20000103 10.82 10.82 10.34 10.49 1657876
20000104 10.39 10.39 9.73 10.09 2209430
20000105 10.11 10.11 9.81 9.99 1061822
20000106 10.04 10.06 9.81 9.91 1063799
20000107 10.01 10.11 9.86 10.11 1202986
20000110 10.16 10.26 10.06 10.11 2147624
20000111 9.96 10.06 9.61 9.86 1561459
20000112 10.11 10.31 10.09 10.14 2653194
20000113 10.14 11.25 10.09 11.12 3712296
20000114 11.07 11.83 10.92 11.83 2645778
20000118 11.63 11.96 11.17 11.40 2359494
20000119 11.10 11.22 10.74 11.22 2175313
20000120 11.17 11.98 11.17 11.73 3883127
20000121 11.93 12.01 11.58 11.65 2623280
20000124 11.68 12.06 11.37 11.50 3356049
20000125 11.60 11.78 11.40 11.78 1867026
20000126 11.48 13.04 11.48 12.94 6408508
20000127 12.94 13.47 12.92 13.22 4923441
20000128 13.19 13.19 11.88 12.52 2955053
20000131 12.31 12.34 11.73 11.73 2867784
20000201 11.98 12.94 11.83 12.72 2868278
20000202 12.72 12.74 12.21 12.46 1798051
20000203 12.79 12.94 12.36 12.87 2306094
20000204 12.77 12.99 12.72 12.94 1902626
20000207 12.69 13.09 12.69 12.79 1181477
20000208 12.89 13.09 12.77 12.89 1462570
20000209 12.89 14.08 12.84 13.45 3951114
20000210 13.50 13.55 13.04 13.30 3059381
20000211 13.15 13.15 12.39 12.82 2077413
20000214 12.87 13.22 12.82 12.97 2764197
20000215 13.02 13.25 12.94 13.15 2323894
20000216 13.15 13.15 12.84 12.92 2662094
20000217 12.87 12.94 12.62 12.79 1355275
20000218 12.77 12.82 12.64 12.74 760704
20000222 12.49 12.49 11.68 12.41 2715000
20000223 12.31 12.74 12.11 12.24 5631487
20000224 12.36 12.94 12.34 12.79 4746429
20000225 12.74 12.84 12.62 12.77 3033670
20000228 12.74 12.74 12.41 12.56 1063305
20000229 12.74 12.89 12.52 12.89 2565183
20000301 12.84 12.94 12.46 12.52 2352324
20000302 12.41 13.80 12.41 13.80 3014881
20000303 13.79 14.01 13.46 13.71 1911438
20000306 13.61 14.24 13.56 14.01 1487251
20000307 14.01 14.35 13.46 13.51 1599659
20000308 13.51 13.74 13.10 13.48 1908226
20000309 13.56 14.57 13.51 14.57 8637911
20000310 14.57 15.13 14.52 14.82 3597812
20000313 14.52 15.68 14.35 15.33 3683786
20000314 15.63 15.94 14.42 14.45 3956037
20000315 14.62 15.73 14.62 15.36 4265840
20000316 15.53 15.89 15.51 15.79 4552420
20000317 15.38 15.79 14.98 15.00 1484039
20000320 15.10 15.20 14.35 14.72 1518132
20000321 14.57 14.72 14.37 14.52 1797300
20000322 14.57 15.83 14.55 15.15 6077963
20000323 15.13 15.89 14.95 15.79 2510538
20000324 15.76 15.76 15.13 15.30 3096298
20000327 15.28 15.30 14.39 14.49 1543084
20000328 14.47 14.55 13.76 14.11 3188448
20000329 13.86 14.07 13.41 13.48 3489110
20000330 13.43 13.61 13.28 13.58 3899709
20000331 13.61 14.07 13.58 13.99 4257934
20000403 13.89 13.89 12.45 12.95 2203700
20000404 13.36 13.36 11.48 12.24 4251511
20000405 12.22 12.80 12.22 12.57 3329514
20000406 12.57 12.95 12.35 12.55 3537779
20000407 12.75 12.93 12.60 12.88 2716826
20000410 12.62 13.16 12.24 12.37 1994942
20000411 12.60 12.62 12.14 12.22 1571495
20000412 12.04 12.14 11.69 11.69 991912
20000413 11.79 12.14 11.61 11.66 2014953
20000414 11.41 11.48 10.83 11.28 3510109
20000417 11.28 11.33 10.78 11.31 1843252
20000418 11.31 11.56 11.18 11.41 1927002
20000419 11.51 11.79 11.36 11.46 1457357
20000420 11.74 11.86 11.38 11.56 1590765
20000424 11.51 11.54 11.05 11.18 1357054
20000425 11.33 11.58 11.33 11.48 1585577
20000426 11.38 12.70 11.38 12.60 4767849
20000427 12.39 12.60 12.12 12.39 2749190
20000428 12.24 13.18 12.24 13.08 2380342
20000501 12.98 13.23 12.88 13.08 1094439
20000502 13.03 13.20 12.75 12.80 1512944
20000503 12.55 12.85 12.50 12.67 2394671
20000504 12.73 14.17 12.70 13.94 3700339
20000505 13.84 14.57 13.81 14.49 2219264
20000508 14.57 14.88 14.32 14.37 4241629
20000509 14.07 14.19 13.64 13.84 1547778
20000510 13.61 13.61 12.85 12.90 2221488
20000511 13.00 13.28 12.90 13.16 1750855
20000512 13.30 13.64 13.28 13.33 1076651
20000515 13.23 13.23 12.62 12.95 1694280
20000516 13.16 13.33 13.03 13.10 836023
20000517 13.00 13.03 12.83 12.90 1281210
20000518 12.93 12.93 12.80 12.80 610217
20000519 12.65 12.67 12.09 12.14 1804218
20000522 12.14 12.14 11.64 11.89 1089250
20000523 11.99 12.09 11.69 11.69 1399300
20000524 11.69 11.86 11.51 11.58 1901803
20000525 11.23 12.09 11.23 11.92 2875186
20000526 11.90 12.03 11.65 11.68 1682553
20000530 11.70 12.20 11.70 12.08 1283884
20000531 12.15 12.46 12.13 12.38 1875839
20000601 12.30 12.99 12.28 12.94 1937058
20000602 13.67 13.77 13.27 13.32 2779816
20000605 13.21 13.27 12.71 12.76 1159470
20000606 12.86 13.01 12.81 12.94 1427059
20000607 12.99 12.99 12.66 12.84 739326
20000608 12.99 12.99 12.64 12.81 1226368
20000609 12.78 12.96 12.71 12.91 1753153
20000612 12.94 12.94 12.25 12.38 2068631
20000613 12.30 12.43 11.93 12.39 1990379
20000614 12.64 12.66 12.19 12.19 643547
20000615 12.08 12.43 11.95 12.30 1165148
20000616 12.25 12.53 12.25 12.36 2279691
20000619 12.28 12.43 12.15 12.23 1309310
20000620 12.23 12.46 12.10 12.43 2403118
20000621 12.43 13.06 12.43 12.81 2449526
20000622 12.76 12.96 12.71 12.81 2141700
20000623 12.71 13.27 12.71 13.11 3518154
20000626 13.17 13.24 12.68 12.74 1987170
20000627 12.76 13.01 12.74 12.94 2185146
20000628 12.96 13.95 12.96 13.57 2705019
20000629 13.47 13.47 13.17 13.27 1477664
20000630 13.29 13.62 13.19 13.27 1814619
20000703 13.42 13.67 13.34 13.57 507284
20000705 13.62 13.62 13.01 13.17 1344857
20000706 13.21 13.62 13.21 13.45 1018270
20000707 13.39 14.18 13.39 13.90 995806
20000710 13.75 14.36 13.75 14.15 2005437
20000711 14.08 14.08 13.70 13.82 1389291
20000712 13.92 14.48 13.87 14.41 1582083
20000713 14.36 14.99 14.36 14.99 2215015
20000714 15.07 15.34 14.81 15.14 1328812
20000717 15.04 15.07 14.83 14.91 690202
20000718 14.91 14.91 14.46 14.48 831896
20000719 14.53 14.58 13.98 14.15 1816841
20000720 14.15 14.68 14.10 14.13 963962
20000721 14.13 14.18 13.60 13.87 854853
20000724 13.77 13.90 13.75 13.77 707975
20000725 13.77 13.77 13.55 13.60 940511
20000726 13.70 13.77 12.91 13.47 3458663
20000727 13.52 13.62 13.42 13.55 1270307
20000728 13.52 13.98 13.47 13.95 1964706
20000731 13.80 14.18 13.80 13.87 4220946
20000801 13.92 13.92 13.55 13.57 2905711
20000802 13.37 13.42 12.66 12.86 2919782
20000803 12.76 12.76 12.15 12.56 2977792
20000804 12.86 12.86 12.48 12.78 2416201
20000807 12.91 13.06 12.71 12.89 1082699
20000808 12.66 12.66 12.05 12.08 2980508
20000809 11.82 12.08 11.75 12.03 3953604
20000810 12.13 12.25 12.03 12.03 1035550
20000811 12.03 12.13 11.93 12.08 1416445
20000814 12.18 12.30 11.97 12.05 1041721
20000815 12.15 12.53 12.13 12.13 1930147
20000816 12.13 12.33 12.08 12.10 504075
20000817 12.20 12.46 12.15 12.15 2001240
20000818 12.15 12.38 12.15 12.36 925206
20000821 12.25 12.30 12.08 12.15 687980
20000822 12.15 12.25 12.08 12.15 1068381
20000823 12.15 12.15 11.90 11.93 800545
20000824 12.03 12.15 11.75 11.75 1019258
20000825 11.80 11.93 11.77 11.80 1202670
20000828 11.80 12.33 11.80 12.05 2138244
20000829 11.95 12.33 11.95 12.28 1485564
20000830 12.25 12.25 11.77 12.13 1696623
20000831 12.13 12.51 12.13 12.18 1430515
20000901 12.30 12.68 12.30 12.36 1434218
20000905 12.25 12.30 11.97 12.23 1467296
20000906 12.11 12.34 11.94 12.21 3162431
20000907 12.26 12.41 12.21 12.24 882304
20000908 12.24 12.34 11.66 11.73 1404483
20000911 11.73 12.34 11.73 12.26 1382531
20000912 12.26 12.41 11.76 11.76 1766334
20000913 11.76 11.76 11.33 11.53 951862
20000914 11.58 12.01 11.58 11.81 863558
20000915 11.60 11.73 11.45 11.60 824339
20000918 11.70 11.70 10.92 10.95 1345532
20000919 10.99 11.12 10.95 11.07 1279673
20000920 11.12 11.27 10.89 11.15 1750054
20000921 11.12 11.12 10.62 10.64 1005634
20000922 10.54 10.62 10.03 10.54 3749482
20000925 10.64 10.97 10.62 10.72 1450856
20000926 10.67 11.10 10.67 11.07 2690570
20000927 11.10 11.73 11.07 11.33 2857559
20000928 11.23 11.55 11.10 11.55 3250735
20000929 11.58 11.66 11.15 11.53 4308661
20001002 11.63 11.88 11.48 11.55 2317620
20001003 11.55 11.94 11.38 11.40 2976696
20001004 11.40 11.40 10.95 11.05 1926170
20001005 11.05 11.15 10.79 10.87 1308286
20001006 10.84 10.84 10.18 10.26 2830920
20001009 10.26 10.44 9.88 10.44 3377025
20001010 10.39 10.39 9.96 9.98 1107751
20001011 9.63 9.63 8.87 9.32 5543442
20001012 9.47 9.60 9.10 9.20 2074906
20001013 9.12 9.37 9.07 9.30 3711250
20001016 9.30 9.50 9.10 9.32 4355033
20001017 9.27 9.30 8.92 9.02 1466148
20001018 8.87 8.87 8.41 8.72 2924897
20001019 8.97 9.30 8.92 9.30 1822079
20001020 9.35 9.83 9.07 9.68 2440950
20001023 9.73 9.75 9.47 9.73 3004322
20001024 10.14 10.21 9.65 9.81 1727608
20001025 9.75 10.79 9.27 10.69 5553802
20001026 10.69 11.96 10.29 11.68 6815962
20001027 11.86 12.47 11.68 12.26 5669732
20001030 12.14 12.26 12.04 12.11 4020809
20001031 12.11 12.85 12.11 12.85 3470510
20001101 12.75 12.85 12.21 12.75 1767814
20001102 12.79 13.10 12.77 12.97 1633631
20001103 13.02 13.25 12.77 13.22 843578
20001106 13.12 13.15 12.44 12.69 1271780
20001107 12.64 12.64 12.47 12.54 878110
20001108 12.54 12.57 12.37 12.41 1515727
20001109 12.41 12.62 12.01 12.57 4100726
20001110 12.57 12.57 12.21 12.41 2146437
20001113 12.21 12.37 11.98 12.31 1531760
20001114 12.26 13.12 12.26 12.62 2745822
20001115 12.63 13.08 12.63 12.76 1059095
20001116 12.86 12.96 12.65 12.83 1276484
20001117 12.78 12.98 12.55 12.68 1612673
20001120 12.68 12.73 12.42 12.55 2221954
20001121 12.55 13.19 12.55 13.16 2022065
20001122 13.16 13.16 12.48 12.93 1124163
20001124 12.93 13.26 12.76 13.19 503298
20001127 13.29 13.49 13.21 13.23 914415
20001128 13.29 13.29 12.55 12.70 1037158
20001129 12.70 12.91 12.32 12.50 1476373
20001130 12.35 12.65 11.87 12.48 2623705
20001201 12.50 12.93 12.37 12.65 2022804
20001204 12.70 12.76 12.40 12.60 1869744
20001205 12.70 12.86 12.60 12.73 3063660
20001206 12.73 12.73 12.52 12.63 2612861
20001207 12.63 12.63 12.17 12.48 3225839
20001208 12.52 12.96 12.52 12.96 3209572
20001211 13.21 13.21 12.93 12.98 3231015
20001212 12.96 12.96 12.73 12.86 2288256
20001213 12.88 12.96 12.60 12.83 3555620
20001214 12.78 12.78 12.32 12.40 1680946
20001215 12.22 12.22 11.89 12.07 2579340
20001218 12.09 12.12 11.77 12.05 2743738
20001219 12.05 12.12 11.49 11.56 2685817
20001220 11.26 11.44 10.93 11.18 4493696
20001221 11.16 11.34 10.88 11.16 1893406
20001222 11.16 11.87 11.16 11.74 1311976
20001226 11.71 12.22 11.64 12.07 2164033
20001227 12.12 12.42 11.89 12.35 958287
20001228 12.17 12.73 12.15 12.45 1679960
20001229 12.45 12.73 12.30 12.42 1194162
20010102 12.35 12.35 11.51 11.61 1199831
20010103 11.51 12.50 11.51 12.48 1314194
20010104 12.60 12.78 12.45 12.73 1170254
20010105 12.58 12.58 11.99 12.05 1703868
20010108 12.05 12.05 11.74 11.94 1610948
20010109 11.94 11.94 11.06 11.28 3217459
20010110 10.75 11.51 10.70 11.38 5646204
20010111 11.49 11.94 11.44 11.71 2539165
20010112 11.71 11.71 11.41 11.46 1360531
20010116 11.46 11.56 11.16 11.21 1887983
20010117 11.26 11.54 11.03 11.23 3181967
20010118 11.36 11.49 11.23 11.46 2716133
20010119 11.46 11.46 10.65 10.65 1452466
20010122 10.75 11.21 10.52 11.16 3038519
20010123 11.16 11.34 11.08 11.34 2423816
20010124 11.31 11.71 10.95 11.28 6009259
20010125 11.34 11.34 11.03 11.34 1953299
20010126 11.21 11.34 10.98 11.23 1482042
20010129 11.13 11.62 11.13 11.56 2108823
20010130 11.56 12.15 11.42 11.97 2892361
20010131 12.02 12.37 12.02 12.25 2660183
20010201 12.15 12.16 11.75 11.93 3118377
20010202 12.03 12.10 11.43 11.51 2069634
20010205 11.61 11.81 11.52 11.58 699490
20010206 11.73 11.83 11.62 11.83 2557897
20010207 11.73 11.84 11.40 11.53 1427818
20010208 11.63 11.69 11.45 11.57 1453944
20010209 11.57 11.73 11.16 11.16 1909427
20010212 11.20 11.44 11.06 11.18 2316354
20010213 11.36 11.77 11.32 11.57 2292939
20010214 11.57 11.84 11.42 11.58 2172413
20010215 11.48 12.23 11.48 11.81 2240193
20010216 11.81 11.89 11.31 11.41 3623893
20010220 11.41 11.64 10.91 10.91 3775227
20010221 10.91 10.99 10.58 10.58 2536207
20010222 10.68 10.85 10.31 10.43 2577368
20010223 10.49 10.49 10.02 10.29 3044188
20010226 10.39 10.59 10.24 10.57 2427020
20010227 9.53 10.10 9.08 10.06 9586568
20010228 10.07 10.30 9.96 10.19 3451115
20010301 10.10 10.10 9.74 10.01 2213574
20010302 9.92 10.05 9.62 9.78 3326416
20010305 9.99 9.99 9.67 9.67 2977252
20010306 9.83 9.85 9.62 9.71 2699989
20010307 9.73 9.98 9.43 9.90 2577856
20010308 9.90 10.09 9.79 9.94 1925327
20010309 9.75 9.90 9.67 9.82 4811964
20010312 9.54 9.87 9.47 9.67 4949118
20010313 9.75 9.77 9.26 9.39 3563050
20010314 9.28 9.64 9.19 9.45 2348116
20010315 9.67 9.73 9.46 9.54 2645325
20010316 9.56 9.67 9.31 9.62 4914645
20010319 9.62 9.62 9.34 9.62 3617961
20010320 9.67 9.85 9.47 9.49 1434331
20010321 9.71 9.77 9.44 9.69 3776784
20010322 9.65 9.74 9.30 9.69 3369261
20010323 9.69 10.10 9.67 10.04 3445841
20010326 10.08 10.17 9.75 9.81 2146448
20010327 9.75 9.99 9.65 9.91 1288805
20010328 9.71 9.71 9.28 9.40 2806856
20010329 9.40 9.66 9.34 9.36 1817476
20010330 9.38 10.05 9.36 10.05 2763518
20010402 9.99 9.99 9.18 9.24 2174027
20010403 9.09 9.09 8.45 8.61 3985839
20010404 8.61 8.91 8.56 8.64 2919879
20010405 8.73 9.23 8.70 9.09 2304779
20010406 8.93 9.04 8.65 8.77 1808611
20010409 8.89 9.36 8.89 9.18 1688694
20010410 9.24 9.71 9.24 9.54 1573947
20010411 9.60 9.75 9.32 9.46 1504755
20010412 9.48 9.93 9.26 9.92 1936901
20010416 9.87 9.87 9.58 9.77 1396410
20010417 9.75 10.00 9.72 9.82 1287327
20010418 10.05 10.92 10.05 10.55 3743049
20010419 10.52 10.99 10.48 10.96 1710116
20010420 10.96 11.05 10.56 10.80 1697066
20010423 10.80 10.80 10.55 10.58 2423219
20010424 10.60 10.97 10.59 10.68 1571485
20010425 10.66 10.88 10.66 10.87 1172581
20010426 10.88 11.16 10.78 11.05 1432361
20010427 11.11 11.19 10.97 11.19 1694357
20010430 11.26 11.68 11.26 11.68 2020867
20010501 11.61 11.61 11.36 11.52 2524176
20010502 11.70 11.86 11.59 11.72 1850225
20010503 11.64 11.78 11.42 11.78 1942564
20010504 11.74 12.31 11.70 12.30 3060726
20010507 12.24 12.47 12.24 12.41 3375910
20010508 12.55 12.69 12.53 12.59 2950166
20010509 12.37 12.37 11.92 11.95 3254022
20010510 12.28 12.59 12.20 12.44 3415554
20010511 12.54 12.56 12.16 12.38 1423989
20010514 12.37 12.37 12.05 12.09 687001
20010515 12.04 12.21 11.97 12.18 1679337
20010516 12.13 12.13 11.87 12.10 1804917
20010517 12.18 12.39 12.18 12.39 2456461
20010518 12.39 12.44 12.20 12.31 1268121
20010521 12.37 12.92 12.34 12.92 1616792
20010522 13.04 13.08 12.77 12.82 3557879
20010523 12.80 12.80 12.35 12.43 1213949
20010524 12.43 12.48 12.12 12.19 1602757
20010525 12.19 12.23 12.05 12.23 970148
20010529 12.17 12.17 11.80 11.82 1048390
20010530 11.75 11.75 11.31 11.31 1195770
20010531 11.42 11.71 11.39 11.55 1624377
20010601 11.59 11.85 11.56 11.84 1157633
20010604 11.84 11.89 11.77 11.88 594194
20010605 11.88 12.34 11.87 12.30 926353
20010606 12.20 12.36 12.10 12.20 1794639
20010607 12.20 12.23 11.99 11.99 1056018
20010608 12.00 12.00 11.71 11.77 1015912
20010611 11.77 11.78 11.45 11.64 1688841
20010612 11.45 11.79 11.20 11.75 1590423
20010613 11.83 12.54 11.79 12.16 4058237
20010614 12.12 12.12 11.59 11.59 1326911
20010615 11.44 11.51 11.28 11.40 1212993
20010618 11.42 11.42 10.88 10.95 1413026
20010619 11.01 11.12 10.69 10.69 1870175
20010620 10.71 10.91 10.53 10.86 2191015
20010621 10.86 11.17 10.81 10.99 969164
20010622 11.05 11.34 10.43 10.46 4879037
20010625 10.51 10.73 10.45 10.49 795212
20010626 10.49 10.60 10.32 10.52 1177071
20010627 10.44 10.61 10.36 10.51 1527436
20010628 10.57 10.94 10.57 10.79 908638
20010629 10.81 11.14 10.77 11.06 965966
20010702 11.01 11.21 10.93 11.18 1225295
20010703 11.14 11.29 11.03 11.27 1450917
20010705 11.22 11.22 10.87 10.93 1376858
20010706 10.94 10.94 10.53 10.55 798410
20010709 10.55 10.74 10.47 10.47 617569
20010710 10.50 10.85 10.32 10.82 2616670
20010711 10.75 10.81 10.61 10.80 1378580
20010712 10.90 11.36 10.90 11.29 1608631
20010713 11.29 11.29 11.05 11.22 634299
20010716 11.20 11.34 11.19 11.19 1215946
20010717 11.19 11.24 11.02 11.12 1059708
20010718 11.10 11.20 10.67 10.77 890923
20010719 10.83 11.46 10.83 11.05 938409
20010720 11.01 11.08 10.90 10.96 893137
20010723 10.97 10.99 10.83 10.87 938409
