27 12.41 12.03 12.41 940922
20000801 12.34 12.78 12.34 12.70 934220
20000802 12.78 13.12 12.78 12.90 1397721
20000803 13.19 13.19 12.90 13.00 2016925
20000804 13.04 13.24 12.73 13.02 1156432
20000807 13.07 13.48 12.92 13.29 834714
20000808 13.31 13.58 13.24 13.31 531557
20000809 13.43 13.75 13.24 13.55 1594670
20000810 13.55 13.65 13.38 13.50 932158
20000811 13.47 13.74 13.11 13.67 987291
20000814 13.62 14.17 13.62 14.13 927548
20000815 14.22 14.42 13.55 13.71 1141796
20000816 13.81 14.95 13.44 14.95 1698016
20000817 13.83 14.13 13.76 14.03 1855097
20000818 14.10 14.10 13.62 13.83 978535
20000821 13.98 14.10 13.76 13.88 882227
20000822 13.91 14.08 13.88 14.08 789523
20000823 14.22 14.59 14.22 14.52 1607373
20000824 14.52 14.54 13.88 14.03 612872
20000825 14.13 14.13 13.76 14.08 654074
20000828 14.08 14.54 13.91 14.27 903858
20000829 14.27 14.83 14.20 14.39 1023342
20000830 14.37 14.54 14.00 14.29 796734
20000831 14.03 14.54 14.03 14.35 994501
20000901 14.35 14.52 14.13 14.52 529439
20000905 14.59 14.64 14.10 14.35 682400
20000906 14.61 14.95 14.52 14.88 1010981
20000907 14.88 14.88 14.49 14.76 656134
20000908 14.76 14.76 14.22 14.56 1248405
20000911 14.59 15.00 14.47 14.68 1624884
20000912 14.73 14.93 14.42 14.71 1178878
20000913 14.71 14.71 13.91 13.91 2044624
20000914 14.00 14.47 13.83 14.29 1248405
20000915 14.27 14.76 14.27 14.54 1116560
20000918 14.47 14.71 13.86 13.98 1581107
20000919 13.98 13.98 13.59 13.76 1170637
20000920 13.91 14.17 13.30 13.42 2339214
20000921 13.20 13.71 12.82 12.82 1369434
20000922 12.79 13.42 12.79 13.13 1583682
20000925 13.01 13.35 12.82 13.23 1919989
20000926 13.32 13.55 13.28 13.30 863686
20000927 13.49 13.76 13.25 13.71 1048578
20000928 13.74 13.79 13.40 13.69 747807
20000929 13.83 14.29 13.79 14.03 1229864
20001002 14.05 14.27 13.59 14.25 959480
20001003 14.37 14.37 13.98 14.15 1169607
20001004 14.05 14.05 13.30 13.32 1170637
20001005 13.30 13.35 12.86 13.11 1126346
20001006 13.20 13.76 13.20 13.30 912613
20001009 13.44 13.64 13.03 13.40 1121195
20001010 13.57 13.96 13.52 13.79 1027977
20001011 13.98 14.52 13.52 14.10 1500764
20001012 14.10 14.64 14.03 14.56 1477073
20001013 14.68 14.68 13.93 14.05 1476043
20001016 14.05 14.05 13.01 13.18 1791750
20001017 13.28 13.57 13.23 13.35 1230379
20001018 13.32 13.55 12.89 13.20 877077
20001019 13.28 13.64 13.03 13.23 641198
20001020 13.30 13.74 13.11 13.69 1209264
20001023 13.69 13.69 12.94 13.20 1093384
20001024 13.16 13.25 12.72 12.84 1355529
20001025 12.82 12.84 12.06 12.14 1612008
20001026 12.47 12.91 12.40 12.74 2198099
20001027 12.74 12.77 12.19 12.33 2548827
20001030 11.84 12.67 11.84 12.16 1501279
20001031 12.26 12.50 12.02 12.21 1363769
20001101 12.31 13.08 12.31 13.08 1556386
20001102 13.01 13.01 12.26 12.55 2204795
20001103 12.04 12.72 12.02 12.35 2046169
20001106 12.35 12.35 11.60 11.75 2742474
20001107 12.02 12.45 11.96 12.43 1838101
20001108 12.28 12.64 12.26 12.52 950209
20001109 12.47 12.50 11.75 12.04 1137676
20001110 12.04 12.23 11.60 11.70 1422996
20001113 11.69 11.88 11.20 11.25 1750941
20001114 11.35 12.08 11.23 12.03 4445764
20001115 12.25 12.73 12.25 12.66 1661953
20001116 12.61 13.15 12.49 12.93 2484443
20001117 12.93 12.93 12.52 12.64 2226225
20001120 12.73 13.10 12.47 12.64 1705675
20001121 12.64 13.15 12.64 12.93 1067847
20001122 12.83 12.83 12.37 12.49 1216503
20001124 12.56 13.15 12.49 13.05 529809
20001127 13.05 13.15 12.66 12.90 1120314
20001128 12.78 13.29 12.71 12.76 1192841
20001129 12.78 12.78 12.01 12.22 1783346
20001130 12.08 12.37 11.32 11.59 1101796
20001201 11.79 12.35 11.52 11.86 1677385
20001204 12.15 12.32 12.05 12.22 1439228
20001205 12.17 12.44 12.15 12.27 1708762
20001206 12.37 12.73 12.37 12.56 1272055
20001207 12.56 13.17 12.56 13.10 1393448
20001208 13.10 13.61 12.98 13.61 1335838
20001211 13.66 14.22 13.66 14.22 2042078
20001212 14.02 14.36 13.92 14.19 1168151
20001213 14.15 14.48 14.00 14.15 1543132
20001214 14.12 14.46 13.56 13.63 1382132
20001215 13.61 14.19 13.61 14.02 1405793
20001218 14.27 14.97 14.27 14.90 2635155
20001219 15.21 15.46 14.97 14.99 1759685
20001220 14.97 14.97 14.51 14.85 1845586
20001221 14.82 15.14 14.58 15.14 1490151
20001222 15.19 15.58 15.19 15.55 2185590
20001226 15.53 17.11 15.53 16.79 3171651
20001227 16.72 17.08 16.21 16.94 2575488
20001228 16.89 17.42 16.84 17.18 1464432
20001229 17.11 17.38 16.72 17.06 2309040
20010102 17.15 17.38 16.72 17.06 2212852
20010103 16.74 16.74 15.63 16.35 2709226
20010104 16.35 16.35 15.36 15.87 2040535
20010105 15.89 16.28 15.75 15.84 2014302
20010108 15.84 16.38 15.84 16.02 1704132
20010109 16.21 16.65 15.96 16.18 1566793
20010110 16.33 17.01 16.33 16.77 3208686
20010111 16.96 17.08 16.62 17.06 2066254
20010112 17.01 17.01 16.55 16.82 1485007
20010116 16.77 16.84 16.23 16.62 2110490
20010117 16.65 16.65 15.84 15.96 3395919
20010118 15.96 15.96 14.80 15.41 2276634
20010119 15.21 15.72 14.90 15.46 2019960
20010122 15.51 16.09 15.51 15.89 1923257
20010123 15.89 16.55 15.89 16.52 2071398
20010124 16.52 17.08 16.35 16.96 2055452
20010125 16.99 18.42 16.99 18.10 7045941
20010126 18.13 18.35 17.50 18.03 3216402
20010129 18.11 18.96 18.10 18.62 4500802
20010130 18.62 18.81 18.37 18.39 2495759
20010131 18.39 18.66 18.38 18.59 2274062
20010201 18.66 18.66 18.08 18.12 1703103
20010202 18.13 18.74 18.13 18.66 2643385
20010205 18.70 19.53 18.66 19.45 4633511
20010206 19.60 19.64 19.17 19.55 3681913
20010207 19.56 20.61 19.34 20.57 3833655
20010208 20.49 20.49 19.90 20.22 5179780
20010209 20.22 20.88 20.08 20.51 3194798
20010212 20.51 20.68 20.22 20.53 2326015
20010213 20.42 21.21 20.30 21.04 2507865
20010214 21.04 21.36 20.92 21.01 1720398
20010215 20.95 20.95 20.24 20.28 2324876
20010216 20.31 20.93 20.31 20.58 3284537
20010220 20.37 21.09 20.37 21.03 3481918
20010221 21.11 21.24 20.39 20.94 2983326
20010222 20.52 20.55 19.36 19.81 3307153
20010223 19.73 20.16 19.39 19.97 2253429
20010226 19.95 20.52 19.88 20.51 3790325
20010227 20.60 20.72 20.21 20.60 1720398
20010228 20.60 20.60 20.04 20.19 1599091
20010301 20.19 20.51 20.16 20.34 2271933
20010302 20.38 21.20 20.38 21.17 2411230
20010305 21.30 21.78 21.24 21.56 2169645
20010306 22.18 22.26 21.84 22.05 4350084
20010307 22.20 22.83 22.14 22.77 2927813
20010308 22.77 22.85 22.12 22.57 2728890
20010309 22.65 22.84 22.18 22.38 1663857
20010312 22.59 22.61 21.40 21.43 2228756
20010313 21.43 21.43 20.28 20.37 3122109
20010314 19.71 20.74 19.65 19.98 3143698
20010315 19.98 19.98 19.08 19.32 3442853
20010316 19.32 19.84 18.89 19.02 2492958
20010319 19.03 19.82 19.03 19.82 2234924
20010320 19.73 20.66 19.73 20.35 3430002
20010321 20.31 20.46 19.62 20.17 3363695
20010322 19.96 19.98 18.83 19.54 2634826
20010323 19.64 20.30 19.21 20.11 2034974
20010326 20.51 20.70 19.85 20.14 1903901
20010327 20.21 20.21 19.22 19.93 2045254
20010328 19.20 19.42 18.87 18.97 2394268
20010329 18.58 18.58 17.77 17.89 2684171
20010330 17.89 18.42 17.86 18.02 4085882
20010402 18.17 18.17 17.08 17.39 3311266
20010403 17.35 17.57 16.65 16.84 2208196
20010404 17.04 17.84 17.04 17.52 2832206
20010405 17.59 18.55 17.42 18.29 2150112
20010406 18.19 18.79 17.53 18.35 2020581
20010409 18.45 19.14 18.40 18.73 3443367
20010410 19.05 19.47 18.70 19.33 1752781
20010411 19.33 19.33 18.72 18.84 1547176
20010412 18.84 19.63 18.84 19.20 3233650
20010416 19.35 19.82 19.35 19.65 1406337
20010417 19.65 19.96 19.26 19.49 2344409
20010418 19.45 19.66 18.84 18.96 2116188
20010419 18.97 18.97 17.90 18.37 3179164
20010420 18.37 18.58 18.11 18.40 2117730
20010423 18.49 19.41 18.49 19.36 1574933
20010424 19.63 19.75 19.20 19.26 1642782
20010425 19.26 19.34 18.83 18.98 2880523
20010426 18.97 19.91 18.97 19.82 4238543
20010427 19.84 19.90 19.42 19.84 2173757
20010430 19.84 20.33 19.75 19.93 2023151
20010501 19.94 19.94 19.12 19.18 2295578
20010502 18.48 18.48 17.30 17.31 4606062
20010503 17.28 17.59 16.91 17.46 3471637
20010504 17.30 17.72 17.30 17.55 2219504
20010507 17.70 17.80 17.04 17.10 2883608
20010508 17.10 17.10 16.81 16.94 1969180
20010509 16.94 17.72 16.93 17.63 3750232
20010510 17.63 17.83 17.12 17.30 2669265
20010511 17.27 17.27 16.81 16.95 2329503
20010514 16.95 17.54 16.95 17.51 2376278
20010515 17.53 17.82 17.53 17.79 2318194
20010516 17.79 17.89 17.52 17.70 2492444
20010517 17.70 17.95 17.22 17.89 3061970
20010518 17.99 18.40 17.98 18.06 2449267
20010521 18.22 18.22 17.94 18.01 1341057
20010522 17.80 17.82 17.00 17.02 4549007
20010523 17.02 17.03 16.11 16.44 4268870
20010524 16.45 16.45 15.64 15.84 3424862
20010525 15.84 16.19 15.72 15.76 2822440
20010529 15.95 16.11 15.66 15.81 3166314
20010530 15.83 15.84 15.31 15.66 2667208
20010531 15.66 15.99 15.28 15.38 2805478
20010601 15.29 15.51 15.13 15.28 2761273
20010604 15.49 15.74 15.29 15.37 3454675
20010605 15.43 15.60 15.05 15.40 1841705
20010606 15.21 15.21 14.79 14.97 2886178
20010607 14.77 15.06 14.52 14.66 3635607
20010608 14.79 14.98 14.57 14.80 2131608
20010611 15.00 15.17 14.65 14.68 1964040
20010612 14.68 14.97 14.58 14.63 3907519
20010613 14.87 16.39 14.57 14.71 2124412
20010614 14.61 14.65 14.31 14.37 1814976
20010615 14.38 14.63 14.21 14.40 1718342
20010618 14.40 14.40 13.86 13.86 1498345
20010619 14.09 14.10 13.72 13.87 1524560
20010620 13.87 14.12 13.52 13.66 2119272
20010621 13.74 13.86 12.63 12.88 3720419
20010622 12.96 13.19 12.47 12.89 4721201
20010625 12.89 13.23 12.65 12.88 2563892
20010626 12.88 13.42 12.84 13.27 1672081
20010627 13.15 13.16 12.54 12.63 2809076
20010628 12.57 12.58 11.95 12.02 2407118
20010629 12.22 12.43 11.96 11.99 2980756
20010702 12.04 12.49 11.70 11.92 3113371
20010703 11.98 12.21 11.91 12.00 1236199
20010705 12.04 12.44 12.04 12.24 2284784
20010706 12.28 12.34 12.02 12.30 2934495
20010709 12.31 12.31 11.73 11.76 2992064
20010710 11.89 12.14 11.70 11.75 3304069
20010711 11.75 11.85 11.28 11.83 3765652
20010712 11.79 12.05 11.29 11.35 4936572
20010713 11.36 11.96 11.24 11.59 3009540
20010716 11.59 11.79 10.93 11.02 3446965
20010717 11.11 11.54 11.11 11.37 3139072
20010718 11.37 11.63 11.00 11.33 3376545
20010719 11.34 11.79 11.29 11.63 3027017
20010720 11.83 11.98 11.61 11.67 5923989
20010723 11.86 11.98 11.60 11.89 3217715
20010724 11.89 11.89 11.62 11.68 3517898
20010725 11.68 12.39 11.64 12.39 3574954
20010726 12.37 12.68 12.06 12.51 2614779
20010727 12.51 12.84 12.17 12.75 1755351
20010730 12.75 12.96 12.47 12.47 1897218
20010731 12.47 12.70 11.96 12.12 2623003
20010801 12.25 12.36 11.81 11.85 1745071
20010802 11.95 12.07 11.67 11.95 1782080
20010803 12.05 12.05 11.67 11.68 1168349
20010806 11.68 11.98 11.57 11.57 1806238
20010807 11.63 11.75 11.55 11.62 1911097
20010808 11.70 11.75 11.04 11.07 1887966
20010809 11.09 11.48 11.05 11.21 1455168
20010810 11.21 11.71 11.21 11.54 1379094
20010813 11.62 11.71 11.34 11.36 1277758
20010814 11.43 11.61 11.40 11.60 1570374
20010815 11.72 12.45 11.65 12.42 2105811
20010816 12.42 12.49 11.95 12.15 1481049
20010817 12.15 12.42 11.97 12.33 1845536
20010820 12.30 12.40 12.14 12.31 1857344
20010821 12.30 12.50 12.27 12.43 1660213
20010822 12.86 12.95 12.40 12.47 2735193
20010823 12.47 12.54 12.35 12.37 1861450
20010824 12.31 12.45 12.10 12.12 1607850
20010827 12.19 12.54 12.16 12.52 1612470
20010828 12.49 12.49 12.13 12.14 1117076
20010829 12.19 12.35 12.02 12.17 1010810
20010830 12.19 12.27 11.73 11.79 2462084
20010831 11.75 12.01 11.75 11.91 1085247
20010904 11.96 12.37 11.96 12.29 1059066
20010905 12.19 12.19 11.92 11.93 1430740
20010906 11.41 12.29 11.30 12.21 3924652
20010907 12.00 12.09 11.88 11.93 2536008
20010910 11.84 11.98 11.78 11.93 2154580
20010917 12.08 12.27 11.61 11.83 1919974
20010918 11.82 11.86 11.03 11.03 1848103
20010919 11.06 11.09 9.82 10.18 2391240
20010920 10.22 10.22 9.93 9.93 1753644
20010921 9.58 10.44 9.55 10.13 2093490
20010924 10.04 10.04 9.62 9.70 2379946
20010925 9.80 9.82 9.39 9.41 2562190
20010926 9.51 9.54 9.19 9.25 2849672
20010927 9.25 9.66 9.12 9.66 2630467
20010928 9.82 10.31 9.79 10.17 2032913
20011001 10.16 10.16 9.62 9.92 2149960
20011002 9.92 10.13 9.81 10.08 1871718
20011003 9.90 10.30 9.65 10.29 2718252
20011004 10.36 10.90 10.29 10.80 1452301
20011005 10.88 10.90 10.46 10.82 997462
20011008 10.81 11.01 10.54 10.78 1115022
20011009 10.99 11.23 10.87 11.17 1154038
20011010 11.17 11.52 11.17 11.47 2642274
20011011 11.47 11.55 11.04 11.15 2754187
20011012 10.96 11.34 10.71 11.08 2884067
20011015 11.06 11.15 10.43 10.50 2066282
20011016 10.46 11.07 10.45 10.95 3727521
20011017 11.18 11.36 11.10 11.14 1631978
20011018 11.08 11.09 10.55 10.68 1293672
20011019 10.66 11.14 10.44 10.99 1206401
20011022 10.99 11.29 10.73 11.15 2422555
20011023 11.14 11.55 10.96 11.06 2068335
20011024 10.96 11.30 10.67 11.23 2392780
20011025 11.30 11.87 11.23 11.84 1718736
20011026 11.84 12.70 11.84 12.58 3005734
20011029 12.66 12.99 12.40 12.60 1636085
20011030 12.23 12.24 11.82 11.95 1926647
20011031 12.03 12.21 11.53 11.82 2083736
20011101 11.82 12.05 11.53 11.84 1186893
20011102 11.57 11.71 11.36 11.50 935345
20011105 11.50 11.70 11.02 11.24 2246985
20011106 11.06 11.36 10.86 11.35 1223855
20011107 11.25 11.55 11.13 11.43 4139237
20011108 11.49 11.67 11.35 11.42 3399996
20011109 11.62 11.79 11.43 11.79 5317403
20011112 11.82 11.82 11.20 11.74 1692041
20011113 11.78 11.89 11.31 11.53 4040259
20011114 11.35 11.35 10.88 10.90 4603742
20011115 10.84 10.84 9.71 9.80 4838569
20011116 9.95 10.16 9.68 10.16 2784600
20011119 9.91 10.33 9.65 10.24 2820490
20011120 10.63 10.99 10.61 10.78 2309818
20011121 10.84 10.96 10.48 10.62 3008660
20011123 10.57 11.06 10.34 10.98 1205925
20011126 10.90 10.90 10.54 10.63 1175674
20011127 10.67 11.23 10.49 11.09 2402108
20011128 10.83 11.12 10.73 10.77 1272579
20011129 10.77 11.10 10.61 10.99 1005963
20011130 11.00 11.14 10.79 10.99 1743259
20011203 10.99 11.32 10.84 11.07 1635587
20011204 11.07 11.27 10.83 11.27 1914509
20011205 11.47 11.76 11.47 11.51 1565857
20011206 11.60 11.60 11.19 11.23 1654558
20011207 11.00 11.26 10.89 11.09 2853305
20011210 11.02 11.12 10.92 10.94 1599696
20011211 10.96 11.28 10.96 11.25 1943734
20011212 11.27 11.34 11.08 11.30 2100114
20011213 11.27 11.57 11.18 11.32 1955526
20011214 11.42 11.78 11.30 11.74 1605336
20011217 11.66 11.77 11.52 11.60 1635587
20011218 11.61 11.74 11.55 11.55 1292063
20011219 11.65 11.90 11.62 11.88 2130878
20011220 12.07 12.27 11.97 12.01 2415952
20011221 12.01 12.37 12.01 12.33 1517148
20011224 12.37 12.64 12.37 12.52 575788
20011226 12.57 12.99 12.57 12.97 836764
20011227 12.93 12.93 12.70 12.93 1456647
20011228 13.15 13.75 13.10 13.14 2918421
20011231 12.95 13.28 12.95 13.02 2084220
20020102 12.79 12.79 12.38 12.56 1831447
20020103 12.48 12.74 12.38 12.50 2060635
20020104 12.58 12.87 12.40 12.64 1297190
20020107 12.64 12.72 12.40 12.57 1886309
20020108 12.50 12.50 12.19 12.29 1205412
20020109 12.19 12.20 11.88 12.15 1950912
20020110 12.11 12.11 11.85 11.95 937771
20020111 11.90 11.90 11.38 11.38 1556628
20020114 11.18 11.27 10.98 11.12 2120111
20020115 11.24 11.48 11.24 11.38 1834011
20020116 11.12 11.23 11.03 11.04 1642765
20020117 11.13 11.24 10.98 11.10 1199260
20020118 11.23 11.35 11.12 11.14 1249507
20020122 11.18 11.25 10.90 10.94 874193
20020123 10.86 11.37 10.81 11.37 2222655
20020124 11.36 11.99 11.33 11.85 2826130
20020125 11.85 11.87 11.62 11.78 4507350
20020128 11.76 11.76 11.45 11.55 3165040
20020129 11.55 11.59 11.28 11.52 2232397
20020130 11.42 11.70 11.27 11.67 1986290
20020131 11.68 11.90 11.68 11.86 1793506
20020201 11.92 12.21 11.73 11.84 1200285
20020204 11.84 11.90 11.49 11.51 1106457
20020205 11.45 11.49 11.18 11.41 1609438
20020206 11.41 11.67 11.35 11.49 1887334
20020207 11.43 11.43 10.98 11.05 3569066
20020208 11.12 11.40 10.99 11.36 2350836
20020211 11.34 11.69 11.23 11.67 1741208
20020212 11.59 11.68 11.39 11.51 1399734
20020213 11.33 11.54 11.26 11.42 2174256
20020214 11.66 11.74 11.55 11.71 1619170
20020215 11.75 11.78 11.61 11.74 1002636
20020219 11.70 11.87 11.38 11.73 1346236
20020220 11.72 11.81 11.60 11.70 931458
20020221 11.70 12.30 11.70 12.24 2066720
20020222 12.24 12.82 12.19 12.74 2674037
20020225 12.99 13.40 12.91 13.18 3223490
20020226 13.24 13.24 12.89 13.02 2446678
20020227 13.08 13.20 12.83 13.01 1928973
20020228 13.03 13.18 12.99 13.18 2004760
20020301 13.28 13.67 13.21 13.67 3440096
20020304 13.62 14.45 13.62 14.35 3349972
20020305 14.26 14.38 14.21 14.29 2841997
20020306 14.28 14.33 13.82 14.33 2112295
20020307 14.45 14.84 14.37 14.57 3025318
20020308 14.57 14.57 14.17 14.28 1985301
20020311 14.53 14.74 14.41 14.65 1720560
20020312 14.29 15.03 14.29 14.99 2445141
20020313 15.08 15.27 14.98 15.10 4739222
20020314 15.04 15.04 14.76 14.90 3596790
20020315 14.94 15.27 14.94 15.21 2216245
20020318 15.19 15.62 15.06 15.58 2207028
20020319 15.58 16.13 15.47 16.13 2916759
20020320 16.05 16.09 15.64 15.78 2589545
20020321 15.72 15.91 15.54 15.73 2233656
20020322 15.43 15.43 15.03 15.04 2795398
20020325 14.80 15.00 14.74 14.84 2843021
20020326 14.85 15.04 14.54 14.97 1616098
20020327 15.04 15.62 15.04 15.57 1783033
20020328 15.49 15.69 15.37 15.66 1043090
20020401 15.68 16.07 15.58 16.07 2516831
20020402 16.01 16.36 15.97 16.16 1995543
20020403 16.06 16.06 15.45 15.56 1546968
20020404 15.54 15.86 15.05 15.40 1910027
20020405 15.37 15.53 14.93 14.94 1796347
20020408 15.10 15.49 15.08 15.33 1535190
20020409 15.43 15.43 14.73 14.94 2397519
20020410 14.85 15.17 14.78 15.09 1829119
20020411 15.02 15.29 14.94 15.13 1613537
20020412 14.84 14.88 14.30 14.44 1970451
20020415 14.70 15.12 14.67 15.05 1536214
20020416 15.06 15.42 14.98 15.34 1958161
20020417 15.47 15.79 15.47 15.77 1669353
20020418 15.77 16.09 15.64 15.99 2414417
20020419 15.90 16.05 15.72 16.01 1480911
20020422 15.97 16.09 15.82 15.92 1085079
20020423 15.86 16.21 15.86 16.19 1445066
20020424 15.92 16.15 15.82 15.92 1649894
20020425 15.92 16.38 15.88 16.38 1295029
20020426 16.38 16.40 16.27 16.38 1427655
20020429 16.38 16.40 16.07 16.18 998539
20020430 16.17 16.35 15.99 16.10 1107099
20020501 15.82 16.83 15.82 16.76 1980180
20020502 16.66 16.76 16.27 16.72 2354505
20020503 16.72 16.89 16.37 16.65 2485083
20020506 16.40 16.44 15.89 15.90 1398467
20020507 15.81 15.94 15.53 15.78 1418950
20020508 16.29 16.40 16.19 16.40 1782009
20020509 16.50 16.50 15.98 16.05 1193127
20020510 16.07 16.54 16.04 16.49 1572059
20020513 16.43 16.65 16.32 16.59 1364993
20020514 16.67 16.85 16.32 16.49 1492386
20020515 16.34 16.34 15.92 15.97 1236066
20020516 15.97 16.16 15.97 16.04 843656
20020517 15.75 15.75 15.32 15.44 1674521
20020520 15.40 15.63 15.28 15.39 1909353
20020521 15.37 15.44 15.10 15.10 737751
20020522 15.10 15.38 15.07 15.28 2440411
20020523 15.34 15.38 15.07 15.23 1934934
20020524 15.23 15.34 14.96 15.21 1197183