20010724 10.87 10.89 10.69 10.69 790045
20010725 10.73 11.17 10.73 11.12 2556635
20010726 11.42 12.01 11.32 11.99 2981552
20010727 11.99 12.22 11.94 12.17 1365048
20010730 12.18 12.18 11.91 12.18 783156
20010731 12.18 12.36 12.18 12.20 2274424
20010801 12.27 12.67 12.25 12.57 932258
20010802 12.62 12.73 12.40 12.56 1386454
20010803 12.56 12.56 12.42 12.47 709835
20010806 12.47 12.66 12.45 12.51 747233
20010807 12.51 12.59 12.45 12.55 1192572
20010808 12.52 12.58 12.38 12.47 884771
20010809 12.46 12.46 12.09 12.13 1096123
20010810 12.19 12.25 11.99 12.14 979006
20010813 12.11 12.17 11.73 11.87 1803005
20010814 12.03 12.09 11.89 11.91 745265
20010815 11.91 11.92 11.61 11.64 801855
20010816 11.62 11.82 11.46 11.75 1973267
20010817 11.71 11.77 11.52 11.72 961291
20010820 11.70 11.86 11.52 11.80 639466
20010821 11.79 11.90 11.76 11.76 2137378
20010822 11.79 11.95 11.58 11.87 1461743
20010823 11.91 11.98 11.87 11.93 846143
20010824 11.99 12.21 11.99 12.11 1115068
20010827 12.23 12.52 12.23 12.38 1632251
20010828 12.39 12.44 12.23 12.29 749940
20010829 12.28 12.30 12.05 12.08 852048
20010830 12.06 12.06 11.69 11.71 932258
20010831 11.76 12.01 11.76 11.92 547200
20010904 11.94 11.94 11.60 11.68 754615
20010905 11.71 11.73 11.28 11.33 1656968
20010906 11.29 11.38 11.08 11.08 1074079
20010907 11.02 11.21 10.93 10.93 1205604
20010910 10.94 11.09 10.75 11.06 1185445
20010917 13.22 13.50 12.10 12.14 9414479
20010918 12.10 12.25 11.59 11.69 3641642
20010919 11.67 11.80 11.35 11.78 2553058
20010920 11.64 12.33 11.45 12.12 2763744
20010921 12.13 12.16 11.61 11.84 2424484
20010924 12.04 12.48 12.00 12.04 1747929
20010925 12.00 12.13 11.53 11.80 1951485
20010926 11.92 11.93 11.63 11.88 1816027
20010927 11.86 12.82 11.86 12.72 3016223
20010928 13.02 13.28 12.89 12.94 3767021
20011001 12.89 13.18 12.83 12.91 3234284
20011002 12.89 13.02 12.74 12.80 3920671
20011003 12.80 13.24 12.74 13.15 3945010
20011004 13.17 13.64 12.96 13.00 3707282
20011005 13.00 13.27 12.59 13.25 2355648
20011008 13.18 13.75 13.18 13.44 3297711
20011009 13.52 14.41 13.46 14.24 10286231
20011010 14.20 14.63 13.96 14.54 4712279
20011011 14.54 14.99 14.54 14.76 3090467
20011012 14.72 15.05 14.58 15.05 2852738
20011015 15.05 15.05 14.75 14.92 2913707
20011016 14.92 14.95 14.76 14.76 2867243
20011017 14.89 14.97 13.42 13.83 7373016
20011018 13.83 14.08 13.55 13.94 2116936
20011019 13.91 14.57 13.77 14.54 3069324
20011022 14.48 14.48 14.01 14.03 3175528
20011023 14.18 14.27 13.81 13.83 3120213
20011024 13.79 13.85 13.40 13.59 2221419
20011025 13.55 13.56 13.18 13.45 3772429
20011026 13.49 13.82 13.49 13.69 1739079
20011029 13.83 14.34 13.82 13.98 3649017
20011030 13.98 13.98 13.67 13.82 2072685
20011031 13.86 13.97 13.69 13.94 2356386
20011101 13.93 14.01 13.81 13.96 1697532
20011102 14.09 14.31 13.98 14.24 3317378
20011105 14.24 14.31 14.16 14.18 3615091
20011106 14.14 14.14 13.98 14.07 2485944
20011107 14.03 14.28 13.94 14.20 3284189
20011108 14.23 14.23 13.81 13.82 1728754
20011109 13.66 13.76 13.44 13.44 3240430
20011112 13.44 13.44 13.20 13.36 2673275
20011113 13.43 13.46 13.30 13.34 2329343
20011114 13.38 13.38 13.02 13.02 3561498
20011115 13.03 13.23 13.01 13.02 1558464
20011116 13.06 13.11 12.88 12.94 1433178
20011119 12.97 12.98 12.42 12.61 4759654
20011120 12.68 12.92 12.42 12.62 2770548
20011121 12.65 12.70 12.24 12.57 2615046
20011123 12.57 13.18 12.57 13.15 1589172
20011126 13.43 13.45 13.23 13.43 4157542
20011127 13.37 13.49 13.18 13.31 2571318
20011128 13.26 13.33 13.03 13.05 2045116
20011129 13.06 13.07 12.80 12.99 1965522
20011130 13.11 13.15 12.99 12.99 1888139
20011203 12.94 13.00 12.77 12.84 1279149
20011204 12.84 13.14 12.80 13.12 949474
20011205 13.19 13.43 13.10 13.25 1499015
20011206 13.25 13.45 13.21 13.34 2703975
20011207 13.35 13.47 13.21 13.29 1611035
20011210 13.29 13.47 13.03 13.07 1331720
20011211 13.15 13.24 12.54 12.64 2454385
20011212 12.63 12.74 12.37 12.53 1420649
20011213 12.37 12.42 12.13 12.21 1908283
20011214 12.21 12.51 12.05 12.21 3472152
20011217 12.17 12.27 12.06 12.11 3007118
20011218 12.17 12.28 11.92 12.07 2025954
20011219 12.07 12.07 11.76 11.76 2991642
20011220 11.76 11.80 11.38 11.38 2945704
20011221 11.38 11.58 11.36 11.48 3652466
20011224 11.49 11.59 11.44 11.49 973303
20011226 11.51 11.70 11.50 11.67 1562640
20011227 11.69 12.28 11.69 12.26 3916796
20011228 12.26 12.54 12.25 12.27 2146573
20011231 12.25 12.56 12.13 12.42 2150258
20020102 12.39 12.42 12.22 12.33 1889122
20020103 12.37 12.72 12.37 12.69 1382572
20020104 12.69 12.84 12.57 12.57 1749833
20020107 12.54 12.70 12.50 12.52 1348917
20020108 12.52 12.54 12.37 12.51 1025874
20020109 12.46 12.81 12.24 12.30 1727478
20020110 12.33 12.45 12.25 12.39 1810020
20020111 12.35 12.55 12.35 12.45 1088272
20020114 12.42 12.43 12.27 12.28 1364393
20020115 12.35 12.45 12.29 12.30 1796508
20020116 12.25 12.34 12.17 12.33 2813784
20020117 12.40 13.07 12.37 13.03 3599895
20020118 13.03 13.33 13.02 13.24 4924000
20020122 13.24 13.52 13.21 13.46 4603660
20020123 13.43 13.65 13.42 13.54 2001880
20020124 13.55 13.93 13.55 13.83 1792823
20020125 13.74 13.74 13.27 13.29 2896817
20020128 13.27 13.56 13.11 13.53 2032587
20020129 13.47 13.63 13.39 13.43 2060101
20020130 13.43 13.83 13.43 13.76 2311902
20020131 13.76 14.37 13.76 14.24 3885597
20020201 14.21 14.35 14.17 14.25 2287582
20020204 14.21 14.23 13.95 14.05 1911477
20020205 14.05 14.13 13.86 13.87 2226167
20020206 13.87 13.90 13.53 13.76 1366604
20020207 13.67 13.83 13.18 13.20 6472638
20020208 13.24 13.58 13.03 13.53 1163198
20020211 13.57 13.94 13.52 13.88 883392
20020212 13.88 13.89 13.65 13.80 1101783
20020213 13.90 13.90 13.68 13.75 1090483
20020214 13.76 13.76 13.38 13.39 1499015
20020215 13.47 13.60 13.32 13.47 2506956
20020219 13.47 13.47 12.09 12.34 9165803
20020220 12.40 13.50 12.33 13.45 3485172
20020221 13.41 13.53 13.18 13.18 1881261
20020222 13.17 13.56 13.05 13.52 2923349
20020225 13.48 14.05 13.48 14.04 2981816
20020226 14.05 14.09 13.51 13.65 2176789
20020227 13.84 13.88 13.58 13.70 1344740
20020228 13.74 13.95 13.73 13.94 1485012
20020301 13.94 14.30 13.94 14.28 2945704
20020304 14.32 15.16 14.29 15.03 3988298
20020305 15.03 15.05 14.77 14.83 2691352
20020306 14.86 14.86 14.57 14.81 1982856
20020307 15.01 15.07 14.86 15.06 1484994
20020308 15.07 15.48 14.55 14.61 2909106
20020311 14.58 14.87 14.49 14.72 3455821
20020312 14.64 14.64 14.01 14.11 2976616
20020313 14.11 14.34 13.96 14.20 996215
20020314 14.20 14.40 14.20 14.21 888934
20020315 14.26 14.34 14.11 14.22 1426812
20020318 14.18 14.39 14.18 14.21 953990
20020319 14.22 14.25 14.00 14.00 1035003
20020320 14.00 14.13 13.91 14.03 672899
20020321 13.93 14.01 13.89 13.93 711933
20020322 13.94 14.07 13.90 13.90 593850
20020325 13.91 13.91 13.75 13.81 967001
20020326 13.81 14.10 13.81 14.04 970684
20020327 14.11 14.30 14.11 14.18 1074037
20020328 14.23 14.65 14.23 14.63 2194472
20020401 14.63 14.63 14.39 14.55 919130
20020402 14.51 14.51 14.31 14.31 1255948
20020403 14.36 14.40 14.15 14.19 1075019
20020404 14.19 14.44 14.19 14.44 1037213
20020405 14.42 14.64 14.37 14.46 673881
20020408 14.41 14.56 14.29 14.52 489515
20020409 14.62 14.62 14.31 14.38 1040895
20020410 14.43 14.66 14.43 14.65 1030339
20020411 14.58 14.62 14.51 14.52 917166
20020412 14.60 14.61 14.38 14.49 665044
20020415 14.45 14.57 14.16 14.35 1122399
20020416 14.45 15.18 14.45 15.17 1992430
20020417 15.28 15.69 15.23 15.69 4178065
20020418 15.67 15.68 14.88 15.04 2549948
20020419 15.11 15.23 14.99 15.17 1019537
20020422 15.17 15.17 14.78 14.86 764223
20020423 14.90 14.90 14.22 14.22 2274012
20020424 14.27 14.38 14.01 14.02 1584419
20020425 14.02 14.41 13.93 14.38 1064217
20020426 14.44 14.52 14.05 14.11 791228
20020429 14.15 14.23 14.02 14.13 593359
20020430 14.16 14.75 14.15 14.75 1999550
20020501 14.75 14.78 14.40 14.78 981486
20020502 14.95 14.96 14.49 14.75 1282952
20020503 14.81 14.85 14.52 14.78 1646284
20020506 14.75 14.86 14.56 14.64 1063726
20020507 14.71 14.71 14.44 14.58 681246
20020508 14.79 14.83 14.51 14.67 1838015
20020509 14.67 14.91 14.56 14.62 1025184
20020510 14.62 14.62 13.82 13.85 1856672
20020513 13.95 14.87 13.79 14.86 1357337
20020514 14.95 15.43 14.95 15.34 1430003
20020515 15.36 15.39 15.08 15.14 1861828
20020516 15.17 15.32 15.12 15.24 531986
20020517 15.32 15.53 15.15 15.36 1330333
20020520 15.36 15.55 15.28 15.51 1134919
20020521 15.51 15.54 15.03 15.14 1973527
20020522 15.14 15.17 14.95 15.14 726908
20020523 15.19 15.28 15.03 15.17 1332788
20020524 15.17 15.19 15.13 15.16 812095
20020528 15.19 15.27 14.91 15.07 1240973
20020529 15.07 15.07 14.94 15.02 812067
20020530 15.02 15.16 14.92 15.15 784098
20020531 15.29 15.53 15.26 15.37 1404066
20020603 15.49 15.50 15.04 15.20 1563045
20020604 15.10 15.27 15.00 15.27 1371927
20020605 15.27 15.42 15.14 15.33 974726
20020606 15.41 15.49 15.15 15.18 2218586
20020607 15.04 15.36 14.98 15.32 1600581
20020610 15.35 15.48 15.30 15.35 1632230
20020611 15.43 15.66 15.23 15.35 1955830
20020612 15.34 15.35 15.04 15.26 1306422
20020613 15.24 15.35 14.97 15.13 1016188
20020614 15.03 15.16 14.41 15.07 1594693
20020617 15.24 15.43 15.18 15.43 2041943
20020618 15.46 15.77 15.40 15.53 3648658
20020619 15.49 15.52 15.35 15.40 3897430
20020620 15.16 15.38 15.16 15.25 1766675
20020621 15.25 15.34 15.16 15.29 2272561
20020624 15.27 15.52 15.15 15.39 2159705
20020625 15.37 15.48 15.10 15.17 5089525
20020626 15.00 15.00 14.58 14.67 3921473
20020627 14.67 14.78 14.25 14.63 4775738
20020628 14.67 14.95 14.60 14.77 5626323
20020701 14.81 14.81 14.07 14.12 3130505
20020702 14.16 14.34 13.96 14.24 2974716
20020703 14.23 14.23 13.75 14.06 1915104
20020705 14.06 14.31 13.88 14.23 1326294
20020708 14.27 14.40 14.14 14.23 2306172
20020709 14.23 14.49 14.20 14.31 2523295
20020710 14.31 14.31 13.96 14.01 2745571
20020711 13.90 14.14 13.80 14.10 2905040
20020712 14.20 14.47 14.18 14.25 1868980
20020715 14.23 14.29 13.82 14.10 3126335
20020716 14.14 15.16 14.14 14.95 5027209
20020717 15.04 15.16 14.52 14.92 3729865
20020718 14.92 15.08 14.64 14.67 1825801
20020719 14.55 14.65 14.05 14.16 1833161
20020722 14.16 14.43 13.75 14.02 3022557
20020723 14.02 14.31 13.78 13.83 2917062
20020724 13.59 13.59 12.64 13.48 4995315
20020725 13.44 13.67 12.72 12.99 2518143
20020726 12.99 13.08 12.58 12.62 1741160
20020729 12.76 12.88 12.66 12.75 4535308
20020730 12.72 13.04 12.43 12.68 4249244
20020731 12.68 13.25 12.47 13.09 2782617
20020801 13.09 13.19 12.76 12.82 1317953
20020802 12.82 12.82 12.37 12.58 1981590
20020805 12.58 12.70 12.01 12.02 1287776
20020806 12.25 13.02 12.25 12.83 2491156
20020807 12.95 13.19 12.76 13.12 2633943
20020808 13.02 13.79 12.98 13.60 2350823
20020809 13.29 13.81 13.15 13.65 2030412
20020812 13.62 13.75 13.49 13.58 1143027
20020813 13.48 13.72 12.98 13.04 1550042
20020814 13.00 13.45 12.96 13.45 1865791
20020815 13.45 13.86 13.43 13.85 803235
20020816 13.90 14.27 13.78 14.16 995579
20020819 14.10 14.38 14.08 14.29 1456078
20020820 14.25 14.49 14.09 14.37 2033111
20020821 13.30 13.94 13.05 13.90 17148594
20020822 13.90 14.00 13.76 13.91 5354735
20020823 13.87 13.87 13.57 13.72 4177360
20020826 13.74 13.79 13.48 13.68 2491156
20020827 13.70 13.70 12.99 13.16 5140800
20020828 13.10 13.10 12.79 12.86 2801263
20020829 12.85 13.35 12.75 13.06 1740178
20020830 12.98 13.17 12.86 13.02 1794643
20020903 13.01 13.01 12.73 12.82 1752200
20020904 12.79 13.00 12.70 12.94 2286494
20020905 12.86 12.86 12.63 12.71 1923340
20020906 12.79 13.02 12.79 13.01 1606990
20020909 13.01 13.13 12.88 13.05 1880703
20020910 13.26 13.86 13.24 13.79 3382325
20020911 13.75 13.92 13.65 13.65 2351185
20020912 13.63 13.65 13.29 13.29 903963
20020913 13.29 13.43 13.19 13.37 820893
20020916 13.36 13.43 13.13 13.36 1146800
20020917 13.45 13.53 13.18 13.20 1975044
20020918 13.19 13.22 12.96 13.09 1912313
20020919 12.98 13.08 12.89 12.93 1405075
20020920 13.10 13.17 12.97 13.12 1977250
20020923 13.12 13.25 13.07 13.25 2400438
20020924 13.14 13.25 13.01 13.18 2554080
20020925 13.28 13.65 13.25 13.49 1481283
20020926 13.56 13.75 13.38 13.75 2238220
20020927 13.71 13.88 13.59 13.63 1559697
20020930 13.59 13.76 13.44 13.67 1949805
20021001 13.69 14.02 13.51 14.02 2266645
20021002 14.05 14.22 13.64 13.67 2617301
20021003 13.71 14.19 13.70 13.97 2496005
20021004 13.98 14.04 13.67 13.72 1322005
20021007 13.77 13.80 13.63 13.72 1909373
20021008 13.67 13.67 13.15 13.18 2711643
20021009 13.08 13.32 13.06 13.12 2377649
20021010 13.08 13.24 12.85 13.16 3162031
20021011 13.37 13.68 13.34 13.47 2360006
20021014 13.47 13.69 13.46 13.61 2107857
20021015 13.79 14.03 13.75 13.77 2990256
20021016 13.69 13.70 10.04 11.43 35424108
20021017 11.73 12.01 11.33 11.43 6811207
20021018 11.39 11.39 10.73 10.79 4442624
20021021 10.67 11.15 10.39 11.00 4639884
20021022 10.77 11.08 10.57 11.08 2701351
20021023 11.02 11.22 10.80 11.21 3854522
20021024 11.20 11.30 10.77 10.84 3201973
20021025 10.83 11.06 10.75 10.90 1841741
20021028 10.96 11.11 10.79 10.92 2939532
20021029 10.94 10.94 10.49 10.75 1940493
20021030 10.90 11.37 10.73 10.93 4541377
20021031 11.01 11.01 10.46 10.77 4669289
20021101 10.76 10.98 10.59 10.88 2817501
20021104 10.93 11.30 10.88 11.22 3236769
20021105 11.16 11.18 10.84 10.90 1910843
20021106 10.92 11.18 10.90 11.18 3412955
20021107 11.18 11.18 10.93 10.99 1317350
20021108 10.97 11.07 10.90 10.99 3472745
20021111 11.00 11.00 10.42 10.45 1793713
20021112 10.41 10.91 10.41 10.71 2408280
20021113 10.57 10.81 10.53 10.59 1241631
20021114 10.75 10.91 10.66 10.70 3456082
20021115 10.70 10.74 10.38 10.53 3571743
20021118 10.58 10.61 10.35 10.45 3546993
20021119 10.41 10.41 10.16 10.20 2856953
20021120 10.22 10.48 10.22 10.36 2691640
20021121 10.44 10.77 10.44 10.71 6754179
20021122 10.71 10.99 10.69 10.82 2953684
20021125 10.87 11.08 10.67 10.98 2101246
20021126 10.96 11.01 10.69 10.72 1586945
20021127 10.72 10.98 10.72 10.91 2153850
20021129 10.95 11.08 10.91 11.00 710528
20021202 11.20 11.30 10.79 10.81 2055981
20021203 10.81 10.83 10.61 10.73 2441830
20021204 10.69 10.69 10.41 10.56 4024859
20021205 10.58 10.61 10.23 10.50 1660346
20021206 10.42 10.65 10.40 10.54 1160970
20021209 10.50 10.53 10.11 10.12 1964474
20021210 10.12 10.22 9.85 10.07 2974971
20021211 10.07 10.21 9.89 10.14 2748649
20021212 10.12 10.36 10.12 10.31 2472414
20021213 10.26 10.26 10.10 10.11 3666414
20021216 10.19 10.27 10.18 10.22 3136454
20021217 10.22 10.23 10.01 10.07 3121040
20021218 10.01 10.04 9.89 9.93 2789509
20021219 9.89 10.13 9.89 10.01 2246581
20021220 10.01 10.19 9.98 10.10 3056691
20021223 10.06 10.26 10.01 10.22 1701207
20021224 10.26 10.33 10.23 10.25 544641
20021226 10.46 10.50 10.36 10.40 1582785
20021227 10.38 10.50 10.35 10.45 2202051
20021230 10.51 10.66 10.39 10.66 4031955
20021231 10.61 10.89 10.61 10.75 3691126
20030102 10.79 10.97 10.78 10.86 2883218
20030103 10.87 11.23 10.80 11.01 1461917
20030106 11.01 11.55 11.01 11.49 2794647
20030107 11.49 11.62 11.48 11.52 3517164
20030108 11.53 11.56 11.27 11.27 2537741
20030109 11.33 11.46 11.24 11.33 2146266
20030110 11.33 11.71 11.26 11.71 3403636
20030113 11.85 11.88 11.74 11.82 2300654
20030114 11.93 12.06 11.77 11.83 3306991
20030115 11.89 12.83 11.24 12.72 10383892
20030116 12.75 13.01 12.58 12.83 5278560
20030117 12.83 13.07 12.67 12.80 2817402
20030121 12.75 12.78 12.47 12.52 2576644
20030122 12.51 12.67 12.33 12.34 3200314
20030123 12.38 12.54 12.14 12.14 3241174
20030124 12.10 12.15 11.89 12.02 3485112
20030127 11.95 12.04 11.84 11.90 1834308
20030128 11.90 12.55 11.90 12.48 3956351
20030129 12.45 12.45 12.21 12.33 2676960
20030130 12.35 12.85 12.35 12.67 3582981
20030131 12.67 12.87 12.55 12.75 3874631
20030203 12.75 12.86 12.55 12.86 3122508
20030204 12.79 12.80 12.48 12.56 2358152
20030205 12.53 12.61 12.39 12.41 1516479
20030206 12.36 12.42 12.27 12.31 2112501
20030207 12.34 12.41 12.18 12.32 1401483
20030210 12.31 12.70 12.20 12.59 2512785
20030211 12.59 12.71 12.49 12.55 1498863