20020528 15.21 15.36 15.05 15.05 1138347
20020529 15.03 15.03 14.69 14.96 1384946
20020530 14.70 14.88 14.38 14.45 1231461
20020531 14.64 15.07 14.53 14.93 1057511
20020603 14.89 14.89 14.21 14.22 1171090
20020604 14.27 14.52 13.94 14.13 1256019
20020605 13.96 13.99 13.49 13.64 1731822
20020606 13.84 14.17 13.60 13.93 2255206
20020607 13.88 14.30 13.72 14.15 1925725
20020610 14.29 14.39 13.87 13.89 2151348
20020611 13.80 13.86 13.31 13.35 1908841
20020612 13.35 13.61 13.17 13.59 1690893
20020613 13.60 14.34 13.53 13.88 2126278
20020614 13.84 13.96 13.53 13.78 2501805
20020617 14.07 14.47 14.03 14.38 1955398
20020618 14.39 14.53 14.28 14.28 1341459
20020619 14.19 14.49 14.04 14.04 1044209
20020620 14.21 14.48 14.03 14.05 1304622
20020621 13.94 14.19 13.57 13.88 1521036
20020624 14.11 14.15 13.84 14.14 1451968
20020625 14.21 14.44 14.03 14.03 1426387
20020626 13.94 14.08 13.74 14.03 1413597
20020627 14.13 14.30 13.82 13.89 1181323
20020628 13.80 14.24 13.80 13.96 1392620
20020701 13.87 14.09 13.61 13.63 1798844
20020702 13.58 13.79 13.10 13.39 1642289
20020703 13.37 13.58 13.03 13.54 1505176
20020705 13.58 14.01 13.58 13.98 444595
20020708 13.92 14.15 13.12 13.28 2687010
20020709 13.23 13.53 13.08 13.45 2189719
20020710 13.82 13.86 13.35 13.36 2472643
20020711 13.27 13.27 12.61 12.90 1949771
20020712 12.98 13.24 12.46 12.63 1609546
20020715 12.61 12.80 11.94 12.47 2684964
20020716 12.47 12.92 12.23 12.90 2658871
20020717 13.02 13.29 12.54 12.79 2081768
20020718 12.85 13.25 12.81 13.02 2174370
20020719 12.84 12.85 12.58 12.63 1782984
20020722 12.41 12.70 11.93 12.08 3140302
20020723 12.08 12.30 11.61 11.69 1773263
20020724 11.59 12.22 11.30 12.22 2833844
20020725 12.22 12.67 12.04 12.32 2503340
20020726 12.32 12.44 11.92 12.21 1658149
20020729 12.37 13.11 12.37 13.11 1270344
20020730 13.08 13.19 12.80 12.96 1980468
20020731 12.98 12.98 12.60 12.97 1189509
20020801 12.89 13.10 12.43 12.51 1650475
20020802 12.61 12.63 11.97 11.99 1215601
20020805 11.89 12.20 11.66 11.66 1229926
20020806 11.82 12.29 11.82 12.15 1173648
20020807 12.15 12.20 11.73 12.11 1963584
20020808 12.02 12.88 12.02 12.87 1578849
20020809 12.78 13.55 12.63 13.54 2391296
20020812 13.54 14.05 13.17 13.94 2304321
20020813 13.83 14.00 13.64 13.68 1765141
20020814 13.89 14.07 13.51 14.07 1611829
20020815 14.07 14.76 14.01 14.74 1980801
20020816 14.54 14.56 14.23 14.50 2161200
20020819 14.56 14.79 14.12 14.66 1618983
20020820 14.66 14.66 13.99 14.23 1979268
20020821 14.21 14.33 13.92 14.30 1409456
20020822 14.30 14.89 14.21 14.80 2119294
20020823 14.76 14.85 14.44 14.51 1368061
20020826 14.52 14.84 14.35 14.75 1553570
20020827 14.97 15.01 14.22 14.33 1755943
20020828 14.30 14.40 14.01 14.13 1034350
20020829 14.09 14.27 13.72 13.96 1335355
20020830 13.97 14.42 13.95 14.27 833000
20020903 13.99 14.06 13.44 13.44 1319001
20020904 13.35 13.67 13.00 13.50 2134625
20020905 13.40 13.40 12.54 12.89 6002707
20020906 13.13 13.30 12.95 13.16 2009420
20020909 13.19 13.37 12.99 13.26 1189196
20020910 13.35 13.61 13.27 13.58 1405367
20020911 13.85 13.85 13.62 13.62 1101297
20020912 13.62 13.64 13.18 13.20 853441
20020913 13.17 13.58 13.01 13.43 1278629
20020916 13.47 13.85 13.35 13.74 944918
20020917 13.50 13.54 13.17 13.23 1670598
20020918 13.19 13.56 13.14 13.32 915788
20020919 13.32 13.51 12.96 12.96 1429897
20020920 13.06 13.33 12.65 12.68 1924587
20020923 12.72 13.02 12.45 12.62 2702394
20020924 12.62 12.73 12.42 12.44 2814823
20020925 12.52 12.77 12.45 12.60 2397301
20020926 12.70 13.38 12.68 13.29 1081366
20020927 13.29 13.69 13.17 13.40 1889836
20020930 13.31 13.54 13.08 13.40 3310534
20021001 11.33 11.80 11.17 11.78 4414977
20021002 11.78 12.43 11.53 11.85 2995830
20021003 11.97 12.37 11.82 12.03 2228508
20021004 12.14 12.22 11.63 11.70 1559425
20021007 11.80 11.90 11.12 11.21 2760854
20021008 11.21 11.43 10.85 11.34 1738643
20021009 11.12 11.53 10.90 10.98 1093898
20021010 10.88 11.32 10.60 11.32 2080708
20021011 11.59 11.61 11.21 11.25 1946626
20021014 11.25 11.89 11.25 11.89 2294885
20021015 12.43 12.46 12.21 12.46 1822721
20021016 12.46 12.61 12.02 12.07 1696604
20021017 12.25 12.69 12.25 12.68 1694392
20021018 12.68 13.07 12.54 12.95 2127172
20021021 12.92 13.08 12.65 13.08 1254531
20021022 12.99 13.06 12.75 12.87 2114339
20021023 12.76 13.30 12.76 13.30 1445256
20021024 13.38 13.50 12.88 12.90 2063450
20021025 12.81 12.82 12.11 12.14 1478002
20021028 12.14 12.54 12.00 12.32 1597481
20021029 12.42 12.42 11.97 12.14 1006280
20021030 12.14 12.85 12.14 12.85 1393039
20021031 12.94 13.10 12.63 12.80 1067790
20021101 12.88 13.48 12.82 13.48 1669168
20021104 13.48 13.53 12.65 12.84 1595268
20021105 12.72 12.99 12.57 12.94 1861663
20021106 13.06 13.26 12.71 13.26 2628542
20021107 13.26 13.32 12.70 12.80 1534201
20021108 12.84 12.89 12.61 12.75 789448
20021111 12.77 12.91 12.47 12.56 861135
20021112 12.65 12.75 12.15 12.21 1130185
20021113 11.86 12.14 11.09 11.32 3548139
20021114 11.38 11.81 11.32 11.75 1819581
20021115 11.75 11.79 11.57 11.67 1554023
20021118 11.75 11.84 11.41 11.82 1825325
20021119 11.83 12.02 11.66 11.72 1043232
20021120 11.72 12.06 11.68 12.06 1688349
20021121 12.18 12.54 12.12 12.49 1811186
20021122 12.54 12.58 12.15 12.31 1549162
20021125 12.27 12.43 12.17 12.34 792256
20021126 12.36 12.38 12.03 12.06 696814
20021127 12.16 12.32 12.04 12.29 711395
20021129 12.36 12.56 12.36 12.37 511674
20021202 12.58 13.08 12.54 13.08 1275651
20021203 13.08 13.23 12.92 12.97 721116
20021204 12.70 12.73 12.38 12.55 1549162
20021205 12.61 12.67 12.36 12.45 935418
20021206 12.40 13.01 12.40 12.82 1031744
20021209 12.83 13.08 12.58 12.59 1025116
20021210 12.62 12.77 12.44 12.72 932767
20021211 12.72 12.72 12.51 12.66 943372
20021212 12.67 13.65 12.65 13.50 1708232
20021213 13.50 13.65 13.25 13.28 2124465
20021216 13.58 13.68 13.45 13.56 1044558
20021217 13.51 13.54 13.14 13.19 871349
20021218 13.19 13.35 12.94 13.03 1262395
20021219 13.01 13.29 12.99 13.03 1102442
20021220 13.08 13.44 12.91 13.44 1133814
20021223 13.41 13.42 13.17 13.41 890791
20021224 13.44 13.45 13.27 13.39 397674
20021226 13.38 13.48 13.08 13.15 790930
20021227 13.13 13.28 12.67 12.80 738349
20021230 12.80 12.88 12.18 12.47 1629581
20021231 12.47 12.65 12.21 12.63 853674
20030102 12.63 13.00 12.47 12.97 1070628
20030103 13.04 13.10 12.66 12.77 907581
20030106 12.61 12.73 12.22 12.34 1372860
20030107 12.23 12.79 11.81 11.99 1710883
20030108 11.99 12.04 11.54 11.75 1416163
20030109 11.80 12.01 11.78 11.94 1216884
20030110 11.94 12.08 11.81 11.95 1008325
20030113 11.99 11.99 11.45 11.50 1361372
20030114 11.52 11.63 11.32 11.47 1718395
20030115 11.51 12.02 11.47 11.96 1193023
20030116 11.96 12.25 11.96 12.15 1530163
20030117 12.15 12.45 11.77 11.87 2110325
20030121 11.87 11.87 11.39 11.57 1396721
20030122 11.57 11.57 10.23 10.95 9441672
20030123 10.95 11.37 10.76 11.23 3329418
20030124 11.23 11.23 10.79 11.12 2207535
20030127 11.12 11.12 10.62 10.67 1384349
20030128 10.71 11.09 10.66 10.69 1618976
20030129 10.69 10.95 10.57 10.86 1987930
20030130 10.98 11.23 10.98 11.05 2186325
20030131 11.02 11.39 10.98 11.31 1408651
20030203 11.31 11.52 11.09 11.35 984465
20030204 11.33 11.63 11.18 11.61 1663604
20030205 11.54 11.70 11.32 11.35 1231023
20030206 11.29 11.49 11.18 11.33 1595558
20030207 11.41 11.47 11.25 11.33 1104651
20030210 11.29 11.69 11.26 11.68 1594674
20030211 11.72 11.75 11.49 11.65 1672442
20030212 11.63 11.70 11.33 11.42 1269698
20030213 11.42 11.46 10.78 10.98 2571160
20030214 11.06 11.17 10.86 11.08 1972047
20030218 11.17 11.81 11.05 11.74 2198369
20030219 11.70 11.72 11.46 11.64 2025870
20030220 11.63 11.82 11.48 11.76 1292198
20030221 11.72 12.33 11.72 12.25 1971605
20030224 12.15 12.56 12.11 12.52 1310286
20030225 12.60 12.87 12.29 12.42 2432191
20030226 12.37 12.74 12.34 12.66 1328374
20030227 12.67 12.71 12.06 12.19 1991458
20030228 12.22 12.58 12.17 12.47 1689695
20030303 12.43 12.53 12.24 12.34 1620431
20030304 12.32 12.45 12.21 12.28 1006758
20030305 12.26 12.42 12.13 12.17 1166022
20030306 12.06 12.40 12.06 12.36 1788518
20030307 12.29 12.44 12.12 12.28 1303668
20030310 12.24 12.39 12.09 12.14 1268374
20030311 12.02 12.25 11.75 11.75 940582
20030312 11.70 11.71 11.43 11.51 1105581
20030313 11.58 11.74 11.34 11.51 2383662
20030314 11.45 11.55 11.34 11.46 1536608
20030317 11.38 11.65 11.38 11.45 1314698
20030318 11.45 12.01 11.20 11.93 1655725
20030319 11.99 12.13 11.72 11.76 1192051
20030320 11.65 12.09 11.65 11.97 979406
20030321 12.19 12.23 11.69 11.79 1324845
20030324 11.67 11.95 11.45 11.50 882347
20030325 11.50 11.79 11.50 11.69 781319
20030326 11.66 11.73 11.47 11.53 846612
20030327 11.58 11.80 11.51 11.72 973670
20030328 11.70 11.98 11.70 11.98 589849
20030331 11.90 11.92 11.56 11.61 759701
20030401 11.57 11.61 11.38 11.56 3200715
20030402 11.67 11.79 11.47 11.74 1208816
20030403 11.77 11.81 11.56 11.62 864259
20030404 11.67 11.74 11.58 11.67 1010288
20030407 11.79 11.85 11.51 11.51 618967
20030408 11.45 11.53 11.27 11.35 732790
20030409 11.35 11.46 11.35 11.45 517497
20030410 11.48 11.86 11.48 11.82 815289
20030411 11.82 11.99 11.67 11.93 1244551
20030414 11.93 12.01 11.86 11.90 815730
20030415 11.90 11.94 11.56 11.71 896906
20030416 11.75 11.81 11.54 11.55 618084
20030417 11.51 11.76 11.44 11.67 1354844
20030421 11.72 11.89 11.64 11.72 1353962
20030422 11.72 11.95 11.64 11.84 1113081
20030423 11.90 12.24 11.90 12.03 1522049
20030424 11.92 12.10 11.86 11.86 929994
20030425 11.86 11.86 11.54 11.70 730143
20030428 11.70 11.90 11.37 11.48 1366315
20030429 11.48 11.53 11.21 11.30 943229
20030430 11.30 11.68 11.29 11.66 1326609
20030501 11.63 11.80 11.53 11.67 1287786
20030502 11.68 12.08 11.68 11.99 1211463
20030505 12.04 12.15 11.85 11.95 914112
20030506 11.84 11.97 11.84 11.88 1018229
20030507 11.88 12.52 11.65 12.46 2009987
20030508 12.48 12.78 12.38 12.67 1094993
20030509 12.72 12.97 12.57 12.97 1490726
20030512 12.97 13.21 12.92 13.04 1071170
20030513 13.05 13.39 12.98 13.34 1370583
20030514 13.37 13.50 13.18 13.50 970113
20030515 13.55 13.57 13.39 13.55 670533
20030516 13.57 13.68 13.41 13.64 964827
20030519 13.55 13.64 13.36 13.39 1085540
20030520 13.40 13.44 13.07 13.21 1310666
20030521 13.21 13.85 13.13 13.78 2084290
20030522 13.78 13.89 13.66 13.68 1008442
20030523 13.76 13.76 13.54 13.66 1180261
20030527 13.65 14.02 13.61 14.00 950288
20030528 14.00 14.00 13.50 13.66 810190
20030529 13.69 13.69 13.49 13.53 1555177
20030530 13.57 14.04 13.56 14.02 1319037
20030602 14.02 14.10 13.82 13.85 774064
20030603 13.73 13.76 13.55 13.71 997869
20030604 13.71 13.89 13.64 13.68 964827
20030605 13.56 13.81 13.51 13.80 783316
20030606 13.87 13.93 13.43 13.51 1167484
20030609 13.41 13.60 13.28 13.59 1216387
20030610 13.62 13.76 13.53 13.66 516777
20030611 13.78 14.70 13.63 14.68 2437619
20030612 14.68 14.89 14.09 14.30 2531018
20030613 14.21 14.31 13.89 14.03 1830527
20030616 14.05 14.07 13.44 13.73 2649969
20030617 13.78 13.87 13.65 13.73 2115570
20030618 13.64 13.81 13.45 13.51 1766206
20030619 13.52 14.00 13.45 13.81 2739403
20030620 13.92 14.01 13.59 13.61 996547
20030623 13.60 13.71 13.35 13.41 787281
20030624 13.41 13.63 13.41 13.51 608854
20030625 13.53 13.96 13.52 13.85 1310226
20030626 13.80 13.93 13.41 13.46 1924807
20030627 13.44 13.71 13.44 13.47 715910
20030630 13.55 13.57 13.21 13.26 1132240
20030701 13.26 13.26 12.92 13.10 1296568
20030702 13.10 13.26 12.87 13.26 1420366
20030703 13.28 13.35 13.07 13.21 1441513
20030707 13.22 13.25 12.74 12.78 2212493
20030708 12.78 12.83 12.50 12.76 2513396
20030709 12.80 13.17 12.77 13.03 1657828
20030710 13.06 13.07 12.48 12.60 2165794
20030711 12.61 12.71 12.47 12.57 940596
20030714 12.69 12.69 12.21 12.21 1695275
20030715 12.22 12.23 11.94 12.08 2407221
20030716 12.09 12.18 11.74 11.79 970113
20030717 11.79 12.09 11.73 12.02 1660912
20030718 11.96 12.53 11.90 12.46 1126512
20030721 12.46 12.61 12.35 12.50 1910269
20030722 12.50 12.61 12.03 12.07 1051617
20030723 12.08 12.33 11.78 11.96 1419485
20030724 12.05 12.20 11.78 11.80 913281
20030725 11.71 11.89 11.67 11.89 1007561
20030728 11.89 12.07 11.68 12.07 3309488
20030729 12.07 12.16 11.84 11.97 2501500
20030730 11.97 11.97 11.78 11.87 1882954
20030731 11.98 12.26 11.86 12.14 1621261
20030801 12.19 12.26 11.98 12.22 1281589
20030804 12.21 12.22 11.84 11.98 1441513
20030805 12.05 12.17 11.88 12.04 2286948
20030806 12.05 12.31 11.98 12.30 1601436
20030807 12.33 12.77 12.22 12.73 1491737
20030808 12.78 12.79 12.58 12.72 856889
20030811 12.72 12.94 12.72 12.91 1142372
20030812 12.91 13.14 12.87 13.11 1545485
20030813 13.10 13.27 13.00 13.17 1842070
20030814 13.17 13.32 12.91 13.10 1544664
20030815 13.12 13.27 13.09 13.14 192698
20030818 13.12 13.47 13.12 13.38 1468993
20030819 13.38 13.58 13.38 13.50 1600978
20030820 13.46 13.55 13.39 13.47 1807754
20030821 13.55 13.77 13.48 13.58 1574581
20030822 13.68 13.68 13.25 13.25 1116153
20030825 13.23 13.27 13.07 13.18 733836
20030826 13.16 13.16 12.77 13.01 1514748
20030827 13.00 13.25 13.00 13.09 1171147
20030828 13.05 13.44 12.98 13.37 1768599
20030829 13.37 13.38 13.10 13.30 709199
20030902 13.21 13.27 13.02 13.19 1958657
20030903 13.18 13.37 13.11 13.18 1564902
20030904 13.21 13.21 12.91 13.07 924335
20030905 13.05 13.28 12.97 13.12 633528
20030908 13.16 13.26 13.10 13.12 931814
20030909 13.00 13.00 12.77 12.82 1134631
20030910 12.82 12.82 12.44 12.45 1996493
20030911 12.48 12.58 12.32 12.37 1828432
20030912 12.43 12.55 12.19 12.51 878580
20030915 12.39 12.57 12.22 12.22 673563
20030916 12.23 12.27 12.17 12.26 986368
20030917 12.31 12.31 12.02 12.05 834585
20030918 12.02 12.12 11.77 12.03 2896190
20030919 12.08 12.17 11.95 12.16 1170267
20030922 12.14 12.24 12.00 12.08 1263976
20030923 12.20 12.20 12.01 12.09 1007045
20030924 12.21 12.51 12.21 12.35 1531906
20030925 12.46 12.46 11.99 12.27 1107354
20030926 12.27 12.28 11.93 11.99 509902
20030929 11.96 12.06 11.86 11.93 1133751
20030930 11.81 12.14 11.80 11.88 1435997
20031001 11.96 12.27 11.86 12.21 1094595
20031002 12.19 12.35 12.12 12.35 1209422
20031003 12.43 12.46 12.25 12.27 2035648
20031006 12.27 12.37 12.21 12.26 1830632
20031007 12.26 12.30 12.12 12.27 1308851
20031008 12.27 12.33 12.14 12.14 1036522
20031009 12.14 12.17 11.98 12.11 1120992
20031010 12.15 12.37 12.07 12.30 1015844
20031013 12.34 12.34 12.19 12.32 1032562
20031014 12.21 12.32 12.20 12.24 1564462
20031015 12.27 12.27 11.90 11.96 1275855
20031016 11.99 12.26 11.97 12.04 1447875
20031017 12.14 12.27 12.07 12.13 1952498
20031020 12.23 12.23 11.86 11.98 1372644
20031021 12.02 12.23 12.00 12.12 1820513
20031022 12.00 12.13 11.88 11.88 1230100
20031023 11.88 11.88 11.65 11.86 791030
20031024 11.89 11.93 11.67 11.67 1837231
20031027 12.27 12.32 11.85 11.90 2086682
20031028 11.82 11.90 11.72 11.85 1060719
20031029 11.85 12.07 11.82 11.86 1343607
20031030 11.97 11.97 11.75 11.83 1293893
20031031 11.91 12.13 11.86 12.05 3086689
20031103 12.13 12.13 11.83 11.88 1513428
20031104 11.88 11.97 11.73 11.79 1035642
20031105 11.81 11.90 11.75 11.82 1146070
20031106 11.89 12.00 11.75 11.88 1017164
20031107 11.96 12.01 11.85 11.89 712719
20031110 11.89 11.98 11.70 11.71 1362085
20031111 11.68 11.76 11.56 11.63 1122312
20031112 11.50 11.61 11.22 11.56 2950962
20031113 11.66 11.84 11.50 11.68 2245946
20031114 11.72 11.75 11.55 11.74 1540492
20031117 11.66 11.70 11.31 11.41 2239797
20031118 11.41 11.50 11.29 11.29 1636690
20031119 11.31 11.31 10.97 11.24 2124710
20031120 11.31 11.36 11.07 11.11 1320861
20031121 11.16 11.18 10.94 10.95 1787796
20031124 10.95 11.00 10.81 10.82 3329606
20031125 10.93 10.93 10.82 10.90 2899129
20031126 10.89 10.97 10.85 10.93 3212323
20031128 10.93 10.98 10.89 10.97 679978
20031201 10.98 11.10 10.98 11.08 3713081
20031202 11.04 11.17 11.03 11.08 2257807
20031203 11.02 11.09 10.91 11.03 3062974
20031204 10.97 11.63 10.97 11.51 2558262
20031205 11.51 11.78 11.43 11.74 1667438
20031208 11.66 11.95 11.52 11.91 1640204
20031209 11.93 12.02 11.77 11.89 1463621
20031210 11.77 11.92 11.69 11.82 1106062
20031211 11.82 11.82 11.66 11.77 1447807
20031212 11.88 12.13 11.74 12.13 1742991
20031215 12.20 12.20 12.02 12.06 2192796
20031216 12.06 12.20 11.87 11.87 2700583
20031217 11.93 12.12 11.78 12.12 1435069
20031218 12.11 12.73 12.11 12.73 2275377
20031219 12.63 12.66 12.36 12.52 1717514
20031222 12.45 12.68 12.42 12.64 1104744
20031223 12.61 12.61 12.34 12.41 1160091
20031224 12.43 12.63 12.41 12.56 783204
20031226 12.48 12.63 12.48 12.61 449365
20031229 12.59 12.77 12.58 12.75 1233448
20031230 12.80 12.99 12.75 12.92 1466256
20031231 12.96 13.01 12.64 12.72 1674027
20040102 12.75 12.92 12.66 12.79 1123632
20040105 12.84 12.95 12.75 12.93 1971408
20040106 12.93 12.95 12.73 12.79 1782086
20040107 12.79 12.79 12.43 12.44 1330525
20040108 12.48 12.73 12.41 12.69 1877406
20040109 12.63 13.06 12.63 12.94 3507507
20040112 12.89 12.91 12.58 12.66 1129343
20040113 12.68 12.85 12.62 12.63 1335796
20040114 12.66 12.68 12.57 12.63 1859835
20040115 12.67 12.82 12.16 12.17 1314272
20040116 12.29 12.53 12.28 12.53 1831722
20040120 12.64 13.04 12.64 12.91 2311836
20040121 12.89 13.07 12.79 13.05 1801853
20040122 13.02 13.16 12.68 12.91 1338870
20040123 12.95 13.48 12.95 13.40 3543526
20040126 13.40 13.40 13.24 13.39 1492173
20040127 13.36 13.57 13.30 13.40 1251457
20040128 13.37 13.46 13.16 13.29 3256688
20040129 13.33 13.33 13.11 13.25 4309599
20040130 13.26 13.37 13.16 13.21 1054229
20040202 13.33 13.54 13.18 13.37 1431116
20040203 13.28 13.42 13.20 13.33 1659971
20040204 13.33 13.40 13.20 13.25 1024798
20040205 13.22 13.29 12.88 12.92 1552791
20040206 12.92 12.96 12.77 12.89 1244429
20040209 12.91 13.34 12.91 13.32 1101230
20040210 13.34 13.69 13.26 13.55 2555187
20040211 13.58 13.65 13.24 13.60 3764678
20040212 13.63 13.67 13.50 13.52 1466478
20040213 13.52 13.52 13.29 13.44 1456828
20040217 13.49 13.63 13.49 13.61 3139571
20040218 13.65 13.65 13.38 13.38 2325836
20040219 13.33 13.54 13.33 13.36 1399800
20040220 13.43 13.50 13.16 13.37 1298906
20040223 13.39 13.40 13.22 13.28 717666
20040224 13.29 13.55 13.27 13.51 926474
20040225 13.63 13.63 13.43 13.53 1733191
20040226 13.57 13.72 13.44 13.72 789608
20040227 13.72 13.72 13.50 13.55 2345576
20040301 13.61 13.89 13.56 13.79 1558161
20040302 13.84 13.92 13.77 13.92 1602905
20040303 13.91 13.96 13.63 13.96 1113348
20040304 13.96 14.02 13.88 13.91 1300661
20040305 13.86 14.08 13.83 13.90 858480
20040308 13.90 14.04 13.73 13.73 1150196
20040309 13.73 13.73 13.47 13.54 915507
20040310 13.59 13.59 13.11 13.19 1403748
20040311 13.19 13.24 12.96 12.96 1063778
20040312 13.00 13.19 13.00 13.18 1026491
20040315 13.22 13.40 13.22 13.33 823386
20040316 13.34 13.34 13.01 13.09 725124
20040317 13.05 13.30 13.05 13.27 1290571
20040318 13.27 13.42 13.21 13.30 763727
20040319 13.34 13.34 12.95 12.98 662832
20040322 12.89 12.93 12.68 12.75 1863476
20040323 12.72 12.83 12.51 12.58 2184145
20040324 12.54 12.66 12.29 12.32 2310921
20040325 12.43 12.67 12.34 12.58 2934711
20040326 12.63 12.77 12.59 12.62 2255648
20040329 12.71 12.73 12.55 12.62 1376112
20040330 12.64 13.02 12.63 12.90 1154144
20040331 12.97 13.11 12.77 13.06 923403
20040401 12.97 13.09 12.69 12.84 1589745
20040402 12.84 12.97 12.78 12.88 992713
20040405 12.97 12.99 12.80 12.82 994468
20040406 12.74 13.03 12.74 12.79 1561670
20040407 12.72 13.08 12.64 12.91 910682
20040408 12.99 13.14 12.90 13.03 774694
20040412 13.08 13.34 13.03 13.26 1774864
20040413 13.26 13.31 12.88 12.92 1622645
20040414 12.92 13.03 12.77 12.88 618965
20040415 12.88 13.13 12.88 13.06 897522
20040416 13.12 13.48 13.03 13.47 1193625
20040419 13.43 13.60 13.33 13.37 797066
20040420 13.29 13.35 12.93 12.94 1195818
20040421 12.94 12.94 12.72 12.79 1676602
20040422 12.79 13.04 12.67 13.01 2726343
20040423 12.97 12.97 12.62 12.80 1788463
20040426 12.86 12.98 12.72 12.72 1759950
20040427 12.86 13.11 12.85 12.88 2282846
20040428 12.86 12.92 12.65 12.67 1251091
20040429 12.63 12.65 12.11 12.25 2047718
20040430 12.36 12.39 12.13 12.31 2113957
20040503 12.22 12.54 12.21 12.44 1850754
20040504 12.38 12.57 12.22 12.38 1276095
20040505 12.26 12.27 11.87 12.10 3664661
20040506 12.11 12.15 11.86 11.96 1246704
20040507 11.85 12.02 11.72 11.75 1704238
20040510 11.67 11.71 11.38 11.43 1852948
20040511 11.49 11.67 11.42 11.45 2558770
20040512 11.44 11.65 11.37 11.49 1659917
20040513 11.50 11.63 11.48 11.51 1296400
20040514 11.46 11.69 11.39 11.48 985439
20040517 11.47 11.64 11.39 11.48 1186030
20040518 11.53 11.53 11.14 11.23 1291144
20040519 11.26 11.43 11.15 11.23 1864012
20040520 11.28 11.36 11.14 11.14 719589
20040521 11.21 11.23 11.06 11.07 904414
20040524 11.17 11.59 11.11 11.53 1941096
20040525 11.55 11.74 11.45 11.56 1998908
20040526 11.58 11.64 11.37 11.46 1961680
20040527 11.42 11.42 11.07 11.15 2682584
20040528 11.19 11.53 11.18 11.39 1107633
20040601 11.51 11.63 11.37 11.48 1344139
20040602 11.46 11.53 11.30 11.39 1112451
20040603 11.42 11.50 11.12 11.12 1630573
20040604 11.23 11.32 11.08 11.24 1286326
20040607 11.25 11.32 11.21 11.26 2091320
20040608 11.29 11.44 11.19 11.33 2127672
20040609 11.33 11.37 11.13 11.30 1274063
20040610 11.39 11.50 11.37 11.43 1260486
20040614 11.37 11.53 11.27 11.27 1596411
20040615 11.39 11.61 11.39 11.52 2047523
20040616 11.63 11.88 11.63 11.84 1645464
20040617 11.84 12.09 11.75 12.00 1469399
20040618 12.00 12.11 11.83 11.98 1378301
20040621 12.03 12.04 11.78 11.81 1289392
20040622 11.81 11.90 11.72 11.87 1499181
20040623 11.87 12.28 11.83 12.26 2039202
20040624 12.29 12.35 11.94 11.97 1802258
20040625 11.98 12.13 11.80 11.80 6418930
20040628 11.87 11.91 11.58 11.67 2758353
20040629 11.64 11.89 11.63 11.81 1426040
20040630 11.76 11.99 11.76 11.94 1915693
20040701 11.94 12.03 11.84 11.95 1632763
20040702 11.96 12.20 11.80 12.13 1227200
20040706 12.20 12.26 12.01 12.08 1498743
20040707 12.08 12.13 11.87 12.01 1789995
20040708 12.01 12.11 11.85 11.90 1195228
20040709 11.96 12.22 11.83 12.19 1349394
20040712 12.17 12.17 11.85 12.02 934634
20040713 11.96 12.01 11.79 11.96 943394
20040714 11.84 12.24 11.84 12.22 1080041
20040715 12.23 12.63 12.09 12.61 1665173
20040716 12.65 12.70 12.48 12.53 1556555
20040719 12.56 12.56 12.36 12.46 1352022
20040720 12.47 12.50 12.25 12.49 1172453
20040721 12.47 12.69 12.13 12.13 1441369
20040722 11.93 12.08 11.83 11.94 1500933
20040723 11.95 11.96 11.78 11.79 1211433
20040726 11.80 11.85 11.14 11.42 3307133
20040727 11.42 11.81 11.36 11.66 1803572
20040728 11.67 11.77 11.54 11.60 2068546
20040729 11.65 11.69 11.43 11.64 1910876
20040730 11.60 11.71 11.53 11.56 2280963
20040802 11.53 11.58 11.26 11.33 3344361
20040803 11.38 11.50 11.32 11.48 3273847
20040804 11.48 11.48 11.23 11.31 1755395
20040805 11.32 11.37 11.17 11.19 1969126
20040806 11.19 11.19 10.98 11.05 2194244
20040809 11.14 11.26 11.10 11.17 1308225
20040810 11.27 11.40 11.10 11.27 1916569
20040811 11.24 11.34 11.16 11.23 2282372
20040812 11.24 11.30 10.97 10.98 2006476
20040813 11.08 11.22 10.95 11.21 1392160
20040816 11.27 11.34 11.17 11.34 1465615
20040817 11.34 11.34 11.00 11.07 1269296
20040818 11.09 11.27 11.07 11.19 1722273
20040819 11.22 11.44 11.21 11.24 1155178
20040820 11.46 11.75 11.45 11.66 2345772
20040823 11.70 11.71 11.35 11.39 1135065
20040824 11.48 11.48 11.32 11.48 1250495
20040825 11.48 11.64 11.47 11.62 1470862
20040826 11.62 11.64 11.39 11.63 1639635
20040827 11.69 11.71 11.56 11.64 819818
20040830 11.65 11.75 11.43 11.54 746799
20040831 11.61 11.83 11.60 11.83 1351497
20040901 11.83 12.11 11.77 12.09 1651441
20040902 12.15 12.19 12.01 12.13 903330
20040903 12.13 12.22 11.99 12.20 813696
20040907 12.20 12.20 12.00 12.08 1217703
20040908 12.05 12.35 11.97 12.19 1122385
20040909 12.23 12.51 12.14 12.47 1598098
20040910 12.47 12.47 12.25 12.28 1173104
20040913 12.40 12.46 12.24 12.32 959733
20040914 12.35 12.44 12.09 12.27 989028
20040915 12.31 12.48 12.12 12.43 1469113
20040916 12.43 12.55 12.38 12.55 1407026
20040917 12.78 12.78 12.26 12.60 1434572
20040920 12.62 12.73 12.47 12.50 972413
20040921 12.50 12.84 12.39 12.82 1085657
20040922 12.76 12.93 12.58 12.81 1575799
20040923 12.81 12.92 12.62 12.88 1118013
20040924 12.92 13.24 12.85 13.23 1626518
20040927 13.29 13.42 13.08 13.12 1866561
20040928 13.22 13.32 13.05 13.30 1078661
20040929 13.24 13.27 12.90 13.11 1170918
20040930 13.16 13.27 12.99 13.12 1828521
20041001 13.12 13.50 13.06 13.49 1237378
20041004 13.50 13.56 13.22 13.33 1294219
20041005 13.44 13.79 13.23 13.26 1098337
20041006 13.30 13.91 13.29 13.91 2553459
20041007 13.91 14.02 13.56 13.68 2581442
20041008 13.65 13.84 13.54 13.66 1277167
20041011 13.75 13.75 13.20 13.25 1890609
20041012 13.25 13.36 13.07 13.19 2286308
20041013 13.19 13.21 12.74 13.05 1872682
20041014 13.17 13.38 13.17 13.22 1438507
20041015 13.32 13.40 13.11 13.27 1326574
20041018 13.27 13.37 12.94 12.97 1536010
20041019 12.97 13.14 12.86 13.00 1060735
20041020 13.03 13.60 12.99 13.51 2395617
20041021 13.58 13.63 13.41 13.56 1347999
20041022 13.56 13.71 13.34 13.35 1868747
20041025 13.35 13.43 13.10 13.40 1239127
20041026 13.37 13.51 13.27 13.41 2059382
20041027 13.50 13.56 12.97 13.12 1919466
20041028 13.13 13.23 12.81 12.94 1591539
20041029 12.99 13.18 12.87 13.06 1849946
20041101 13.06 13.33 12.96 13.07 1518521
20041102 13.08 13.10 12.62 12.65 2605490
20041103 12.88 13.13 12.81 13.01 1704346
20041104 13.08 13.13 12.88 12.91 1613838
20041105 12.91 13.17 12.87 12.92 1670679
20041108 12.69 12.87 12.66 12.70 2302485
20041109 12.70 12.88 12.62 12.72 2447648
20041110 12.63 13.22 12.62 13.00 2600291
20041111 13.06 13.27 12.95 13.27 1924460
20041112 13.28 13.72 13.21 13.68 2259756
20041115 13.68 13.74 13.26 13.38 2876648
20041116 13.39 13.69 13.36 13.48 2016579
20041117 13.77 13.79 13.51 13.72 2356677
20041118 13.72 13.88 13.61 13.85 2267614
20041119 13.92 14.26 13.86 14.22 2474118
20041122 14.31 14.53 14.20 14.50 2666651
20041123 14.54 14.74 14.50 14.68 2595925
20041124 14.68 14.89 14.51 14.86 1507086
20041126 14.89 15.03 14.85 14.87 429161
20041129 14.91 14.95 14.49 14.82 1860282
20041130 14.82 14.97 14.81 14.95 1815750
20041201 14.95 14.95 14.38 14.50 2267178
20041202 14.27 14.32 13.93 14.21 2163271
20041203 14.21 14.49 14.16 14.37 1285738
20041206 14.42 14.43 14.16 14.27 1716646
20041207 14.27 14.32 13.91 13.95 1780387
20041208 13.94 14.14 13.78 14.10 2016142
20041209 14.16 14.40 14.10 14.34 1836270
20041210 14.37 14.42 13.99 14.14 1526732
20041213 14.20 14.28 14.07 14.26 1625400
20041214 14.32 14.82 14.29 14.82 1973794
20041215 14.89 15.20 14.71 15.18 1860718
20041216 15.18 15.21 14.86 15.03 1504903
20041217 15.07 15.25 14.97 15.16 1487003
20041220 15.11 15.32 15.11 15.19 860942
20041221 15.22 15.48 15.22 15.48 1397503
20041222 15.57 15.57 15.07 15.32 1559476
20041223 15.36 15.48 15.29 15.41 636975
20041227 15.42 15.42 15.08 15.12 1348170
20041228 15.12 15.30 15.09 15.26 1227236
20041229 15.31 15.66 15.21 15.65 1632822
20041230 15.65 15.65 15.47 15.60 1046054
20041231 15.55 15.69 15.55 15.59 545293
20050103 15.55 15.55 14.81 14.81 2767502
20050104 14.95 15.03 14.76 14.78 1665129
20050105 14.71 14.89 14.66 14.66 1157819
20050106 14.62 15.16 14.55 15.01 1865957
20050107 15.01 15.01 14.36 14.46 2106515
20050110 14.66 14.90 14.61 14.65 1275697
20050111 14.65 14.71 14.45 14.62 1184014
20050112 14.63 14.96 14.55 14.92 1731053
20050113 15.00 15.24 14.90 14.96 1807892
20050114 15.08 15.11 14.83 15.11 1211519
20050118 15.30 15.62 15.27 15.42 2172002
20050119 15.42 15.85 15.42 15.62 2581518
20050120 15.58 15.71 15.18 15.42 2239673
20050121 15.58 15.93 15.53 15.70 1925333
20050124 16.01 16.07 15.90 15.96 2040154
20050125 16.05 16.20 15.61 15.85 1535464
20050126 16.26 16.40 16.08 16.34 3758546
20050127 16.49 16.77 16.42 16.75 4131825
20050128 16.75 17.06 16.62 17.05 3566013
20050131 17.05 17.38 16.84 17.36 2711619
20050201 17.40 17.44 17.27 17.33 2144498
20050202 17.37 17.87 17.35 17.86 2763573
20050203 17.86 17.86 17.38 17.79 1722758
20050204 17.83 17.93 17.66 17.92 2917687
20050207 17.91 18.00 17.44 17.69 1309750
20050208 17.68 17.83 17.55 17.66 1739785
20050209 17.86 18.14 17.49 17.62 1762487
20050210 17.75 18.10 17.59 18.10 2255826
20050211 18.07 18.33 17.94 18.30 1933777
20050214 18.30 18.36 18.02 18.17 2361179
20050215 18.21 18.37 18.07 18.22 2358562
20050216 18.22 18.79 18.21 18.72 2863595
20050217 18.80 18.87 18.35 18.39 2738863
20050218 18.46 18.66 18.38 18.63 2018821
20050222 18.79 18.79 18.19 18.22 2053275
20050223 18.22 18.46 18.22 18.35 2012279
20050224 18.46 18.57 18.05 18.41 2958234
20050225 18.41 18.72 18.27 18.58 2707462
20050228 18.63 19.00 18.05 18.36 3180657
20050301 18.36 18.55 18.05 18.22 3179349
20050302 18.13 18.46 18.09 18.22 2012279
20050303 18.26 18.90 18.26 18.82 2659488
20050304 18.92 18.97 18.64 18.85 2242989
20050307 18.85 18.89 18.53 18.68 1423075
20050308 18.68 18.89 18.43 18.49 2606281
20050309 18.58 18.66 17.80 17.83 3608932
20050310 17.78 17.78 17.15 17.33 2945150
20050311 17.26 17.89 17.26 17.46 1824746
20050314 17.52 17.77 17.15 17.68 1862689
20050315 17.91 18.24 17.66 17.66 4153652
20050316 17.61 18.09 17.52 17.75 2882784
20050317 18.10 18.21 17.82 17.88 2149223
20050318 17.92 18.08 17.81 18.02 2746277
20050321 18.09 18.13 17.72 17.88 1188440
20050322 18.00 18.50 17.94 17.98 2366849
20050323 17.89 17.89 17.22 17.43 2636374
20050324 17.75 17.86 17.51 17.60 2292271
20050328 17.60 18.07 17.53 17.86 2388655
20050329 18.00 18.22 17.29 17.32 2679114
20050330 17.38 17.54 16.93 17.54 2487655
20050331 17.83 18.33 17.83 18.20 2670392
20050401 18.33 18.45 17.96 18.36 2175390
20050404 18.53 18.58 18.05 18.28 1851785
20050405 18.28 18.41 17.94 18.15 1204140
20050406 18.06 18.65 18.06 18.65 3187635
20050407 18.80 18.90 18.35 18.66 3841386
20050408 18.67 18.85 18.32 18.32 1909354
20050411 18.32 18.65 18.16 18.54 1321894
20050412 18.45 18.49 18.02 18.32 2874062
20050413 18.25 18.38 17.74 17.76 2885401
20050414 17.86 18.17 17.71 17.88 2836991
20050415 17.88 17.92 17.27 17.33 3086891
20050418 17.32 17.72 17.16 17.55 1752349
20050419 17.68 18.32 17.67 18.09 2247787
20050420 18.16 18.50 17.84 17.94 2453638
20050421 17.99 18.34 17.99 18.32 3034992
20050422 18.44 18.87 18.21 18.49 2113460
20050425 18.79 18.90 18.54 18.77 1781569
20050426 18.79 18.79 18.41 18.46 2229906
20050427 18.30 18.31 17.79 17.88 3407442
20050428 17.76 17.83 17.47 17.57 1946861
20050429 17.72 17.91 17.50 17.63 2785528
20050502 17.67 18.29 17.58 18.29 1749296
20050503 18.17 18.17 17.80 17.83 2667339
20050504 17.89 18.28 17.70 18.24 2543479
20050505 18.30 18.58 18.22 18.44 2279624
20050506 18.67 18.82 18.62 18.74 2204610
20050509 18.80 19.34 18.74 19.33 2954309
20050510 19.31 19.39 19.12 19.21 3223834
20050511 19.09 19.10 18.79 18.87 2136201
20050512 18.71 18.79 17.63 17.78 2931775
20050513 17.88 18.04 17.14 17.28 3681166
20050516 17.28 17.32 16.87 17.16 3519960
20050517 17.12 17.50 17.10 17.46 2220725
20050518 17.63 17.82 17.43 17.67 2623305
20050519 17.67 17.99 17.67 17.85 1864328
20050520 17.79 18.03 17.65 17.67 1001657
20050523 17.72 18.17 17.59 18.12 2171492
20050524 18.29 18.36 18.04 18.22 1855614
20050525 18.10 18.27 17.76 18.16 4481533
20050526 18.25 18.36 18.08 18.36 966802
20050527 18.36 18.77 18.36 18.76 1610755
20050531 18.73 19.05 18.47 19.04 2318756
20050601 19.05 19.26 18.41 19.06 1572414
20050602 18.89 19.25 18.80 19.16 1954952
20050603 19.19 19.50 19.07 19.23 1845594
20050606 19.37 19.48 19.04 19.37 1837751
20050607 19.41 19.57 19.14 19.15 1273094
20050608 19.15 19.69 19.11 19.32 2245559
20050609 19.35 19.90 19.33 19.88 2886463
20050610 19.89 20.08 19.72 19.89 1957567
20050613 19.85 19.99 19.71 19.84 2366682
20050614 19.78 19.94 19.70 19.80 1905719
20050615 19.85 20.10 19.74 20.07 2008978
20050616 20.12 20.54 20.07 20.54 1953645
20050617 20.68 20.79 20.43 20.77 4032770
20050620 20.73 20.82 20.49 20.57 2222032
20050621 20.45 20.50 20.20 20.23 1996343
20050622 20.33 20.54 20.00 20.53 2034684
20050623 20.59 21.16 20.54 20.85 3692494
20050624 20.89 21.13 20.75 21.03 7170192
20050627 21.11 21.39 21.05 21.33 3019349
20050628 21.25 21.48 21.03 21.13 2821981
20050629 21.06 21.36 20.98 21.31 2564922
20050630 21.30 21.80 21.25 21.54 2591935
20050701 21.57 21.87 21.55 21.85 2543137
20050705 22.08 22.63 22.07 22.59 2929597
20050706 22.84 22.89 22.30 22.51 2068232
20050707 22.36 22.70 22.23 22.67 1994600
20050708 22.81 23.01 22.61 22.70 2419401
20050711 22.65 23.37 22.55 23.35 2528759
20050712 23.47 23.88 23.33 23.76 1987629
20050713 23.81 23.90 23.35 23.43 2137943
20050714 23.55 23.69 22.54 22.68 2628097
20050715 22.73 22.89 22.42 22.56 2628969
20050718 22.54 22.67 22.31 22.48 1982837
20050719 22.49 23.35 22.41 23.32 2640732
20050720 23.39 23.52 23.04 23.15 1241288
20050721 23.23 23.50 22.85 22.86 1890470
20050722 23.00 24.30 22.95 24.26 2137072
20050725 24.26 24.90 24.17 24.77 2984058
20050726 24.88 25.05 24.60 24.73 2001136
20050727 24.93 26.05 24.89 26.00 4377403
20050728 26.17 26.28 25.54 25.63 3207568
20050729 26.05 26.53 25.98 26.22 2651625
20050801 26.37 27.66 26.33 27.24 4316406
20050802 27.31 27.70 27.29 27.53 2266473
20050803 27.59 27.59 26.42 26.62 3685959
20050804 26.56 27.43 26.54 27.08 2509589
20050805 27.29 27.29 26.24 26.39 2471248
20050808 26.67 27.13 26.67 26.97 2064311
20050809 27.08 27.17 26.99 27.04 3008893
20050810 27.31 27.52 27.09 27.49 2005493
20050811 27.47 27.61 27.14 27.34 3018998
20050812 27.42 27.45 26.56 26.64 2884027
20050815 26.63 26.64 25.75 25.97 3672520
20050816 25.86 25.88 25.09 25.45 4155368
20050817 25.52 25.86 24.39 24.61 3366440
20050818 24.47 24.68 24.17 24.50 3172691
20050819 24.80 25.25 24.75 25.05 2018906
20050822 25.25 25.47 24.83 25.11 2988086
20050823 25.20 25.43 24.86 25.29 2297121
20050824 25.39 26.22 25.31 26.01 2969364
20050825 26.00 26.31 25.88 26.23 2397696
20050826 26.18 26.41 25.54 25.54 2844842
20050829 25.86 26.16 25.35 25.61 2946723
20050830 25.72 26.30 25.70 26.06 2369396
20050831 26.53 27.63 26.48 27.30 3240177
20050901 27.30 27.80 26.72 27.14 3105206
20050902 26.98 27.17 26.56 26.78 1675383
20050906 27.22 27.56 26.53 27.10 2769084
20050907 27.21 27.36 26.82 27.00 2093793
20050908 27.11 27.24 26.69 26.76 1547378
20050909 26.99 27.45 26.86 27.29 1637504
20050912 27.22 27.22 26.65 26.87 1735902
20050913 26.87 27.07 26.65 26.78 1364949
20050914 26.93 27.31 26.64 27.21 1623571
20050915 27.41 27.66 26.93 27.41 1613558
20050916 27.30 28.02 27.25 27.52 2600153
20050919 27.80 28.48 27.79 28.08 2156054
20050920 28.00 28.23 27.33 27.52 2072459
20050921 28.02 28.05 27.30 27.50 2453861
20050922 27.72 27.98 26.79 27.41 2187838
20050923 27.24 27.49 26.58 26.70 2530055
20050926 26.70 27.46 26.70 27.34 2507414
20050927 27.28 27.69 27.13 27.64 2536150
20050928 27.65 27.93 27.35 27.88 1381059
20050929 28.04 28.25 27.88 27.97 1921814
20050930 27.93 28.11 27.63 27.74 1958822
20051003 27.75 28.11 27.33 27.89 1862601
20051004 27.63 27.70 26.71 26.77 2496094
20051005 26.78 26.94 25.33 25.33 4446209
20051006 24.92 25.04 23.79 24.18 4501939
20051007 24.32 24.79 24.05 24.64 2847454
20051010 24.65 24.79 23.89 23.97 2358511
20051011 24.37 24.44 24.16 24.16 3379066
20051012 24.21 24.33 23.49 24.07 3593714
20051013 23.93 23.99 22.85 23.42 3777449
20051014 23.33 23.78 22.91 23.75 3139166
20051017 24.12 24.52 24.12 24.33 2407710
20051018 24.19 24.64 23.34 23.38 3530582
20051019 23.29 23.68 22.55 23.63 3254980
20051020 23.45 23.82 22.53 22.92 2778227
20051021 22.81 23.75 22.63 23.18 2499577
20051024 23.18 24.14 23.07 24.07 2047642
20051025 24.37 25.26 24.36 25.04 2853550
20051026 24.93 25.83 24.49 24.85 2395519
20051027 24.88 25.17 24.13 24.19 2551389
20051028 24.37 25.13 23.97 25.02 3618967
20051031 25.38 25.84 24.91 25.45 2834393
20051101 25.24 25.90 25.24 25.89 2130802
20051102 25.68 26.47 25.63 26.41 1979286
20051103 26.62 26.83 26.17 26.48 2521347
20051104 26.48 26.50 25.32 25.44 2725980
20051107 25.44 25.49 24.71 25.23 2787371
20051108 25.17 25.77 24.91 25.43 2121223
20051109 25.49 26.38 25.09 25.41 3315935
20051110 25.34 25.34 24.28 24.47 2686520
20051111 24.43 24.84 24.18 24.73 1547957
20051114 24.96 25.15 24.49 24.87 1854242
20051115 24.87 25.31 24.64 24.83 2709143
20051116 24.83 25.10 23.71 25.10 4554249
20051117 25.50 25.68 24.95 25.32 4774826
20051118 25.28 25.37 24.95 25.29 4029562
20051121 25.40 26.37 25.29 26.37 2408079
20051122 26.66 26.92 26.50 26.86 2097443
20051123 26.75 27.24 26.43 26.91 2177930
20051125 26.85 26.92 26.51 26.81 783115
20051128 26.58 26.60 25.63 25.67 2172274
20051129 25.88 26.37 25.81 26.03 2569487
20051130 26.11 26.82 26.08 26.67 2571228
20051201 26.94 27.45 26.66 27.45 2407644
20051202 28.28 28.28 27.05 27.38 2556000
20051205 27.72 28.00 27.61 27.92 2448975
20051206 27.83 28.44 27.81 28.01 2357176
20051207 28.39 28.49 27.81 27.91 1904275
20051208 28.18 29.36 28.04 29.34 3601459
20051209 29.31 29.34 28.79 29.17 2196203
20051212 29.51 29.77 29.12 29.77 2224047
20051213 29.81 30.17 29.38 29.41 2352391
20051214 29.31 29.83 29.31 29.73 1224705
20051215 29.72 29.80 29.04 29.50 1286919
20051216 29.56 29.56 28.61 28.61 1660639
20051219 28.62 28.99 28.18 28.29 1902969
20051220 28.36 29.19 28.34 28.92 1508802
20051221 28.97 29.37 28.76 28.93 1065471
20051222 29.17 29.17 28.58 28.75 1551003
20051223 28.46 28.84 28.06 28.80 1064166
20051227 28.55 28.55 27.66 27.95 2441579
20051228 28.09 28.78 27.93 28.59 1293880
20051229 28.50 28.82 28.17 28.19 1849892
20051230 27.90 28.81 27.81 28.46 1162491
20060103 28.75 30.14 28.75 30.04 3229044