20030212 12.55 12.55 12.21 12.27 1315358
20030213 12.29 12.29 11.92 12.00 2261261
20030214 12.04 12.28 12.00 12.26 2734458
20030218 12.38 12.54 12.36 12.42 1573243
20030219 12.42 12.42 12.22 12.30 2344450
20030220 12.26 12.48 12.22 12.45 2334174
20030221 12.38 12.69 12.27 12.69 2006313
20030224 12.77 12.79 12.47 12.49 1642241
20030225 12.42 12.42 12.20 12.36 2258570
20030226 12.30 12.39 12.12 12.22 1660836
20030227 12.28 12.40 12.24 12.24 1301901
20030228 12.28 12.36 12.18 12.24 2135745
20030303 12.25 12.42 12.09 12.16 1376526
20030304 12.56 12.70 12.47 12.65 4932104
20030305 12.67 12.76 12.49 12.63 2240464
20030306 12.63 12.69 12.52 12.58 2569793
20030307 12.54 12.55 12.34 12.35 2608182
20030310 12.06 12.27 11.03 11.13 8493882
20030311 11.10 11.17 10.79 10.88 5595386
20030312 10.66 10.80 10.37 10.64 4750347
20030313 10.74 11.07 10.74 10.99 3951984
20030314 11.13 11.39 11.09 11.26 2997711
20030317 11.22 11.71 11.19 11.66 2881635
20030318 11.66 11.74 11.52 11.64 1802243
20030319 11.64 11.72 11.37 11.63 1686900
20030320 11.63 11.95 11.52 11.80 2877725
20030321 12.11 12.23 11.93 12.14 3301710
20030324 12.11 12.11 11.66 11.71 1626296
20030325 11.74 11.78 11.41 11.50 3183923
20030326 11.46 11.46 11.31 11.38 2614292
20030327 11.28 11.56 11.23 11.50 2072275
20030328 11.50 11.58 11.36 11.46 1647067
20030331 11.46 11.49 11.19 11.36 1791247
20030401 11.42 11.50 11.25 11.40 1598437
20030402 11.48 11.72 11.34 11.39 2541958
20030403 11.34 11.35 11.10 11.16 3685130
20030404 11.18 11.22 11.07 11.09 1177140
20030407 11.76 11.78 11.43 11.46 2330820
20030408 11.42 11.44 11.10 11.10 1703273
20030409 11.13 11.34 10.99 10.99 1464766
20030410 11.03 11.18 11.01 11.15 1462811
20030411 11.23 11.33 11.08 11.16 1013899
20030414 11.16 11.25 11.13 11.19 1103340
20030415 11.21 11.63 11.20 11.63 2199837
20030416 11.65 11.74 11.34 11.38 1964995
20030417 11.50 11.60 11.37 11.49 2941261
20030421 11.56 11.73 11.55 11.69 857501
20030422 11.68 11.80 11.52 11.76 1376303
20030423 11.76 11.87 11.69 11.81 1270979
20030424 11.75 11.87 11.74 11.79 1314966
20030425 11.74 11.74 11.32 11.42 1476251
20030428 11.46 11.55 11.43 11.47 1772674
20030429 11.48 11.71 11.40 11.52 775881
20030430 11.50 11.79 11.41 11.69 1576199
20030501 11.66 11.70 11.25 11.34 2343772
20030502 11.21 11.56 11.21 11.55 1307635
20030505 11.57 11.89 11.57 11.81 1225281
20030506 11.74 11.85 11.65 11.73 1586463
20030507 11.63 11.87 11.49 11.78 1903658
20030508 11.70 11.79 11.58 11.73 1574000
20030509 11.76 12.03 11.71 12.03 2174178
20030512 12.03 12.06 11.89 12.01 1418824
20030513 12.07 12.07 11.82 11.99 993617
20030514 11.95 11.99 11.74 11.74 2668054
20030515 11.83 12.16 11.78 12.16 1745794
20030516 12.15 12.16 11.97 12.02 1485049
20030519 11.99 12.02 11.71 11.74 846260
20030520 11.72 11.95 11.68 11.81 1537833
20030521 11.79 11.90 11.71 11.89 1043713
20030522 11.83 11.93 11.74 11.91 1580109
20030523 11.95 12.06 11.90 12.00 887559
20030527 11.94 12.42 11.87 12.32 1298837
20030528 12.35 12.44 12.27 12.30 1330888
20030529 12.28 12.37 12.25 12.37 1225940
20030530 12.33 12.48 12.32 12.41 2667390
20030602 12.44 12.58 12.37 12.41 2274200
20030603 12.46 12.56 12.44 12.48 2274689
20030604 12.50 12.72 12.49 12.66 2183164
20030605 12.66 12.84 12.53 12.80 1592282
20030606 12.91 13.13 12.83 12.84 1844401
20030609 12.80 12.81 12.62 12.68 1876374
20030610 12.72 12.89 12.66 12.89 1148327
20030611 12.78 12.86 12.64 12.80 1024342
20030612 12.75 12.89 12.73 12.85 758311
20030613 12.90 12.90 12.63 12.71 1107568
20030616 12.69 12.94 12.68 12.93 1166876
20030617 12.95 13.13 12.81 13.10 1115378
20030618 13.05 13.39 13.03 13.25 2006949
20030619 13.29 13.45 13.20 13.21 1132463
20030620 13.32 13.41 13.23 13.36 1478548
20030623 13.32 13.32 13.01 13.01 1345776
20030624 13.01 13.10 12.72 12.75 2000847
20030625 12.78 12.97 12.78 12.81 1291105
20030626 12.80 12.81 12.46 12.58 2118243
20030627 12.59 12.70 12.51 12.53 1608146
20030630 12.54 12.56 12.16 12.31 3230936
20030701 12.29 12.57 11.76 12.57 1437789
20030702 12.57 12.65 12.40 12.55 2119707
20030703 12.46 12.50 12.30 12.37 607479
20030707 12.41 12.64 12.41 12.58 1045088
20030708 12.54 12.59 12.35 12.45 1376284
20030709 12.46 12.73 12.25 12.69 1967898
20030710 12.62 12.64 12.27 12.28 1738965
20030711 12.32 12.49 12.27 12.46 1040938
20030714 12.56 12.79 12.51 12.62 1681610
20030715 12.66 12.75 12.49 12.54 962349
20030716 12.60 12.60 12.17 12.17 2134107
20030717 12.17 12.17 11.85 11.97 1455849
20030718 11.97 12.10 11.88 12.00 1543225
20030721 12.07 12.15 11.93 12.11 1685759
20030722 12.29 12.61 12.29 12.59 1851479
20030723 12.56 12.72 12.47 12.66 1645000
20030724 12.97 13.38 12.91 12.95 3135995
20030725 13.07 13.10 12.68 12.78 2778439
20030728 12.80 13.09 12.66 13.07 2010610
20030729 13.15 13.25 13.05 13.21 1860266
20030730 13.23 13.41 13.07 13.31 2128493
20030731 13.36 13.44 13.19 13.26 2173890
20030801 13.26 13.31 13.12 13.17 1022878
20030804 13.23 13.37 13.01 13.17 1381898
20030805 13.21 13.32 12.73 12.77 1143690
20030806 12.72 12.77 12.62 12.66 710718
20030807 12.58 12.62 12.30 12.45 2109945
20030808 12.50 12.52 12.35 12.40 903530
20030811 12.36 12.62 12.32 12.37 1214469
20030812 12.47 12.54 12.32 12.50 2358403
20030813 12.54 12.57 12.44 12.44 2656407
20030814 12.50 12.82 12.45 12.82 1076084
20030815 12.82 12.86 12.60 12.86 435412
20030818 12.73 12.95 12.73 12.95 1021413
20030819 12.95 13.27 12.95 13.26 1078036
20030820 13.27 13.27 13.07 13.18 1203730
20030821 13.19 13.40 13.15 13.40 1373111
20030822 13.38 13.50 13.26 13.34 1356027
20030825 13.34 13.54 13.28 13.49 1614980
20030826 13.46 13.46 13.12 13.37 1438277
20030827 13.38 13.48 13.19 13.37 2071138
20030828 13.37 13.51 13.34 13.50 982607
20030829 13.48 13.63 13.47 13.60 1584472
20030902 13.62 13.96 13.62 13.94 1464148
20030903 13.95 14.04 13.93 14.02 1957855
20030904 14.02 14.61 14.02 14.47 5919629
20030905 14.37 14.42 14.24 14.27 2321007
20030908 14.32 14.39 14.27 14.39 1846959
20030909 14.39 14.40 14.25 14.26 1950056
20030910 14.36 14.36 13.99 13.99 2400462
20030911 13.99 14.07 13.91 13.99 2181352
20030912 13.97 13.99 13.87 13.95 1223751
20030915 13.95 14.04 13.93 13.95 2709507
20030916 13.95 14.29 13.87 14.24 2154298
20030917 14.30 14.48 14.28 14.44 2192076
20030918 14.67 14.81 14.62 14.74 4439965
20030919 14.87 15.00 14.79 14.91 2359272
20030922 14.77 14.77 14.59 14.64 1695849
20030923 14.57 14.62 14.39 14.48 1687562
20030924 14.52 14.52 14.05 14.08 1924221
20030925 14.08 14.09 13.85 13.85 1481126
20030926 13.85 13.97 13.74 13.95 1979059
20030929 14.00 14.13 13.97 14.12 1063622
20030930 14.77 15.00 14.59 14.68 7623277
20031001 14.93 14.99 14.73 14.78 3725847
20031002 14.80 14.92 14.73 14.73 1991976
20031003 14.83 14.91 14.71 14.74 2303459
20031006 14.79 14.89 14.76 14.82 2394369
20031007 14.72 14.81 14.70 14.76 2122370
20031008 14.79 14.98 14.79 14.83 2781163
20031009 14.91 14.95 14.79 14.87 2819915
20031010 14.81 15.02 14.80 14.97 1074103
20031013 14.93 15.08 14.65 14.68 1829411
20031014 14.68 14.90 14.64 14.86 1211321
20031015 15.02 15.03 14.81 14.84 1861827
20031016 14.85 14.97 14.74 14.82 1473814
20031017 14.84 14.85 14.59 14.62 1224238
20031020 14.67 14.80 14.49 14.66 1178905
20031021 14.71 14.83 14.65 14.66 1378030
20031022 14.66 14.77 14.50 14.53 1522803
20031023 14.48 14.62 14.46 14.58 1710229
20031024 14.52 14.65 14.42 14.62 1408983
20031027 14.64 14.80 14.62 14.70 957358
20031028 14.77 14.96 14.72 14.93 1734845
20031029 14.93 15.16 14.91 15.09 1778716
20031030 15.14 15.37 15.10 15.36 2821621
20031031 15.32 15.35 15.23 15.27 1268596
20031103 15.18 15.57 15.18 15.57 2031216
20031104 15.55 15.67 15.49 15.67 2226198
20031105 15.67 15.67 15.27 15.55 1247880
20031106 15.58 15.78 15.53 15.71 1591534
20031107 15.76 15.89 15.64 15.64 1528652
20031110 15.60 15.69 15.31 15.32 1381442
20031111 15.32 15.36 15.18 15.23 655624
20031112 15.23 15.55 15.23 15.55 1005372
20031113 15.51 15.55 15.36 15.49 950290
20031114 15.45 15.58 15.13 15.13 729473
20031117 15.13 15.13 14.91 15.08 1309299
20031118 15.12 15.22 15.04 15.09 1531577
20031119 15.06 15.19 14.96 15.11 935681
20031120 15.09 15.20 15.02 15.20 2359892
20031121 15.20 15.26 15.15 15.21 1610179
20031124 15.25 15.67 15.21 15.66 1244816
20031125 15.65 15.89 15.64 15.84 2221634
20031126 15.83 16.00 15.76 15.80 1670789
20031128 15.78 15.98 15.71 15.93 788659
20031201 15.99 16.10 15.89 16.10 1729695
20031202 16.02 16.15 15.96 16.13 1331958
20031203 16.19 16.22 15.76 15.77 2357702
20031204 15.82 15.89 15.49 15.53 1612127
20031205 15.32 15.50 15.25 15.36 1671519
20031208 15.34 15.63 15.34 15.48 1352405
20031209 15.48 15.59 15.20 15.23 2908059
20031210 15.22 15.40 15.12 15.32 2234048
20031211 15.32 15.86 15.32 15.79 1206113
20031212 15.75 15.81 15.63 15.75 902090
20031215 15.86 15.88 15.65 15.71 2556570
20031216 15.70 15.73 15.41 15.53 1452447
20031217 15.53 15.63 15.26 15.61 2223338
20031218 15.63 15.66 15.41 15.66 1872822
20031219 15.62 15.65 15.45 15.52 1656915
20031222 15.41 15.51 15.28 15.50 2048080
20031223 15.44 15.59 15.40 15.44 2400543
20031224 15.41 15.59 15.39 15.46 594902
20031226 15.49 15.56 15.46 15.52 623868
20031229 15.60 16.02 15.59 15.88 1874526
20031230 15.90 15.92 15.73 15.74 1288143
20031231 15.82 15.82 15.56 15.59 1731156
20040102 15.55 15.88 15.55 15.74 870203
20040105 15.84 16.19 15.84 16.19 1580239
20040106 16.15 16.29 16.01 16.28 1281328
20040107 16.04 16.04 15.73 15.90 2777103
20040108 15.57 15.92 15.57 15.90 4104923
20040109 15.94 16.27 15.91 16.08 1870875
20040112 16.12 16.31 16.05 16.31 1842882
20040113 16.33 16.53 16.31 16.46 3224497
20040114 16.46 16.68 16.38 16.65 2620101
20040115 16.64 16.64 16.37 16.49 2311453
20040116 16.39 16.69 16.39 16.64 3106928
20040120 17.87 19.72 17.85 19.53 17116096
20040121 19.72 20.44 19.70 20.29 10776152
20040122 20.30 20.43 19.82 19.99 5492136
20040123 19.80 20.01 19.50 19.58 7151241
20040126 19.54 20.19 19.41 20.19 2894672
20040127 20.05 20.06 19.73 19.87 2874468
20040128 19.87 20.15 19.47 19.62 3583045
20040129 19.58 19.83 19.48 19.79 4341034
20040130 19.97 20.13 19.75 20.00 3604708
20040202 19.90 20.00 19.68 19.92 2515920
20040203 19.97 20.26 19.78 20.09 2584563
20040204 19.92 19.97 19.72 19.86 3698422
20040205 19.86 19.90 19.76 19.84 3695502
20040206 19.86 20.02 19.81 20.01 1766694
20040209 20.02 20.16 19.91 20.14 4397262
20040210 20.04 20.66 20.04 20.48 2736453
20040211 20.47 20.69 20.41 20.64 2856943
20040212 20.64 20.92 20.54 20.63 2288816
20040213 20.54 20.71 19.97 20.05 2131571
20040217 20.13 20.38 20.13 20.21 1595088
20040218 20.21 20.31 20.13 20.17 1448796
20040219 20.44 20.46 20.19 20.29 2552432
20040220 20.34 20.34 19.52 19.60 3028062
20040223 19.70 19.71 19.19 19.25 3165104
20040224 19.23 19.23 18.80 19.10 3489330
20040225 19.04 19.39 18.99 19.26 1956313
20040226 19.23 19.70 19.12 19.67 2202647
20040227 19.67 20.01 19.33 19.41 2219200
20040301 19.41 19.69 19.27 19.67 1887427
20040302 19.60 19.97 19.58 19.60 1251388
20040303 19.58 19.59 19.36 19.41 962456
20040304 19.12 19.32 19.11 19.27 1613189
20040305 19.27 19.48 19.16 19.43 1888944
20040308 19.43 19.56 18.96 18.97 1221443
20040309 19.05 19.07 18.63 18.76 1608083
20040310 18.76 18.77 18.33 18.40 2654929
20040311 18.40 18.46 18.20 18.26 3254586
20040312 18.40 18.86 18.40 18.86 2782594
20040315 18.85 18.85 18.18 18.37 2250781
20040316 18.42 18.54 18.23 18.38 1248191
20040317 18.48 18.61 18.40 18.46 968546
20040318 18.46 18.57 18.21 18.57 1080404
20040319 18.59 19.06 18.57 18.92 2901017
20040322 18.86 18.97 18.69 18.71 2273153
20040323 18.81 18.88 18.65 18.68 1762982
20040324 18.61 18.75 18.38 18.40 1868031
20040325 18.42 19.11 18.41 19.08 2799615
20040326 19.06 19.71 19.00 19.41 3324133
20040329 19.66 20.11 19.64 20.01 3337994
20040330 19.94 20.13 19.82 20.11 799300
20040331 20.09 20.18 19.91 19.91 1030311
20040401 19.97 20.38 19.94 20.35 1507167
20040402 20.55 20.73 20.52 20.66 1496225
20040405 20.69 20.91 20.58 20.85 1301202
20040406 20.85 20.85 20.52 20.56 1062896
20040407 20.59 20.86 20.53 20.78 762824
20040408 20.95 21.05 20.63 20.64 1403091
20040412 20.71 20.86 20.48 20.56 1230683
20040413 20.56 20.63 20.12 20.12 1500359
20040414 19.90 20.23 19.73 19.76 1400416
20040415 19.77 19.94 19.60 19.74 1404550
20040416 19.74 19.78 19.56 19.74 1929067
20040419 19.78 20.11 19.78 19.95 2038250
20040420 19.95 20.11 19.49 19.49 1455129
20040421 19.54 19.96 19.53 19.96 2034116
20040422 19.98 20.03 19.74 19.94 1379989
20040423 19.94 19.97 19.50 19.67 1780977
20040426 19.90 20.06 19.56 19.65 1651124
20040427 19.57 19.66 19.03 19.08 2679733
20040428 19.08 19.09 18.82 18.83 3399759
20040429 18.86 18.86 18.54 18.56 2155702
20040430 18.56 18.69 18.42 18.53 2418082
20040503 18.49 18.73 18.18 18.28 3464199
20040504 18.28 18.64 18.28 18.40 2756818
20040505 18.45 18.62 18.34 18.44 1017666
20040506 18.42 18.42 17.90 18.06 1886999
20040507 17.95 18.23 17.94 17.97 2177344
20040510 17.89 17.98 17.49 17.65 2370421
20040511 17.65 17.96 17.65 17.84 2631342
20040512 17.80 17.80 17.42 17.64 2810558
20040513 17.60 18.00 17.58 17.85 1773195
20040514 17.84 17.93 17.71 17.79 2834146
20040517 17.77 17.77 17.43 17.52 1933201
20040518 17.56 17.69 17.53 17.56 3106496
20040519 17.64 18.14 17.63 17.65 1895266
20040520 17.74 18.07 17.70 17.98 2464527
20040521 17.99 18.07 17.87 18.01 710786
20040524 18.11 18.37 18.06 18.21 993349
20040525 18.18 18.49 18.07 18.46 2054300
20040526 18.42 18.77 18.37 18.77 1374883
20040527 18.75 18.96 18.68 18.81 1148760
20040528 18.81 19.06 18.73 19.02 1311759
20040601 18.94 19.13 18.76 18.87 962928
20040602 18.88 18.97 18.69 18.86 707378
20040603 18.93 18.97 18.66 18.68 1415970
20040604 18.77 19.11 18.69 18.88 1502935
20040607 19.01 19.08 18.80 19.04 1044306
20040608 19.20 19.24 18.87 18.99 3132431
20040609 19.02 19.15 18.92 18.97 2157600
20040610 19.04 19.13 18.98 19.07 1924641
20040614 19.04 19.04 18.55 18.62 1926585
20040615 18.66 19.31 18.66 19.21 4273175
20040616 19.29 19.45 19.17 19.41 1876786
20040617 19.41 19.62 19.21 19.59 2229504
20040618 19.60 19.94 19.51 19.68 2060918
20040621 19.68 19.74 19.47 19.47 1305929
20040622 19.47 19.63 19.41 19.55 2765867
20040623 19.55 19.97 19.49 19.90 2311367
20040624 19.75 19.97 19.72 19.92 1661804
20040625 19.92 20.17 19.89 20.10 3029191
20040628 20.20 20.31 20.07 20.23 2442543
20040629 20.23 20.58 20.22 20.54 2439385
20040630 20.52 20.89 20.52 20.89 3036478
20040701 20.79 20.85 20.39 20.40 2559144
20040702 20.38 20.56 20.38 20.48 1220664
20040706 20.38 20.38 19.80 19.82 1555406
20040707 19.84 20.10 19.84 19.97 1047949
20040708 19.94 20.07 19.68 19.91 1312244
20040709 19.96 20.15 19.94 20.06 1125926
20040712 20.07 20.09 19.86 19.91 1987800
20040713 19.76 20.04 19.76 20.01 1576539
20040714 19.91 20.11 19.81 19.86 1998245
20040715 19.86 19.96 19.57 19.61 1317346
20040716 19.66 19.66 19.47 19.47 1047463
20040719 19.51 19.74 19.39 19.49 1395079
20040720 19.49 19.60 19.37 19.60 1469412
20040721 19.65 19.71 18.98 19.00 2375498
20040722 18.99 19.22 18.83 19.18 1283823
20040723 19.19 19.19 18.71 18.72 1618564
20040726 18.72 18.87 18.45 18.49 1360585
20040727 18.55 18.73 18.46 18.67 983576
20040728 18.67 18.67 18.32 18.61 1517267
20040729 18.61 19.74 18.61 19.69 3644745
20040730 19.69 19.72 19.50 19.55 1731278
20040802 19.55 19.85 19.37 19.76 2087639
20040803 19.80 19.86 19.63 19.75 1651601
20040804 19.69 19.89 19.64 19.81 2626918
20040805 19.81 19.81 19.26 19.26 1509737
20040806 19.13 19.27 18.77 18.80 1633625
20040809 18.87 18.97 18.80 18.84 873048
20040810 18.92 19.13 18.91 19.13 1083415
20040811 19.08 19.08 18.38 18.52 2123106
20040812 18.52 18.52 17.85 18.04 3030162
20040813 18.05 18.11 17.78 17.93 1529656
20040816 17.96 18.55 17.96 18.47 1729821
20040817 18.52 18.72 18.47 18.54 1249329
20040818 18.48 18.82 18.40 18.81 1705043
20040819 18.81 19.12 18.81 18.92 1434675
20040820 18.87 19.29 18.85 19.23 1128112
20040823 19.22 19.52 19.22 19.36 943980
20040824 19.36 19.42 19.06 19.17 915802
20040825 19.17 19.55 19.14 19.50 922361