20060104 29.81 30.68 29.60 30.50 3727192
20060105 30.39 30.60 29.20 29.70 2764831
20060106 30.00 30.61 29.95 30.52 1703710
20060109 30.46 30.80 29.96 30.80 2728721
20060110 30.80 31.86 30.80 31.86 2832701
20060111 31.84 32.07 31.39 31.67 2483780
20060112 31.79 32.37 31.66 31.75 3073291
20060113 31.54 32.48 31.54 32.26 1792463
20060117 32.78 33.37 32.66 33.23 2881428
20060118 32.97 33.06 32.04 32.20 3071986
20060119 31.86 33.00 31.71 32.94 3678900
20060120 33.12 33.71 32.52 33.13 2338468
20060123 33.10 34.00 32.80 33.65 2143125
20060124 33.38 33.82 33.20 33.45 2105274
20060125 33.60 33.60 32.06 32.65 3091129
20060126 33.21 33.95 31.95 33.81 5400883
20060127 34.43 34.93 34.11 34.82 4806586
20060130 34.93 35.83 34.89 35.45 3391323
20060131 35.40 36.13 35.21 36.02 3467459
20060201 36.13 36.41 34.49 34.57 4107438
20060202 34.51 35.16 33.60 34.51 4668236
20060203 34.55 35.17 34.13 34.90 3470070
20060206 35.63 36.28 35.39 36.18 3762433
20060207 35.54 35.60 34.03 34.08 5187267
20060208 34.71 34.71 33.52 33.83 6110472
20060209 34.05 34.31 32.88 33.03 3229044
20060210 32.96 33.16 31.94 32.94 4158776
20060213 32.80 33.00 31.44 31.74 3864173
20060214 30.82 31.29 30.52 30.98 4234199
20060215 31.11 31.33 29.47 29.78 5742996
20060216 30.43 30.56 29.99 30.33 4583352
20060217 30.63 30.63 29.58 29.87 4823803
20060221 30.33 31.25 30.33 31.13 3947223
20060222 30.96 30.98 30.30 30.59 2727575
20060223 30.58 31.37 30.37 30.95 3772863
20060224 31.32 31.73 31.19 31.37 2802363
20060227 31.14 31.20 30.40 30.51 2992376
20060228 30.45 30.56 29.90 30.25 3522411
20060301 30.45 30.91 30.36 30.60 2502343
20060302 30.68 31.28 30.35 31.22 3698510
20060303 31.10 31.68 31.00 31.25 2300590
20060306 30.84 30.86 29.36 29.43 3995052
20060307 29.43 29.54 28.64 28.96 3541543
20060308 28.29 29.02 27.98 28.50 6440434
20060309 28.66 28.80 27.71 27.98 6092150
20060310 27.74 28.67 27.35 28.04 3731121
20060313 28.33 29.02 28.30 28.74 2687138
20060314 28.82 29.88 28.59 29.80 3566327
20060315 29.58 30.57 29.46 30.48 5604726
20060316 30.38 31.22 30.34 31.03 3995921
20060317 31.02 31.09 30.54 30.62 2975853
20060320 30.33 30.97 29.51 29.57 3624592
20060321 29.37 30.16 29.13 29.44 3469364
20060322 29.44 30.24 29.20 29.59 3404142
20060323 29.78 30.36 29.78 30.15 2634091
20060324 30.18 30.78 30.11 30.63 2176234
20060327 30.63 30.81 30.20 30.61 1622283
20060328 30.81 31.44 30.79 31.36 2890195
20060329 31.30 32.52 31.30 32.47 3640245
20060330 32.52 33.48 32.52 32.94 3766341
20060331 32.52 32.52 31.48 32.12 3633288
20060403 32.25 32.69 31.43 31.53 3343269
20060404 30.82 31.60 30.82 31.32 4655966
20060405 31.44 32.19 31.02 32.14 3551109
20060406 32.26 32.62 31.73 32.17 2267979
20060407 32.06 32.30 31.55 31.68 1429662
20060410 32.15 32.63 32.03 32.52 2278414
20060411 32.77 32.93 31.76 31.95 2238847
20060412 31.99 32.25 31.74 31.94 1967089
20060413 31.80 32.38 31.32 32.36 1753162
20060417 32.61 32.82 32.28 32.69 1906650
20060418 32.93 33.54 32.92 33.47 2194061
20060419 33.35 34.59 33.35 34.38 3589372
20060420 34.43 34.67 33.58 34.25 3311962
20060421 34.31 34.89 34.12 34.68 2462340
20060424 34.49 34.52 33.95 34.21 1987090
20060425 34.49 34.73 33.09 33.63 4005053
20060426 33.69 34.50 33.67 33.72 2798015
20060427 33.14 33.14 32.06 32.65 4093319
20060428 32.93 33.76 32.92 33.46 4367251
20060501 32.82 34.07 32.82 33.79 2845409
20060502 33.96 34.83 33.84 34.82 2869324
20060503 34.82 35.13 34.28 34.69 3699380
20060504 34.34 35.18 33.95 35.10 3307614
20060505 35.27 35.41 34.54 35.10 3139777
20060508 34.70 35.50 34.46 35.48 2514952
20060509 35.42 36.20 35.27 36.00 3097165
20060510 35.88 36.75 35.72 36.75 4682490
20060511 36.84 37.03 35.90 35.94 4951674
20060512 35.85 35.86 34.36 34.46 4698745
20060515 33.37 33.78 32.64 33.14 3567082
20060516 33.46 33.54 32.49 32.78 3507979
20060517 32.71 32.90 31.42 31.46 4438428
20060518 31.50 31.59 30.40 30.48 4415394
20060519 30.34 30.83 29.50 30.10 5602249
20060522 29.84 29.97 28.85 29.74 5809112
20060523 30.12 30.69 29.28 29.32 5286305
20060524 29.16 29.40 27.85 28.50 5922539
20060525 28.76 29.25 28.49 29.06 6121145
20060526 29.17 29.84 29.06 29.57 3330668
20060530 30.07 30.10 28.85 29.10 3569255
20060531 29.11 30.32 29.11 30.26 4365852
20060601 30.17 30.43 29.65 30.07 3719187
20060602 30.60 30.96 30.21 30.88 2987345
20060605 31.43 31.47 29.12 29.19 5272833
20060606 29.14 29.84 28.68 29.18 3430622
20060607 28.92 28.92 27.45 27.52 4299795
20060608 26.74 27.43 25.88 27.34 4818256
20060609 27.59 27.65 26.43 26.93 2792650
20060612 27.01 27.02 25.26 25.31 4391058
20060613 24.88 25.51 23.95 24.28 4712217
20060614 24.46 25.44 24.46 25.42 5272833
20060615 25.77 27.01 25.77 26.89 3701804
20060616 27.03 27.03 26.24 26.74 3012116
20060619 26.58 26.69 25.43 25.49 3922574
20060620 25.63 25.89 24.69 24.76 2829155
20060621 24.87 25.89 24.87 25.44 4527518
20060622 25.43 25.73 25.01 25.27 3085561
20060623 25.71 26.00 25.43 25.96 2933891
20060626 26.07 26.34 25.59 26.24 2295049
20060627 26.36 26.69 25.45 25.79 7145899
20060628 25.90 26.08 25.66 26.08 3665733
20060629 26.19 27.06 26.10 27.03 2877829
20060630 27.10 27.77 26.82 27.73 3719622
20060703 27.80 28.17 27.76 28.03 1148176
20060705 27.87 27.90 26.75 27.72 4048604
20060706 27.66 27.87 27.20 27.34 2430640
20060707 27.38 27.77 26.60 26.90 3739613
20060710 26.89 27.44 26.46 26.48 1348195
20060711 26.70 26.91 26.18 26.78 1309082
20060712 26.74 26.95 25.95 26.11 1528765
20060713 26.11 26.16 25.54 25.72 1614161
20060714 25.99 26.05 25.02 25.66 1338851
20060717 25.34 25.52 24.35 24.46 1162518
20060718 24.75 24.96 23.50 24.16 1417511
20060719 24.10 24.59 24.00 24.39 1647842
20060720 24.35 24.46 23.17 23.18 1424682
20060721 23.24 23.31 22.74 22.78 894269
20060724 22.90 23.84 22.74 23.49 1585696
20060725 23.79 24.46 23.79 24.33 2875330
20060726 24.37 25.65 23.92 25.49 2450196
20060727 26.67 26.69 24.86 25.01 2052876
20060728 24.92 25.03 24.09 24.88 1729001
20060731 24.94 25.61 24.82 25.48 2342093
20060801 25.44 25.52 24.81 25.23 1552124
20060802 25.69 25.93 24.65 24.96 1500408
20060803 24.48 24.81 24.16 24.38 1476723
20060804 24.52 24.76 23.38 23.78 1441848
20060807 23.68 24.11 23.01 23.81 1390241
20060808 23.70 23.84 23.06 23.18 1568964
20060809 23.42 24.00 23.37 23.53 1706076
20060810 23.32 23.77 23.00 23.15 1378616
20060811 23.17 23.42 23.07 23.28 1103609
20060814 23.01 23.19 22.36 22.55 975961
20060815 22.76 22.94 22.41 22.87 1362050
20060816 22.85 23.79 22.82 23.37 1427772
20060817 23.14 23.28 22.74 22.83 1455753
20060818 23.51 23.51 22.77 23.21 1107622
20060821 23.34 23.63 23.29 23.46 946679
20060822 23.53 23.71 23.47 23.64 1179091
20060823 23.60 23.76 22.92 23.20 786386
20060824 23.33 23.44 23.05 23.25 729015
20060825 23.51 23.96 23.46 23.82 1067928
20060828 23.50 23.65 22.85 22.89 978455
20060829 22.89 23.12 22.54 22.96 1034525
20060830 22.90 22.93 22.27 22.44 1429724
20060831 22.45 22.86 22.01 22.62 1584269
20060901 22.72 22.93 22.55 22.80 1506183
20060905 22.80 23.96 22.76 23.82 1684045
20060906 23.56 23.72 22.86 22.89 1699770
20060907 22.66 22.94 22.48 22.75 1527765
20060908 22.84 22.97 21.85 21.88 1151545
20060911 21.25 21.48 20.78 20.81 1469635
20060912 20.75 21.33 20.44 20.73 1726449
20060913 20.71 22.02 20.71 21.52 1667018
20060914 21.54 21.63 20.93 21.00 1896068
20060915 21.05 21.43 20.88 21.14 1581123
20060918 21.21 21.84 21.16 21.72 1721244
20060919 21.85 21.92 20.90 21.16 2163620
20060920 21.02 21.17 20.28 20.37 1919277
20060921 20.38 21.08 20.36 20.88 3082968
20060922 21.02 21.09 20.24 20.30 1428314
20060925 20.10 20.68 19.90 20.64 2014715
20060926 20.52 20.92 20.00 20.73 1522451
20060927 20.96 21.19 20.60 20.85 1481673
20060928 20.93 21.30 20.86 20.99 1736861
20060929 20.98 21.38 20.98 21.24 1307607
20061002 21.26 21.31 20.51 20.53 1175838
20061003 20.19 20.53 19.93 20.05 1398599
20061004 20.07 20.43 19.60 20.26 1976974
20061005 20.63 20.95 20.43 20.81 1352832
20061006 20.58 20.96 20.32 20.70 2177827
20061009 20.93 21.29 20.39 20.55 1816681
20061010 20.47 21.52 20.33 21.33 2711954
20061011 21.32 21.54 20.98 20.99 2133253
20061012 21.07 21.56 21.02 21.45 1710073
20061013 21.71 22.08 21.59 21.88 1418011
20061016 21.88 22.27 21.88 22.13 1736969
20061017 22.17 22.21 21.71 21.90 2084341
20061018 21.90 22.09 21.48 21.59 1862340
20061019 21.87 22.59 21.77 22.53 1705627
20061020 22.72 22.73 21.92 22.11 1604549
20061023 21.94 22.41 21.68 21.95 1398382
20061024 21.85 22.82 21.83 22.56 2147677
20061025 22.33 23.25 22.06 23.06 3018656
20061026 23.27 23.31 22.55 23.00 1385801
20061027 22.99 23.26 22.72 22.78 1415626
20061030 22.50 22.79 22.18 22.25 1033440
20061031 22.16 22.32 21.77 22.08 1933701
20061101 22.15 22.25 21.49 21.62 1702698
20061102 21.57 21.85 21.21 21.46 1250345
20061103 21.62 22.22 21.62 22.04 1119226
20061106 22.13 22.44 21.95 22.37 1029102
20061107 22.43 22.44 21.87 22.21 1291665
20061108 22.16 22.81 21.99 22.65 1685780
20061109 22.94 23.46 22.67 23.21 3029393
20061110 23.13 23.16 22.55 22.75 1204903
20061113 22.66 22.85 22.46 22.58 884329
20061114 22.69 22.75 22.35 22.52 1139701
20061115 22.57 23.32 22.57 22.88 1358808
20061116 24.48 24.61 23.19 23.32 3751877
20061117 23.22 23.44 22.89 23.04 2688387
20061120 22.63 23.29 22.21 23.03 2737643
20061121 23.19 23.65 23.09 23.57 1549119
20061122 23.64 23.75 23.14 23.75 1570986
20061124 23.76 24.00 23.65 23.68 446116
20061127 23.75 23.82 23.20 23.28 1336508
20061128 23.39 23.93 23.39 23.57 1348524
20061129 23.68 24.49 23.63 24.38 1725032
20061130 24.62 24.71 24.23 24.54 1561785
20061201 24.43 25.09 24.10 25.04 1582894
20061204 24.93 24.97 24.45 24.81 1322434
20061205 24.93 25.16 24.53 24.84 1908848
20061206 24.79 25.52 24.63 25.23 1658239
20061207 25.23 25.40 24.86 25.17 1287035
20061208 25.32 25.54 25.14 25.28 1008930
20061211 25.09 25.32 24.91 25.06 915615
20061212 25.13 25.37 24.79 24.98 951339
20061213 24.95 25.09 24.54 24.65 1879186
20061214 24.85 25.11 24.74 24.91 1175317
20061215 24.94 24.96 24.63 24.81 1032313
20061218 24.76 24.81 23.71 23.76 1421595
20061219 23.60 24.22 23.42 24.21 984573
20061220 24.25 24.25 23.70 23.72 1264410
20061221 23.69 23.92 23.02 23.20 1757184
20061222 23.22 23.28 22.84 22.88 889742
20061226 22.84 23.14 22.37 22.44 1018673
20061227 22.51 22.86 22.45 22.84 935750
20061228 23.27 23.27 22.70 23.01 1060351
20061229 22.96 22.96 22.47 22.60 953937
20070103 22.37 22.45 21.19 21.38 2784517
20070104 21.25 21.50 21.05 21.30 2156967
20070105 21.26 21.61 21.20 21.37 2821540
20070108 21.72 21.87 21.31 21.49 1566007
20070109 21.22 21.69 20.99 21.61 1932664
20070110 21.43 21.62 21.25 21.45 1907116
20070111 21.41 22.11 21.38 21.61 2292718
20070112 21.70 22.52 21.68 22.48 1588415
20070116 22.33 22.77 22.27 22.52 2700403
20070117 22.40 23.05 22.40 22.67 1659322
20070118 22.75 23.05 22.37 22.42 1124762
20070119 22.47 23.20 22.36 23.17 1445520
20070122 23.40 23.51 22.95 23.11 1510689
20070123 23.34 24.23 23.27 24.08 2069930
20070124 23.83 24.40 23.78 24.35 2039078
20070125 24.33 24.41 23.56 23.81 1310202
20070126 23.98 24.11 23.81 23.92 1261379
20070129 23.94 24.24 23.75 23.90 1393558
20070130 24.08 24.87 24.08 24.83 2240431
20070131 24.87 25.06 24.56 24.78 2141703
20070201 25.45 26.12 25.19 25.76 4191823
20070202 25.81 26.31 25.50 26.19 3222081
20070205 26.31 26.47 26.11 26.18 1460892
20070206 26.42 26.51 25.56 25.95 1416074
20070207 26.10 26.38 25.59 25.84 1389769
20070208 25.77 25.93 25.52 25.80 1587982
20070209 25.84 25.93 25.31 25.44 1390635
20070212 25.29 25.43 24.84 25.13 1766169
20070213 25.31 25.52 25.13 25.26 1271613
20070214 25.34 25.49 24.92 25.01 1582761
20070215 24.89 25.07 24.74 24.98 1898233
20070216 25.08 25.16 24.90 25.02 1066810
20070220 24.91 25.01 24.15 25.00 1632260
20070221 24.99 25.31 24.65 25.21 1819122
20070222 25.31 25.74 25.11 25.66 1507109
20070223 25.78 25.93 25.22 25.49 1204930
20070226 25.68 26.01 25.65 25.89 1337647
20070227 25.31 25.91 24.88 25.08 1505379
20070228 25.07 25.38 24.90 25.11 1581248
20070301 24.86 25.44 24.56 25.08 1545259
20070302 24.98 25.17 24.31 24.43 1549150
20070305 24.03 24.90 23.96 24.29 2183659
20070306 24.61 25.13 24.53 24.97 1237245
20070307 25.07 25.83 24.95 25.52 1436211
20070308 25.82 25.99 25.45 25.86 1444101
20070309 25.93 26.19 25.68 25.99 1198662
20070312 25.75 26.04 25.63 25.96 1243513
20070313 25.92 26.31 25.57 25.60 961869
20070314 25.70 26.23 25.58 26.17 1747792
20070315 26.19 26.46 26.08 26.24 1041413
20070316 26.24 26.48 26.12 26.24 1122793
20070319 26.62 27.27 26.56 27.16 1209037
20070320 27.34 27.42 26.58 26.98 1334621
20070321 27.20 28.05 27.10 27.83 1994528
20070322 28.11 28.40 27.99 28.22 2019601
20070323 28.36 28.42 28.08 28.36 1448964
20070326 28.54 28.67 28.18 28.54 1462690
20070327 28.49 28.55 28.15 28.51 1213468
20070328 28.54 28.68 27.89 28.01 1472957
20070329 28.22 28.30 27.81 28.23 2031597
20070330 28.22 28.35 27.92 28.07 1873808
20070402 28.09 28.35 27.90 28.34 2126055
20070403 28.34 28.44 28.12 28.41 1736120
20070404 28.21 28.42 27.76 28.36 2092660
20070405 28.37 28.67 28.32 28.59 1681002
20070409 28.67 28.98 28.62 28.71 1669870
20070410 28.80 29.04 28.66 28.99 1542341
20070411 28.95 29.16 28.90 28.96 1219520
20070412 29.09 29.59 28.77 29.57 1109500
20070413 29.59 29.62 29.37 29.53 1287176
20070416 29.56 29.86 29.41 29.78 1083886
20070417 29.88 29.91 29.32 29.49 1298740
20070418 29.24 29.29 28.93 29.06 1134573
20070419 28.92 29.09 28.79 28.93 1065081
20070420 29.29 29.29 28.71 28.95 1255185
20070423 29.05 29.41 28.96 29.32 973109
20070424 29.29 29.41 28.79 29.12 1326083
20070425 29.35 30.12 29.29 29.88 1080536
20070426 29.80 30.16 29.62 30.03 889243
20070427 29.93 30.49 29.81 30.29 913776
20070430 30.38 30.59 29.84 29.88 1331378
20070501 29.91 30.77 29.86 30.65 3116024
20070502 28.75 30.61 28.74 29.75 3287972
20070503 29.62 29.91 29.52 29.85 1247188
20070504 29.99 30.38 29.70 29.79 1445073
20070507 29.59 30.03 29.52 29.78 1047897
20070508 29.66 30.29 29.00 29.57 1371690
20070509 29.48 29.82 29.14 29.80 1154459
20070510 29.79 29.85 29.00 29.22 1321219
20070511 29.31 29.88 29.26 29.84 915603
20070514 29.41 29.98 29.41 29.68 763650
20070515 29.65 30.12 29.52 29.78 1040036
20070516 29.85 30.32 29.66 30.30 1163498
20070517 30.30 31.04 30.02 30.80 1233755
20070518 30.81 31.04 30.35 30.87 1437186
20070521 30.88 31.35 30.74 31.00 1283938
20070522 31.04 31.12 30.58 30.61 1112991
20070523 30.86 31.02 30.61 30.67 1028813
20070524 30.57 30.81 29.57 29.81 1050289
20070525 30.10 30.29 29.98 30.18 878694
20070529 29.95 30.24 29.91 30.07 1064966
20070530 29.98 31.37 29.79 31.35 1856137
20070531 31.33 31.83 31.08 31.40 1193716
20070601 31.50 31.82 31.23 31.38 869305
20070604 31.23 31.88 31.23 31.76 767967
20070605 31.72 31.73 31.28 31.72 790199
20070606 31.49 31.55 30.97 31.05 661017
20070607 30.87 31.22 30.36 30.36 706884
20070608 30.22 30.63 30.07 30.62 920892
20070611 30.58 31.24 30.53 30.88 493847
20070612 30.85 31.12 30.67 30.73 652923
20070613 30.90 31.51 30.84 31.39 711309
20070614 31.53 32.20 31.48 32.13 607704
20070615 32.29 32.66 32.20 32.63 842972
20070618 32.62 33.08 32.62 32.95 1051800
20070619 32.62 33.06 32.27 32.99 915172
20070620 33.08 33.37 32.57 32.61 1329157
20070621 32.84 33.39 32.62 33.39 704725
20070622 33.37 33.52 32.72 33.46 1422617
20070625 33.22 33.89 32.76 33.38 1846639
20070626 33.37 33.40 32.27 32.29 1043814
20070627 32.01 33.13 31.79 33.07 1246706
20070628 33.26 33.55 32.42 32.52 751455
20070629 32.76 33.17 32.62 32.82 692638
20070702 32.85 33.33 32.63 33.25 863370
20070703 33.36 33.36 33.06 33.20 441614
20070705 33.24 33.27 32.63 32.99 1304443
20070706 33.22 33.67 33.07 33.48 965355
20070709 33.75 33.75 33.10 33.42 610294
20070710 33.47 33.77 33.27 33.56 1011222
20070711 33.23 33.53 32.84 33.24 1229978
20070712 33.47 33.77 33.16 33.76 974312
20070713 33.57 33.82 33.39 33.64 577810
20070716 33.78 33.78 32.76 32.97 964708
20070717 33.21 33.40 32.55 32.65 663931
20070718 32.48 32.90 31.83 32.69 1554065
20070719 32.66 33.27 32.54 33.09 897149
20070720 33.09 33.21 32.40 32.98 1152059
20070723 33.66 34.06 32.43 32.72 1360347
20070724 32.35 32.47 31.27 31.50 1242820
20070725 31.55 31.69 30.57 31.32 1783829
20070726 31.27 31.29 29.89 30.43 1294407
20070727 30.36 30.85 29.78 29.78 1116445
20070730 29.98 30.35 29.26 30.01 1339842
20070731 30.21 30.76 29.83 29.99 1306926
20070801 30.58 31.20 29.68 30.62 3798610
20070802 30.95 31.69 30.76 31.18 2454991
20070803 31.29 31.36 29.56 29.78 1887110
20070806 29.65 29.98 28.08 28.92 2264079
20070807 28.70 29.62 28.53 29.34 1626588
20070808 28.88 29.54 27.34 28.67 2887000
20070809 28.30 28.30 26.40 27.21 3365091
20070810 26.87 29.86 26.82 29.23 3339945
20070813 29.32 30.88 29.32 29.46 2141443
20070814 29.69 29.69 27.99 28.01 1645822
20070815 28.84 29.03 27.31 27.49 1595279
20070816 27.02 27.44 25.68 26.97 2090793
20070817 28.40 28.64 26.92 27.72 1405824
20070820 27.74 28.01 27.01 27.63 923242
20070821 27.52 27.68 26.98 27.11 815044
20070822 27.49 27.96 27.30 27.79 1042325
20070823 28.18 28.22 27.53 28.01 927768
20070824 27.93 29.16 27.93 29.16 872268
20070827 29.23 29.30 28.59 28.86 656087
20070828 28.67 28.91 28.32 28.48 1086186
20070829 28.95 29.51 28.67 29.23 936821
20070830 28.86 29.03 28.55 28.73 1521135
20070831 29.14 29.50 29.03 29.22 808254
20070904 29.32 30.71 29.23 30.24 1292022
20070905 29.97 30.46 29.58 30.34 3120617
20070906 30.47 30.80 29.69 29.80 1116900
20070907 29.51 29.82 29.22 29.54 805452
20070910 29.55 30.13 29.26 29.81 1309264
20070911 29.85 30.11 29.48 30.11 1025621
20070912 29.98 30.94 29.98 30.67 1238892
20070913 30.87 31.04 30.61 30.74 820109
20070914 30.26 30.87 30.26 30.76 557911
20070917 30.71 30.71 30.32 30.36 729261
20070918 30.45 31.47 30.12 31.40 922057
20070919 31.67 32.11 31.41 31.74 942748
20070920 31.59 31.77 31.12 31.46 714174
20070921 31.71 32.20 31.51 32.05 1025944
20070924 32.21 32.21 31.25 31.60 621386
20070925 31.22 31.30 30.43 31.21 835520
20070926 31.49 31.49 30.43 30.90 679688
20070927 31.19 31.19 30.74 30.85 952770
20070928 30.90 31.11 30.37 30.46 608238
20071001 30.42 31.32 30.42 31.17 1168736
20071002 30.99 31.15 30.58 30.96 838106
20071003 30.69 30.99 30.58 30.71 655225
20071004 30.62 30.82 30.27 30.58 626667
20071005 30.62 30.72 30.36 30.71 637659
20071008 30.44 32.95 29.76 30.28 1127030
20071009 30.26 30.45 30.13 30.33 1158390
20071010 30.16 30.71 30.02 30.60 851577
20071011 30.92 31.30 30.19 30.55 1102890
20071012 30.51 30.82 30.32 30.60 619554
20071015 30.85 31.13 30.41 30.66 601234
20071016 30.75 30.85 30.31 30.67 639814
20071017 30.72 30.85 29.56 30.25 1589567
20071018 30.31 30.54 30.07 30.51 413826
20071019 30.29 30.29 29.12 29.12 862138
20071022 28.96 29.43 28.72 28.97 778942
20071023 28.88 29.23 28.38 28.85 1229732
20071024 28.59 28.98 28.21 28.91 1128000
20071025 29.17 29.24 28.61 28.90 989088
20071026 29.18 29.23 28.37 28.44 1112805
20071029 28.53 28.92 28.35 28.79 939515
20071030 28.59 28.83 28.15 28.21 748659
20071031 28.50 29.48 28.30 29.34 1227577
20071101 28.90 29.96 28.73 29.08 1093730
20071102 29.42 29.65 28.94 29.55 911280
20071105 29.18 29.47 29.02 29.30 700379
20071106 29.51 30.02 29.41 30.01 727106
20071107 29.88 30.00 29.16 29.18 720640
20071108 29.15 29.91 28.98 29.74 1047282
20071109 29.46 30.25 29.15 29.84 1133065
20071112 29.76 29.76 28.25 28.26 1406686
20071113 28.58 28.83 27.41 28.63 1926399
20071114 28.83 29.55 28.65 28.78 1345639
20071115 30.20 31.32 29.75 30.77 3095561
20071116 30.82 32.11 30.82 31.67 1888091
20071119 31.54 32.29 31.54 31.74 1858176
20071120 32.38 32.53 31.45 31.72 2748417
20071121 31.31 31.98 31.01 31.35 1412463
20071123 31.60 32.58 31.53 32.37 507910
20071126 32.62 33.18 32.40 32.53 1560317
20071127 32.48 32.90 31.93 32.34 1706233
20071128 32.53 32.75 31.96 32.28 1172282
20071129 32.59 32.64 31.68 32.01 2088027
20071130 32.01 32.34 31.66 32.11 1419996
20071203 32.07 33.03 32.07 32.69 1580224
20071204 32.38 32.87 32.38 32.70 1039709
20071205 32.90 33.52 32.55 32.95 1028087
20071206 33.19 34.01 32.95 33.82 822771
20071207 33.95 34.32 33.62 33.85 880234
20071210 33.98 34.88 33.98 34.61 1370711
20071211 34.77 35.29 34.03 34.21 1845801
20071212 34.92 35.59 34.77 35.27 1609278
20071213 35.03 35.25 34.47 34.90 1101476
20071214 34.98 34.98 33.64 33.79 1329713
20071217 33.85 33.85 32.50 33.50 1394278
20071218 33.74 34.29 33.35 34.02 1040570
20071219 34.01 34.85 33.84 34.37 1204027
20071220 34.54 35.87 34.54 35.82 1595182
20071221 36.23 36.44 35.92 36.25 1492308
20071224 36.25 37.05 36.23 37.02 359519
20071226 37.16 37.47 36.85 37.42 1862157
20071227 37.33 37.33 36.89 37.05 800604
20071228 37.49 37.73 36.99 37.43 521791
20071231 37.46 37.48 36.83 37.24 553105
20080102 37.26 39.35 37.26 39.17 1737870
20080103 39.42 39.42 38.04 38.05 1361565
20080104 37.62 37.78 36.88 37.27 1271927
20080107 37.66 37.66 36.27 36.82 1256647
20080108 37.02 37.18 35.45 35.50 1583991
20080109 35.58 35.83 34.62 35.64 1334447
20080110 34.94 35.43 34.39 35.26 1452386
20080111 35.03 36.16 34.84 35.27 1275909
20080114 35.73 37.12 35.62 36.98 1074251
20080115 36.60 36.60 36.03 36.15 1428174
20080116 35.51 35.82 34.01 34.02 2313250
20080117 34.18 35.07 32.99 33.20 1763373
20080118 33.26 33.26 31.92 32.96 1563437
20080122 31.15 32.75 30.62 32.28 1727109
20080123 31.22 32.54 30.54 32.47 1559564
20080124 32.99 33.60 32.54 33.18 1524698
20080125 33.47 34.49 32.99 33.24 1153989
20080128 33.19 35.26 33.19 35.26 1645112
20080129 35.52 35.91 34.50 35.10 1266762
20080130 35.13 35.70 34.43 34.86 1305931
20080131 34.02 37.29 34.02 36.55 3101264
20080201 36.58 37.70 36.30 37.47 1470572
20080204 37.32 39.10 37.32 38.45 2563869
20080205 37.50 37.92 36.45 36.46 1201336
20080206 37.21 37.36 36.12 36.24 1398582
20080207 36.12 37.39 35.58 37.34 1317661
20080208 37.33 38.50 37.20 38.40 1573660
20080211 38.47 39.43 37.95 39.32 1379966
20080212 39.60 40.24 38.84 39.16 1637902
20080213 39.59 40.13 38.90 40.02 1337215
20080214 40.15 40.56 39.26 39.47 1223809
20080215 39.34 39.75 38.17 39.03 903480
20080219 39.50 40.93 39.49 40.58 1353446
20080220 40.48 42.11 40.37 41.70 2347113
20080221 41.93 41.93 39.91 40.29 1801155
20080222 40.30 40.82 39.27 40.68 1012693
20080225 40.73 43.76 40.73 43.35 3140090
20080226 43.29 43.75 42.27 43.28 1528982
20080227 43.01 43.01 42.28 42.45 1214887
20080228 42.18 43.93 42.18 43.77 1533282
20080229 43.40 43.72 41.52 41.70 1360111
20080303 41.40 42.98 41.26 42.53 1746979
20080304 42.46 42.51 40.21 41.27 1913485
20080305 41.71 42.49 41.52 42.48 1268419
20080306 42.64 42.64 41.46 41.46 1219402
20080307 41.17 41.49 40.39 41.07 1069342
20080310 41.35 41.35 39.72 39.86 1326143
20080311 40.71 41.47 40.37 41.43 969373
20080312 41.57 41.84 40.75 41.01 1250898
20080313 40.43 42.68 40.29 42.61 1454920
20080314 42.88 42.94 41.42 42.71 1412460
20080317 41.83 42.51 40.57 41.92 2205652
20080318 42.71 44.23 42.71 44.11 1917785
20080319 44.21 44.55 42.23 42.53 1869521
20080320 41.87 42.07 39.14 40.19 2564249
20080324 40.20 41.75 40.20 41.10 1438151
20080325 41.17 43.17 41.17 42.92 1325713
20080326 43.09 43.94 42.84 43.72 1094280
20080327 43.40 44.08 42.61 42.79 1107502
20080328 42.79 44.03 42.53 42.94 839414
20080331 43.10 43.84 42.34 43.60 1826846
20080401 44.05 44.24 42.39 44.15 1401281
20080402 44.25 45.54 43.27 45.12 1751923
20080403 45.05 46.15 44.71 45.56 2104501
20080404 46.26 46.86 45.53 45.97 1966265
20080407 46.88 47.16 46.12 46.45 1346352
20080408 46.95 47.55 46.16 47.25 1078909
20080409 47.04 48.36 47.03 47.79 1246920
20080410 47.27 48.48 46.98 48.47 1627339
20080411 47.98 48.65 47.65 48.02 1330120
20080414 47.85 49.39 47.33 49.20 1952935
20080415 49.58 50.39 49.36 50.24 2003887
20080416 50.61 50.87 49.21 50.87 2028611
20080417 50.77 51.03 49.87 50.72 1339042
20080418 50.73 52.64 50.06 52.59 1788256
20080421 52.63 52.70 51.43 52.27 1548761
20080422 52.46 53.03 52.24 52.75 1471151
20080423 52.98 52.98 50.50 51.28 1436323
20080424 51.20 51.20 48.67 50.02 1677645
20080425 50.25 51.97 50.08 51.95 1011940
20080428 51.72 52.68 50.95 51.22 1391069
20080429 50.72 50.79 49.20 49.22 1178125
20080430 50.05 50.05 48.93 50.00 1417942
20080501 48.82 48.82 44.90 46.58 4432587
20080502 47.50 51.91 47.04 50.80 3364105
20080505 50.72 51.53 50.02 51.18 1928964
20080506 51.48 52.89 51.03 52.59 1254875
20080507 52.90 52.97 51.61 51.91 1009361
20080508 52.01 53.30 51.48 53.30 1178447
20080509 53.48 54.04 52.51 53.94 1461584
20080512 53.94 53.94 52.49 52.99 1131150
20080513 52.94 54.52 52.43 54.47 1300177
20080514 54.29 56.42 54.24 54.63 1580619
20080515 54.99 56.33 54.63 55.98 1340669
20080516 56.41 57.63 56.36 57.03 1362366
20080519 57.30 58.45 56.76 57.53 1410700
20080520 57.93 58.44 57.34 57.96 1098142
20080521 57.95 59.80 56.99 56.99 1699842
20080522 56.99 58.18 55.77 56.70 1452374
20080523 56.91 57.44 54.74 55.89 1233261
20080527 55.90 56.29 54.09 55.39 1588782
20080528 54.60 56.10 53.30 56.10 1611123
20080529 56.11 58.42 56.05 56.58 2256002
20080530 56.89 58.53 56.89 58.33 4910382
20080602 58.39 60.28 58.07 59.04 2024000
20080603 58.86 61.80 58.40 59.09 2152353
20080604 59.40 61.02 58.96 59.23 1422729
20080605 59.38 61.93 59.31 61.93 1483522
20080606 62.92 62.92 60.73 60.73 1280628
20080609 61.27 62.38 60.70 62.16 1108775
20080610 60.91 62.52 59.75 60.89 2802818
20080611 60.76 63.26 60.76 62.49 1870944
20080612 62.58 62.58 59.97 61.76 1841836
20080613 61.38 63.18 60.94 61.22 1458496
20080616 61.45 62.84 61.45 62.38 1879429
20080617 62.39 66.56 61.91 65.64 2575112
20080618 65.44 66.51 64.86 66.10 1858699
20080619 67.42 67.66 66.42 66.59 2546219
20080620 66.64 67.82 66.64 67.06 2171150
20080623 67.51 71.75 66.98 71.68 2305840
20080624 71.91 71.91 67.98 68.39 2343110
20080625 69.05 69.05 65.58 66.85 2277591
20080626 66.35 67.96 65.40 66.83 1804243
20080627 66.81 68.24 66.16 66.93 1456778
20080630 67.63 68.16 66.67 67.05 1672883
20080701 67.26 67.26 65.01 66.75 1673957
20080702 66.64 70.18 65.53 65.53 1938504
20080703 65.36 65.62 61.08 64.02 1664505
20080707 63.96 64.94 60.75 61.81 2210998
20080708 60.68 61.19 56.87 59.28 2685098
20080709 59.51 62.57 59.51 59.90 1375792
20080710 59.83 61.82 58.13 61.82 1438948
20080711 61.32 64.32 61.32 62.84 1610264
20080714 63.76 64.97 62.62 63.63 1395877
20080715 63.96 63.96 60.20 61.49 1960522
20080716 61.28 61.63 58.49 59.63 1492652
20080717 59.46 61.09 53.68 55.15 2779725
20080718 55.69 57.48 55.25 56.04 1428422
20080721 56.39 58.93 55.62 58.93 1029186
20080722 58.93 60.79 56.05 57.50 2107457
20080723 57.54 57.54 52.98 53.22 2409703
20080724 53.09 54.20 50.47 52.85 2480378
20080725 53.83 54.88 52.94 53.94 1541093
20080728 54.10 55.37 53.91 54.74 1526163
20080729 54.77 54.95 52.04 52.95 1429711
20080730 52.92 56.98 52.68 56.98 1584701
20080731 56.79 58.86 55.05 55.05 2297032
20080801 55.22 59.46 54.45 57.09 2419907
20080804 57.33 57.33 50.49 51.04 3061027
20080805 50.53 52.77 49.67 50.23 2903781
20080806 50.35 52.91 49.74 52.72 1901985
20080807 53.27 54.19 51.61 51.74 1234013
20080808 51.21 51.21 48.69 49.34 1859021
20080811 49.24 50.28 48.00 49.40 1994141
20080812 50.03 50.75 48.41 50.05 1777069
20080813 50.11 52.11 49.81 51.51 2039824
20080814 51.40 51.40 49.34 50.54 1542128
20080815 50.38 50.38 48.42 49.74 1597714
20080818 50.28 50.91 48.65 48.89 1344681
20080819 48.17 49.58 48.07 49.15 2539344
20080820 49.73 52.12 49.62 51.98 2026196
20080821 52.97 54.05 52.60 53.29 1922965
20080822 51.72 53.60 51.67 52.75 1339959
20080825 52.19 53.04 51.55 52.08 875314
20080826 52.26 54.45 52.26 53.46 1259907
20080827 54.41 55.21 53.85 54.30 831532
20080828 54.48 54.84 52.26 53.83 1415290
20080829 54.12 54.56 52.64 53.23 831747
20080902 51.27 51.91 48.01 48.46 2991756
20080903 48.22 49.05 47.00 48.00 2546319
20080904 48.11 48.68 45.83 46.82 1664996
20080905 46.88 46.98 44.80 45.97 1972864
20080908 46.55 47.57 43.44 43.76 2326981
20080909 43.53 43.53 40.07 40.07 3217855
20080910 40.15 43.13 40.15 42.90 2228472
20080911 42.91 43.67 41.22 42.62 1414431
20080912 43.21 45.06 42.87 44.70 1243274
20080915 42.70 43.46 41.00 41.85 2881658
20080916 40.07 43.43 39.06 43.43 3047342
20080917 43.10 44.72 42.29 42.54 2578619
20080918 44.39 44.92 42.45 43.57 3072774
20080919 45.84 49.72 44.93 49.07 3400815
20080922 49.57 50.54 47.99 49.33 1822847
20080923 48.84 48.84 44.55 45.09 2899256
20080924 45.44 46.50 44.32 44.76 1770909
20080925 44.26 44.72 43.01 44.13 1595138
20080926 42.44 42.89 40.17 42.60 2082533
20080929 40.29 41.42 36.65 37.66 2395444
20080930 38.65 41.52 38.21 40.25 1902040
20081001 39.56 40.32 38.65 39.18 1964172
20081002 38.05 38.84 34.31 34.45 2355954
20081003 34.73 36.46 33.78 33.93 2696766
20081006 32.71 33.00 27.49 30.36 3745919
20081007 31.21 32.34 28.76 28.76 3471961
20081008 27.73 31.05 26.48 28.84 4117420
20081009 29.66 30.69 26.51 26.87 3084256
20081010 25.46 26.37 20.16 22.47 4605244
20081013 24.70 28.59 22.86 28.42 3789164
20081014 29.83 30.59 27.55 28.79 4359508
20081015 27.41 27.72 22.88 23.25 3350810
20081016 23.73 24.51 20.87 24.15 4310361
20081017 23.57 25.86 22.23 24.00 5002178
20081020 24.95 26.74 24.44 26.48 2136080
20081021 25.62 28.94 25.17 27.72 4036081
20081022 26.40 28.21 25.64 26.53 5244265
20081023 27.13 27.40 24.87 26.56 3399206
20081024 23.64 26.06 22.92 25.55 2097985
20081027 25.09 25.65 23.37 23.43 1579793
20081028 24.38 26.14 22.80 26.14 2253797
20081029 27.71 29.97 26.54 28.49 2390615
20081030 29.99 31.35 28.79 31.19 2063539
20081031 31.19 33.08 29.84 31.97 2115584
20081103 31.24 33.55 30.48 30.85 2401668
20081104 31.84 33.34 31.55 33.01 2476462
20081105 32.10 33.24 30.64 30.93 1730776
20081106 30.48 30.87 27.33 27.73 2344902
20081107 27.96 28.28 26.00 27.10 3138983
20081110 28.39 28.67 26.27 27.15 1065357
20081111 26.37 26.64 24.49 25.14 1522812
20081112 24.45 24.65 22.85 22.87 1320017
20081113 23.05 25.85 21.68 25.85 3069436
20081114 25.10 25.89 23.88 24.27 2486867
20081117 24.13 25.06 23.35 24.16 1867882
20081118 24.40 24.69 23.17 24.69 2967575
20081119 24.42 24.94 21.45 21.97 2979785
20081120 20.75 21.47 18.09 18.21 4377778
20081121 18.90 19.65 17.24 19.34 5473722
20081124 19.80 21.40 19.40 21.04 2660599
20081125 21.21 22.11 20.96 21.97 3054548
20081126 21.11 24.91 21.11 24.81 2613685
20081128 24.41 24.61 22.77 23.68 1049137
20081201 21.47 22.06 19.63 19.63 3825736
20081202 19.95 20.66 18.67 19.33 4105184
20081203 19.13 19.72 18.09 19.37 3496910
20081204 18.60 19.00 16.34 16.90 4484673
20081205 16.57 17.87 15.88 17.60 4002788
20081208 18.57 18.90 17.82 18.60 3443569
20081209 18.22 20.48 18.15 19.47 2815801
20081210 20.12 21.73 20.04 21.17 2751963
20081211 21.27 21.93 20.33 20.85 2680843
20081212 19.68 21.42 19.26 20.79 2406750
20081215 21.22 22.06 20.40 20.95 1953462
20081216 21.33 22.05 20.73 22.04 2000805
20081217 21.66 22.28 21.32 21.57 1749740
20081218 21.54 21.84 18.70 19.00 2000055
20081219 19.07 19.96 18.42 19.65 2157185
20081222 19.70 19.89 17.87 18.42 1706468
20081223 18.83 19.03 17.74 18.50 1840890
20081224 18.27 18.57 17.88 18.53 578605
20081226 18.59 19.20 18.37 19.17 505985
20081229 19.56 20.00 19.16 19.79 1191164
20081230 19.80 20.45 19.24 20.38 1270425
20081231 20.25 21.38 20.01 21.24 1639417
20090102 21.57 23.50 21.57 23.40 1902478
20090105 23.34 25.50 22.76 24.91 3485556
20090106 25.93 27.01 25.22 25.46 2607044
20090107 25.09 25.09 23.20 24.03 1383640
20090108 23.77 24.29 23.11 24.18 1715251
20090109 24.18 24.39 22.52 23.04 1331799
20090112 22.59 22.75 21.42 21.96 1534450
20090113 21.91 23.34 21.68 23.13 2705692
20090114 22.64 22.69 20.90 21.21 2277576
20090115 21.04 21.85 20.26 21.75 2410391
20090116 22.76 22.76 20.86 21.79 2832081
20090120 21.26 22.05 19.85 19.92 2081458
20090121 20.15 23.14 20.15 22.63 3680924
20090122 22.04 22.42 20.89 21.63 2019763
20090123 20.86 23.44 20.59 23.01 1974563
20090126 23.53 24.26 22.78 23.32 1822360
20090127 23.35 23.35 22.08 22.92 1708824
20090128 23.12 23.41 21.92 23.18 3874470
20090129 21.80 22.41 19.93 20.91 5067563
20090130 21.31 21.58 20.29 20.97 3015667
20090202 20.63 20.63 19.68 20.02 2070105
20090203 20.12 20.40 19.56 20.02 2104808
20090204 20.35 21.17 19.77 20.24 2844506
20090205 20.10 21.02 19.69 20.83 2184712
20090206 20.71 21.85 20.53 21.68 2026297
20090209 21.85 22.58 21.46 22.17 2693910
20090210 22.07 22.83 20.65 20.93 2630715
20090211 20.99 21.71 20.24 20.89 1919716
20090212 20.41 21.15 19.96 20.84 2052877
20090213 20.92 21.69 20.80 21.35 1802586
20090217 20.67 20.87 20.16 20.35 4430320
20090218 20.37 20.84 20.22 20.73 3703921
20090219 21.12 22.17 20.87 21.68 2610421
20090220 21.17 21.62 20.74 21.25 4323770
20090223 21.49 21.80 20.07 20.39 4880780
20090224 20.38 21.55 20.38 21.42 3958273
20090225 21.45 22.47 20.98 21.87 3991189
20090226 22.15 22.94 21.90 21.98 2583383
20090227 21.38 23.54 21.19 22.14 5701760
20090302 21.25 21.31 19.19 19.37 8784014
20090303 19.74 20.02 18.72 18.83 5004109
20090304 19.43 20.27 19.23 19.79 3247049
20090305 19.23 19.88 18.70 18.95 3503539
20090306 19.28 19.52 18.25 18.99 3792517
20090309 18.68 20.29 18.61 19.42 3096148
20090310 20.24 21.61 19.93 21.13 4505023
20090311 21.22 21.90 20.34 20.93 2917888
20090312 20.95 22.14 20.68 21.93 2525780
20090313 21.19 21.61 20.50 20.82 2862849
20090316 21.03 22.09 20.22 21.28 3201629
20090317 21.32 21.80 20.90 21.80 1615242
20090318 21.63 22.18 20.40 21.70 3313523
20090319 22.37 23.63 21.72 23.01 3249080
20090320 23.14 23.33 21.29 21.47 2382894
20090323 22.31 23.02 21.94 23.02 2202924
20090324 22.60 22.95 21.91 22.32 2047641
20090325 22.13 22.97 21.83 22.96 2641520
20090326 23.17 24.85 23.17 24.53 5709134
20090327 24.01 24.05 22.63 22.82 3082041
20090330 22.19 22.19 21.06 21.82 3346546
20090331 22.24 22.39 21.23 21.31 2114435
20090401 20.78 22.44 20.36 22.09 1994098
20090402 22.85 24.25 22.24 23.89 2743582
20090403 23.76 27.10 23.65 26.72 6012646
20090406 26.30 26.39 25.52 26.01 3130667
20090407 25.39 25.43 24.50 25.15 2154191
20090408 25.27 25.80 24.70 25.59 3773814
20090409 26.43 27.58 26.32 27.11 2759506
20090413 26.48 27.20 26.05 26.96 2056190
20090414 26.13 27.68 25.87 26.71 2534222
20090415 26.54 27.76 26.36 27.60 2719750
20090416 27.95 29.94 27.58 29.76 4320992
20090417 29.92 31.07 29.36 30.80 3483554
20090420 30.02 30.27 27.89 27.98 4329755
20090421 27.16 30.67 27.16 30.39 4756703
20090422 29.94 32.18 29.76 31.16 3302729
20090423 31.89 32.29 29.22 29.89 5437469
20090424 30.78 31.55 30.46 30.65 4328793
20090427 29.96 30.39 29.08 29.93 2814971
20090428 28.60 30.19 28.27 29.78 3982105
20090429 30.48 32.11 29.79 31.42 4017372
20090430 31.58 31.75 27.33 28.84 6498694
20090501 28.74 29.62 28.14 29.32 2958499
20090504 29.18 31.11 28.86 31.07 2463047
20090505 30.88 31.31 29.69 30.88 1605089
20090506 31.53 32.93 31.23 32.58 2822666
20090507 33.86 34.48 29.98 30.83 3601111
20090508 31.46 32.58 30.52 32.49 3263080
20090511 31.59 31.59 29.78 30.28 2133885
20090512 30.69 31.32 29.85 30.88 2309580
20090513 30.40 30.40 28.81 29.27 2486739
20090514 28.43 29.74 28.20 29.05 2414710
20090515 28.69 29.44 27.78 27.85 2100133
20090518 28.27 30.48 28.25 30.47 2833862
20090519 30.43 31.17 30.04 30.55 3100634
20090520 31.00 32.10 30.24 30.35 2492714
20090521 29.81 29.97 28.95 29.65 1920543
20090522 29.95 30.41 29.49 29.89 1343249
20090526 29.47 30.67 28.81 30.67 1864307
20090527 30.72 31.26 30.20 30.30 1914674
20090528 30.56 31.92 29.99 31.66 2249525
20090529 32.27 32.93 31.88 32.77 1914247
20090601 33.73 34.85 33.40 34.48 2765569
20090602 34.12 34.47 33.39 34.36 1554639
20090603 33.75 33.75 30.96 31.54 2020742
20090604 32.05 33.02 31.87 32.58 1722491
20090605 32.97 33.18 31.19 31.49 1985528
20090608 31.02 31.21 30.13 30.99 1225122
20090609 31.68 32.19 30.99 31.47 1510888
20090610 32.14 32.25 31.36 32.10 1364164
20090611 32.22 33.94 32.05 33.40 2417805
20090612 32.90 32.92 31.73 32.72 1520492
20090615 31.89 32.07 30.90 31.47 1631896
20090616 31.92 32.46 30.08 30.33 1528708
20090617 29.99 29.99 28.71 28.91 4346884
20090618 28.91 29.58 28.35 29.06 1523800
20090619 29.56 29.70 28.48 28.95 1812020
20090622 28.32 28.41 27.10 27.18 2620445
20090623 27.39 27.98 26.87 27.45 1353279
20090624 27.65 28.49 27.47 27.97 1763467
20090625 28.00 29.46 27.88 29.34 2060971
20090626 29.08 29.80 28.65 29.55 1988943
20090629 30.01 30.23 29.17 29.38 1235580
20090630 29.27 30.18 28.58 28.93 1814901
20090701 29.44 29.72 28.62 28.69 1707019
20090702 28.07 28.07 27.32 27.37 1394896
20090706 26.59 26.70 25.82 26.53 2784136
20090707 26.54 26.72 25.59 25.64 1844673
20090708 25.61 26.33 24.97 26.00 1900588
20090709 26.25 26.98 25.82 26.29 1585051
20090710 25.50 26.67 25.46 26.33 1584837
20090713 26.17 27.16 25.70 27.15 1299285
20090714 27.66 27.95 27.26 27.71 1065699
20090715 28.28 29.14 28.28 28.94 2112832
20090716 28.62 30.06 28.39 29.84 1578541
20090717 29.86 30.12 29.54 30.05 1529775
20090720 30.38 31.08 29.84 30.51 1489013
20090721 30.78 31.38 29.93 31.11 1441527
20090722 29.99 30.98 29.55 30.53 1964186
20090723 30.53 31.86 30.46 31.80 1725159
20090724 31.51 31.98 31.13 31.98 1264284
20090727 32.20 32.64 31.72 32.16 1165152
20090728 31.58 31.85 30.41 31.32 928686
20090729 30.91 31.46 29.86 31.11 1946259
20090730 31.55 31.82 30.24 31.25 3239568
20090731 31.02 32.46 30.83 32.20 1880527
20090803 32.80 33.38 32.53 32.91 2039843
20090804 32.56 33.36 32.09 32.75 1384332
20090805 32.68 33.74 32.25 33.56 1497763
20090806 33.69 33.74 32.61 32.90 1096965
20090807 33.46 33.46 32.51 32.67 1355840
20090810 32.48 32.98 32.01 32.29 1661241
20090811 32.00 32.20 31.11 31.12 1010851
20090812 31.28 32.03 31.22 31.55 1488476
20090813 31.93 32.44 31.42 32.31 1371379