20040826 19.50 19.57 19.32 19.49 1447307
20040827 19.51 19.92 19.51 19.76 1380504
20040830 19.76 19.85 19.49 19.64 1075156
20040831 19.63 19.83 19.55 19.83 1036532
20040901 19.83 20.23 19.83 20.15 1706501
20040902 20.15 20.29 20.09 20.25 1142445
20040903 20.21 20.22 19.89 19.96 739076
20040907 20.03 20.24 20.03 20.15 830308
20040908 20.15 20.21 19.63 19.70 1326018
20040909 19.76 20.30 19.74 20.19 1291563
20040910 20.16 20.35 20.07 20.33 2561289
20040913 20.36 20.81 20.30 20.66 1665469
20040914 20.66 20.66 20.48 20.59 1084108
20040915 20.58 20.76 20.50 20.67 1790913
20040916 20.65 21.30 20.65 20.90 2123812
20040917 20.91 21.33 20.79 21.31 2201214
20040920 21.31 22.17 21.25 22.09 5494785
20040921 22.09 22.77 22.08 22.74 4839177
20040922 22.26 22.44 22.08 22.14 3645154
20040923 22.14 22.14 21.83 21.93 2299968
20040924 21.95 22.09 21.90 22.06 3065249
20040927 21.97 22.09 21.85 22.04 3138040
20040928 22.05 22.36 21.83 22.01 1565017
20040929 22.02 22.26 21.88 22.02 2169428
20040930 22.06 22.70 21.99 22.64 2885454
20041001 22.70 23.13 22.70 23.13 2286137
20041004 23.16 23.41 23.07 23.22 2618309
20041005 23.22 23.57 23.22 23.42 1755488
20041006 23.37 23.69 23.20 23.69 1164906
20041007 23.92 24.09 23.46 23.80 3642485
20041008 23.77 23.91 23.64 23.73 2053933
20041011 23.77 23.90 23.72 23.83 1981869
20041012 23.84 23.95 23.67 23.94 2802229
20041013 23.90 24.22 23.76 23.77 1717393
20041014 23.81 23.83 23.43 23.70 1270696
20041015 23.72 24.00 23.72 23.91 1160053
20041018 23.88 24.24 23.77 24.10 1400508
20041019 24.20 24.61 24.08 24.16 4257816
20041020 24.13 24.13 23.57 23.69 3597840
20041021 23.90 24.59 23.87 24.27 5367886
20041022 24.21 24.25 23.76 23.78 3392810
20041025 23.64 23.97 23.53 23.82 3232184
20041026 23.74 24.08 23.48 23.92 2567112
20041027 23.92 25.04 23.92 24.98 3064763
20041028 24.98 25.34 24.88 25.09 2330783
20041029 25.01 25.38 25.00 25.36 1767377
20041101 25.35 25.35 25.14 25.32 2817758
20041102 25.32 25.68 25.28 25.35 2186413
20041103 25.59 25.63 25.03 25.30 3308130
20041104 25.25 25.94 25.01 25.84 3398634
20041105 25.92 26.31 25.83 26.15 2011714
20041108 26.29 26.29 26.03 26.06 2252168
20041109 26.05 26.06 25.53 25.88 2690373
20041110 25.84 25.92 25.49 25.67 2477579
20041111 25.67 26.32 25.67 26.32 3335790
20041112 26.32 27.04 26.15 27.03 3327783
20041115 27.03 27.25 26.57 27.15 3183899
20041116 27.07 28.06 26.92 27.66 5063860
20041117 27.69 28.52 27.69 28.10 4135670
20041118 27.84 28.35 27.80 28.14 2134140
20041119 28.17 28.27 27.76 27.79 1550846
20041122 27.89 27.92 27.53 27.88 2626522
20041123 27.99 27.99 27.47 27.86 2723981
20041124 27.90 28.05 27.80 27.90 1217258
20041126 27.90 27.93 27.70 27.79 627417
20041129 27.90 27.97 27.59 27.70 2140928
20041130 27.66 27.70 27.28 27.30 3187271
20041201 27.37 27.73 27.30 27.70 2860955
20041202 27.70 27.98 27.57 27.60 1960800
20041203 27.63 27.81 27.36 27.52 2088563
20041206 27.55 27.78 27.35 27.37 1951103
20041207 27.32 27.60 26.94 26.98 3036477
20041208 26.98 27.18 26.77 26.85 1408053
20041209 26.83 26.83 26.26 26.47 2675736
20041210 26.30 26.46 26.16 26.34 2298510
20041213 26.38 26.56 26.11 26.18 2900957
20041214 26.18 26.56 26.15 26.46 2136807
20041215 26.47 26.47 25.94 25.95 4165489
20041216 25.95 26.33 25.93 26.13 3431643
20041217 25.95 25.99 25.03 25.49 6480969
20041220 25.41 25.82 25.25 25.41 2402756
20041221 25.52 25.57 25.14 25.51 3081570
20041222 25.45 25.62 25.35 25.43 1736065
20041223 25.38 25.80 25.35 25.44 1301867
20041227 25.47 25.52 25.19 25.23 981612
20041228 25.27 25.57 25.27 25.54 1298230
20041229 25.44 25.57 25.35 25.44 1315685
20041230 25.46 25.66 25.44 25.53 1290472
20041231 25.53 25.64 25.44 25.49 926095
20050103 25.53 25.66 24.70 24.80 2063350
20050104 24.77 24.77 23.66 23.71 5141525
20050105 23.72 23.78 23.39 23.45 5270985
20050106 23.53 24.17 23.52 23.79 3599407
20050107 23.85 23.94 23.47 23.50 2155232
20050110 23.43 23.92 23.43 23.85 2060925
20050111 23.80 23.82 23.44 23.52 2092684
20050112 23.94 24.06 23.54 23.80 3067751
20050113 23.84 23.87 23.60 23.69 2109655
20050114 23.69 24.09 23.65 24.05 3348489
20050118 24.05 24.05 23.72 23.83 2212204
20050119 23.82 23.82 23.24 23.28 2186021
20050120 23.18 23.23 22.65 22.66 3756019
20050121 22.72 22.87 22.22 22.32 3084236
20050124 22.56 23.01 22.52 22.52 3172482
20050125 22.58 22.94 22.34 22.39 2477183
20050126 22.46 22.91 22.38 22.86 3208362
20050127 25.98 26.40 25.18 26.39 14878373
20050128 26.29 26.92 25.71 26.02 6230536
20050131 26.19 27.29 26.19 26.72 4548776
20050201 27.14 27.19 26.85 27.02 6274174
20050202 27.02 27.02 26.68 26.82 2374392
20050203 26.82 26.82 26.35 26.40 2451970
20050204 26.44 26.54 26.41 26.50 2803014
20050207 26.45 26.62 26.40 26.61 2089048
20050208 26.56 26.98 26.56 26.79 2135837
20050209 26.77 26.79 26.25 26.44 3202301
20050210 26.42 26.54 26.31 26.50 2303601
20050211 26.50 26.98 26.32 26.96 2009045
20050214 26.96 27.15 26.61 26.93 1908920
20050215 27.00 27.24 26.81 27.10 2815378
20050216 27.02 27.20 26.89 27.10 3323276
20050217 27.11 27.18 26.70 26.77 1364899
20050218 26.79 26.98 26.67 26.78 1532178
20050222 26.74 27.08 26.56 26.63 2405666
20050223 26.63 26.85 26.49 26.61 2248084
20050224 26.61 27.42 26.61 27.39 2120806
20050225 27.29 27.80 27.24 27.66 1621151
20050228 27.86 28.13 27.48 27.51 2726405
20050301 27.60 28.33 27.60 28.24 2061410
20050302 28.11 28.49 27.97 28.40 1879100
20050303 28.40 28.44 28.09 28.35 2534155
20050304 28.44 28.66 28.26 28.39 1703094
20050307 28.41 28.69 28.41 28.62 1801279
20050308 28.42 28.51 27.83 27.92 2522761
20050309 27.94 28.44 27.93 27.99 2492457
20050310 27.99 28.12 27.46 27.81 2262678
20050311 27.91 28.15 27.90 28.09 1896667
20050314 28.32 28.73 28.28 28.72 2308944
20050315 28.88 28.90 28.51 28.58 1890853
20050316 28.58 28.65 27.98 28.04 1553668
20050317 28.03 28.52 27.94 28.44 1769980
20050318 28.07 28.08 27.27 27.28 3868183
20050321 27.33 27.50 27.25 27.33 1314586
20050322 27.31 27.91 27.24 27.68 2239666
20050323 27.69 28.15 27.58 27.75 2139624
20050324 27.79 28.15 27.79 27.82 1265414
20050328 27.82 28.02 27.61 27.61 1595574
20050329 27.35 27.47 26.58 26.69 4053732
20050330 26.69 26.92 26.67 26.76 2926632
20050331 26.65 27.12 26.52 26.96 1181723
20050401 27.21 27.48 26.71 26.88 663107
20050404 26.95 26.95 26.52 26.64 903642
20050405 26.83 27.04 26.64 26.74 933436
20050406 26.87 27.30 26.75 27.07 718335
20050407 26.99 27.50 26.99 27.36 593587
20050408 27.35 27.58 27.14 27.35 654144
20050411 27.47 27.68 27.08 27.18 746313
20050412 27.29 27.29 26.83 27.05 945427
20050413 27.13 27.13 26.30 26.55 847929
20050414 26.60 26.84 26.24 26.41 736503
20050415 26.42 26.45 25.45 25.66 1193713
20050418 25.76 26.45 24.98 25.35 1163556
20050419 25.64 26.01 25.61 25.93 696777
20050420 25.83 25.84 24.51 24.62 1514669
20050421 24.89 25.10 24.58 25.06 1358430
20050422 25.06 25.06 24.22 24.62 833395
20050425 24.81 25.14 24.65 25.10 1020034
20050426 24.89 25.36 24.83 25.36 1311195
20050427 25.24 25.46 22.80 22.99 3750096
20050428 22.99 23.41 22.94 23.23 1842044
20050429 23.24 23.48 22.50 23.28 1799290
20050502 23.28 23.70 23.28 23.37 1017127
20050503 23.37 23.68 23.37 23.53 904126
20050504 23.60 23.80 23.52 23.64 1144298
20050505 23.64 24.04 23.45 23.86 929439
20050506 24.07 24.22 23.66 24.11 743527
20050509 24.27 24.38 23.93 24.26 617325
20050510 24.18 24.18 23.79 23.89 1384954
20050511 23.99 24.14 23.90 24.07 1153140
20050512 24.14 24.48 24.11 24.25 1027180
20050513 24.25 24.51 23.94 24.14 1871112
20050516 24.07 24.31 24.03 24.17 1408209
20050517 23.96 24.22 23.86 24.11 917328
20050518 24.19 24.32 24.00 24.27 2179714
20050519 24.27 24.80 24.27 24.74 565246
20050520 24.74 24.80 24.60 24.74 389992
20050523 24.74 25.40 24.74 25.32 897828
20050524 25.35 25.35 24.93 24.98 619142
20050525 24.97 24.97 23.61 23.91 1402879
20050526 24.02 24.23 23.86 24.08 1716955
20050527 24.00 24.12 23.55 24.08 675589
20050531 24.01 24.03 23.75 23.78 475535
20050601 23.87 24.48 23.83 24.34 597260
20050602 24.45 24.71 24.34 24.57 645369
20050603 24.43 24.46 23.85 23.85 2347698
20050606 23.85 24.21 23.59 24.07 1097938
20050607 24.16 24.30 23.58 23.61 946961
20050608 23.62 23.73 23.25 23.34 888939
20050609 23.74 23.79 22.92 23.37 1447276
20050610 26.72 26.89 25.89 26.14 4015094
20050613 26.14 26.48 26.07 26.45 878543
20050614 26.51 27.08 26.47 26.72 1255805
20050615 26.85 26.99 26.59 26.94 1057806
20050616 27.03 27.19 26.66 26.75 857632
20050617 26.97 26.97 26.53 26.85 1034839
20050620 26.69 26.69 26.20 26.35 1103982
20050621 26.47 26.85 26.37 26.41 1197904
20050622 26.61 27.25 26.61 26.93 1178443
20050623 27.09 27.09 26.46 26.58 924477
20050624 26.50 26.55 25.55 25.72 847599
20050627 25.84 25.85 25.28 25.55 781478
20050628 25.70 25.89 25.55 25.88 516876
20050629 25.99 26.01 25.69 25.89 609468
20050630 25.98 26.28 25.82 25.82 512887
20050701 25.89 26.23 25.81 26.23 900302
20050705 26.23 26.39 25.89 26.13 521952
20050706 26.22 26.28 25.81 25.81 951917
20050707 25.82 26.35 25.65 26.31 887005
20050708 26.39 26.65 26.18 26.61 560150
20050711 26.89 27.42 26.85 27.32 794412
20050712 27.38 27.61 27.17 27.28 563414
20050713 27.26 27.30 26.61 26.73 1182794
20050714 27.22 27.42 26.76 26.99 740380
20050715 26.99 27.05 26.59 26.95 526909
20050718 26.95 26.95 26.57 26.67 633523
20050719 26.76 26.82 26.60 26.72 796709
20050720 26.19 26.49 25.98 26.39 1305486
20050721 26.48 26.51 26.03 26.22 893532
20050722 26.33 26.36 25.89 26.13 570666
20050725 26.13 26.22 25.57 25.74 693841
20050726 25.74 26.39 25.61 26.20 1793109
20050727 26.55 26.86 26.18 26.86 994224
20050728 28.33 30.18 28.33 30.04 4290938
20050729 29.55 30.96 29.55 30.67 1612033
20050801 30.40 30.65 29.77 29.81 1073520
20050802 29.75 30.20 29.63 29.87 1290739
20050803 29.78 30.10 29.37 29.92 1399892
20050804 29.92 30.06 29.35 29.53 880115
20050805 29.48 29.72 29.21 29.59 1257860
20050808 30.11 30.44 29.66 29.70 1143388
20050809 29.82 29.84 29.40 29.78 857269
20050810 30.07 30.28 29.62 29.86 1134926
20050811 29.82 30.19 29.71 30.14 714270
20050812 30.11 30.38 29.84 30.28 921939
20050815 30.37 31.20 30.09 30.87 1404727
20050816 31.35 31.35 30.32 30.66 1574319
20050817 30.53 30.80 30.48 30.77 1661351
20050818 30.63 30.98 30.32 30.52 1697252
20050819 30.55 30.70 30.38 30.61 758995
20050822 30.62 30.95 30.44 30.86 1076905
20050823 31.09 31.19 30.67 31.02 1016586
20050824 30.86 31.52 30.79 30.83 1250849
20050825 31.01 31.59 30.85 31.35 1086817
20050826 31.19 31.25 30.34 30.77 864280
20050829 30.77 30.85 30.16 30.85 675831
20050830 30.85 31.08 30.61 31.01 997488
20050831 31.01 31.99 30.89 31.94 1340903
20050901 32.18 32.22 31.39 31.59 819192
20050902 31.54 31.80 31.27 31.33 358057
20050906 31.69 32.87 31.69 32.83 878373
20050907 33.20 34.57 33.20 34.44 1936740
20050908 34.28 34.67 33.67 33.67 1623319
20050909 33.67 33.99 33.55 33.86 983932
20050912 33.96 33.99 32.99 33.07 906723
20050913 33.07 33.55 32.68 33.42 1775566
20050914 33.55 33.56 32.33 32.59 842302
20050915 32.76 33.10 32.63 33.10 736260
20050916 33.10 33.24 32.89 33.20 863534
20050919 33.46 33.49 32.39 32.70 810936
20050920 32.89 33.15 32.08 32.63 591855
20050921 32.44 32.44 30.99 31.48 1231363
20050922 31.48 31.90 31.09 31.89 646987
20050923 31.88 33.33 31.52 32.92 1250665
20050926 33.24 33.55 32.56 32.69 892970
20050927 32.70 33.14 32.63 32.91 643368
20050928 32.99 33.39 32.76 33.32 641679
20050929 33.24 34.11 33.15 34.03 843629
20050930 34.13 35.21 33.36 34.65 1703303
20051003 34.86 35.06 34.17 34.77 1045217
20051004 34.77 34.77 34.10 34.10 999374
20051005 33.95 34.08 33.24 33.27 1008422
20051006 33.28 33.29 32.74 32.89 604764
20051007 32.98 33.33 32.83 33.33 260701
20051010 33.49 33.50 32.51 32.94 746756
20051011 32.97 33.21 32.34 32.45 660981
20051012 32.37 32.78 31.32 31.95 682938
20051013 31.83 32.33 31.39 31.70 457222
20051014 31.89 31.91 30.97 31.48 802974
20051017 31.48 31.48 30.44 31.29 1207115
20051018 31.29 31.32 30.60 31.10 729143
20051019 31.08 31.50 30.84 31.37 839045
20051020 31.79 32.18 31.30 31.52 741206
20051021 31.58 31.91 31.35 31.52 569416
20051024 31.46 31.90 31.45 31.79 698862
20051025 31.71 31.99 31.42 31.70 925664
20051026 31.75 31.91 31.23 31.49 656035
20051027 32.54 33.06 31.13 32.74 2359580
20051028 33.15 33.36 32.19 33.30 1415217
20051031 33.90 34.24 33.49 34.07 1784855
20051101 34.10 34.31 33.74 33.99 772693
20051102 33.99 34.86 33.86 34.62 867877
20051103 34.81 36.00 34.81 35.06 1774963
20051104 35.15 35.45 34.58 34.81 729504
20051107 34.86 36.05 34.86 35.59 1183107
20051108 35.19 35.64 35.13 35.40 718888
20051109 35.25 35.64 34.98 35.24 703326
20051110 35.15 35.34 34.69 35.33 662309
20051111 35.48 35.91 35.36 35.48 483883
20051114 35.64 37.24 35.35 37.14 1994888
20051115 37.14 37.87 36.65 36.76 1083218
20051116 37.17 37.20 36.08 36.19 1071015
20051117 36.55 36.95 36.24 36.33 1169289
20051118 36.33 36.53 36.16 36.33 1084985
20051121 36.52 36.70 35.78 36.32 937093
20051122 36.33 37.43 35.93 37.16 970333
20051123 37.41 37.72 37.12 37.30 584584
20051125 37.45 37.47 37.04 37.25 206062
20051128 37.61 37.74 36.58 36.78 664793
20051129 36.95 38.01 36.95 37.10 1061019
20051130 37.24 37.35 36.88 37.02 606985
20051201 37.37 37.59 37.23 37.34 890846
20051202 37.37 37.53 37.01 37.12 405379
20051205 36.98 37.14 36.32 37.01 383701
20051206 37.37 37.45 36.28 36.43 801244
20051207 36.53 36.66 36.20 36.52 575070
20051208 36.48 36.90 35.96 36.26 571818
20051209 36.13 36.41 35.81 36.15 546768
20051212 36.15 36.30 35.60 35.75 698755
20051213 35.75 35.87 35.31 35.51 862665
20051214 35.58 36.16 35.46 35.75 483059
20051215 35.25 35.75 33.69 35.72 1601163
20051216 35.90 36.11 35.05 35.26 932516
20051219 35.26 35.30 34.57 34.72 728382
20051220 34.66 35.03 34.47 34.74 1332476
20051221 34.89 35.27 34.86 34.92 816539
20051222 35.29 36.57 35.29 36.53 1062103
20051223 36.53 36.79 36.39 36.59 611441
20051227 36.90 37.10 36.30 36.40 665877
20051228 36.40 36.41 36.00 36.22 556523
20051229 36.22 36.42 35.99 36.05 513167
20051230 36.06 36.09 35.71 35.71 403091
20060103 36.12 36.70 35.91 36.44 1191448
20060104 36.52 36.83 36.39 36.44 1069570
20060105 36.42 38.15 36.40 37.81 1129666
20060106 38.36 38.78 38.14 38.68 850501
20060109 38.84 39.01 38.36 38.52 613127
20060110 38.17 38.83 38.15 38.73 529426
20060111 38.83 38.91 38.33 38.54 289643
20060112 38.65 38.69 38.06 38.34 403693
20060113 38.40 39.28 38.40 39.10 723203
20060117 39.10 39.34 38.80 39.25 706222
20060118 39.03 39.52 38.86 39.44 601565
20060119 39.52 39.75 39.29 39.47 576756
20060120 39.44 39.45 37.78 37.78 725732
20060123 38.11 38.46 37.84 38.25 537374
20060124 38.54 38.61 37.83 38.23 575672
20060125 38.36 38.59 37.16 37.56 775953
20060126 38.20 39.16 37.79 39.02 1488076
20060127 39.15 39.32 38.20 38.43 657687
20060130 37.81 38.31 37.16 38.17 1051023
20060131 38.17 38.74 37.96 38.55 755238
20060201 38.55 39.12 37.99 38.87 805700
20060202 38.88 39.04 38.49 38.74 676836
20060203 38.54 39.03 38.25 38.83 700200
20060206 38.96 39.87 38.74 39.80 848093
20060207 39.52 39.97 39.08 39.18 697792
20060208 39.23 39.36 38.63 38.97 621557
20060209 38.76 39.77 38.70 39.48 1207827
20060210 39.48 39.74 39.15 39.70 773544
20060213 39.44 39.64 39.08 39.61 665636
20060214 39.52 39.83 38.70 39.63 959012
20060215 39.44 39.71 38.79 38.92 663709
20060216 39.12 39.72 38.98 39.71 513408
20060217 39.77 40.51 39.48 40.16 948173
20060221 40.16 40.37 40.05 40.36 1066318
20060222 40.53 41.33 40.36 41.23 923725
20060223 41.03 41.04 39.90 40.00 1213970
20060224 39.96 39.96 39.52 39.81 808229
20060227 40.09 40.26 39.12 39.23 1156764
20060228 39.15 39.39 37.79 37.93 1456763
20060301 37.73 38.32 37.71 38.20 1539863
20060302 38.21 39.25 38.09 38.93 1166157
20060303 38.60 39.63 38.60 39.32 869812
20060306 39.47 39.47 38.72 39.03 705324
20060307 38.67 38.86 37.65 38.10 972015
20060308 36.59 37.09 36.01 37.02 1959060
20060309 37.02 37.02 36.35 36.62 841074
20060310 36.62 37.15 35.97 36.50 1094659
20060313 36.31 36.32 35.07 35.96 2044791
20060314 37.69 40.28 37.67 38.91 2925183