20090814 32.14 32.14 30.77 31.02 1206869
20090817 30.32 30.46 29.49 29.56 1179380
20090818 29.67 30.48 29.44 30.42 898519
20090819 29.86 31.49 29.56 31.02 876464
20090820 30.99 31.48 30.68 31.27 752868
20090821 31.73 32.70 31.54 32.67 933893
20090824 32.78 33.55 32.78 33.28 1146243
20090825 33.40 33.40 32.00 32.11 2058188
20090826 31.81 32.05 31.23 31.91 1237022
20090827 31.71 31.99 30.93 31.84 643870
20090828 32.36 32.59 31.57 32.08 814133
20090831 31.56 31.56 30.93 31.40 873800
20090901 31.33 32.29 30.77 30.93 1184388
20090902 30.71 31.07 30.18 30.30 921108
20090903 30.54 30.91 29.99 30.86 862506
20090904 30.78 32.33 30.70 32.25 1009329
20090908 33.08 33.58 32.87 33.45 1459495
20090909 33.54 33.93 33.27 33.85 1670353
20090910 33.92 34.56 33.64 34.45 951261
20090911 34.66 36.05 34.63 35.36 1631143
20090914 34.87 36.01 34.53 35.97 1187478
20090915 36.05 37.74 35.79 37.65 1681221
20090916 38.15 38.56 37.52 38.46 1555921
20090917 37.88 37.95 36.52 36.88 1780417
20090918 37.31 37.60 35.52 35.95 2050729
20090921 35.29 36.74 34.92 36.54 1529710
20090922 36.63 37.34 36.60 37.24 1049924
20090923 37.05 37.59 35.85 36.21 1298287
20090924 36.12 36.19 34.85 35.05 1311393
20090925 34.88 35.35 34.48 34.68 930058
20090928 34.90 36.39 34.67 36.38 1898685
20090929 36.33 37.50 36.18 37.20 1579574
20090930 37.49 37.76 36.13 37.10 1357848
20091001 37.11 37.39 35.49 35.61 1589590
20091002 34.98 35.33 34.37 35.13 2051262
20091005 35.29 36.88 34.89 36.84 1281986
20091006 37.32 38.17 37.31 38.02 1242456
20091007 37.78 38.41 37.61 38.15 757556
20091008 38.38 39.78 38.07 39.19 2069802
20091009 38.98 39.23 38.49 38.97 860375
20091012 39.35 40.29 39.35 39.79 838533
20091013 39.76 39.78 38.41 39.19 1496786
20091014 39.69 40.77 39.30 39.62 4106467
20091015 39.28 41.07 39.03 41.04 1831880
20091016 40.55 41.82 40.13 41.56 2134689
20091019 41.52 41.75 40.71 41.62 1352840
20091020 41.57 41.78 40.43 41.46 1368183
20091021 41.04 43.40 40.72 41.75 2090472
20091022 41.92 42.29 40.88 42.14 1488369
20091023 42.46 42.46 40.15 40.42 2087275
20091026 40.33 41.47 38.81 39.03 2450391
20091027 39.09 39.70 38.35 38.48 2101979
20091028 38.20 38.44 36.26 36.27 2160261
20091029 36.56 38.04 36.56 37.95 2636637
20091030 37.81 38.01 35.42 35.68 2771207
20091102 35.80 36.90 35.19 35.67 2421197
20091103 35.25 36.88 34.75 36.59 2320935
20091104 37.05 37.19 35.78 35.81 2381987
20091105 36.06 36.55 35.72 36.31 2109331
20091106 35.68 36.57 35.53 35.74 1316614
20091109 36.27 37.03 36.24 36.86 2555128
20091110 36.73 37.10 35.91 36.61 1364632
20091111 37.04 37.19 36.22 36.75 2032582
20091112 36.72 36.86 35.39 35.55 1464979
20091113 35.62 36.31 35.04 35.58 1910527
20091116 35.85 36.49 35.85 36.16 3160872
20091117 36.06 36.19 35.53 35.64 2000446
20091118 35.76 36.25 35.19 35.88 2325748
20091119 35.32 35.82 34.02 35.15 2940067
20091120 34.96 35.27 34.57 35.16 1815820
20091123 35.99 36.60 35.72 35.90 1943089
20091124 35.96 36.27 35.42 36.07 1370378
20091125 35.83 36.92 35.80 36.83 1842849
20091127 35.27 35.96 35.23 35.63 693064
20091130 35.43 35.63 34.93 35.29 2863024
20091201 35.78 36.26 35.19 35.50 2029071
20091202 35.24 35.87 35.12 35.31 1521058
20091203 35.42 35.48 34.50 34.58 1477535
20091204 35.15 35.78 34.23 34.58 2037477
20091207 34.24 35.51 34.24 34.94 2087278
20091208 34.30 34.84 34.00 34.31 2160596
20091209 34.56 35.19 34.07 34.61 2131865
20091210 34.85 35.91 34.85 35.79 1705896
20091211 36.26 36.40 35.73 35.97 1567773
20091214 36.65 37.08 36.42 36.73 1805179
20091215 36.55 37.46 36.41 36.82 2258070
20091216 37.01 37.81 36.88 37.55 2035349
20091217 37.30 37.64 36.95 37.31 1645348
20091218 37.66 37.95 37.03 37.81 2412687
20091221 38.13 38.54 37.90 38.00 1584267
20091222 37.98 38.71 37.98 38.35 763615
20091223 38.66 40.00 38.55 39.85 1433055
20091224 39.94 40.26 39.51 39.76 204205
20091228 40.05 40.52 39.38 39.60 802030
20091229 39.78 39.91 38.90 38.93 1001553
20091230 38.61 38.92 38.20 38.27 1167663
20091231 38.38 38.56 37.44 37.48 690935
20100104 38.26 39.49 38.26 39.45 978994
20100105 39.46 41.78 39.35 41.75 3234297
20100106 41.80 43.31 41.49 43.28 2640303
20100107 43.12 43.69 42.40 43.55 1781449
20100108 44.07 45.65 43.87 45.11 2974864
20100111 45.67 45.67 42.97 43.66 3174919
20100112 42.76 43.34 42.25 42.77 2436630
20100113 42.74 44.47 42.62 44.39 2088555
20100114 43.92 46.04 43.92 45.65 2474938
20100115 45.24 46.17 44.47 44.63 1783045
20100119 44.50 45.06 44.32 44.99 1649604
20100120 44.40 44.68 43.65 44.43 1412624
20100121 44.61 45.62 43.93 44.28 2004596
20100122 44.14 44.14 41.54 41.78 2298081
20100125 42.18 43.03 41.90 42.02 1502330
20100126 41.78 43.13 41.20 42.36 1720794
20100127 42.20 42.75 41.36 42.47 2081745
20100128 43.59 43.70 41.12 41.43 2099729
20100129 42.53 42.53 39.01 39.31 2810244
20100201 39.67 40.31 39.17 40.27 2702767
20100202 40.45 41.13 40.23 40.66 1554365
20100203 40.49 40.83 40.08 40.36 1495626
20100204 40.04 40.19 37.86 37.88 1807201
20100205 37.91 38.29 36.51 37.91 1802944
20100208 38.00 38.46 37.18 37.60 1423584
20100209 38.25 39.15 37.89 38.23 1546384
20100210 38.02 38.91 37.69 38.58 936978
20100211 38.62 39.91 38.41 39.28 1565634
20100212 38.74 39.20 38.26 39.18 1305138
20100216 40.04 40.46 39.52 40.38 1539807
20100217 40.67 41.61 40.55 41.49 2107988
20100218 41.42 42.07 41.15 41.68 1648958
20100219 41.70 41.93 41.08 41.31 1804980
20100222 41.61 41.71 39.08 39.27 3799885
20100223 40.20 40.25 38.64 39.13 4329486
20100224 39.15 39.72 38.61 38.79 3070155
20100225 38.23 39.02 37.48 38.94 1789250
20100226 39.20 39.24 38.01 38.13 29781472
20100301 38.02 38.19 37.49 38.18 4140729
20100302 38.29 38.71 38.15 38.37 2986405
20100303 38.58 39.10 38.38 38.78 2076848
20100304 38.94 39.05 37.52 37.76 2864501
20100305 38.16 38.31 37.64 37.86 2254870
20100308 37.87 37.99 36.78 37.26 3499852
20100309 36.77 37.81 36.67 37.54 2348291
20100310 37.37 38.47 37.37 38.26 1834101
20100311 38.14 38.35 37.69 38.35 961210
20100312 38.65 38.85 38.30 38.46 2203110
20100315 38.31 38.32 37.25 38.01 1888836
20100316 38.63 38.81 38.12 38.46 2774374
20100317 38.62 39.08 38.51 38.64 1899251
20100318 38.40 38.67 36.27 36.58 5067292
20100319 35.78 36.85 35.28 35.78 3043054
20100322 35.35 36.55 35.05 36.53 2503356
20100323 36.66 36.72 36.03 36.50 2200879
20100324 36.10 36.59 35.59 35.84 2270387
20100325 36.14 36.36 34.13 34.25 3064522
20100326 34.37 34.55 34.09 34.34 2045389
20100329 34.93 35.65 34.83 35.54 2176540
20100330 35.60 35.78 34.63 35.26 2995865
20100331 35.36 36.12 35.33 35.83 1926141
20100401 36.32 36.62 36.05 36.49 1645345
20100405 36.99 37.60 36.69 37.54 1595711
20100406 37.46 37.52 37.11 37.31 1311089
20100407 37.12 37.29 36.46 36.76 2017968
20100408 36.42 36.55 35.86 36.52 1419071
20100409 36.61 36.74 36.07 36.69 1368056
20100412 36.66 36.94 36.33 36.52 1362955
20100413 36.40 36.79 36.01 36.65 1790738
20100414 36.98 37.79 36.85 37.59 1974074
20100415 37.68 38.76 37.36 38.33 3266989
20100416 37.97 38.25 36.98 37.40 1805617
20100419 36.92 37.39 36.46 37.12 1597731
20100420 37.50 38.63 37.42 38.22 2113090
20100421 38.43 39.97 38.21 39.56 3205346
20100422 39.18 40.64 38.91 40.23 3188340
20100423 40.20 40.78 40.15 40.66 2722508
20100426 40.69 41.00 40.55 40.74 2039331
20100427 40.40 40.71 39.06 39.24 2395799
20100428 39.68 40.23 39.24 40.10 2357644
20100429 40.81 40.84 37.66 39.05 4346384
20100430 39.20 39.40 38.11 38.22 2620478
20100503 38.48 38.96 37.18 38.06 2377306
20100504 37.55 37.68 36.72 37.39 2564043
20100505 36.69 37.99 36.35 37.08 2235951
20100506 36.96 37.32 32.77 35.13 3730483
20100507 35.12 35.45 33.30 33.56 3481359
20100510 35.11 35.58 34.02 34.78 2361789
20100511 34.31 35.22 34.31 34.47 1868111
20100512 34.75 35.69 34.75 35.60 2081230
20100513 35.73 36.67 35.60 35.68 2234704
20100514 35.69 35.72 34.34 35.39 2201695
20100517 35.50 35.61 33.61 34.46 2795423
20100518 35.15 35.33 34.10 34.30 2635263
20100519 34.22 34.62 32.82 33.57 2440821
20100520 32.70 32.70 31.18 31.49 4083601
20100521 30.98 32.71 30.61 32.53 2146717
20100524 32.46 32.60 31.58 31.60 1955777
20100525 30.55 31.99 30.47 31.89 2142047
20100526 32.48 32.66 31.82 31.89 2720703
20100527 32.79 34.63 32.79 34.60 4488087
20100528 34.43 36.50 34.04 35.50 5105802
20100601 35.02 35.52 33.73 33.79 3497409
20100602 34.22 35.96 33.78 35.89 2833207
20100603 36.02 38.77 36.02 38.51 5376980
20100604 37.89 38.79 35.99 36.50 4993509
20100607 36.74 37.91 36.41 36.49 3186536
20100608 36.81 37.07 35.37 36.75 2207533
20100609 37.27 39.05 36.68 36.93 3049513
20100610 38.02 39.78 38.02 39.72 2142577
20100611 39.05 39.96 38.81 39.54 2238843
20100614 40.03 40.39 38.91 39.00 1806231
20100615 39.19 40.24 39.19 39.90 2618387
20100616 39.52 40.19 39.00 39.92 2263573
20100617 40.30 40.66 39.83 40.19 1788930
20100618 40.10 40.36 39.47 40.05 2253596
20100621 40.69 41.19 39.03 39.39 2058199
20100622 39.39 39.57 37.81 37.98 1988467
20100623 37.97 38.36 37.30 38.07 1568273
20100624 37.76 37.76 36.66 36.77 1865985
20100625 36.89 37.33 36.10 36.81 2283633
20100628 36.82 36.82 35.75 35.79 1527410
20100629 35.05 35.81 34.86 35.28 2991457
20100630 35.31 36.07 34.33 34.41 2564576
20100701 34.47 34.97 33.57 34.36 2744583
20100702 34.64 35.18 34.14 34.42 1525394
20100706 34.96 35.65 34.46 34.85 1423290
20100707 35.66 37.58 35.61 37.47 3095258
20100708 37.69 38.05 36.86 37.72 1661460
20100709 37.74 38.39 37.40 38.11 1435071
20100712 38.05 38.14 36.84 37.44 1429340
20100713 38.06 38.25 37.64 37.85 1595231
20100714 37.56 38.05 37.05 37.78 995772
20100715 37.73 37.89 36.58 37.73 1308875
20100716 37.39 37.50 36.06 36.14 1575596
20100719 36.41 36.72 35.76 36.40 1106154
20100720 35.77 37.99 35.53 37.90 1655092
20100721 37.95 38.22 37.33 37.74 1541420
20100722 38.18 39.07 38.02 38.76 1258673
20100723 38.53 38.71 37.75 38.63 1594807
20100726 38.69 39.22 38.41 39.21 1594382
20100727 39.37 39.52 37.89 38.56 1813872
20100728 38.41 38.73 37.88 38.26 1608074
20100729 38.28 39.48 37.79 38.10 1761653
20100730 36.94 38.43 36.94 38.19 1475403
20100802 39.05 39.30 38.46 38.98 1342096
20100803 38.56 39.10 38.21 38.87 1217067
20100804 39.01 39.60 38.38 39.01 1288815
20100805 38.82 39.17 38.46 38.59 728415
20100806 38.10 38.69 37.78 38.27 1033133
20100809 38.99 39.01 38.05 38.35 1701049
20100810 38.14 38.14 37.41 37.86 1551185
20100811 36.90 37.26 35.97 36.01 1502026
20100812 35.17 36.15 35.15 35.86 1345920
20100813 35.82 36.35 35.28 35.31 1164804
20100816 35.07 35.38 34.86 35.20 873789
20100817 35.61 36.15 35.37 35.98 1203804
20100818 35.92 36.08 35.21 35.80 726691
20100819 35.48 35.75 35.05 35.31 1338078
20100820 34.90 34.90 33.55 34.28 1760082
20100823 35.40 35.41 34.72 34.88 2921071
20100824 34.44 35.60 34.44 35.26 1997685
20100825 35.13 35.13 34.22 34.85 1820172
20100826 35.17 35.48 34.33 34.46 1354505
20100827 34.66 35.71 33.95 35.67 1832677
20100830 35.71 35.94 35.45 35.71 1321863
20100831 35.42 35.48 34.63 34.95 1922335
20100901 35.52 36.72 35.47 36.61 1110543
20100902 36.52 36.87 35.77 36.84 1102807
20100903 37.31 37.40 36.89 37.17 782859
20100907 36.81 36.96 36.30 36.40 569102
20100908 36.43 37.35 36.33 37.01 949987
20100909 37.65 37.65 36.67 36.90 650387
20100910 37.20 38.32 37.01 38.00 1149013
20100913 38.51 38.88 38.23 38.85 1373051
20100914 38.90 39.10 38.22 38.43 1112451
20100915 37.89 38.32 37.55 38.06 1840520
20100916 37.72 37.76 36.18 36.35 2796547
20100917 36.53 36.87 36.00 36.38 1338608
20100920 36.46 37.17 36.22 37.05 1345920
20100921 37.14 37.33 36.33 36.74 2041878
20100922 36.66 37.29 36.59 36.83 1207301
20100923 36.43 37.26 36.15 36.81 1391703
20100924 37.49 38.16 37.28 37.65 1133117
20100927 37.84 37.84 37.19 37.26 832987
20100928 37.51 37.52 36.82 37.44 1023217
20100929 37.21 38.14 37.21 37.87 1205182
20100930 38.27 38.45 37.22 38.18 1851541
20101001 38.57 38.73 37.92 37.99 1742490
20101004 38.04 38.15 37.41 38.06 1432399
20101005 38.50 39.12 38.08 38.81 1664384
20101006 38.89 39.94 38.68 39.87 2301948
20101007 40.04 40.05 38.39 38.83 1756479
20101008 38.65 39.72 38.57 39.52 947231
20101011 39.52 40.20 39.48 39.98 1213448
20101012 39.75 40.40 39.34 40.05 1002658
20101013 40.40 41.97 40.27 41.39 1591260
20101014 41.53 42.50 41.28 41.65 2340630
20101015 41.99 42.03 40.95 41.65 2533828
20101018 41.57 41.68 41.07 41.29 1161307
20101019 40.57 40.65 39.09 39.57 2226280
20101020 39.73 40.00 39.24 39.79 1466629
20101021 39.94 40.46 38.89 39.40 1219171
20101022 39.62 39.76 38.91 39.23 1489097
20101025 39.55 40.02 38.93 38.98 939813
20101026 38.89 39.26 38.36 39.15 2153897
20101027 38.74 40.31 38.71 40.26 1807031
20101028 40.53 40.65 39.93 40.50 1865213
20101029 40.45 40.70 40.19 40.37 1324089
20101101 40.72 40.87 40.00 40.29 638411
20101102 40.19 40.50 39.56 40.37 1136614
20101103 40.52 40.57 39.48 40.37 1033709
20101104 40.83 41.69 40.74 41.51 1160247
20101105 41.50 41.60 41.06 41.23 829172
20101108 40.85 41.49 40.85 41.27 1106834
20101109 41.55 42.57 41.12 41.51 2281918
20101110 41.60 42.60 41.36 42.52 1160252
20101111 42.23 44.22 42.07 43.91 2953706
20101112 43.48 43.71 42.66 43.17 2044173
20101115 43.43 43.54 42.93 42.93 1062250
20101116 42.43 42.73 41.95 42.49 1749321
20101117 42.43 43.25 42.43 42.83 1052937
20101118 43.99 44.93 43.02 44.77 2559370
20101119 44.66 44.76 43.74 43.99 1726884
20101122 43.77 44.06 43.19 43.46 2456288
20101123 43.04 43.11 42.11 42.40 2150641
20101124 42.74 43.39 42.62 43.18 1347366
20101126 42.75 43.34 42.70 42.89 408411
20101129 42.72 43.20 41.83 42.96 1100985
20101130 42.35 43.15 42.14 42.86 1318050
20101201 43.74 44.35 43.27 44.28 966471
20101202 44.35 45.80 44.18 45.67 1405256
20101203 45.49 46.05 45.27 45.63 834920
20101206 45.51 45.54 44.99 45.25 797984
20101207 45.80 46.03 44.56 44.76 1075374
20101208 44.81 45.01 44.11 44.62 1278680
20101209 44.78 45.00 44.14 44.79 735437
20101210 44.87 45.15 44.62 45.11 888789
20101213 45.50 45.92 45.29 45.45 983193
20101214 45.56 45.72 45.10 45.25 790893
20101215 45.00 46.06 45.00 45.31 1140144
20101216 45.35 46.09 45.12 46.00 1081618
20101217 46.01 46.30 45.57 46.05 1212640
20101220 45.84 46.18 45.55 45.91 1250845
20101221 46.09 46.09 45.78 45.88 1363664
20101222 46.02 46.20 45.93 46.05 641033
20101223 45.88 46.05 45.71 46.03 601663
20101227 45.92 45.92 45.37 45.74 310092
20101228 45.82 46.08 45.62 45.82 366184
20101229 45.94 46.55 45.89 46.36 504085
20101230 46.32 46.73 46.18 46.19 416137
20101231 46.21 46.29 45.78 45.81 618596
20110103 46.39 46.73 46.16 46.34 1083734
20110104 46.57 46.76 45.13 45.46 870903
20110105 45.15 46.84 44.91 46.51 1339216
20110106 46.54 46.61 45.07 45.74 1625072
20110107 45.75 46.30 45.52 46.20 1233383
20110110 45.99 45.99 45.15 45.88 831004
20110111 46.07 46.98 46.00 46.16 1003195
20110112 46.62 47.54 46.43 47.33 971445
20110113 47.24 47.76 46.66 46.98 1091884
20110114 46.82 48.06 46.62 47.96 858521
20110118 47.83 49.13 47.83 49.09 1111463
20110119 49.03 49.09 48.12 48.23 718292
20110120 47.84 47.86 46.55 47.83 1281960
20110121 48.38 48.53 47.03 47.84 1040660
20110124 47.64 48.32 47.17 47.78 751523
20110125 47.56 47.70 46.48 47.10 1033781
20110126 47.11 49.22 47.09 48.95 1795253
20110127 49.57 54.38 49.55 53.61 5381948
20110128 54.07 55.03 53.06 53.26 2689863
20110131 53.60 55.54 53.57 55.49 2111695
20110201 55.72 56.22 55.06 55.73 2559053
20110202 55.70 56.14 55.08 55.80 1734716
20110203 55.79 56.05 54.47 55.91 1257090
20110204 56.13 56.30 55.10 55.84 1186922
20110207 56.07 57.72 56.07 56.31 1126068
20110208 56.35 56.72 55.13 56.69 868363
20110209 56.35 56.92 55.36 55.70 960227
20110210 55.42 56.38 54.96 56.22 1223329
20110211 55.95 56.52 55.69 56.03 1031787
20110214 55.95 57.09 55.84 56.89 1029778
20110215 56.71 57.27 56.44 56.90 1027135
20110216 57.01 58.95 56.92 58.29 1318835
20110217 57.92 58.36 57.24 58.24 1467910
20110218 58.38 59.23 58.21 58.78 1289972
20110222 58.43 59.58 57.59 58.41 1330782
20110223 58.50 60.30 58.41 59.62 1316509
20110224 59.89 60.17 58.17 58.58 1222730
20110225 59.02 61.35 58.63 61.27 1285320
20110228 61.48 61.95 60.06 61.47 1466324
20110301 62.13 62.33 59.69 59.81 1712773
20110302 59.66 61.03 59.58 60.28 1682218
20110303 60.53 60.99 60.03 60.85 1013073
20110304 60.91 61.18 59.85 60.59 801409
20110307 60.75 61.19 59.19 59.90 1138994
20110308 60.20 60.41 59.08 59.80 1073443
20110309 59.78 60.29 58.78 59.01 1299804
20110310 58.39 58.39 56.65 57.17 1395170
20110311 56.83 58.68 56.29 58.31 983999
20110314 57.92 58.71 57.18 58.56 990236
20110315 56.57 59.00 55.94 58.52 1766165
20110316 58.33 58.99 56.60 57.29 1656315
20110317 58.58 60.16 58.23 59.79 1888702
20110318 60.59 60.89 57.60 57.87 2314146
20110321 58.95 59.95 58.90 59.89 1200527
20110322 60.24 60.24 59.41 59.80 888422
20110323 59.73 60.39 59.44 60.29 1299593
20110324 60.62 60.74 59.77 60.61 1575645
20110325 60.78 62.20 60.46 61.89 1477108
20110328 62.38 63.39 61.75 62.66 1516650
20110329 62.42 64.37 62.13 64.36 1766482
20110330 64.82 65.94 63.58 63.93 1777583
20110331 63.96 65.36 63.89 64.97 1473936
20110401 65.58 65.98 64.97 65.21 1145338
20110404 64.55 65.68 64.55 65.02 956404
20110405 64.93 65.27 64.37 64.97 880598
20110406 65.56 65.67 62.98 63.41 938853
20110407 63.63 64.59 63.48 63.84 955347
20110408 65.18 66.65 64.93 65.21 1557989
20110411 65.22 65.22 62.83 63.23 1006201
20110412 62.31 62.59 60.40 61.20 1178430
20110413 61.64 62.39 61.03 61.93 1028298
20110414 61.51 62.92 61.04 62.70 977232
20110415 63.22 64.62 62.47 64.17 1700191
20110418 63.37 63.88 62.08 63.33 1253496
20110419 63.40 64.01 62.95 63.86 820334
20110420 65.03 65.40 64.34 64.98 751083
20110421 65.42 66.09 64.85 65.37 862307
20110425 65.32 65.68 64.08 65.28 714290
20110426 65.66 66.61 65.09 66.53 1268721
20110427 66.62 66.64 64.42 66.19 1568139
20110428 64.41 64.88 61.34 61.53 3417299
20110429 60.93 62.96 60.74 62.75 1748086
20110502 62.57 62.66 59.36 59.73 2404226
20110503 58.76 59.44 56.75 57.41 2928313
20110504 57.25 57.41 54.66 55.21 3595131
20110505 54.66 56.32 54.01 55.27 2846903
20110506 56.28 56.38 54.10 54.55 2468296
20110509 55.34 56.56 55.11 56.20 1917143
20110510 56.20 57.90 55.78 57.58 2249865
20110511 57.28 57.50 54.85 55.59 1932047
20110512 55.36 56.41 54.36 55.57 1726506
20110513 55.60 57.10 55.40 55.89 1931202
20110516 55.54 56.36 54.54 54.82 1400026
20110517 54.64 55.43 54.04 54.68 1636938
20110518 55.10 57.57 55.03 56.83 1544835
20110519 56.98 57.74 56.47 57.04 1666301
20110520 56.93 57.75 56.24 57.10 1360207
20110523 55.77 56.47 55.22 56.04 1310142
20110524 56.37 57.87 56.36 56.95 1400132
20110525 56.76 58.98 56.49 58.45 1470054
20110526 58.17 59.23 57.87 58.92 1116958
20110527 59.27 60.01 58.96 59.24 878885
20110531 60.09 60.28 58.72 59.34 1376895
20110601 59.28 60.74 58.94 59.32 3006651
20110602 59.32 61.06 59.13 60.53 1848605
20110603 59.54 60.88 59.17 59.96 1434354
20110606 59.85 60.20 57.65 57.87 1022954
20110607 58.64 59.15 57.75 58.24 1209589
20110608 58.40 59.13 57.75 58.32 1327781
20110609 58.81 59.58 58.41 59.25 761961
20110610 58.84 59.02 57.27 57.32 1272223
20110613 57.41 57.73 55.00 55.76 1184979
20110614 56.66 57.89 56.28 57.45 984930
20110615 56.58 57.53 55.63 56.01 1266942
20110616 56.13 56.69 55.09 55.77 921662
20110617 56.29 56.31 55.14 55.24 1147906
20110620 55.15 56.39 54.77 56.13 1380486
20110621 56.50 58.23 56.13 57.78 1420412
20110622 57.49 58.99 57.29 58.27 1164383
20110623 57.06 58.09 55.44 58.00 1129738
20110624 57.92 58.11 56.47 57.45 2906309
20110627 57.01 58.10 56.20 57.71 1566593
20110628 58.11 60.00 58.07 59.66 1059183
20110629 60.18 61.48 59.65 61.04 1620355
20110630 61.37 63.05 61.12 62.60 1574515
20110701 62.70 63.94 61.78 63.88 1433403
20110705 63.65 64.26 63.41 63.87 1258070
20110706 63.91 64.63 63.25 64.63 1463506
20110707 65.41 66.02 64.91 65.54 1465724
20110708 64.24 65.00 63.91 64.81 1081469
20110711 63.80 64.21 62.77 63.16 909727
20110712 62.76 64.27 62.49 63.42 1032038
20110713 63.79 65.62 63.75 64.65 1286799
20110714 65.04 65.35 63.33 63.41 1132062
20110715 64.00 66.38 63.83 66.32 1785654
20110718 66.08 66.46 65.06 65.44 1029291
20110719 66.03 67.58 66.03 67.50 1251944
20110720 67.68 67.74 66.74 67.40 1056436
20110721 67.92 68.74 67.28 68.03 1711824
20110722 68.24 68.82 67.94 68.70 949652
20110725 67.41 68.90 67.36 68.74 1561206
20110726 69.03 69.49 68.39 68.71 2336053
20110727 68.25 68.27 66.55 66.64 1069006
20110728 66.64 68.66 66.30 67.94 1595745
20110729 66.77 67.57 64.44 65.37 2628628
20110801 66.67 67.14 64.30 64.74 1877440
20110802 64.05 65.47 62.30 62.30 1944405
20110803 62.37 62.37 59.12 60.59 3272080
20110804 59.35 59.49 54.45 54.62 3046365
20110805 55.58 55.76 50.64 53.81 2854765
20110808 51.08 51.64 47.95 48.58 3791637
20110809 49.81 52.84 49.13 52.26 3445935
20110810 51.40 53.83 50.51 51.81 3237330
20110811 52.11 56.17 50.90 55.31 2828012
20110812 55.98 56.31 54.97 55.84 1975779
20110815 56.50 58.32 56.12 56.99 2283169
20110816 56.05 56.24 53.73 54.43 2142660
20110817 55.16 55.86 53.81 54.09 1933689
20110818 51.81 51.85 48.81 49.53 3357664
20110819 48.69 49.81 46.48 46.77 2791935
20110822 48.17 48.37 45.95 46.13 2623577
20110823 46.50 49.18 45.89 49.17 2093714
20110824 48.99 49.65 48.06 49.61 1211628
20110825 49.80 50.45 48.44 48.59 1581362
20110826 48.25 51.19 47.66 51.01 1868287
20110829 52.06 53.48 51.92 53.32 1678515
20110830 52.97 54.02 52.56 53.64 1832316
20110831 54.46 55.48 53.45 54.05 1957635
20110901 54.14 55.45 53.66 54.46 1763433
20110902 53.29 53.37 51.25 51.86 1504356
20110906 49.56 50.99 48.86 50.76 1709423
20110907 51.93 53.56 51.53 53.50 1399818
20110908 52.83 54.02 51.75 52.24 1374395
20110909 51.10 51.89 49.32 50.04 1762378
20110912 49.02 50.75 48.81 50.71 1526192
20110913 50.82 51.50 49.83 50.71 1629886
20110914 51.15 52.02 49.30 51.22 1523238
20110915 51.99 52.31 51.05 51.31 1289478
20110916 51.24 51.73 49.84 50.72 1937171
20110919 49.24 50.28 48.39 49.77 1175130
20110920 50.06 50.58 48.26 48.41 1310470
20110921 48.51 48.73 45.73 45.76 1518702
20110922 43.77 43.79 41.72 43.03 2457645
20110923 42.22 43.64 41.97 42.29 1983690
20110926 42.66 44.00 40.24 43.92 2154580
20110927 45.47 46.45 42.74 43.09 2246776
20110928 43.24 44.00 40.68 40.80 1788750
20110929 42.19 43.18 39.57 41.09 2659654
20110930 40.00 40.31 38.49 38.49 2471253
20111003 37.66 37.85 35.16 35.44 4158735
20111004 34.68 37.70 33.73 37.60 3592584
20111005 37.66 40.77 36.59 40.59 3892379
20111006 40.03 42.00 39.44 40.06 4047551
20111007 40.53 40.74 39.24 39.79 3396167
20111010 41.33 42.60 41.29 42.40 2148040
20111011 42.10 43.97 41.72 43.22 1805944
20111012 43.68 45.07 43.07 44.11 2296039
20111013 43.65 44.33 42.57 44.12 1623240
20111014 45.38 46.25 44.17 46.00 1541487
20111017 46.09 46.09 43.31 43.41 2172302
20111018 43.31 45.83 42.45 45.52 1526086
20111019 45.34 46.11 44.21 44.39 1706681
20111020 44.39 45.20 43.50 44.95 1453722
20111021 45.65 47.14 44.73 45.56 1969661
20111024 46.06 47.24 45.51 47.08 1509736
20111025 47.10 48.11 45.46 46.52 1771555
20111026 47.64 48.73 46.04 48.57 1790754
20111027 49.84 54.03 49.71 53.38 3545642
20111028 52.84 54.03 52.03 53.93 1714065
20111031 53.01 53.77 50.39 50.41 1938647
20111101 47.82 48.78 46.68 47.68 2168610
20111102 49.08 49.25 47.92 49.01 2131267
20111103 49.12 52.01 48.94 51.56 2113018
20111104 50.97 52.07 50.10 51.95 1687060
20111107 51.90 52.69 50.42 52.06 1579357
20111108 52.52 53.21 51.50 53.09 1546656
20111109 51.29 51.29 48.93 49.15 1763538
20111110 50.21 51.70 49.37 50.86 1456605
20111111 51.80 53.23 51.44 52.53 1032381
20111114 52.06 52.49 50.47 51.68 943154
20111115 51.44 52.82 51.17 52.32 957059
20111116 51.81 54.11 51.81 52.51 1862394
20111117 53.20 54.53 50.66 51.38 2513953
20111118 52.41 52.90 50.84 51.73 1808879
20111121 50.34 51.23 49.30 50.85 1667506
20111122 50.80 51.92 50.38 50.94 1686679
20111123 49.95 50.20 47.77 47.98 1895894
20111125 47.66 48.49 47.66 48.13 850977
20111128 49.87 51.56 49.58 51.28 1873244
20111129 51.32 51.45 49.89 50.16 2606656
20111130 52.66 54.11 52.66 54.07 2173372
20111201 53.78 55.67 53.65 54.91 2065078
20111202 55.69 56.43 55.01 55.35 1960786
20111205 56.32 57.49 55.53 56.19 1808352
20111206 56.35 57.40 55.96 56.73 1553206
20111207 56.35 56.79 55.42 56.57 2209927
20111208 56.47 56.97 55.61 55.79 2289041
20111209 55.65 57.79 55.53 57.51 1332403
20111212 56.32 56.32 54.16 55.10 1219263
20111213 55.53 56.99 53.79 54.41 1640748
20111214 53.34 53.35 50.72 51.38 2080142
20111215 52.02 52.24 50.89 51.15 1441014
20111216 51.75 53.04 51.26 52.95 1951200
20111219 53.33 53.56 51.54 51.68 1285841
20111220 53.15 55.32 53.07 55.12 3248313
20111221 55.37 55.84 53.44 54.79 1471459
20111222 55.26 55.43 54.20 55.25 1128772
20111223 55.70 56.04 55.32 56.01 631859
20111227 55.89 56.55 55.45 56.06 753006
20111228 56.22 56.25 54.41 54.66 956322
20111229 54.58 55.72 54.45 55.30 741734
20111230 55.36 56.29 55.08 55.40 1054714
20120103 57.23 59.40 56.53 58.65 2424093
20120104 58.30 59.47 57.90 59.40 1511068
20120105 58.43 60.06 58.09 59.84 1938242
20120106 60.03 60.73 59.67 60.39 1347468
20120109 60.55 61.46 60.37 61.04 1301432
20120110 62.69 65.12 61.60 61.83 3410754
20120111 61.39 61.50 58.84 59.03 2337921
20120112 59.11 59.52 56.13 56.29 3454578
20120113 55.81 56.85 55.06 55.54 1880197
20120117 55.49 56.33 53.32 54.43 3290977
20120118 54.57 58.11 54.34 57.90 2930592
20120119 57.91 58.64 57.44 57.80 2344874
20120120 57.62 58.44 56.08 56.52 2207715
20120123 56.48 58.07 55.36 57.33 2788798
20120124 56.35 58.49 56.21 58.41 1569324
20120125 57.98 59.97 56.78 59.76 1787599
20120126 60.00 60.71 57.29 57.68 1871454
20120127 57.50 58.15 57.06 57.50 1727342
20120130 57.01 57.89 55.87 57.27 1942140
20120131 60.64 61.09 56.48 58.58 3627554
20120201 59.57 59.80 57.19 58.38 2336025
20120202 58.41 59.28 57.74 58.67 2196022
20120203 59.58 59.69 58.11 58.49 1559316
20120206 57.92 58.38 57.39 57.86 1813092
20120207 57.59 58.08 56.19 57.89 1707115
20120208 57.89 58.59 57.43 57.71 1719441
20120209 57.76 57.83 56.52 56.90 1754099
20120210 55.97 56.54 55.67 56.26 1317339
20120213 56.15 56.57 55.74 56.37 1748976
20120214 56.19 56.69 55.54 56.16 1018956
20120215 56.36 56.74 55.33 55.91 2300332
20120216 56.02 57.42 55.72 57.33 1796326
20120217 58.90 60.82 58.52 60.14 3515524
20120221 60.57 61.01 58.86 59.19 1631129
20120222 59.38 60.75 59.19 59.97 1468037
20120223 60.02 60.42 58.84 59.59 1242971
20120224 59.82 60.09 59.21 59.61 1158794
20120227 59.08 59.42 58.32 59.08 1103238
20120228 59.44 59.54 57.80 58.33 1397540
20120229 58.35 58.55 57.01 58.26 1975201
20120301 58.61 59.84 58.24 59.28 1512861
20120302 59.04 59.45 57.43 57.75 1097871
20120305 57.22 57.43 55.65 56.52 1392279
20120306 55.30 55.41 54.50 54.98 1252756
20120307 54.83 56.42 54.44 56.16 1336196
20120308 56.81 57.97 56.08 57.43 1007697
20120309 57.55 59.15 57.43 57.83 950247
20120312 57.86 57.86 55.97 56.26 795152
20120313 56.65 57.37 55.90 57.12 1216350
20120314 57.02 57.02 55.51 55.89 996965
20120315 55.98 56.30 54.73 55.70 1132068
20120316 56.01 56.81 55.95 56.38 1144589
20120319 56.44 56.70 55.31 56.20 1100712
20120320 55.58 55.59 54.33 54.96 1820842
20120321 54.35 54.67 53.26 53.87 1538746
20120322 53.49 53.49 51.54 52.08 2097888
20120323 52.08 53.12 51.84 52.77 1088928
20120326 53.33 53.53 52.06 52.27 1675217
20120327 52.09 52.61 51.80 51.83 1713727
20120328 51.58 51.93 50.16 50.53 1958155
20120329 50.12 50.59 49.13 49.80 2164492
20120330 50.14 51.92 49.81 51.27 1751396
20120402 51.38 52.97 51.24 52.23 2306751
20120403 51.66 52.67 51.12 52.05 2591057
20120404 51.22 51.74 50.51 51.01 1542428
20120405 50.74 52.27 50.63 50.85 1679005
20120409 50.74 51.83 50.04 50.96 1887657
20120410 50.94 51.28 49.11 49.49 1728458
20120411 50.21 50.76 49.43 49.61 981708
20120412 49.59 51.94 49.55 51.68 1364606
20120413 51.35 51.40 49.56 49.63 1098818
20120416 49.94 50.06 48.62 48.86 1076617
20120417 49.47 50.79 49.44 49.96 1102606
20120418 49.55 50.82 49.52 49.82 922890
20120419 49.89 50.69 49.38 49.73 1114286
20120420 50.13 50.75 48.86 48.94 1800219
20120423 48.21 49.41 47.64 49.32 1599879
20120424 49.56 50.67 49.00 50.15 1449519
20120425 50.81 52.06 50.54 51.87 2204792
20120426 50.20 50.94 49.26 50.25 3769422
20120427 49.90 50.07 48.16 48.46 2040122
20120430 48.35 49.12 47.79 48.84 1615031
20120501 48.70 49.95 48.01 49.26 1683740
20120502 48.74 49.02 47.98 48.29 1256228
20120503 48.26 48.32 46.65 46.83 1762760
20120504 46.16 46.18 44.59 45.11 2105779
20120507 45.00 45.63 44.02 45.27 1794642
20120508 44.73 45.32 43.46 45.25 1932902
20120509 44.30 45.18 43.76 44.66 1859774
20120510 45.20 45.94 43.96 44.08 2751939
20120511 43.72 44.74 43.22 43.73 1616270
20120514 43.13 43.43 42.77 42.86 1852344
20120515 42.93 43.18 41.63 41.75 1948370
20120516 41.89 43.00 41.25 41.34 2088838
20120517 41.62 42.66 41.22 41.45 2151770
20120518 41.96 42.43 41.08 41.38 1952573
20120521 41.36 43.15 41.23 43.01 2036097
20120522 43.57 45.63 43.07 43.36 3473657
20120523 42.80 44.41 42.38 44.33 2416421
20120524 44.47 44.50 42.96 43.62 1992706
20120525 43.59 44.43 43.48 44.02 1011114
20120529 44.45 45.40 44.23 44.83 1357293
20120530 44.12 44.12 43.09 43.76 2446048
20120531 43.76 43.99 42.13 43.12 1869364
20120601 42.54 43.20 42.10 42.18 2367987
20120604 42.60 43.01 41.64 42.95 1857282
20120605 42.77 44.13 42.61 43.87 2868606
20120606 44.61 45.29 44.20 45.01 1587483
20120607 45.83 46.14 44.37 44.77 1376940
20120608 44.38 44.41 43.09 43.87 1540836
20120611 44.46 44.68 42.40 42.51 1483997
20120612 42.94 43.76 42.61 43.36 1401524
20120613 42.85 43.35 41.30 41.56 2312304
20120614 41.46 42.12 40.95 41.54 2469267
20120615 41.69 42.39 41.38 42.38 1418229
20120618 41.80 42.70 41.56 42.51 2483765
20120619 42.95 44.11 42.85 43.96 1360655
20120620 43.96 44.13 43.05 43.40 1407933
20120621 43.36 43.53 40.20 40.25 2054063
20120622 40.54 40.73 39.12 39.81 3061500
20120625 38.95 39.21 36.84 37.44 3878670
20120626 37.46 37.95 36.96 37.29 2599858
20120627 37.67 38.98 37.38 38.82 2378178
20120628 38.17 39.61 38.15 39.53 2905903
20120629 40.74 41.39 40.12 41.39 2818702
20120702 41.16 41.54 40.51 41.15 1652411
20120703 41.67 43.65 41.61 43.55 2054378
20120705 43.31 43.31 42.15 42.59 1390492
20120706 41.98 42.56 41.13 41.88 1354246
20120709 41.46 41.82 40.82 41.38 1737827
20120710 41.67 41.87 39.91 40.24 1248869
20120711 40.30 41.40 40.03 41.28 1530540
20120712 40.61 41.01 39.81 40.60 1742344
20120713 40.69 41.56 40.61 41.11 1264418
20120716 40.50 41.25 40.31 40.92 1966231
20120717 41.01 42.32 40.15 42.27 2384377
20120718 42.05 43.81 41.75 43.46 2250948
20120719 43.74 44.15 43.40 43.55 1187303
20120720 43.16 43.77 42.86 43.39 1575821
20120723 42.18 43.22 41.99 43.06 1424848
20120724 43.18 43.25 41.50 42.11 1240359
20120725 42.46 42.68 40.94 41.17 1776489
20120726 42.20 43.77 41.97 43.56 2041350
20120727 45.16 46.61 42.92 46.25 3212894
20120730 46.57 47.02 45.02 45.74 1728581
20120731 45.69 45.94 44.16 44.26 1952363
20120801 44.69 45.33 43.90 44.74 1583176
20120802 43.91 44.55 42.81 43.86 1342794
20120803 44.75 45.03 44.40 44.73 1108402
20120806 44.95 45.68 44.95 45.15 873063
20120807 45.53 46.81 45.49 45.88 1643691
20120808 45.47 45.95 45.05 45.64 1201066
20120809 45.32 46.62 45.23 46.48 1136453
20120810 45.93 47.63 45.33 47.51 1679938
20120813 47.20 47.41 45.80 46.04 1506152
20120814 46.47 46.72 45.51 45.73 1133076
20120815 45.82 45.93 44.76 45.35 1422325
20120816 45.52 46.44 45.39 46.27 792524
20120817 46.47 47.11 46.33 47.00 1156996
20120820 47.00 47.28 46.57 46.91 1000359
20120821 47.15 47.43 46.26 46.38 871314
20120822 46.40 46.40 45.27 45.87 1063518
20120823 45.86 46.14 44.74 44.79 1041066
20120824 44.71 44.83 44.16 44.67 889779
20120827 44.81 44.89 43.97 44.08 1405749
20120828 43.95 44.22 43.44 43.78 1230437
20120829 43.78 43.90 42.97 43.06 1158780
20120830 42.78 42.90 42.27 42.79 950105
20120831 43.22 43.67 42.70 43.50 1164970
20120904 43.59 43.72 41.87 42.20 2402436
20120905 42.15 42.38 41.71 42.20 2098918
20120906 42.65 43.82 42.43 43.65 2174981
20120907 43.97 45.79 43.95 45.75 1471110
20120910 45.45 45.78 44.68 44.75 1165075
20120911 44.96 46.28 44.87 46.06 1179343
20120912 46.36 46.89 46.00 46.03 1561547
20120913 46.19 47.93 45.27 47.65 2139310
20120914 47.90 49.29 47.90 49.08 1674854
20120917 48.83 48.83 47.45 47.46 1147869
20120918 47.51 47.51 46.33 47.00 2054120
20120919 47.10 47.21 46.63 46.79 1538885
20120920 46.41 46.86 46.02 46.63 1626489
20120921 47.67 48.22 46.40 46.85 1768333
20120924 45.98 46.41 45.76 45.96 1334407
20120925 46.10 46.21 44.40 44.48 1862966
20120926 44.32 44.79 43.68 44.26 1695103
20120927 44.67 45.79 44.51 45.69 1554412
20120928 45.30 45.87 45.29 45.38 1675064
20121001 45.80 46.17 44.50 44.69 1718918
20121002 45.07 45.07 44.26 44.98 1354550
20121003 45.04 45.18 42.84 43.10 1886467
20121004 43.46 44.18 43.10 44.18 1361685
20121005 44.46 45.33 44.26 44.85 1725947
20121008 44.43 44.99 44.07 44.40 1150387
20121009 44.46 46.81 44.40 46.28 1712938
20121010 46.08 46.35 45.00 45.43 1356544
20121011 46.00 46.59 45.41 46.00 3455462
20121012 46.08 47.56 45.48 47.28 2029045
20121015 47.23 48.64 46.83 47.95 2978311
20121016 48.73 49.32 48.37 48.88 1554203
20121017 48.51 49.14 48.09 49.08 1456842
20121018 48.78 49.25 48.58 49.12 1157626
20121019 48.79 49.23 47.58 47.82 1376687
20121022 47.73 48.57 47.27 48.06 1074848
20121023 46.89 47.03 46.48 46.87 1497759
20121024 47.29 47.80 46.27 46.37 895130
20121025 46.94 47.18 46.32 46.73 1022706
20121026 46.65 47.06 45.68 45.84 1310067
20121031 45.95 46.59 45.27 45.56 1505207
20121101 45.58 47.36 45.47 47.29 1598267
20121102 47.66 47.82 45.39 45.42 1662894
20121105 45.23 46.63 45.18 46.46 878029
20121106 46.62 47.33 46.08 47.03 872678
20121107 46.25 46.25 44.46 44.86 1490100
20121108 44.96 45.34 43.46 43.61 1229387
20121109 43.48 44.56 43.25 43.77 864810
20121112 43.95 44.62 43.82 44.50 663164
20121113 43.99 45.65 43.62 44.68 1432344
20121114 44.67 45.33 43.74 43.97 1747559
20121115 45.61 46.77 44.90 46.63 3174770
20121116 46.42 47.70 45.52 47.65 2875374
20121119 48.26 49.54 48.17 49.29 2020242
20121120 49.05 49.30 48.28 48.81 1469533
20121121 49.00 49.15 48.18 48.69 1000326
20121123 49.15 49.29 48.30 49.25 479264
20121126 48.67 49.25 47.93 48.40 1426373
20121127 48.30 48.66 47.54 47.83 1101626
20121128 47.30 48.42 46.96 48.36 913482
20121129 48.89 50.04 48.86 49.06 1803185
20121130 49.09 50.21 49.07 49.83 2428061
20121203 50.14 50.59 49.86 50.26 1612213
20121204 50.04 51.82 50.04 51.72 2378406
20121205 51.72 52.90 51.44 52.48 2074715
20121206 52.09 53.58 52.09 52.28 2858089
20121207 52.51 52.98 52.11 52.94 990479
20121210 52.55 53.16 51.89 52.97 1410136
20121211 53.11 53.22 52.45 52.72 909606
20121212 52.95 53.08 51.89 52.16 1285684
20121213 52.27 52.70 51.25 51.71 1303703
20121214 51.07 51.60 51.02 51.23 1342149
20121217 51.48 51.86 51.24 51.83 957271
20121218 51.79 54.34 51.66 53.68 1909723
20121219 53.68 54.59 53.23 53.70 1760653
20121220 53.58 54.44 53.29 54.39 1333663
20121221 53.32 54.22 53.20 53.87 1769453
20121224 53.61 53.61 53.01 53.46 318986
20121226 53.78 54.39 53.07 53.22 472350
20121227 53.30 53.30 51.77 52.87 884569
20121228 52.39 52.56 51.61 52.08 604868
20121231 52.15 53.57 51.89 53.47 806002
20130102 55.00 55.19 53.28 54.46 1241686
20130103 54.28 55.23 53.26 54.40 1410974
20130104 54.69 55.20 54.39 55.04 1476657
20130107 54.84 54.84 54.12 54.46 875455
20130108 54.29 54.42 53.58 54.01 844343
20130109 54.27 55.27 54.23 55.14 1643744
20130110 55.80 56.32 55.49 56.20 1419878
20130111 56.20 56.20 55.16 55.88 1148348
20130114 55.98 56.03 55.20 55.40 782431
20130115 55.16 56.50 55.16 56.36 787564
20130116 56.14 56.60 55.93 56.47 931605
20130117 56.73 57.31 56.23 56.99 1178518
20130118 57.51 58.73 57.06 58.23 2218652
20130122 58.25 58.80 57.44 58.40 1434859
20130123 58.40 58.89 58.00 58.50 1145729
20130124 58.53 59.29 58.40 59.12 1269866
20130125 59.44 59.95 58.81 59.38 896302
20130128 59.69 59.69 58.68 59.42 780965
20130129 59.53 59.89 59.22 59.74 1020858
20130130 59.79 60.71 59.42 60.45 2142074
20130131 60.62 62.54 60.47 61.42 2852118
20130201 61.66 62.23 60.99 61.79 1899561
20130204 61.25 61.42 60.03 60.86 1805280
20130205 61.42 61.58 60.90 61.37 1546006
20130206 61.09 61.51 60.38 61.51 1098903
20130207 61.88 62.53 60.85 61.39 1962625
20130208 61.54 61.57 60.94 61.47 1064018
20130211 62.35 62.43 61.49 61.91 1296055
20130212 62.19 62.47 61.59 62.45 1007764
20130213 62.64 62.92 62.38 62.84 886513
20130214 62.67 65.21 62.65 64.93 1450695
20130215 65.15 65.53 64.05 64.90 2213878
20130219 65.29 66.38 64.87 65.00 2916336
20130220 64.71 64.71 62.74 62.77 2200500
20130221 62.57 62.57 60.89 61.49 2376820
20130222 61.92 62.73 61.22 62.71 1605798
20130225 63.04 63.29 60.79 60.79 2221717
20130226 61.51 61.96 60.09 61.77 1523335
20130227 61.41 62.74 61.37 62.57 1291934
20130228 62.50 63.98 62.31 63.40 1979760
20130301 62.99 63.46 62.19 63.24 1711674
20130304 63.28 63.30 60.71 61.24 2194438
20130305 61.85 62.51 61.42 62.14 1029596
20130306 62.48 62.80 61.79 61.89 885050
20130307 61.96 62.43 61.88 62.19 819622
20130308 62.42 62.42 61.10 61.50 1938058
20130311 61.38 61.39 60.37 60.99 1894056
20130312 61.13 61.59 60.50 61.03 1110702
20130313 61.08 61.38 60.14 60.56 1523648
20130314 60.76 62.90 60.74 62.58 1722335
20130315 62.59 63.73 62.59 63.40 1565664
20130318 61.85 61.92 59.44 59.89 3498182
20130319 59.79 60.16 58.11 58.63 2836172
20130320 58.98 59.28 57.41 58.05 2193497
20130321 57.65 58.31 57.53 57.82 1394779
20130322 58.16 58.56 57.50 57.95 1525947
20130325 58.12 58.35 57.37 57.65 1543193
20130326 57.97 58.56 57.80 58.50 1367813
20130327 57.88 58.97 57.42 58.33 1171844