20060315 38.64 39.20 38.24 39.02 1093337
20060316 39.23 39.31 37.96 37.97 1113416
20060317 37.96 38.16 37.60 38.12 1200710
20060320 38.85 38.85 37.79 38.46 744161
20060321 38.38 38.52 37.48 37.63 982596
20060322 37.76 38.06 37.21 37.77 1153216
20060323 37.72 37.72 37.23 37.32 626207
20060324 37.37 38.09 37.37 37.86 544083
20060327 37.77 38.03 37.61 37.84 532179
20060328 37.84 38.08 37.51 37.86 770494
20060329 37.78 39.32 37.78 39.06 1671688
20060330 39.30 39.50 38.92 39.36 761596
20060331 39.42 39.55 38.83 39.33 923198
20060403 39.42 39.70 38.96 39.37 734422
20060404 39.21 39.24 38.32 38.81 1199388
20060405 38.87 39.56 38.71 39.35 464966
20060406 39.24 39.65 38.96 39.34 350017
20060407 39.50 39.84 38.76 38.96 467611
20060410 38.99 39.09 37.63 37.90 569093
20060411 37.72 37.79 37.04 37.34 998588
20060412 37.43 37.84 37.37 37.65 764722
20060413 37.54 38.27 37.44 38.17 491058
20060417 38.22 38.64 37.67 37.99 464244
20060418 37.92 38.51 37.67 38.47 547209
20060419 38.38 38.51 37.97 38.33 605285
20060420 38.27 39.01 38.09 38.87 806806
20060421 39.08 39.17 37.85 38.14 564524
20060424 37.92 37.99 37.54 37.72 371299
20060425 37.71 38.09 37.65 37.83 735143
20060426 38.17 38.54 37.87 38.13 548171
20060427 38.13 39.38 38.07 39.01 1006163
20060428 38.92 39.42 38.49 38.73 849371
20060501 38.73 39.34 38.25 38.64 1270088
20060502 40.13 40.63 39.26 39.66 1866355
20060503 39.59 39.59 38.58 39.27 955422
20060504 39.18 39.34 38.89 39.11 579433
20060505 38.67 39.50 38.46 39.41 757869
20060508 39.25 39.32 39.00 39.11 700635
20060509 39.11 39.11 38.26 38.61 853218
20060510 38.45 39.32 38.26 39.09 1786396
20060511 39.01 39.01 37.22 37.33 1482431
20060512 37.55 37.75 37.14 37.18 1035982
20060515 37.13 37.67 36.53 37.33 1283555
20060516 37.24 37.63 35.76 36.40 1241351
20060517 36.26 36.61 35.61 35.70 801636
20060518 35.81 36.08 34.97 34.97 748250
20060519 35.08 35.11 34.20 34.50 2165270
20060522 34.26 35.05 34.10 34.75 1664473
20060523 35.05 35.33 34.76 34.86 3024501
20060524 35.22 35.46 34.38 35.06 1692609
20060525 35.21 35.40 34.86 35.20 1137224
20060526 35.22 35.22 34.46 34.76 1243215
20060530 34.61 34.66 33.87 33.93 999205
20060531 33.96 34.34 33.68 33.93 1136873
20060601 34.15 35.91 34.14 35.81 1796048
20060602 35.90 36.02 35.08 35.33 1066899
20060605 35.19 35.43 34.17 34.24 869098
20060606 34.25 34.53 33.79 34.28 974600
20060607 34.35 34.38 33.46 33.53 855415
20060608 33.53 33.53 32.65 33.07 1579524
20060609 33.18 34.30 33.05 33.11 834411
20060612 33.32 33.38 31.84 31.84 776439
20060613 32.40 32.87 31.89 32.04 1706750
20060614 31.93 32.63 31.93 32.35 749194
20060615 32.63 33.82 32.63 33.73 1054176
20060616 33.77 34.09 32.68 33.18 1178762
20060619 33.35 33.65 32.69 32.81 768638
20060620 32.92 33.12 32.19 32.50 1283903
20060621 32.54 33.14 32.54 32.85 1082862
20060622 32.86 32.88 32.01 32.09 1036893
20060623 32.09 32.58 31.53 32.26 1746358
20060626 32.24 32.27 31.40 32.14 1377883
20060627 32.14 32.63 31.75 31.88 897064
20060628 32.11 32.41 31.69 31.89 1146835
20060629 32.91 34.67 32.91 34.58 2088908
20060630 34.55 34.72 34.26 34.58 1052136
20060703 34.72 35.13 34.48 34.93 449852
20060705 34.84 34.93 34.44 34.88 1531754
20060706 34.95 35.48 34.84 34.94 695543
20060707 34.91 34.91 34.28 34.31 943394
20060710 34.43 34.48 33.82 34.04 935712
20060711 33.93 34.02 33.48 33.89 814967
20060712 34.02 34.12 33.53 33.62 626649
20060713 33.58 33.80 33.33 33.45 835371
20060714 33.33 33.45 32.29 32.94 1006887
20060717 32.76 33.04 32.12 32.25 812567
20060718 32.31 32.49 31.66 31.89 1038693
20060719 31.92 32.92 31.69 32.74 1332513
20060720 32.83 33.30 32.49 32.68 1226172
20060721 32.63 32.63 31.49 31.80 1001725
20060724 32.11 32.84 32.11 32.74 568197
20060725 32.66 33.28 32.49 33.25 870659
20060726 33.28 33.50 32.14 32.24 1501508
20060727 35.71 36.43 35.36 35.94 4328808
20060728 36.23 37.52 36.19 37.46 2072585
20060731 37.55 38.24 37.55 37.95 1609170
20060801 37.49 37.53 36.49 36.65 1020089
20060802 36.96 37.80 36.95 37.53 1324712
20060803 37.19 37.93 36.86 37.74 889983
20060804 37.56 37.70 36.65 37.01 1002086
20060807 36.90 36.90 36.33 36.65 867298
20060808 36.86 36.93 36.15 36.30 901145
20060809 36.61 36.98 36.13 36.13 1023210
20060810 35.99 36.51 35.61 36.14 753154
20060811 35.99 36.10 35.28 35.55 526428
20060814 35.82 36.23 35.70 35.91 586560
20060815 36.62 37.81 36.58 37.77 1077701
20060816 38.05 38.48 37.70 38.23 666017
20060817 38.38 38.62 38.00 38.20 855535
20060818 38.15 38.34 37.62 37.87 728669
20060821 37.88 37.98 37.58 37.76 382038
20060822 37.78 38.28 37.20 37.34 460054
20060823 37.50 37.75 36.43 36.65 470617
20060824 36.93 37.12 36.34 36.87 514786
20060825 36.74 37.26 36.43 36.51 433649
20060828 36.31 37.33 36.31 37.25 731910
20060829 37.97 37.97 37.32 37.72 731670
20060830 36.83 36.89 35.94 36.53 1959642
20060831 36.53 36.65 36.21 36.59 722548
20060901 36.67 36.72 35.89 36.25 639535
20060905 36.25 37.03 36.09 36.98 531529
20060906 36.77 36.99 36.35 36.57 788133
20060907 36.57 36.57 35.66 35.80 890750
20060908 35.97 36.17 35.44 35.66 753049
20060911 35.45 35.86 35.24 35.54 468904
20060912 35.68 35.91 35.49 35.70 802142
20060913 35.62 36.59 35.51 36.33 1358457
20060914 36.33 36.41 35.83 36.15 1022944
20060915 36.50 37.21 36.44 37.00 1105086
20060918 36.78 36.86 35.23 35.66 982112
20060919 35.64 35.80 34.98 35.47 780469
20060920 35.68 36.39 35.68 36.08 901766
20060921 36.27 36.79 36.13 36.51 1398810
20060922 36.35 36.40 35.81 35.89 475490
20060925 36.33 37.41 36.33 37.35 1696844
20060926 37.40 38.01 37.36 37.85 1731449
20060927 37.66 38.65 37.66 38.17 1319661
20060928 38.26 38.63 37.05 37.41 2391100
20060929 37.47 37.92 37.10 37.16 913860
20061002 37.03 37.03 35.96 36.14 1680200
20061003 36.20 36.24 35.69 35.79 981753
20061004 35.62 36.29 35.62 36.19 1794433
20061005 36.49 36.49 35.99 36.16 945472
20061006 36.04 36.41 35.84 35.90 541946
20061009 35.68 36.19 35.54 36.12 631632
20061010 36.29 36.50 36.12 36.35 865365
20061011 36.53 36.74 35.64 36.00 776877
20061012 36.16 36.79 36.14 36.76 625166
20061013 36.65 36.80 36.22 36.25 601457
20061016 36.25 36.58 36.07 36.40 552244
20061017 36.27 36.27 35.53 35.75 667434
20061018 35.96 36.65 35.92 36.15 627800
20061019 35.99 36.32 35.89 36.25 558470
20061020 36.25 36.55 36.00 36.24 532606
20061023 36.24 36.92 36.16 36.91 879016
20061024 36.96 37.54 36.91 37.25 1502026
20061025 37.25 37.79 37.25 37.72 1105804
20061026 37.72 37.93 34.52 36.74 4513502
20061027 36.65 36.80 35.90 35.91 1603686
20061030 35.45 35.49 34.62 34.93 2400799
20061031 34.83 35.76 34.83 35.58 1674333
20061101 35.69 35.90 34.76 34.86 1638291
20061102 34.41 34.53 33.55 33.77 2558976
20061103 33.98 34.32 33.69 33.74 1483825
20061106 33.82 33.98 33.34 33.49 2194486
20061107 33.53 33.82 32.98 33.46 4046035
20061108 33.45 35.17 33.41 34.76 2863716
20061109 34.79 35.38 34.71 35.12 2078338
20061110 35.16 35.36 35.03 35.13 1619731
20061113 34.78 35.34 34.78 35.00 1152024
20061114 35.16 35.18 34.63 34.92 1634220
20061115 35.16 35.25 34.76 34.78 1455890
20061116 35.10 35.75 34.91 35.71 1273859
20061117 35.74 35.86 35.48 35.65 1012518
20061120 35.56 36.09 35.43 36.05 1415638
20061121 36.26 36.59 36.14 36.46 1362247
20061122 36.46 37.31 36.40 37.31 1572944
20061124 37.11 37.15 36.71 36.85 405509
20061127 36.86 36.86 35.55 35.55 793698
20061128 35.59 35.59 34.79 35.09 1106997
20061129 35.41 35.83 35.10 35.50 985285
20061130 35.50 35.56 35.12 35.26 921383
20061201 35.17 35.77 35.08 35.65 1050740
20061204 35.52 36.59 35.52 36.38 1257734
20061205 36.38 36.92 36.35 36.66 1651060
20061206 36.67 37.10 36.50 36.89 1099353
20061207 37.05 37.25 36.48 36.49 881250
20061208 36.28 37.06 35.92 36.55 915172
20061211 36.64 36.89 36.44 36.59 883281
20061212 37.93 38.49 36.64 37.06 2351951
20061213 37.07 37.76 36.96 37.62 2461719
20061214 37.59 37.95 37.57 37.76 1536036
20061215 37.76 37.88 37.57 37.71 1253315
20061218 37.71 37.89 37.22 37.36 1095531
20061219 37.33 37.71 37.21 37.62 870022
20061220 37.62 38.14 37.54 37.55 987196
20061221 37.76 38.51 37.61 38.28 1941187
20061222 38.72 38.74 37.98 38.09 892119
20061226 38.14 38.64 38.03 38.51 812690
20061227 38.51 39.01 38.50 38.85 776618
20061228 38.86 39.31 38.86 39.08 677958
20061229 39.08 39.20 38.39 38.39 634361
20070103 38.97 40.37 38.93 39.68 2333199
20070104 39.69 41.37 39.60 40.88 3098231
20070105 41.30 41.30 40.35 40.76 1895798
20070108 40.71 40.81 40.40 40.54 1376699
20070109 40.65 41.19 40.54 40.91 1335611
20070110 41.38 41.38 40.42 41.02 1134469
20070111 41.23 42.14 41.23 42.01 1561597
20070112 42.02 42.93 42.02 42.87 1770742
20070116 42.92 43.12 42.23 42.30 1429374
20070117 42.31 42.77 41.76 41.79 2331526
20070118 41.89 41.97 40.71 40.87 1910968
20070119 40.79 41.40 40.69 41.23 1131961
20070122 41.23 41.51 40.63 40.69 907289
20070123 39.52 40.14 39.35 39.81 2423617
20070124 39.86 40.35 39.82 40.15 1353766
20070125 40.15 40.45 39.60 39.80 1299061
20070126 40.01 40.10 39.60 39.91 1113567
20070129 40.05 40.29 39.53 39.76 718808
20070130 40.35 40.35 39.77 39.98 963188
20070131 41.23 42.66 41.19 42.55 3620196
20070201 42.83 43.07 42.25 42.66 2523113
20070202 41.86 42.76 41.65 42.66 1525167
20070205 42.28 43.53 42.25 43.21 1923868
20070206 43.37 44.31 43.28 44.15 2088340
20070207 43.79 44.04 43.28 43.69 1556700
20070208 43.74 44.00 43.49 43.97 1018490
20070209 44.02 44.26 43.85 44.17 1383627
20070212 44.16 44.17 43.09 43.24 1243162
20070213 43.37 43.54 42.97 43.36 935119
20070214 42.71 42.71 41.80 42.38 1669215
20070215 42.51 42.70 42.18 42.63 1148802
20070216 42.63 42.63 42.24 42.45 822842
20070220 42.45 42.70 42.26 42.54 1080003
20070221 42.36 42.45 42.07 42.25 914097
20070222 41.84 41.94 41.42 41.67 1139247
20070223 41.81 42.35 41.69 42.17 583120
20070226 42.35 42.41 41.48 41.88 706027
20070227 41.44 41.48 40.19 40.71 1207927
20070228 40.73 41.41 40.24 41.11 1322472
20070301 40.44 40.73 39.77 40.35 1447051
20070302 40.38 40.57 39.56 39.64 909146
20070305 39.15 39.81 38.91 39.19 1318548
20070306 38.47 40.61 38.47 40.54 1028928
20070307 40.42 40.51 39.86 40.16 909623
20070308 40.53 41.02 40.01 40.21 864690
20070309 40.56 40.68 39.87 40.21 675900
20070312 40.06 40.43 39.48 40.32 1037866
20070313 40.16 40.53 39.72 39.90 939658
20070314 39.79 40.25 39.06 40.05 943591
20070315 40.05 40.42 39.85 40.37 405707
20070316 40.37 40.50 39.65 39.98 519052
20070319 40.28 41.06 40.27 40.69 589133
20070320 40.57 41.41 40.20 41.26 832748
20070321 41.38 42.04 41.08 41.93 845978
20070322 41.97 42.16 41.62 42.04 838946
20070323 41.93 42.43 41.83 42.17 592232
20070326 42.22 42.61 42.06 42.61 802118
20070327 42.35 42.37 41.88 42.13 1165752
20070328 42.14 42.29 41.78 42.15 958847
20070329 42.38 42.62 41.93 42.26 693778
20070330 42.24 42.98 42.23 42.75 881734
20070402 42.75 43.17 42.65 42.92 688177
20070403 42.98 43.55 42.98 43.18 801164
20070404 43.19 43.31 42.83 42.88 579122
20070405 42.79 43.04 42.61 42.88 757900
20070409 43.04 43.12 42.41 42.58 841330
20070410 42.50 42.70 42.30 42.38 598192
20070411 42.51 42.69 41.86 41.99 901161
20070412 41.91 42.11 41.62 42.09 641456
20070413 42.09 42.45 42.08 42.45 443846
20070416 42.75 43.08 42.62 42.89 424062
20070417 42.90 43.12 42.39 42.50 658976
20070418 42.44 42.48 41.82 42.22 1074814
20070419 42.62 42.79 41.78 42.65 703313
20070420 42.85 43.11 42.60 42.93 531686
20070423 43.11 43.23 42.69 42.78 565416
20070424 42.88 43.24 42.54 43.13 552067
20070425 43.24 43.89 43.04 43.63 611540
20070426 43.58 44.02 43.38 44.02 684959
20070427 43.88 44.23 43.85 44.12 721787
20070430 44.22 44.26 43.08 43.08 676377
20070501 43.09 43.96 42.98 43.96 836324
20070502 40.88 41.70 38.98 40.15 5369422
20070503 40.36 41.02 40.26 40.97 2714805
20070504 41.01 41.19 40.73 41.07 2177637
20070507 40.99 41.82 40.86 41.15 1670860
20070508 41.09 41.63 40.82 41.46 1597561
20070509 41.20 42.59 40.78 42.23 6319448
20070510 42.02 42.33 41.51 41.58 1246918
20070511 41.62 41.91 41.46 41.73 1317118
20070514 41.67 41.95 41.41 41.69 1367772
20070515 41.62 41.91 41.05 41.15 1549053
20070516 41.20 41.32 40.91 41.15 1827947
20070517 41.12 41.41 40.96 41.09 1315807
20070518 41.15 41.36 41.07 41.20 1467649
20070521 41.16 41.67 41.14 41.52 1050500
20070522 41.52 41.78 41.11 41.56 1072073
20070523 41.76 42.17 41.67 41.93 1009143
20070524 41.99 42.22 41.25 41.29 1648215
20070525 41.43 41.49 41.16 41.27 852755
20070529 41.44 42.02 41.44 41.59 647951
20070530 41.31 41.75 41.20 41.75 1637598
20070531 41.96 42.02 41.69 41.97 1469307
20070601 41.25 41.34 40.31 40.92 4503662
20070604 40.86 41.93 40.86 41.82 2424701
20070605 41.82 42.26 41.76 42.13 2251415
20070606 42.26 42.63 42.21 42.52 1967520
20070607 42.63 43.03 42.42 42.70 2477508
20070608 42.75 43.77 42.71 43.67 1403299
20070611 43.61 44.14 43.50 43.65 1173876
20070612 43.55 43.79 43.07 43.26 1212767
20070613 43.48 43.88 43.39 43.86 1222519
20070614 44.00 44.39 43.89 44.23 854301
20070615 44.38 44.52 44.23 44.39 1346091
20070618 44.58 44.97 44.58 44.68 1428631
20070619 46.83 47.51 45.96 46.72 2923628
20070620 46.73 46.95 46.13 46.23 1522708
20070621 46.29 46.64 45.88 46.28 1643664
20070622 46.24 46.24 45.55 45.72 1326943
20070625 45.59 45.77 44.77 45.09 1340858
20070626 45.26 45.65 44.71 44.92 1187196
20070627 44.82 45.10 44.68 44.96 1779248
20070628 45.03 46.36 44.87 45.92 1252253
20070629 46.13 46.44 45.62 45.87 1003919
20070702 46.21 46.62 46.08 46.60 575639
20070703 45.89 47.40 45.89 47.27 499521
20070705 47.49 47.49 46.36 46.68 815290
20070706 46.83 47.15 46.55 47.01 925423
20070709 47.08 47.52 46.81 47.42 771047
20070710 47.37 47.59 46.86 46.87 1015813
20070711 46.85 47.49 46.63 47.25 655681
20070712 47.43 48.47 47.37 48.45 675900
20070713 48.21 48.41 47.61 48.26 606443
20070716 48.20 48.36 47.72 47.98 881299
20070717 47.98 48.43 47.98 48.37 877731
20070718 48.09 48.23 47.47 48.14 727161
20070719 48.43 49.12 48.25 48.99 1054228
20070720 48.79 49.79 48.77 49.43 1543759
20070723 49.72 49.72 48.74 48.88 885699
20070724 48.86 48.93 47.41 47.59 835152
20070725 48.12 48.55 47.51 47.84 843953
20070726 47.17 47.18 45.87 46.66 1185769
20070727 46.51 47.00 45.87 45.89 1480724
20070730 46.02 47.03 45.27 46.77 1116549
20070731 47.41 47.59 46.00 46.14 1228228
20070801 45.92 46.30 44.86 46.29 1170189
20070802 46.42 46.93 46.05 46.81 779372
20070803 46.69 47.18 45.93 45.99 1152943
20070806 45.99 46.93 45.44 46.35 1439811
20070807 46.17 48.42 46.13 47.05 2006173
20070808 48.38 50.55 45.89 46.81 3106786
20070809 46.29 47.23 45.86 46.02 2208955
20070810 45.59 49.23 43.72 49.00 1756532
20070813 48.35 49.46 47.84 49.08 1365121
20070814 49.12 49.56 47.91 47.99 992858
20070815 47.93 47.95 46.00 46.70 1428156
20070816 46.31 47.72 45.73 47.66 1703844
20070817 47.66 48.97 47.43 48.43 1356439
20070820 48.85 49.36 48.35 48.83 1182439
20070821 48.51 49.19 48.14 48.29 757845
20070822 48.92 49.90 48.51 49.79 1200398
20070823 50.03 50.15 48.77 49.15 716813
20070824 49.18 49.78 48.89 49.57 725496
20070827 49.67 50.00 49.14 49.17 662580
20070828 48.93 49.15 47.56 47.66 861318
20070829 47.91 49.42 47.91 49.39 889505
20070830 48.83 50.11 48.83 49.79 1121307
20070831 50.36 51.29 50.03 51.15 1068857
20070904 50.91 52.61 50.57 51.91 1234859
20070905 51.22 51.62 50.52 50.59 967645
20070906 50.82 50.98 50.13 50.91 837834
20070907 50.48 50.62 49.18 49.55 978680
20070910 49.75 50.02 48.75 49.40 499663
20070911 49.54 50.72 49.47 50.72 685242
20070912 50.48 50.57 49.67 49.82 582011
20070913 50.23 50.41 49.02 49.14 703634
20070914 48.75 49.16 48.59 48.91 704939
20070917 48.75 48.96 48.09 48.40 645492
20070918 48.64 49.80 48.52 49.62 707549
20070919 49.89 50.48 48.97 49.53 739824
20070920 49.57 49.58 48.77 48.84 839970
20070921 49.30 49.47 48.76 48.92 1071706
20070924 48.86 49.22 47.62 47.90 1260014
20070925 47.36 48.78 47.24 48.61 1136612
20070926 48.95 50.07 48.29 48.48 930624
20070927 48.58 48.92 48.27 48.73 998733
20070928 48.86 49.07 48.33 48.70 632677
20071001 48.83 50.51 48.70 50.31 1114067
20071002 50.48 50.74 49.66 49.97 689514
20071003 49.63 49.82 49.09 49.45 559110