20130328 58.31 58.51 57.55 58.08 1423625
20130401 58.27 58.89 56.63 57.23 1139653
20130402 57.29 58.26 56.79 57.30 1396033
20130403 57.43 57.67 55.64 56.45 1561065
20130404 56.34 56.70 55.59 56.65 838435
20130405 55.78 58.46 55.60 58.29 1720663
20130408 58.22 58.90 57.97 58.71 1446410
20130409 58.89 59.33 58.13 59.16 916718
20130410 59.22 60.88 59.17 60.64 1560752
20130411 60.66 60.74 59.55 59.90 1193584
20130412 59.48 59.66 58.11 58.70 1597228
20130415 57.86 57.86 55.19 55.23 1669345
20130416 55.93 56.63 55.03 56.16 1414532
20130417 55.52 55.52 53.67 53.82 1460206
20130418 54.35 55.65 53.37 54.86 1145506
20130419 55.02 55.48 53.89 54.80 1255458
20130422 55.00 56.30 54.76 56.25 1153763
20130423 56.39 57.35 55.54 56.96 1916005
20130424 57.30 58.99 57.20 58.09 1787658
20130425 58.11 58.97 54.91 57.00 3032246
20130426 56.69 57.16 55.16 55.48 1555944
20130429 55.86 56.22 55.09 55.71 1266954
20130430 55.70 56.13 55.00 56.09 1093456
20130501 55.46 55.85 54.64 55.58 1217727
20130502 55.93 57.40 55.76 57.22 1162647
20130503 58.11 59.33 57.95 59.08 1659102
20130506 59.32 60.11 58.78 59.58 1306984
20130507 59.84 60.28 59.04 59.89 800809
20130508 59.91 60.25 59.47 60.01 783564
20130509 59.90 60.47 59.28 60.24 989044
20130510 59.93 60.12 59.14 59.76 1019458
20130513 59.69 60.08 58.85 59.40 697226
20130514 59.28 60.07 59.07 59.58 986356
20130515 59.27 60.02 58.96 59.45 951010
20130516 59.38 60.80 59.25 60.39 1100423
20130517 61.54 62.95 61.54 62.71 2209083
20130520 62.51 63.32 62.41 62.82 940479
20130521 62.74 63.08 61.85 62.05 1133475
20130522 61.99 62.04 59.27 59.84 2386439
20130523 58.57 59.61 58.18 59.55 1161001
20130524 59.32 60.49 59.05 60.44 1093020
20130528 61.62 62.07 60.92 61.16 1199371
20130529 60.65 61.59 60.40 61.52 990735
20130530 61.49 61.57 60.33 60.68 1365050
20130531 60.28 60.85 59.21 59.21 884905
20130603 59.72 60.22 59.24 60.16 881047
20130604 60.08 60.71 59.92 60.24 817236
20130605 60.28 61.86 59.47 60.10 2337017
20130606 59.96 60.42 58.94 59.99 1279343
20130607 60.34 61.60 59.71 61.50 1231902
20130610 61.69 61.93 60.74 61.70 920981
20130611 60.54 60.73 59.51 59.83 1594748
20130612 60.24 60.53 58.46 58.48 1031503
20130613 58.49 59.46 58.22 59.38 1451486
20130614 59.47 59.64 58.28 58.33 993133
20130617 58.94 61.38 58.94 60.91 1918806
20130618 60.85 61.62 60.79 61.42 961853
20130619 61.47 61.98 60.68 60.68 813483
20130620 59.65 59.80 58.46 58.72 1048081
20130621 59.12 59.90 58.21 59.17 1721744
20130624 58.02 59.86 57.32 59.28 1874076
20130625 59.87 61.62 59.87 61.06 1755213
20130626 61.36 61.74 60.21 60.36 1037863
20130627 60.91 61.03 60.10 60.14 840071
20130628 59.89 60.47 59.67 59.89 1365154
20130701 60.71 61.66 60.22 61.15 1153390
20130702 61.16 61.90 61.15 61.43 1204793
20130703 61.24 61.43 60.69 61.21 519766
20130705 62.01 63.07 61.61 62.80 846431
20130708 62.99 63.53 62.72 63.16 1285286
20130709 63.18 63.26 62.30 62.70 1337941
20130710 62.82 62.82 61.41 61.95 1307912
20130711 63.06 63.07 61.41 62.08 968839
20130712 62.18 62.83 61.71 62.80 895436
20130715 63.08 63.29 62.28 62.59 706610
20130716 62.71 63.06 61.37 61.71 666989
20130717 61.94 62.87 61.58 62.54 835379
20130718 62.96 64.26 62.78 63.79 823805
20130719 63.75 64.70 63.00 64.63 1016072
20130722 64.79 65.01 64.22 64.26 884384
20130723 64.61 64.76 63.52 64.11 1291751
20130724 64.26 64.36 62.49 63.24 891682
20130725 62.54 63.84 62.02 63.84 1517904
20130726 65.24 65.49 61.53 62.08 2064570
20130729 61.91 62.12 60.60 60.84 1569620
20130730 61.14 61.36 59.80 60.56 1633222
20130731 60.66 61.76 60.23 60.61 1763554
20130801 62.10 62.35 61.44 62.22 1092290
20130802 62.20 62.91 61.60 62.91 1072897
20130805 62.75 63.81 62.40 63.59 1313334
20130806 63.68 63.84 62.99 63.66 1511335
20130807 63.53 64.72 63.31 64.54 1967603
20130808 64.88 65.61 64.24 65.09 1622274
20130809 65.07 65.41 63.91 65.13 1411761
20130812 64.37 64.97 63.78 64.55 1045579
20130813 64.77 65.18 64.32 64.99 1213643
20130814 64.75 65.42 64.21 64.25 1121535
20130815 63.33 64.02 62.98 63.29 1017630
20130816 63.28 63.44 62.18 62.58 1330070
20130819 62.57 62.78 61.80 61.86 814787
20130820 61.88 63.11 61.84 62.75 1180732
20130821 62.76 63.05 61.69 61.74 774839
20130822 61.90 62.53 61.84 62.37 1030049
20130823 62.64 62.87 61.90 62.49 725474
20130826 62.74 62.95 61.79 61.91 762317
20130827 61.07 61.89 60.87 61.09 651374
20130828 61.18 62.50 61.15 62.00 993620
20130829 61.79 61.84 60.87 61.14 846973
20130830 61.38 61.38 60.72 60.91 848215
20130903 61.83 61.84 60.29 60.79 1194083
20130904 60.72 62.29 60.71 61.80 892199
20130905 61.87 62.64 61.76 62.32 709536
20130906 62.56 62.82 61.69 62.19 585140
20130909 62.30 64.17 62.18 63.52 834450
20130910 63.83 63.93 63.01 63.89 841281
20130911 64.23 64.86 63.82 64.86 966298
20130912 64.67 65.18 63.62 64.31 1018044
20130913 64.71 67.15 64.01 66.66 2721511
20130916 67.29 67.45 66.23 66.59 1092040
20130917 66.56 67.38 66.01 66.68 764801
20130918 66.81 67.52 66.21 67.29 650236
20130919 67.59 68.57 66.94 68.43 1476821
20130920 68.86 68.95 67.75 67.95 1346939
20130923 67.64 67.66 66.59 67.07 1225544
20130924 67.11 67.19 66.37 66.48 980063
20130925 66.56 67.27 65.96 66.71 1313098
20130926 67.10 67.45 66.72 67.13 693392
20130927 66.81 67.04 66.24 66.74 730959
20130930 66.18 66.74 65.66 66.62 874088
20131001 66.59 68.93 66.55 68.53 1125054
20131002 68.25 69.49 67.60 69.48 1228545
20131003 69.47 70.27 68.75 70.17 1210848
20131004 70.27 71.78 69.65 71.21 1380781
20131007 70.09 70.44 69.50 69.66 877089
20131008 69.75 71.16 69.32 69.40 1380678
20131009 69.66 69.70 68.21 68.71 1071549
20131010 69.66 70.70 69.52 70.70 1304301
20131011 70.54 71.69 69.89 71.48 928317
20131014 70.89 72.71 70.70 72.58 811165
20131015 72.21 72.84 71.58 72.06 998277
20131016 72.77 73.24 72.08 72.72 807543
20131017 72.61 73.38 72.37 73.28 1010696
20131018 74.11 75.11 73.71 74.17 1213746
20131021 74.24 74.33 73.66 73.91 757556
20131022 74.31 75.26 73.89 74.30 657170
20131023 73.97 74.14 72.04 72.47 1080760
20131024 72.34 73.38 72.02 73.32 1057888
20131025 73.79 74.72 73.27 73.99 698049
20131028 74.24 74.84 74.03 74.57 891785
20131029 74.57 76.04 74.51 76.01 1098664
20131030 76.19 76.45 74.22 74.90 1026841
20131031 74.84 75.75 74.48 74.93 820272
20131101 75.02 75.39 74.03 74.82 1108081
20131104 75.17 75.37 74.74 75.22 698877
20131105 74.80 75.29 74.13 75.16 721955
20131106 75.64 75.87 74.44 75.03 730856
20131107 75.47 75.57 72.77 73.12 1328001
20131108 73.51 75.44 73.18 75.39 1044227
20131111 75.51 76.03 75.19 75.74 1117189
20131112 75.84 75.84 73.84 74.13 1120500
20131113 73.71 75.03 73.11 74.85 1436454
20131114 76.06 76.35 74.62 75.92 1379185
20131115 76.91 77.34 75.99 77.10 1522923
20131118 77.26 77.38 76.06 76.64 1246449
20131119 76.60 77.15 75.48 76.40 1398926
20131120 76.82 77.16 76.34 76.69 870550
20131121 76.93 77.15 76.26 76.84 903349
20131122 77.45 77.45 76.54 76.81 979844
20131125 76.60 76.80 74.66 75.12 1275957
20131126 74.98 76.63 74.98 76.56 1418358
20131127 76.38 76.51 74.35 75.23 778632
20131129 75.14 75.54 74.22 74.89 334052
20131202 75.18 76.99 74.27 75.91 1109291
20131203 75.93 77.64 75.58 77.49 1507603
20131204 77.57 78.87 76.74 78.75 1626254
20131205 78.78 78.78 77.48 78.03 1205733
20131206 79.12 79.12 77.33 77.64 811019
20131209 77.75 78.35 76.88 77.31 1171084
20131210 77.53 78.81 77.03 77.17 1261563
20131211 77.33 77.63 76.05 76.27 1028682
20131212 76.37 78.46 76.37 77.62 1388336
20131213 77.44 77.84 76.48 77.34 1001230
20131216 78.18 79.16 78.02 79.03 1285313
20131217 78.91 79.03 77.89 78.63 861605
20131218 78.81 79.38 77.84 79.29 1215089
20131219 79.32 79.62 78.47 79.43 775239
20131220 79.39 80.14 79.12 79.78 1593147
20131223 80.41 80.43 79.21 79.30 631193
20131224 79.11 81.24 79.11 80.76 515832
20131226 80.93 81.15 80.38 80.86 432345
20131227 80.87 81.85 80.75 81.66 964525
20131230 81.73 82.22 81.05 81.73 837135
20131231 81.78 82.54 81.35 81.78 597983
20140102 81.65 81.97 79.78 80.00 979947
20140103 80.33 81.42 80.07 80.77 767631
20140106 80.31 80.75 79.56 79.70 997323
20140107 79.21 81.31 79.11 81.29 1596129
20140108 82.30 83.17 81.72 82.14 1991459
20140109 82.61 82.70 82.07 82.59 1258272
20140110 82.49 83.91 82.38 83.21 1400571
20140113 82.80 83.34 80.94 81.41 1718995
20140114 81.66 83.25 81.66 82.88 1010381
20140115 82.88 83.07 82.41 82.65 872195
20140116 82.79 83.43 81.88 82.56 702959
20140117 82.89 83.63 82.56 83.30 894918
20140121 84.12 85.02 83.87 84.86 1176327
20140122 84.91 85.69 84.09 85.68 954140
20140123 85.23 85.63 83.96 84.84 1040404
20140124 84.43 84.43 82.98 83.65 1029711
20140127 83.84 84.23 82.71 83.46 964525
20140128 83.55 84.15 83.38 83.99 1156278
20140129 83.33 83.65 82.52 82.79 1364277
20140130 84.79 85.88 82.74 85.30 2065590
20140131 84.33 86.15 84.14 85.63 1130060
20140203 85.71 86.94 83.65 83.91 1856769
20140204 82.68 83.20 80.86 82.71 2241818
20140205 82.46 83.03 81.64 82.58 1134378
20140206 83.22 84.54 82.99 84.49 1811633
20140207 85.10 85.75 84.49 84.78 1459074
20140210 84.88 84.95 82.67 83.38 1913010
20140211 83.75 85.80 83.43 85.68 1165840
20140212 86.09 86.76 85.25 85.82 1108158
20140213 85.50 87.91 85.28 87.83 1164817
20140214 88.13 88.92 87.61 88.74 1153281
20140218 89.02 91.60 89.02 91.13 1637685
20140219 91.21 92.85 91.13 92.01 1465056
20140220 91.77 93.02 91.77 92.72 1503236
20140221 93.06 93.18 91.23 92.41 1073346
20140224 93.02 95.53 93.02 94.43 1138989
20140225 95.13 95.47 93.20 95.20 1262616
20140226 94.99 95.95 93.98 94.30 1369298
20140227 94.33 95.02 93.41 94.93 1129801
20140228 95.33 97.32 94.88 96.73 1337651
20140303 93.96 97.06 93.17 96.41 1310904
20140304 97.39 97.96 95.90 97.01 1296101
20140305 97.22 98.39 96.07 97.16 1334486
20140306 97.90 98.85 97.22 98.76 1106525
20140307 98.83 98.95 97.40 98.45 1058442
20140310 98.45 98.89 97.25 98.29 1021588
20140311 98.45 98.85 96.07 96.44 1111935
20140312 95.73 97.13 95.30 96.39 1124084
20140313 96.46 96.59 93.77 94.54 1584294
20140314 94.48 96.24 94.14 95.95 1173290
20140317 96.14 99.17 96.14 99.03 1458012
20140318 98.85 100.77 98.29 100.40 1255164
20140319 100.86 102.78 100.20 100.74 1667801
20140320 100.25 102.28 100.18 102.06 993004
20140321 102.94 104.58 102.17 104.46 3358265
20140324 104.42 104.91 102.69 103.45 1519876
20140325 104.20 105.41 103.70 104.81 1219433
20140326 105.29 105.74 103.98 104.01 1485881
20140327 104.19 105.71 103.47 103.72 1077430
20140328 104.11 106.21 103.76 105.50 889691
20140331 105.90 106.19 104.68 105.36 1227600
20140401 105.76 106.21 105.03 105.96 782295
20140402 105.79 106.53 105.15 105.58 881524
20140403 105.78 106.22 104.63 105.67 1043435
20140404 106.31 107.20 104.42 105.10 985041
20140407 104.88 105.04 102.13 102.27 1116121
20140408 102.27 105.16 101.97 104.85 1618391
20140409 105.24 105.50 103.65 105.22 817720
20140410 105.22 105.79 103.09 103.11 847325
20140411 103.00 104.85 102.95 103.74 1027713
20140414 104.32 105.55 103.23 105.16 718899
20140415 104.94 107.05 104.79 106.65 856411
20140416 107.63 108.11 106.35 107.31 860086
20140417 108.43 109.46 106.57 108.57 997904
20140421 109.05 111.14 108.79 110.82 989124
20140422 110.82 111.26 109.85 110.94 1003723
20140423 111.32 112.83 111.23 111.48 1298347
20140424 111.67 114.61 104.05 104.83 3179408
20140425 104.40 105.52 102.64 104.81 1648915
20140428 105.37 105.62 103.62 104.84 1377873
20140429 105.42 106.92 105.33 105.60 1424119
20140430 105.30 106.46 103.64 106.43 1395942
20140501 105.31 106.04 103.08 103.37 1543152
20140502 103.45 106.23 103.37 105.47 965542
20140505 104.12 104.58 102.38 104.36 1622576
20140506 104.54 106.49 103.84 105.51 1231582
20140507 106.31 107.52 104.87 107.44 1569797
20140508 107.38 108.20 105.35 105.76 1073857
20140509 105.85 106.04 103.37 104.20 1207081
20140512 104.97 106.60 104.24 105.73 994841
20140513 106.24 106.80 105.33 106.34 993344
20140514 106.54 107.93 106.23 107.00 702151
20140515 106.54 106.74 102.74 104.01 1344927
20140516 103.87 103.87 102.01 103.03 1160914
20140519 103.24 104.97 102.70 103.93 784160
20140520 103.93 104.22 102.76 103.30 1001971
20140521 103.81 104.68 103.14 104.04 674950
20140522 104.14 105.57 104.10 104.81 685404
20140523 104.87 104.93 103.92 104.39 538945
20140527 104.37 105.83 104.07 105.52 853076
20140528 105.46 107.61 105.00 107.24 1006538
20140529 107.43 108.36 105.92 108.26 847595
20140530 107.84 108.75 107.15 108.33 789742
20140602 108.28 108.69 107.41 107.58 571830
20140603 107.16 107.65 105.77 107.46 1123665
20140604 107.08 108.81 106.13 108.61 1007350
20140605 108.78 109.71 108.27 109.55 947975
20140606 109.84 110.47 109.39 109.97 772894
20140609 110.03 112.26 109.61 111.26 1235311
20140610 110.82 110.92 109.51 109.96 804865
20140611 109.66 110.12 109.06 109.66 482412
20140612 109.69 111.95 109.69 110.42 712504
20140613 110.69 111.43 109.53 111.41 574469
20140616 111.29 111.98 110.44 111.96 969898
20140617 111.62 112.49 111.05 111.80 637295
20140618 112.14 112.81 111.59 112.65 537524
20140619 113.39 114.52 112.33 114.50 1091491
20140620 115.34 116.28 114.78 115.00 2092142
20140623 114.30 115.27 113.44 113.99 1219477
20140624 113.66 114.04 110.04 110.09 1113312
20140625 110.04 112.74 110.00 112.40 955892
20140626 112.83 114.15 111.62 113.65 816030
20140627 113.05 114.14 112.63 113.78 1629624
20140630 113.69 114.52 113.16 114.40 720826
20140701 115.19 116.28 114.63 114.79 861094
20140702 115.02 117.20 115.02 116.01 1093115
20140703 116.86 116.86 115.08 116.55 432374
20140707 115.49 115.68 113.61 113.75 837547
20140708 113.83 114.25 112.52 113.80 1077687
20140709 114.39 114.52 113.21 114.04 1200396
20140710 112.48 113.58 111.37 112.92 963808
20140711 112.80 112.87 110.94 111.81 796644
20140714 112.56 113.68 111.95 112.45 703876
20140715 112.26 112.94 110.22 111.27 993851
20140716 112.24 114.57 111.90 114.52 957617
20140717 114.08 114.77 111.67 111.85 762541
20140718 112.03 112.99 111.14 112.55 746403
20140721 112.36 113.07 111.76 112.81 528592
20140722 113.54 114.62 113.31 114.33 551835
20140723 114.48 114.97 112.84 114.54 520777
20140724 115.18 116.33 114.19 115.24 822323
20140725 114.74 115.48 113.52 115.08 659523
20140728 115.42 115.77 113.04 114.51 597914
20140729 114.28 114.42 113.38 113.47 719913
20140730 114.86 114.92 112.13 112.81 925037
20140731 111.83 111.84 103.26 104.69 2680110
20140801 103.91 104.49 101.25 103.93 1790597
20140804 103.85 105.82 102.33 105.68 1462155
20140805 104.79 105.11 102.00 102.58 1377202
20140806 101.66 104.64 101.58 102.46 826281
20140807 102.75 103.17 99.38 100.43 1763802
20140808 100.60 101.97 99.71 101.71 1313361
20140811 102.02 102.46 100.59 101.13 1142137
20140812 101.58 101.58 99.37 99.73 988878
20140813 100.89 101.99 100.60 101.44 1075503
20140814 102.26 102.59 97.55 97.84 1291934
20140815 98.08 99.13 97.76 98.59 1831752
20140818 99.04 99.33 97.52 98.54 1224596
20140819 98.85 99.41 98.39 98.49 892741
20140820 99.04 100.38 97.77 100.24 1248285
20140821 99.98 100.08 98.21 99.24 1217539
20140822 99.20 99.46 97.69 99.08 827116
20140825 99.32 100.72 99.08 100.33 912398
20140826 100.51 102.99 100.51 101.13 913608
20140827 101.30 102.86 100.39 102.04 800100
20140828 101.40 102.61 101.03 102.25 830644
20140829 102.46 104.37 101.34 104.21 1064011
20140902 103.90 104.16 101.95 102.99 1230039
20140903 103.17 104.66 103.00 104.28 1043850
20140904 104.31 104.45 100.92 101.84 1299596
20140905 101.84 103.07 100.71 103.07 770261
20140908 102.40 102.45 100.26 101.03 970160
20140909 101.00 101.47 99.21 99.83 1081047
20140910 100.13 100.55 98.62 100.19 879132
20140911 100.03 102.16 99.02 102.05 912096
20140912 102.01 102.02 99.81 100.01 968346
20140915 99.84 101.38 99.27 100.81 827519
20140916 100.73 104.16 100.68 103.21 950402
20140917 103.76 103.76 101.90 102.44 1078527
20140918 103.07 103.26 101.98 102.05 801915
20140919 102.52 103.09 100.23 100.31 1193850
20140922 100.08 100.08 96.40 97.43 1563708
20140923 97.39 98.70 97.03 97.77 1014818
20140924 98.10 99.42 96.02 99.08 1322075
20140925 99.19 99.27 96.29 96.89 938205
20140926 96.92 98.92 96.32 98.21 1095160
20140929 96.89 98.21 96.17 98.01 770463
20140930 98.40 99.28 96.46 97.09 1268245
20141001 97.22 97.68 93.45 93.82 1353225
20141002 92.97 92.98 87.97 90.28 2309071
20141003 90.63 91.51 88.82 89.72 1478023
20141006 90.38 91.69 89.26 89.85 1544958
20141007 89.62 91.45 87.96 87.99 1467035
20141008 87.56 88.83 84.46 88.69 2311389
20141009 88.62 88.62 83.82 84.68 2055643
20141010 84.85 85.19 81.54 83.20 2227317
20141013 82.84 84.61 78.23 78.30 2307054
20141014 79.51 82.13 76.89 77.74 2992336
20141015 76.67 82.08 76.33 81.74 3395259
20141016 79.73 86.37 78.88 85.90 2650905
20141017 87.20 89.04 83.09 84.00 2124797
20141020 84.23 87.07 83.74 86.77 1499495
20141021 87.76 89.82 87.19 89.70 1390019
20141022 91.45 91.45 85.18 85.26 2066228
20141023 86.85 88.59 85.24 87.90 1392337
20141024 87.44 87.58 84.49 86.28 1304636
20141027 84.50 84.50 80.95 81.62 1714515
20141028 80.96 85.16 80.61 85.08 2174494
20141029 85.77 87.66 83.70 85.00 1836389
20141030 84.18 85.63 82.77 84.13 1063003
20141031 84.50 86.27 82.86 86.13 1352922
20141103 86.59 87.05 83.25 83.62 2081450
20141104 81.77 81.95 79.88 80.04 1790220
20141105 81.59 85.01 80.35 83.59 1708869
20141106 82.65 85.06 81.83 85.03 1382458
20141107 84.76 87.14 84.76 86.01 1388204
20141110 87.16 88.64 85.05 85.71 1573285
20141111 85.61 86.18 83.94 85.32 1543648
20141112 84.40 87.42 84.21 85.56 1887900
20141113 82.08 84.47 77.33 79.79 4410300
20141114 79.79 81.11 77.77 79.01 2787700
20141117 78.71 79.16 76.67 78.25 3433100
20141118 76.26 78.99 76.26 77.90 2326700
20141119 78.24 78.50 77.04 77.97 1470900
20141120 77.97 80.59 77.81 80.36 1540200
20141121 81.95 84.12 80.80 81.81 1918600
20141124 81.35 82.34 80.03 80.55 1895000
20141125 80.84 81.41 79.01 79.49 1626300
20141126 79.66 80.41 77.30 77.73 2008500
20141128 73.84 73.99 68.79 69.55 2847400
20141201 68.88 69.77 66.99 69.07 3036800
20141202 68.02 71.44 68.02 68.83 2571500
20141203 69.22 70.69 68.83 69.99 1845100
20141204 69.00 70.11 68.30 68.91 1704700
20141205 68.47 68.99 66.21 67.44 2066600
20141208 66.26 66.26 62.14 62.42 2618500
20141209 62.37 64.82 61.44 64.53 3433700
20141210 63.18 63.18 61.23 61.98 3934800
20141211 63.94 64.19 61.35 61.67 2521700
20141212 60.74 62.39 60.34 60.34 2015100
20141215 60.69 62.00 60.09 60.41 1826200
20141216 60.00 63.53 59.24 60.49 2658700
20141217 61.50 66.19 61.17 65.02 2591400
20141218 67.49 68.04 64.75 66.43 2198600
20141219 67.69 71.91 67.01 71.85 3402700
20141222 71.05 71.05 67.93 69.93 2759600
20141223 69.75 70.41 66.85 67.91 2042300
20141224 67.69 67.89 65.67 67.25 810500
20141226 67.46 68.79 66.50 67.19 1202000
20141229 67.78 69.31 67.30 68.24 1340600
20141230 67.87 68.01 66.56 66.96 1165700
20141231 66.47 68.67 65.25 67.42 1777300