20071004 49.71 49.85 49.13 49.55 1055451
20071005 50.10 51.51 50.02 51.42 1056756
20071008 51.25 51.75 51.08 51.24 944032
20071009 51.50 51.57 50.37 50.88 725941
20071010 50.71 51.67 50.68 50.95 518648
20071011 51.28 51.45 49.57 50.15 571925
20071012 50.45 51.30 50.00 51.25 822409
20071015 51.13 51.80 50.84 51.31 781354
20071016 51.37 51.45 50.06 50.35 730569
20071017 50.56 50.78 49.54 50.38 654984
20071018 50.29 50.61 50.06 50.30 423604
20071019 50.30 50.56 48.61 48.61 731399
20071022 48.43 50.21 48.21 49.88 1217179
20071023 50.30 51.00 49.98 50.46 919114
20071024 50.25 51.41 49.46 51.25 942845
20071025 51.36 51.37 49.67 50.57 647509
20071026 51.28 51.66 50.14 50.99 900722
20071029 51.30 52.09 51.21 51.75 638610
20071030 51.70 52.00 51.09 51.16 831901
20071031 51.16 51.57 50.14 51.04 948778
20071101 50.76 52.01 50.40 50.71 1024244
20071102 52.25 53.92 52.04 52.47 2649839
20071105 52.54 53.07 51.69 52.84 1180871
20071106 53.19 55.91 52.72 55.47 1819718
20071107 55.04 56.41 54.37 54.71 1786494
20071108 55.18 55.18 52.67 53.96 1788511
20071109 53.46 53.55 52.26 52.60 1458408
20071112 52.66 53.00 50.49 50.51 1489852
20071113 50.95 52.05 50.58 51.59 1148952
20071114 51.97 52.25 51.05 51.58 1183956
20071115 51.41 53.01 51.41 53.01 1716249
20071116 53.29 53.29 51.98 52.65 1141714
20071119 52.37 52.79 51.89 52.17 1396351
20071120 52.38 52.38 50.59 51.33 1420146
20071121 50.88 51.84 50.88 50.98 834732
20071123 51.39 51.52 50.68 51.24 275127
20071126 51.32 51.78 50.56 50.70 1059782
20071127 50.83 51.42 50.63 51.37 1235110
20071128 51.54 53.57 51.54 53.21 1062031
20071129 52.88 53.33 52.22 53.24 980227
20071130 53.27 53.67 52.22 53.02 2171180
20071203 53.54 53.54 52.14 52.14 1187638
20071204 51.80 52.08 51.19 51.78 1155200
20071205 52.33 52.84 51.86 52.19 996564
20071206 51.98 53.16 51.85 53.16 931453
20071207 53.35 53.89 53.12 53.70 562565
20071210 53.95 54.00 53.06 53.30 505267
20071211 53.47 53.47 51.07 51.07 1065464
20071212 52.35 53.98 52.03 52.40 1745586
20071213 52.26 52.26 50.93 51.83 913695
20071214 51.53 52.17 51.15 51.25 555581
20071217 51.10 51.21 50.74 50.94 809279
20071218 51.51 52.16 51.16 51.62 1214985
20071219 51.17 51.71 50.92 51.12 880192
20071220 51.40 51.95 50.81 51.79 755533
20071221 52.64 52.64 51.60 52.46 1371253
20071224 52.94 53.36 52.79 53.35 282703
20071226 53.34 53.57 53.30 53.54 489285
20071227 53.40 53.41 52.54 52.70 411861
20071228 53.22 53.43 52.37 52.95 640107
20071231 52.78 53.36 52.48 52.95 661535
20080102 52.84 52.84 52.04 52.26 1252631
20080103 52.25 52.71 51.92 52.51 1043445
20080104 52.11 52.11 51.09 51.16 1194031
20080107 51.37 51.46 48.57 49.03 1676923
20080108 49.12 49.36 47.93 48.00 1007456
20080109 47.70 48.06 46.23 47.14 1096363
20080110 45.81 45.81 41.15 42.08 5842534
20080111 42.08 43.44 41.81 43.19 2838753
20080114 43.43 44.09 42.92 43.25 1478746
20080115 42.87 43.47 42.30 42.86 1898776
20080116 42.61 42.91 41.96 42.22 1640934
20080117 42.46 43.86 41.24 41.37 1452702
20080118 41.45 43.05 41.04 41.50 1263286
20080122 40.85 40.85 38.72 39.95 1339762
20080123 39.04 39.68 37.26 39.51 1621992
20080124 39.80 40.66 39.56 40.50 1320702
20080125 40.75 41.42 40.39 40.51 829642
20080128 40.28 40.99 39.87 40.99 979399
20080129 40.77 41.91 40.77 41.70 1192255
20080130 41.58 42.48 41.07 41.60 1027700
20080131 43.91 46.47 43.79 46.12 3801459
20080201 46.18 47.36 45.57 45.82 2951218
20080204 45.82 46.53 45.66 45.98 1489638
20080205 45.34 46.09 45.14 45.64 1511065
20080206 45.96 46.23 45.24 45.24 1413043
20080207 45.06 45.66 44.46 45.16 1344735
20080208 45.15 46.64 44.09 46.31 1291106
20080211 46.26 47.13 45.83 46.79 1266956
20080212 46.85 46.97 46.26 46.49 1026279
20080213 46.79 47.34 46.63 47.34 729251
20080214 47.22 47.67 46.06 46.12 786431
20080215 45.84 46.33 44.90 45.46 1064044
20080219 46.02 46.14 45.35 45.64 1051377
20080220 45.34 45.76 45.01 45.66 760860
20080221 45.83 46.38 44.90 45.17 1158160
20080222 45.22 45.65 44.25 45.18 872615
20080225 45.28 46.08 45.00 45.90 1294303
20080226 45.78 45.87 44.96 45.37 1176273
20080227 45.09 46.43 44.96 46.13 673492
20080228 45.98 46.52 45.33 45.55 806793
20080229 45.11 45.11 40.93 41.36 3207358
20080303 41.34 41.35 40.48 40.90 2368561
20080304 40.86 40.89 39.85 40.31 1660827
20080305 40.35 41.05 39.89 40.20 1272836
20080306 42.59 42.59 40.12 40.53 2943935
20080307 40.25 41.14 39.59 40.23 1674641
20080310 40.24 40.29 38.81 38.85 1006461
20080311 39.81 40.79 39.64 40.62 1888119
20080312 40.77 41.39 40.69 40.97 1467540
20080313 40.47 41.24 40.01 40.97 945890
20080314 40.97 41.43 39.15 39.68 1055816
20080317 38.76 39.37 38.24 39.00 1345924
20080318 39.53 40.28 39.15 40.15 1257605
20080319 40.29 40.65 38.91 38.93 1102810
20080320 38.90 39.59 38.66 39.54 1138232
20080324 39.54 41.53 39.54 41.39 1167632
20080325 41.50 42.12 41.36 41.55 1352300
20080326 41.46 42.08 41.17 41.58 1020748
20080327 41.51 41.76 40.91 41.17 1143309
20080328 41.63 42.03 40.68 40.89 904918
20080331 40.78 41.36 40.56 41.10 979541
20080401 41.22 42.53 41.22 42.53 830413
20080402 42.53 43.48 42.53 42.95 949196
20080403 42.74 43.10 41.61 41.80 1240720
20080404 42.00 43.36 41.62 43.09 778815
20080407 43.36 43.87 42.69 42.87 682585
20080408 42.65 43.06 42.35 42.87 605837
20080409 42.85 43.00 42.15 42.46 568408
20080410 42.43 42.63 42.04 42.50 606782
20080411 42.13 42.13 41.17 41.24 600642
20080414 41.30 41.60 41.06 41.24 443367
20080415 41.40 41.76 40.95 41.50 717417
20080416 41.68 42.58 41.66 42.35 979777
20080417 42.20 42.65 41.89 42.46 764056
20080418 43.15 43.55 42.85 43.04 1119576
20080421 42.75 44.39 42.75 44.36 1382172
20080422 44.28 44.36 43.52 43.92 1210139
20080423 44.00 44.00 43.28 43.73 666291
20080424 43.85 44.42 43.35 44.00 717417
20080425 44.20 44.61 43.74 44.47 914364
20080428 44.31 44.64 43.24 43.75 907516
20080429 43.57 44.98 43.43 44.63 1147324
20080430 45.67 46.58 45.19 45.76 1817747
20080501 45.74 45.74 44.80 45.57 1226669
20080502 45.74 45.74 44.63 44.74 885200
20080505 44.44 45.23 44.21 44.95 597218
20080506 44.89 45.72 44.77 45.51 650823
20080507 45.66 45.91 45.01 45.20 726626
20080508 45.73 46.23 45.22 46.08 1304244
20080509 50.76 50.82 47.72 48.22 4415253
20080512 48.19 48.84 47.90 48.56 1227850
20080513 48.74 49.90 48.65 49.87 1967228
20080514 49.89 51.92 49.84 50.93 2628678
20080515 50.94 50.95 50.44 50.93 1121111
20080516 50.94 54.66 50.82 54.08 5055096
20080519 53.89 53.89 52.03 52.22 3102272
20080520 52.15 53.34 51.76 52.98 1448412
20080521 52.97 53.60 52.53 52.67 2060389
20080522 52.67 54.42 52.51 53.91 2208807
20080523 54.11 55.36 53.14 53.29 2217309
20080527 53.52 53.97 52.42 53.78 1714078
20080528 53.94 54.45 53.56 53.98 2161113
20080529 53.99 54.06 52.47 52.59 2640129
20080530 55.23 56.62 54.22 55.84 7898004
20080602 49.06 49.65 46.53 47.19 11252299
20080603 47.39 47.95 46.21 46.66 4937195
20080604 46.58 47.87 46.58 47.25 2020211
20080605 47.50 48.65 47.43 48.54 2527856
20080606 48.26 49.30 48.25 48.54 2294827
20080609 49.23 49.30 47.46 47.95 1325837
20080610 47.58 47.83 47.24 47.24 1249968
20080611 47.12 47.19 46.00 46.00 1714022
20080612 46.17 47.68 46.09 46.46 1009281
20080613 46.69 47.70 46.69 47.37 1161256
20080616 47.30 48.54 47.30 48.49 1079967
20080617 48.45 48.48 47.79 47.94 1083502
20080618 47.62 47.92 47.02 47.50 1053460
20080619 47.45 48.03 46.82 47.73 2111279
20080620 47.60 47.60 45.85 46.29 2237925
20080623 45.78 46.18 45.04 45.20 2436907
20080624 44.99 44.99 42.86 43.94 2806006
20080625 44.42 45.43 44.21 45.30 1463322
20080626 44.95 44.95 43.66 43.73 1589026
20080627 43.73 43.73 42.70 43.44 991727
20080630 43.33 43.43 42.75 42.86 1094340
20080701 42.37 42.37 40.94 41.30 2445036
20080702 41.24 42.32 40.85 40.85 2257835
20080703 40.89 42.33 40.74 42.08 983716
20080707 42.22 42.56 40.62 41.40 1080321
20080708 41.31 42.88 41.25 42.88 1214978
20080709 42.89 43.14 41.59 41.91 1023536
20080710 41.86 42.24 40.71 41.44 1241485
20080711 41.02 41.55 40.08 40.86 1368603
20080714 41.08 41.58 40.58 40.73 886641
20080715 40.43 40.89 39.59 40.43 1687279
20080716 40.48 41.78 40.23 41.67 986308
20080717 41.84 42.82 41.69 42.70 1483939
20080718 42.59 42.83 42.07 42.64 1076904
20080721 42.70 43.12 42.29 42.51 933529
20080722 42.17 42.93 41.64 42.93 919156
20080723 42.98 43.68 42.64 43.49 641595
20080724 43.87 43.99 42.93 43.16 1084562
20080725 43.54 43.62 43.09 43.41 907375
20080728 43.22 43.32 42.06 42.54 917036
20080729 42.53 43.50 42.50 43.42 726301
20080730 43.51 43.85 43.04 43.60 1289316
20080731 40.89 42.51 39.92 40.87 3506153
20080801 40.96 41.79 40.69 41.23 1776933
20080804 41.31 41.66 40.05 40.30 1804972
20080805 40.68 41.40 40.60 41.30 1261395
20080806 41.17 42.06 40.96 41.45 2184793
20080807 41.25 41.49 40.65 41.31 1635561
20080808 41.41 41.99 41.17 41.76 1358000
20080811 41.76 43.21 41.69 43.14 1345865
20080812 42.96 43.96 42.76 43.52 985601
20080813 43.60 44.54 43.21 44.37 1428215
20080814 44.06 45.02 44.06 44.73 1572297
20080815 43.32 46.35 43.32 45.76 1657591
20080818 45.73 45.85 44.33 44.68 1678915
20080819 44.42 45.09 44.35 44.60 739142
20080820 44.83 45.21 44.24 44.58 1044742
20080821 44.23 44.58 43.82 44.11 1278831
20080822 44.29 44.35 43.50 43.93 1670315
20080825 43.61 43.97 42.93 43.37 994908
20080826 43.37 44.26 43.29 44.05 959801
20080827 44.22 44.57 43.79 44.27 761055
20080828 44.52 45.15 44.34 45.13 644069
20080829 44.83 44.85 43.94 44.44 770597
20080902 45.04 45.66 44.17 44.54 1276916
20080903 44.33 44.72 43.05 43.53 1257195
20080904 43.30 43.31 41.73 41.73 962441
20080905 41.49 42.24 41.18 42.09 822635
20080908 43.03 43.28 42.30 42.35 1223388
20080909 42.39 42.41 40.02 40.06 1799280
20080910 40.46 40.98 38.63 40.66 2185477
20080911 40.23 41.73 39.97 41.32 1412613
20080912 40.90 42.16 40.53 42.16 1257430
20080915 40.71 41.25 38.74 38.85 2179490
20080916 39.36 40.62 38.46 40.38 4281389
20080917 39.88 40.46 38.91 38.99 2172565
20080918 39.76 40.18 37.71 40.18 3118572
20080919 41.75 46.85 35.78 40.90 22983780
20080922 40.89 40.98 39.48 40.16 2299106
20080923 40.24 41.59 40.24 40.70 2367424
20080924 40.58 41.08 39.75 40.28 1840013
20080925 40.70 41.03 40.33 40.79 1529411
20080926 40.18 40.66 38.89 40.64 1088865
20080929 40.15 40.48 37.28 37.85 2384328
20080930 38.39 39.43 36.99 39.36 1436442
20081001 39.07 39.20 38.05 38.65 1156948
20081002 38.34 38.48 36.80 37.08 1232192
20081003 37.61 38.69 36.39 36.59 1273629
20081006 35.80 35.80 32.46 34.14 2030646
20081007 34.20 34.49 31.42 31.42 2080887
20081008 30.72 32.37 29.92 31.10 3012103
20081009 31.59 33.09 30.15 30.33 2016208
20081010 28.93 30.37 25.50 29.90 2816422
20081013 31.08 32.99 30.51 32.85 1525890
20081014 33.99 36.82 31.47 32.41 1750917
20081015 32.37 32.37 28.79 28.84 1415313
20081016 28.77 30.36 27.18 30.36 1783550
20081017 30.16 31.70 28.48 30.34 1529764
20081020 30.80 32.36 30.24 32.36 1150962
20081021 32.30 32.30 29.98 30.15 1098490
20081022 29.89 29.89 27.12 28.10 1476119
20081023 28.04 29.21 26.89 28.50 1224327
20081024 26.43 27.95 25.68 26.83 2014682
20081027 26.31 27.84 25.74 26.61 1102599
20081028 27.16 29.65 26.61 29.65 1279733
20081029 29.82 30.69 28.73 29.36 1095908
20081030 33.22 33.22 29.82 30.63 2534933
20081031 30.34 31.30 29.26 30.63 1577187
20081103 30.61 31.29 30.40 31.09 1294641
20081104 31.60 33.77 30.67 32.13 3156487
20081105 31.73 32.86 31.30 31.37 2099669
20081106 31.12 31.76 29.24 29.39 2307088
20081107 30.59 31.23 30.08 31.11 1490909
20081110 31.75 32.02 30.40 30.89 1185590
20081111 30.69 30.73 29.01 29.52 1494783
20081112 28.98 29.07 28.28 28.62 2175147
20081113 28.91 29.96 28.09 29.96 3999782
20081114 29.13 29.44 27.69 28.15 3919843
20081117 27.83 28.23 26.98 27.01 2277155
20081118 27.06 27.71 26.09 26.89 2111290
20081119 27.00 27.77 25.70 25.75 2115451
20081120 25.33 26.68 24.32 24.52 1546741
20081121 24.88 25.77 23.62 25.76 1968314
20081124 26.58 28.37 25.97 27.85 1868084
20081125 28.30 28.74 27.54 28.00 2952997
20081126 27.61 29.69 27.61 29.48 1891654
20081128 29.47 29.91 28.81 29.89 719580
20081201 29.08 29.14 27.43 27.43 1846848
20081202 27.77 28.41 27.38 28.38 1999352
20081203 27.69 29.03 27.36 28.98 1467747
20081204 28.53 28.92 27.94 28.51 2453946
20081205 28.17 28.27 26.46 28.27 1993985
20081208 28.91 30.50 28.68 30.10 1774505
20081209 29.57 31.65 29.52 30.78 1772638
20081210 30.89 31.62 30.60 31.14 1255269
20081211 30.81 31.55 29.72 29.97 1223998
20081212 28.81 31.03 28.55 30.96 1346748
20081215 30.89 30.98 30.06 30.57 1162623
20081216 30.93 32.08 30.29 32.04 1402755
20081217 31.68 32.28 30.94 31.86 1009769
20081218 31.94 32.32 31.05 31.33 1044540
20081219 31.55 32.58 31.55 31.94 1496334
20081222 31.98 32.46 30.36 31.14 1141737
20081223 31.27 31.62 30.69 30.82 866833
20081224 30.90 31.21 30.60 31.14 251334
20081226 31.66 31.66 31.01 31.38 416906
20081229 31.41 31.41 30.24 31.01 961813
20081230 31.11 32.06 31.11 32.04 955162
20081231 32.13 32.87 32.05 32.61 925524
20090102 33.08 34.63 32.32 34.54 1101015
20090105 34.50 34.78 33.75 34.17 1119100
20090106 34.42 35.10 33.97 34.82 1147571
20090107 34.32 34.32 33.18 33.60 1207196
20090108 33.60 33.76 32.94 33.74 930308
20090109 33.81 33.96 32.86 33.13 795540
20090112 33.34 33.47 32.59 32.84 947111
20090113 32.85 33.54 32.65 33.41 1499835
20090114 33.00 33.11 31.71 32.22 1963997
20090115 32.23 35.35 31.84 35.10 3528241
20090116 35.87 35.87 34.83 35.60 2514621
20090120 35.73 35.74 34.26 34.55 2445429
20090121 34.76 36.32 34.68 36.17 2178109
20090122 35.87 36.42 34.89 36.02 1861200
20090123 35.15 36.84 34.55 36.69 1762137
20090126 36.81 37.71 36.65 37.42 1544174
20090127 37.39 37.79 36.98 37.69 937426
20090128 38.31 38.57 37.81 38.36 1637520
20090129 37.97 38.10 36.83 37.26 1215713
20090130 37.49 38.07 36.75 37.10 1577545
20090202 36.84 37.70 35.85 36.60 2745186
20090203 36.60 36.85 35.64 36.47 2444962
20090204 36.81 37.55 36.55 36.80 2092114
20090205 35.90 37.46 35.58 37.17 1900172
20090206 37.12 38.59 37.08 38.45 3081231
20090209 38.37 38.78 37.33 37.72 2232367
20090210 37.51 37.91 36.67 36.81 1907290
20090211 36.85 37.10 36.06 36.51 1612433
20090212 36.33 36.65 35.45 36.18 3395106
20090213 36.29 36.88 35.97 36.24 3019039
20090217 34.80 35.97 34.28 34.92 3169909
20090218 34.95 35.64 34.38 35.26 2747169
20090219 35.49 35.59 34.05 34.19 2055126
20090220 33.62 34.06 33.18 33.54 2467132
20090223 33.84 34.02 32.36 32.48 2606450
20090224 32.82 33.77 32.26 33.60 2639238
20090225 33.61 33.77 32.80 33.20 2691162
20090226 33.61 33.64 32.06 32.08 2761171
20090227 31.86 32.60 31.54 31.95 2960464
20090302 29.99 31.01 28.53 28.60 4355519
20090303 29.04 29.12 27.75 28.43 3993220
20090304 28.93 29.63 28.49 29.16 2398289
20090305 28.63 29.13 27.23 27.45 2715090
20090306 27.66 27.95 26.60 27.07 2046267
20090309 26.81 27.05 25.82 25.93 1992775
20090310 26.36 26.36 25.75 26.01 4297452
20090311 26.29 26.67 26.03 26.44 1742373
20090312 26.32 27.46 26.08 27.41 1813618
20090313 27.59 27.59 26.93 27.11 1751424
20090316 27.42 27.70 26.97 27.00 2455985
20090317 26.97 27.96 26.97 27.95 1788555
20090318 27.83 28.86 27.62 28.43 1586191
20090319 28.59 28.62 27.91 28.02 1586655
20090320 28.16 28.16 26.46 26.54 2533496
20090323 26.01 26.63 23.72 24.23 6224319
20090324 24.15 25.27 24.13 24.35 5390148
20090325 24.52 25.08 24.05 24.48 4129202
20090326 24.74 25.71 24.73 25.59 3674579
20090327 25.48 25.48 24.83 25.18 2346913
20090330 24.46 24.54 23.60 24.03 2783434
20090331 24.28 25.37 24.19 24.94 3151147
20090401 24.68 25.31 24.35 25.25 2006468
20090402 25.77 26.54 25.52 26.06 1695843
20090403 26.15 26.32 25.77 26.28 2187829
20090406 26.21 26.21 25.29 25.90 2427905
20090407 25.60 25.60 24.23 24.46 2393442
20090408 24.82 25.57 24.68 25.43 1415388
20090409 26.72 26.93 26.28 26.86 1814663
20090413 26.65 26.72 25.73 26.20 1404249
20090414 26.02 26.07 25.67 25.78 1049880
20090415 25.80 25.85 24.66 25.01 2592674
20090416 25.34 25.34 23.46 24.30 6177326
20090417 24.33 25.36 23.87 24.80 3562489
20090420 24.64 24.64 23.58 23.96 2421059
20090421 24.08 24.82 23.89 24.72 1626223
20090422 24.87 25.73 24.56 25.05 2265689
20090423 25.25 25.71 24.50 25.12 1783797
20090424 25.27 25.91 24.97 25.85 1759198
20090427 25.42 25.91 25.26 25.39 2166595
20090428 25.30 25.66 25.00 25.53 1719050
20090429 25.37 26.25 25.37 26.18 3409672
20090430 26.41 26.92 26.16 26.35 2119369
20090501 26.38 26.95 25.89 26.86 1402972
20090504 27.20 27.57 27.08 27.46 1927332
20090505 27.52 27.77 27.22 27.73 2187945
20090506 26.47 27.34 24.96 25.51 6516842
20090507 25.64 25.94 24.49 24.63 3339587
20090508 24.78 25.04 24.42 24.89 3122719
20090511 24.22 25.05 23.97 24.66 2348769
20090512 24.72 25.41 24.41 25.23 2873361
20090513 24.81 25.14 24.67 24.86 1990339
20090514 24.76 25.25 24.64 25.14 2067386
20090515 25.16 26.09 25.03 25.58 1937311
20090518 25.53 26.20 25.43 26.09 2000318
20090519 26.16 27.01 26.16 26.76 1978387
20090520 26.90 27.01 26.35 26.43 2630269
20090521 26.06 26.34 25.85 26.17 1434418
20090522 26.16 26.32 25.90 26.05 810617
20090526 25.88 27.38 25.88 27.23 1734135
20090527 27.19 27.42 26.52 26.54 1424555
20090528 26.90 27.30 26.43 26.89 1430403
20090529 26.90 27.19 26.49 26.96 1508564
20090601 27.20 27.76 26.95 27.03 2376166
20090602 26.79 27.25 26.74 26.89 2297545
20090603 26.86 27.32 26.27 26.32 1819245
20090604 26.41 26.92 26.41 26.86 1837229
20090605 27.47 27.47 26.65 26.87 1025537
20090608 27.14 27.14 26.27 26.47 1352819
20090609 26.61 26.81 26.13 26.32 1647131
20090610 26.42 26.54 25.63 25.85 1541764
20090611 25.90 26.41 25.89 25.98 1424985
20090612 25.94 26.27 25.60 26.26 1189236
20090615 26.14 26.14 24.87 25.49 1773248
20090616 25.69 25.73 25.05 25.20 1220708
20090617 25.23 25.62 25.14 25.39 1090210
20090618 24.94 25.53 24.94 25.17 1056317
20090619 25.42 25.45 24.51 24.99 2466085
20090622 24.73 24.87 24.20 24.25 1423717
20090623 24.32 24.49 23.94 24.16 1501070
20090624 24.28 24.61 24.07 24.25 924321
20090625 24.19 24.67 23.99 24.60 1358929
20090626 24.53 24.81 24.27 24.59 1462221
20090629 24.62 24.87 24.38 24.74 1175979
20090630 24.76 24.94 24.52 24.60 1397664
20090701 24.94 25.59 24.80 25.37 1430519
20090702 25.23 25.34 24.77 24.80 1003749
20090706 24.77 24.84 24.29 24.53 982538
20090707 24.48 24.66 23.79 23.86 1124102
20090708 23.85 24.22 23.46 23.89 1114073
20090709 24.04 24.20 23.81 23.97 1223590
20090710 23.92 24.02 23.52 23.93 1221745
20090713 22.88 24.17 22.65 24.09 1868239
20090714 24.06 24.79 24.05 24.79 1686096
20090715 24.94 25.68 24.76 25.63 1427175
20090716 25.68 26.14 25.19 26.04 1198920
20090717 25.87 26.61 25.72 26.10 799472
20090720 26.20 26.47 26.12 26.43 672432
20090721 26.67 26.99 26.30 26.98 1408269
20090722 26.73 27.08 26.61 26.94 815842
20090723 26.85 27.68 26.76 27.38 1070497
20090724 27.17 27.32 26.86 27.28 746904
20090727 27.23 27.44 26.86 27.31 660904
20090728 27.09 27.58 27.02 27.47 711513
20090729 27.38 27.48 27.00 27.42 520954
20090730 27.70 27.92 27.39 27.46 601304
20090731 27.44 27.58 27.14 27.16 884318
20090803 27.32 27.54 26.73 26.82 1235348
20090804 26.74 27.22 26.67 27.22 1182896
20090805 27.39 27.56 26.64 26.73 862300
20090806 26.81 26.94 26.43 26.70 961211
20090807 26.93 27.21 26.80 27.20 842817
20090810 27.17 27.77 27.11 27.76 1070958
20090811 27.59 27.59 25.58 25.58 2695724
20090812 25.62 26.52 25.49 26.45 2449600
20090813 30.98 32.30 29.38 29.66 7351106
20090814 29.64 29.64 28.63 28.96 1701544
20090817 28.10 28.45 27.88 28.29 1313509
20090818 28.18 29.43 28.15 29.38 1899019
20090819 29.00 29.98 28.94 29.72 2577677
20090820 29.91 30.07 29.57 29.95 1563668
20090821 30.07 30.68 29.82 30.56 1853368
20090824 30.64 30.77 30.36 30.61 1143124
20090825 30.78 30.85 30.23 30.55 1016430
20090826 30.25 30.79 30.12 30.57 827831
20090827 30.38 30.49 29.95 30.38 917173
20090828 30.79 30.97 30.23 30.40 989916
20090831 30.27 30.53 29.88 30.13 1132633
20090901 30.19 30.57 29.28 29.29 1192694
20090902 29.18 29.45 29.03 29.23 1330916
20090903 29.34 30.75 29.01 30.01 3233970
20090904 30.18 30.61 29.91 30.55 1161399
20090908 30.71 31.18 30.56 30.93 1510083
20090909 30.92 31.53 30.72 31.29 1398513
20090910 31.21 32.07 31.11 31.97 1140781
20090911 31.99 32.08 31.50 31.84 981903
20090914 31.79 31.92 31.57 31.71 973541
20090915 31.59 31.85 31.37 31.83 1121766
20090916 31.75 32.00 31.43 31.96 823025
20090917 31.80 31.96 31.45 31.75 1348799
20090918 31.97 32.18 31.69 31.93 1892787
20090921 31.87 32.89 31.70 32.77 1783394
20090922 32.95 32.95 32.59 32.79 1845020
20090923 32.97 34.41 32.69 33.44 3471483
20090924 33.45 33.45 32.22 32.48 1320048
20090925 32.26 32.71 32.03 32.48 1210197
20090928 32.60 33.32 32.60 32.79 989005
20090929 32.96 33.17 32.50 32.91 1105271
20090930 32.91 33.10 32.22 32.82 1161514
20091001 32.63 32.65 31.42 31.55 2823143
20091002 31.42 31.80 31.12 31.43 1348456
20091005 31.52 32.24 31.32 32.24 1387517
20091006 32.48 32.85 32.41 32.58 1143645
20091007 32.63 32.84 32.24 32.41 1286600
20091008 32.41 32.97 32.32 32.82 879383
20091009 32.81 33.30 32.81 33.30 724973
20091012 33.65 33.84 32.70 32.94 1129326
20091013 32.94 32.94 32.42 32.67 811342
20091014 33.17 33.17 32.53 32.60 1289807
20091015 32.36 32.57 32.23 32.49 1093702
20091016 32.49 34.86 32.49 34.82 4000923
20091019 34.97 35.34 34.37 35.08 2973659
20091020 35.28 35.64 34.61 35.08 1796337
20091021 34.96 35.48 34.82 34.93 1478811
20091022 34.79 35.30 34.55 35.25 1451778
20091023 35.64 35.64 34.35 34.44 1481675
20091026 34.42 35.15 33.99 34.01 1948686
20091027 34.02 34.25 32.69 33.12 2969421
20091028 36.22 37.54 35.27 36.37 6602416
20091029 36.50 37.02 36.32 36.88 1811572
20091030 36.73 37.15 35.77 36.42 2482822
20091102 36.54 37.61 36.31 37.18 1886028
20091103 37.25 37.74 36.74 37.63 1640896
20091104 37.84 38.26 37.63 37.77 1430816
20091105 38.39 38.96 38.05 38.61 1757048
20091106 38.67 39.14 38.30 38.76 1266783
20091109 38.99 39.64 38.84 39.61 1307791
20091110 39.45 39.49 38.46 38.72 1889236
20091111 39.10 39.42 38.72 39.11 1017184
20091112 39.13 39.45 38.73 38.75 915236
20091113 38.88 39.09 38.54 38.79 874686
20091116 38.91 39.37 38.91 39.27 939635
20091117 39.13 39.42 38.91 39.39 720734
20091118 39.34 39.44 38.78 39.08 672080
20091119 38.78 38.78 37.83 38.03 1348036
20091120 37.77 37.95 37.48 37.78 879997
20091123 38.19 38.84 37.94 38.24 604371
20091124 38.15 38.89 37.89 38.82 825054
20091125 38.93 39.34 38.43 39.26 740018
20091127 38.28 38.86 38.14 38.46 418568
20091130 38.50 38.63 37.92 38.51 1203156
20091201 38.71 39.71 38.41 39.65 1506481
20091202 39.84 40.15 39.51 39.56 1111167
20091203 39.71 39.98 39.35 39.44 873271
20091204 39.92 40.41 39.35 40.14 851613
20091207 40.21 40.53 40.06 40.24 553076
20091208 40.21 40.31 39.66 39.85 778318
20091209 39.94 40.00 39.07 39.54 900857
20091210 39.78 40.42 39.71 40.26 641189
20091211 40.24 40.38 39.71 39.86 644609
20091214 40.01 40.21 39.81 39.83 749479
20091215 39.84 39.84 39.35 39.42 685987
20091216 39.21 40.20 38.61 39.98 733179
20091217 39.84 39.84 39.19 39.45 649624
20091218 39.54 39.95 39.03 39.53 1031830
20091221 39.51 40.32 39.48 40.10 560257
20091222 39.97 40.88 39.97 40.77 508734
20091223 40.81 41.72 40.81 41.33 1024421
20091224 41.33 41.67 41.33 41.50 190704
20091228 41.72 41.72 41.38 41.65 473967
20091229 41.79 42.06 41.54 41.84 540879
20091230 41.58 42.01 41.54 42.00 529936
20091231 42.14 42.33 41.71 41.71 716194
20100104 41.85 42.76 41.85 42.40 746173
20100105 42.42 42.55 41.62 42.11 1016898
20100106 41.95 42.76 41.93 42.54 884898
20100107 42.37 42.78 42.05 42.66 928100
20100108 42.79 42.81 42.33 42.71 603801
20100111 42.72 43.26 42.61 43.21 669573
20100112 42.92 43.00 41.48 41.57 1098742
20100113 41.82 43.08 41.71 43.00 1026929
20100114 42.98 43.03 42.39 42.94 546008
20100115 42.93 42.96 41.81 42.11 753355
20100119 42.11 43.57 42.11 42.78 1478782
20100120 42.52 42.84 41.87 42.49 747085
20100121 42.43 42.80 41.40 41.44 637200
20100122 41.26 41.38 40.10 40.16 900287
20100125 40.33 40.77 40.19 40.52 781282
20100126 40.41 40.42 39.44 40.04 746515
20100127 39.92 41.07 39.26 41.06 1605766
20100128 42.19 42.19 37.76 38.90 4030544
20100129 39.07 39.23 37.43 37.65 1908407
20100201 37.72 39.58 37.58 39.25 1548885
20100202 39.22 39.87 38.94 39.74 1327290
20100203 39.53 39.93 39.05 39.28 1100794
20100204 39.00 39.30 38.80 38.91 1329342
20100205 38.67 39.36 38.42 39.24 1159270
20100208 39.32 39.41 38.76 38.82 967426
20100209 39.11 39.58 38.64 39.26 684847
20100210 39.27 39.27 38.54 38.96 662505
20100211 38.92 39.60 38.51 39.50 679604
20100212 38.89 39.65 38.46 39.46 1077426
20100216 39.64 40.04 39.56 40.00 436123
20100217 40.04 40.49 39.94 40.37 581459
20100218 40.38 41.21 40.24 41.13 619873
20100219 41.07 41.57 40.61 41.43 754495
20100222 41.53 41.57 41.04 41.28 611438
20100223 41.24 41.51 40.71 40.83 529822
20100224 41.04 41.18 40.02 40.43 1296513
20100225 39.99 40.76 39.01 39.76 1563020
20100226 39.97 40.01 39.37 39.67 870991
20100301 39.91 39.94 39.13 39.55 1522554
20100302 39.65 39.92 39.49 39.85 2008718
20100303 39.85 41.39 39.65 41.07 1474108
20100304 41.36 41.36 40.47 40.78 919882
20100305 40.92 41.09 40.72 40.85 821631
20100308 41.07 41.20 40.63 40.76 812441
20100309 40.68 40.96 40.44 40.63 1077469
20100310 40.74 40.98 40.47 40.89 768761
20100311 40.92 41.26 40.59 41.21 650429
20100312 41.22 41.22 39.70 39.77 1341135
20100315 39.75 40.09 39.60 40.03 992038
20100316 40.22 40.55 39.91 40.49 800982
20100317 40.70 41.25 40.47 41.03 844435
20100318 41.15 41.74 41.15 41.66 940190
20100319 40.59 41.81 40.32 40.59 1304830
20100322 40.34 41.61 40.32 41.41 783170
20100323 41.51 42.03 41.40 41.89 950968
20100324 41.78 41.78 40.82 41.07 820156
20100325 41.36 41.56 40.65 40.66 787254
20100326 40.73 41.07 40.59 40.72 593022
20100329 40.95 41.30 40.77 41.29 884484
20100330 41.46 41.84 41.20 41.80 814370
20100331 41.73 42.00 41.36 41.86 940417
20100401 42.02 42.31 41.88 42.17 768988
20100405 42.17 42.87 42.03 42.83 790998
20100406 42.49 42.93 41.92 42.93 1003610
20100407 42.74 43.10 42.34 42.70 830140
20100408 42.42 42.72 42.05 42.69 560801
20100409 42.70 43.08 42.53 43.08 389373
20100412 43.14 43.89 42.91 43.57 887661
20100413 43.33 43.64 43.14 43.32 825829
20100414 43.49 43.96 43.40 43.96 650429
20100415 43.99 44.17 43.63 43.93 858730
20100416 43.88 44.24 43.22 43.42 836380
20100419 43.41 43.86 43.14 43.67 907856
20100420 44.12 44.12 43.41 43.79 835132
20100421 44.04 44.70 43.74 44.65 1259675
20100422 44.21 44.61 43.70 44.54 819021
20100423 44.47 44.48 43.82 44.34 691953
20100426 44.34 44.71 43.99 44.44 1008602
20100427 44.07 44.40 42.90 43.06 1545692
20100428 43.35 44.09 43.04 43.89 1269546
20100429 44.44 48.04 44.33 47.96 3779706
20100430 47.78 47.78 45.32 45.38 1685126
20100503 45.39 45.92 45.24 45.86 1325478
20100504 45.15 45.15 43.62 44.04 1547847
20100505 43.28 44.22 43.28 43.97 1443924
20100506 43.83 44.25 40.46 42.47 2212799
20100507 42.22 42.75 40.96 41.25 1669923
20100510 42.73 43.97 42.73 43.82 1368931
20100511 43.33 44.46 43.07 43.74 888909
20100512 43.82 44.51 43.82 44.28 932702
20100513 44.05 44.50 43.29 43.36 1384020
20100514 43.07 43.37 41.96 42.41 1433486
20100517 42.48 43.37 42.05 43.28 1347261
20100518 43.72 43.89 42.65 42.77 1288039
20100519 42.70 42.91 41.59 42.19 1340794
20100520 41.31 41.49 40.23 40.35 1641220
20100521 39.39 42.00 39.24 40.70 4744516
20100524 41.12 41.13 40.00 40.06 1994627
20100525 39.13 40.84 39.08 40.61 2984623
20100526 40.94 42.32 40.25 40.40 2841445
20100527 40.65 42.21 40.65 42.21 2064656
20100528 42.31 42.33 41.25 41.55 1209256
20100601 41.23 41.67 40.08 40.16 1672748
20100602 40.47 42.33 40.47 42.32 1664619
20100603 41.97 42.47 41.71 42.29 1351635
20100604 41.40 41.87 40.19 40.37 1341247
20100607 40.58 40.90 39.50 39.55 1480690
20100608 39.61 39.93 38.93 39.76 1416896
20100609 40.17 40.88 39.40 39.59 1447495
20100610 40.41 41.11 40.15 41.03 1101541
20100611 40.42 41.30 40.39 41.24 934661
20100614 41.74 42.00 41.03 41.10 858222
20100615 41.58 42.74 41.46 42.68 1395331
20100616 42.54 42.80 42.18 42.64 1010649
20100617 42.64 42.84 42.24 42.77 1184868
20100618 42.82 43.14 42.71 42.95 1038877
20100621 43.43 43.58 42.07 42.38 868610
20100622 42.56 43.01 41.67 41.74 1030183
20100623 41.82 42.31 41.32 41.75 1228677
20100624 41.48 41.60 40.47 40.55 1605906
20100625 40.74 40.74 39.55 39.66 2659686
20100628 39.83 40.14 39.22 39.87 1779560
20100629 39.16 39.16 37.84 38.00 2668042
20100630 37.99 38.08 36.72 36.89 2483661
20100701 36.80 36.92 35.64 36.39 1643166
20100702 36.53 36.80 36.16 36.47 1415315
20100706 36.98 37.74 36.45 36.80 1505869
20100707 36.91 37.73 36.74 37.69 1473351
20100708 37.96 38.16 37.56 38.14 927548
20100709 37.94 38.21 37.65 38.00 635001
20100712 37.79 38.17 37.70 38.01 590515
20100713 38.61 39.17 38.36 39.00 1316294
20100714 39.08 39.71 38.77 39.62 1524386
20100715 39.59 39.70 38.94 39.62 1231048
20100716 39.35 39.35 38.21 38.38 1146253
20100719 39.07 39.07 38.24 38.62 1005907
20100720 38.11 39.30 37.87 39.30 1284454
20100721 39.54 39.76 38.94 39.07 1884566
20100722 39.74 40.82 39.74 40.67 1492545
20100723 40.53 40.80 39.93 40.56 1182610
20100726 40.57 40.96 40.34 40.96 672825
20100727 41.25 41.26 40.40 40.64 735941
20100728 40.48 40.78 40.32 40.46 742603
20100729 40.68 40.84 39.64 40.04 875271
20100730 39.30 39.86 39.17 39.44 1542677
20100802 40.20 40.52 39.95 40.39 868948
20100803 39.95 40.75 39.62 40.58 1445575
20100804 40.57 40.58 39.57 40.26 1671506
20100805 40.01 40.12 39.65 40.01 859803
20100806 40.17 43.35 40.00 41.52 2786145
20100809 41.71 41.71 40.99 41.22 1174932
20100810 40.86 41.26 40.30 41.00 1576550
20100811 40.13 40.13 39.31 39.50 1246403
20100812 39.01 39.18 38.62 38.82 1127849
20100813 38.60 39.16 38.54 38.81 944936
20100816 38.62 39.12 38.31 38.91 1259501
20100817 39.21 39.71 39.08 39.24 1394766
20100818 39.17 39.25 38.66 38.79 1517498
20100819 38.54 38.73 37.79 37.88 1573614
20100820 37.57 38.12 37.20 37.87 1615164
20100823 38.04 38.54 38.04 38.05 1318101
20100824 37.52 37.76 36.92 37.29 1038651
20100825 36.92 37.75 36.43 37.51 1379185
20100826 37.63 38.22 37.24 37.31 1411702
20100827 37.59 38.10 36.98 37.97 1114187
20100830 37.76 38.34 37.73 37.74 1039215
20100831 37.62 37.83 37.09 37.26 1530934
20100901 38.01 38.69 37.80 38.23 932629
20100902 38.25 38.62 38.18 38.48 876739
20100903 39.05 39.15 38.51 39.04 757414
20100907 38.80 38.88 38.22 38.27 778744
20100908 38.40 38.60 38.19 38.30 881798
20100909 38.74 38.74 38.01 38.23 721828
20100910 38.26 38.30 37.75 38.23 760558
20100913 38.53 39.02 38.53 38.85 591495
20100914 38.81 39.39 38.49 39.19 777958
20100915 38.99 39.74 38.86 39.70 1050636
20100916 39.54 39.92 39.21 39.86 800298
20100917 40.06 40.16 39.60 39.85 988781
20100920 40.01 40.70 39.84 40.64 622142
20100921 40.64 40.68 40.04 40.30 738106
20100922 40.16 40.74 39.85 39.85 1065567
20100923 39.63 40.04 39.37 39.72 728788
20100924 40.20 40.48 40.11 40.42 828699
20100927 40.47 40.47 39.65 39.67 928498
20100928 39.93 40.33 39.37 40.20 1907961
20100929 40.09 40.29 39.68 39.89 1152792
20100930 40.25 40.53 39.24 39.45 1386741
20101001 39.89 39.97 39.36 39.82 1326907
20101004 39.67 39.67 38.69 39.03 1093182
20101005 39.52 40.01 39.12 39.92 1197584
20101006 39.72 40.12 39.10 39.36 1479243
20101007 39.68 39.85 38.96 39.14 1058157
20101008 39.22 39.32 38.70 38.95 1136066
20101011 38.95 39.02 38.59 38.77 1006967
20101012 38.70 39.12 38.49 38.99 643471
20101013 39.27 39.61 39.10 39.43 867990
20101014 39.47 39.47 38.92 39.17 781662
20101015 39.40 39.68 39.16 39.61 1122482
20101018 39.70 39.71 39.22 39.29 926702
20101019 38.70 39.09 38.32 38.60 1322977
20101020 38.70 39.16 38.70 38.76 1136290
20101021 39.04 39.43 38.76 38.98 857325
20101022 39.06 39.15 38.66 39.02 796817
20101025 39.39 40.12 39.12 39.93 1072414
20101026 40.52 41.24 40.52 40.83 2111263
20101027 40.63 40.63 39.85 39.98 1255959
20101028 40.29 40.67 40.13 40.56 1331060
20101029 40.44 40.53 40.12 40.25 1034920
20101101 40.30 40.83 40.17 40.42 844415
20101102 40.83 40.98 40.55 40.95 834424
20101103 41.09 41.12 40.50 41.06 704091
20101104 41.49 41.97 41.28 41.76 810513
20101105 41.72 42.24 41.36 42.16 886625
20101108 41.90 41.98 41.02 41.09 1054677
20101109 41.48 41.49 40.98 41.17 998211
20101110 41.12 41.87 40.85 41.64 1211953
20101111 41.05 41.50 40.93 41.40 911098
20101112 41.10 41.39 40.99 41.14 1068598
20101115 41.27 41.31 40.92 40.96 993721
20101116 40.83 40.91 40.40 40.58 1517523
20101117 40.68 41.36 40.67 41.17 1257105
20101118 41.57 41.70 41.30 41.54 1075908
20101119 41.52 41.95 41.26 41.59 658361
20101122 41.47 41.74 41.26 41.67 793562
20101123 41.21 41.21 40.78 40.90 1005014
20101124 41.18 41.91 41.12 41.85 585681
20101126 41.43 41.60 41.22 41.29 452044
20101129 40.84 40.90 40.20 40.51 1257328
20101130 40.13 40.31 39.63 39.63 1970395
20101201 40.29 40.76 40.22 40.47 851170
20101202 40.50 40.79 39.97 40.26 1250072
20101203 40.08 40.84 40.08 40.82 970740
20101206 40.74 40.81 40.45 40.74 670307
20101207 41.13 41.16 40.71 40.87 1038061
20101208 40.92 41.18 40.61 40.97 714853
20101209 41.50 41.50 40.83 41.23 758729
20101210 41.37 41.44 41.04 41.35 786863
20101213 41.36 41.39 40.95 40.99 661152
20101214 41.10 41.37 40.94 41.33 962366
20101215 41.30 41.40 41.01 41.04 865460
20101216 41.23 41.83 40.96 41.78 683593
20101217 41.72 41.74 41.43 41.56 890691
20101220 41.83 41.85 41.43 41.54 687165
20101221 41.80 41.80 41.30 41.31 749909
20101222 41.33 41.41 40.92 41.04 1120565
20101223 41.06 41.19 40.92 41.07 694869
20101227 40.87 41.01 39.86 40.70 720547
20101228 40.82 40.82 40.49 40.59 539684
20101229 40.70 40.87 40.57 40.57 358710
20101230 40.51 40.73 40.51 40.61 360832
20101231 40.56 40.75 40.47 40.58 628776
20110103 40.90 41.03 40.43 40.44 1177057
20110104 40.42 40.70 40.27 40.70 1081937
20110105 40.60 41.10 40.46 41.07 1073117
20110106 41.09 41.70 39.64 41.50 1412959
20110107 41.41 41.87 41.23 41.53 1553853
20110110 41.37 42.46 41.37 42.40 1267265
20110111 42.69 42.94 42.50 42.64 933004
20110112 42.94 43.25 42.73 43.03 820579
20110113 43.40 43.40 42.73 42.90 812429
20110114 42.73 43.33 42.73 43.29 731823
20110118 43.72 43.72 43.17 43.57 645969
20110119 43.45 43.57 42.67 42.89 843131
20110120 42.90 42.92 42.23 42.52 888124
20110121 42.81 42.92 42.39 42.60 939703
20110124 42.63 42.97 42.63 42.94 924743
20110125 42.89 43.60 42.80 43.54 1287361
20110126 43.59 45.92 43.48 43.69 1416644
20110127 44.73 44.76 42.81 43.16 2182741
20110128 43.18 43.46 41.17 41.53 2699092
20110131 41.70 41.84 41.34 41.69 2708135
20110201 41.80 42.27 41.53 41.67 2320732
20110202 41.59 41.98 41.43 41.64 1273405
20110203 41.68 41.71 41.16 41.61 1186658
20110204 41.72 42.42 41.51 42.42 1008475
20110207 42.44 43.38 42.44 43.25 1518127
20110208 43.20 43.73 43.20 43.69 1578973
20110209 43.68 44.10 43.56 44.08 1432385
20110210 44.09 44.47 43.65 44.20 1241475
20110211 44.13 44.53 43.83 44.08 949862
20110214 44.12 44.44 44.06 44.16 825827
20110215 44.07 44.19 43.60 43.73 892478
20110216 43.84 43.88 43.36 43.51 1745768
20110217 43.43 43.58 43.16 43.41 1153500
20110218 43.50 43.69 43.06 43.58 1223724
20110222 43.17 43.26 42.32 42.52 1340838
20110223 42.78 42.78 40.81 41.20 1922388
20110224 41.18 41.52 40.83 41.22 1557538
20110225 41.45 41.67 41.27 41.61 916481
20110228 41.87 41.92 41.59 41.79 1304219
20110301 41.98 42.05 41.14 41.16 854296
20110302 41.17 41.43 40.97 41.10 1025333
20110303 41.58 42.11 41.53 42.10 1243482
20110304 41.99 42.09 41.19 41.59 1044285
20110307 41.86 41.86 40.75 41.06 722616
20110308 41.20 41.64 41.01 41.48 790792
20110309 41.38 41.43 40.59 40.87 1346190
20110310 40.50 40.76 40.17 40.27 888614
20110311 40.21 41.18 40.12 41.05 1545275
20110314 40.62 40.88 40.05 40.25 837094
20110315 39.27 40.02 38.85 39.85 822437
20110316 39.66 40.13 38.96 39.22 1594686
20110317 40.99 41.56 40.40 40.75 1969985
20110318 41.40 42.27 41.27 41.90 2337289
20110321 42.98 43.43 42.74 43.21 2562579
20110322 43.30 43.89 43.21 43.49 1780004
20110323 44.19 44.35 43.72 43.88 1587913
20110324 43.89 44.13 43.35 43.38 1495754
20110325 43.47 43.59 43.11 43.28 1379944
20110328 43.37 43.78 43.32 43.59 1322761
20110329 43.45 44.27 43.38 44.25 1036291
20110330 44.48 44.76 44.38 44.44 1007310
20110331 44.46 44.68 44.21 44.67 813443
20110401 45.01 45.36 44.84 45.08 1203287
20110404 45.94 45.94 45.36 45.73 1385940
20110405 45.75 46.11 45.53 45.60 850529
20110406 45.93 46.55 45.71 46.29 1318542
20110407 46.16 46.53 45.82 45.96 716065
20110408 46.00 46.47 45.35 45.75 623018
20110411 45.76 46.12 45.37 45.54 819994
20110412 45.35 45.80 45.16 45.23 910932
20110413 45.56 45.59 44.54 44.80 1279680
20110414 44.53 45.09 44.19 45.06 762922
20110415 45.17 45.54 44.93 45.08 802451
20110418 44.56 45.22 44.39 45.02 1176639
20110419 45.21 45.45 44.92 45.37 947129
20110420 45.99 46.57 45.96 46.57 1137444
20110421 46.89 47.28 46.56 47.03 812777
20110425 47.01 47.07 46.73 46.81 394397
20110426 46.98 47.79 46.90 47.60 659437
20110427 47.71 48.03 47.53 47.78 703407
20110428 47.68 48.00 47.49 47.71 585155
20110429 47.79 48.04 47.59 47.85 466347
20110502 48.03 48.08 47.17 47.20 703407
20110503 47.34 47.80 46.99 47.71 1071933
20110504 46.37 46.37 42.82 43.71 5491907
20110505 43.48 43.72 42.87 42.91 2808633
20110506 43.51 44.09 43.16 43.37 1665082
20110509 43.41 44.31 43.41 43.81 1108908
20110510 44.09 44.63 43.92 44.44 1225605
20110511 44.36 44.81 43.82 44.09 845199
20110512 43.97 43.97 43.41 43.48 1961879
20110513 43.64 44.29 43.62 44.02 1177527
20110516 43.93 43.93 43.23 43.27 1599350
20110517 43.23 43.87 42.99 43.75 1803210
20110518 43.72 44.46 43.52 44.36 730722
20110519 44.58 44.80 44.39 44.52 1537059
20110520 44.52 44.70 44.13 44.56 848530
20110523 43.91 43.94 43.40 43.55 904381
20110524 43.73 44.22 42.64 42.89 2039493
20110525 42.87 43.60 42.64 43.54 925922
20110526 43.41 44.15 43.31 44.02 1227772
20110527 44.05 44.36 44.03 44.32 848892
20110531 44.64 44.76 44.16 44.76 1208331
20110601 44.63 44.63 43.40 43.53 1502378
20110602 43.52 43.62 43.04 43.10 1182815
20110603 42.66 42.97 42.28 42.32 1079755
20110606 42.11 42.27 41.77 41.80 892192
20110607 41.97 42.17 41.73 41.88 1155752
20110608 41.56 41.70 41.26 41.43 983654
20110609 41.53 41.92 41.37 41.69 593285
20110610 41.57 41.62 40.90 40.95 1630292
20110613 41.29 41.29 40.70 40.87 840165
20110614 41.25 41.50 41.18 41.25 636255
20110615 41.00 41.04 40.30 40.33 1009060
20110616 40.44 40.55 39.78 39.97 1131119
20110617 40.34 40.39 39.90 40.14 1406609
20110620 40.01 40.91 39.99 40.46 916715
20110621 40.74 41.27 40.58 41.08 1011159
20110622 40.75 40.95 40.58 40.74 1404841
20110623 40.14 40.73 39.71 40.67 1798634
20110624 40.77 40.77 39.77 39.86 2243570
20110627 39.92 40.30 39.61 40.10 998677
20110628 40.19 40.51 40.07 40.36 1167019
20110629 40.48 40.61 40.11 40.46 779522
20110630 40.70 41.03 40.51 40.79 1187675
20110701 40.95 41.34 40.53 41.24 1299130
20110705 40.97 40.97 40.36 40.59 1092568
20110706 40.39 40.65 40.01 40.54 977137
20110707 40.99 41.15 40.56 40.65 1625211
20110708 40.11 40.33 39.56 40.33 1927873
20110711 39.91 40.24 38.69 38.84 2364967
20110712 38.82 39.24 38.76 38.94 1877061
20110713 39.15 39.40 38.73 38.82 1205128
20110714 39.04 39.21 38.22 38.35 946429
20110715 38.55 38.58 38.12 38.49 961562
20110718 38.20 38.49 37.78 37.87 1869992
20110719 38.07 38.64 37.95 38.44 1164257
20110720 38.66 38.66 38.19 38.43 657905
20110721 38.76 39.27 38.37 39.22 1143380
20110722 39.13 39.30 38.99 39.25 642772
20110725 38.96 39.20 38.78 38.89 876949
20110726 38.98 38.98 38.41 38.67 678340
20110727 38.41 38.44 37.34 37.37 1512872
20110728 37.39 37.45 36.58 36.59 1781734
20110729 36.22 36.53 35.85 36.09 1639791
20110801 36.58 36.58 34.99 35.30 1660006
20110802 35.10 35.31 34.38 34.38 2068821
20110803 37.33 37.39 34.89 35.39 3187348
20110804 34.90 35.15 33.18 33.22 2025521
20110805 33.81 34.40 32.59 33.96 3304989
20110808 32.97 33.62 31.54 31.59 3247770
20110809 32.21 33.15 31.05 33.13 2765608
20110810 32.29 32.49 31.18 31.25 2926439
20110811 31.58 33.60 31.48 33.15 2150673
20110812 33.25 33.56 32.98 33.22 1509227
20110815 33.14 34.01 33.10 33.94 1585776
20110816 33.60 33.93 33.14 33.54 1446816
20110817 33.68 34.09 33.22 33.48 1386615
20110818 32.55 32.55 30.92 31.42 2267099
20110819 31.04 32.24 31.02 31.49 2038886
20110822 32.11 32.71 31.43 31.55 1972941
20110823 31.70 33.52 31.69 33.52 1977581
20110824 33.39 34.11 33.03 33.99 2104832
20110825 34.12 34.46 32.97 33.07 2650508
20110826 32.76 34.39 32.32 34.12 2388716
20110829 34.68 35.88 34.51 35.88 3704968
20110830 35.68 36.59 35.31 36.19 1896944
20110831 36.44 37.08 36.33 36.53 2166027
20110901 36.65 37.31 35.89 35.92 1803053
20110902 35.15 35.24 34.58 34.86 1608587
20110906 33.73 34.69 33.62 34.60 1683280
20110907 35.23 35.98 35.14 35.84 2431856
20110908 35.56 36.61 35.50 35.93 1591806
20110909 35.56 35.92 34.76 35.11 1579960
20110912 34.53 35.77 34.51 35.73 1607052
20110913 35.72 36.28 35.48 36.15 1735708
20110914 36.38 37.17 35.89 36.56 2047642
20110915 37.07 37.12 36.46 37.10 955983
20110916 37.25 37.46 36.90 37.13 1561315
20110919 36.42 36.65 36.00 36.50 812300
20110920 36.67 36.78 35.63 35.67 1355223
20110921 35.79 35.90 34.05 34.06 1373979
20110922 33.02 33.38 31.80 32.08 2933429
20110923 31.84 32.69 31.66 32.40 1726714
20110926 32.89 33.13 32.49 33.08 1400302
20110927 33.87 34.30 33.39 33.54 1535978
20110928 33.55 33.88 31.88 32.03 1885204
20110929 32.72 32.90 31.57 32.32 1100762
20110930 31.77 32.14 31.12 31.15 1576451
20111003 30.87 31.02 30.30 30.30 2315813
20111004 29.95 31.27 29.80 31.25 2083946
20111005 31.40 31.99 31.07 31.84 1067419
20111006 31.90 32.85 31.63 32.81 1193443
20111007 32.52 32.69 31.00 31.49 2856871
20111010 32.22 33.02 32.11 32.67 1365314
20111011 32.37 33.26 32.37 32.97 1637214
20111012 33.36 33.86 32.98 33.18 2112244
20111013 32.93 33.05 32.43 32.98 765028
20111014 33.40 33.55 32.92 33.50 1031883
20111017 33.26 33.36 32.50 32.67 651946
20111018 32.57 33.49 32.14 33.29 949621
20111019 33.21 33.39 32.55 32.63 1103505
20111020 32.59 33.17 32.11 33.02 1037038
20111021 33.46 33.80 33.03 33.54 1090781
20111024 33.77 34.64 33.73 34.42 1256839
20111025 34.32 34.40 33.65 33.70 1092427
20111026 34.10 34.29 33.41 33.72 1245103
20111027 35.42 36.40 33.61 35.08 3169353
20111028 35.27 35.54 34.84 35.42 895000
20111031 35.03 35.27 34.29 34.42 1500332
20111101 33.32 34.06 33.03 33.42 1707191
20111102 34.01 34.03 33.38 33.72 1058754
20111103 34.08 34.86 33.61 34.78 1027166
20111104 34.41 34.65 33.92 34.64 858586
20111107 34.49 34.67 33.84 34.47 834456
20111108 34.65 34.72 33.89 34.65 760092
20111109 33.89 33.97 33.50 33.73 1234464
20111110 34.30 34.30 33.65 33.97 1147925
20111111 34.50 34.96 34.34 34.91 737059
20111114 34.81 35.01 34.13 34.38 965306
20111115 34.23 35.10 34.14 34.93 850360
20111116 34.57 35.33 34.43 34.53 1128756
20111117 34.34 34.43 33.51 33.86 1055807
20111118 33.95 34.02 33.42 33.55 794060
20111121 33.05 33.17 32.44 32.74 850242
20111122 32.73 32.82 31.57 31.66 1547617
20111123 31.45 31.46 30.92 30.93 1400085
20111125 30.83 31.18 30.53 30.55 422780
20111128 31.39 31.64 31.25 31.46 975780
20111129 31.46 31.53 31.03 31.13 993419
20111130 32.12 32.71 32.04 32.70 2006218
20111201 32.56 33.02 32.56 32.80 930051
20111202 33.18 33.44 32.89 32.94 973276
20111205 33.48 33.80 33.18 33.44 1523554
20111206 33.50 33.52 33.22 33.26 960755
20111207 33.01 33.22 32.66 32.98 1026083
20111208 32.77 32.94 32.13 32.19 966526
20111209 32.29 32.84 32.24 32.61 851331
20111212 32.36 32.47 31.82 32.42 988410
20111213 32.56 32.79 31.74 31.89 915896
20111214 31.76 31.76 31.22 31.44 1003654
20111215 31.76 31.91 31.14 31.24 635204
20111216 31.48 31.78 31.00 31.49 1918352
20111219 31.65 31.79 31.00 31.08 860041
20111220 31.72 32.60 31.69 32.31 887043
20111221 32.14 32.60 31.88 32.56 877135
20111222 32.81 33.85 32.57 33.65 1107743
20111223 33.84 33.90 33.59 33.87 533946
20111227 33.83 34.08 33.59 33.97 554742
20111228 33.90 33.96 33.17 33.19 842729
20111229 33.36 33.54 32.84 33.25 872236
20111230 33.32 33.39 33.10 33.10 735918
20120103 33.76 34.18 33.40 33.68 847738
20120104 33.58 33.66 33.05 33.53 1121679
20120105 33.38 33.79 33.16 33.69 955202
20120106 33.62 34.27 33.54 34.15 846758
20120109 34.30 34.72 34.02 34.40 1077147
20120110 34.82 35.27 34.62 34.81 1052323
20120111 34.72 35.13 34.64 35.00 833257
20120112 35.13 35.55 35.02 35.53 1047750
20120113 35.28 35.48 34.93 35.28 737443
20120117 35.63 35.71 35.16 35.23 1158807
20120118 35.31 35.97 35.24 35.93 988955
20120119 36.24 36.34 35.95 36.11 617566
20120120 36.08 36.47 36.01 36.19 900000
20120123 35.87 36.52 35.66 35.71 1047097
20120124 35.53 35.68 35.27 35.41 1067348
20120125 35.42 35.81 34.69 35.67 977196
20120126 35.83 36.05 35.65 36.05 959884
20120127 35.97 36.77 35.87 36.46 1387019
20120130 36.41 36.72 35.96 36.01 2035289
20120131 36.31 37.96 36.31 37.66 4224099
20120201 37.85 38.34 37.31 37.81 2499770
20120202 37.99 38.21 37.63 37.77 1506351
20120203 38.11 38.74 38.02 38.51 1099359
20120206 38.25 38.49 38.03 38.42 1165993
20120207 38.37 38.76 38.22 38.66 1155650
20120208 38.72 39.30 38.59 39.11 1080523
20120209 39.23 39.36 38.86 39.02 770760
20120210 38.73 38.80 38.49 38.74 653387
20120213 38.92 39.10 38.54 38.88 731563
20120214 38.65 39.02 38.39 39.00 861348
20120215 39.13 39.49 38.84 39.02 1063429
20120216 39.10 39.34 38.83 39.24 1014650
20120217 39.49 39.62 39.15 39.18 800593
20120221 39.41 39.59 39.24 39.43 1119284
20120222 39.40 39.49 38.88 39.00 932555
20120223 38.91 39.53 38.91 39.47 998536
20120224 39.48 39.85 39.36 39.59 620506
20120227 39.54 39.99 39.41 39.84 989064
20120228 39.86 40.05 39.86 39.93 962824
20120229 40.03 40.42 39.95 40.07 1538253
20120301 40.27 40.51 40.08 40.35 1260283
20120302 40.37 40.77 40.17 40.22 834019
20120305 40.26 40.42 39.96 40.36 817576
20120306 39.93 39.96 39.35 39.47 696442
20120307 39.57 39.71 39.39 39.46 780296
20120308 39.65 40.18 39.65 40.05 685636
20120309 40.06 40.63 40.04 40.37 546672
20120312 40.39 40.63 40.00 40.31 475028
20120313 40.52 40.68 40.26 40.62 760953
20120314 40.49 40.72 40.39 40.56 415164
20120315 40.65 41.01 40.48 40.90 632147
20120316 41.07 41.22 40.93 41.09 1051308
20120319 41.13 41.74 40.75 41.06 673965
20120320 40.83 40.83 40.37 40.71 494263
20120321 40.70 40.70 40.12 40.55 597135
20120322 40.39 40.58 40.09 40.46 1067193
20120323 40.60 40.89 40.47 40.76 428239
20120326 41.04 41.69 41.00 41.67 879926
20120327 41.77 41.84 41.34 41.39 591408
20120328 41.40 41.46 40.89 41.43 724645
20120329 41.17 41.48 40.93 41.38 613236
20120330 41.69 42.03 41.34 41.72 914073
20120402 41.75 42.35 41.52 42.29 1089561
20120403 42.16 42.25 41.40 41.70 1102961
20120404 41.40 41.50 40.85 41.10 997927
20120405 40.90 41.14 40.56 40.77 773380
20120409 40.26 40.64 40.26 40.51 722268
20120410 40.49 40.77 39.73 39.77 908994
20120411 40.37 40.88 40.28 40.54 710814
20120412 40.55 41.22 40.54 41.03 500530
20120413 41.00 41.26 40.89 41.11 724105
20120416 41.43 41.54 40.56 40.58 845131
20120417 40.84 41.61 40.76 41.34 640251
20120418 41.27 41.43 41.01 41.28 654731
20120419 41.21 41.42 40.60 40.91 693632
20120420 41.04 41.35 40.69 40.81 915910
20120423 40.49 40.52 40.21 40.34 658513
20120424 40.39 40.64 40.17 40.56 687905
20120425 40.95 41.63 40.41 41.55 840809
20120426 41.54 42.04 41.46 41.97 859287
20120427 42.06 42.37 41.98 42.24 960863
20120430 42.13 42.33 41.86 42.14 960106
20120501 40.70 42.15 40.02 41.18 2914466
20120502 40.36 40.40 39.41 39.52 1865859
20120503 39.42 39.43 38.77 38.79 1277044
20120504 38.48 38.50 37.90 37.96 1245707
20120507 37.67 38.25 37.67 38.13 1310650
20120508 37.95 38.59 37.80 38.51 1209075
20120509 37.93 38.63 37.83 38.31 1030777
20120510 38.59 38.66 38.19 38.26 759873
20120511 38.00 38.53 37.89 38.15 677531
20120514 37.78 37.89 37.50 37.63 770678
20120515 37.51 37.72 37.16 37.22 873011
20120516 37.54 37.56 36.66 36.67 929634
20120517 36.65 36.79 36.01 36.05 791642
20120518 36.26 36.26 35.47 35.56 709625
20120521 35.65 36.78 35.59 36.69 1928425
20120522 36.65 36.85 36.50 36.83 1644554
20120523 36.54 37.24 36.28 37.21 1512829
20120524 37.31 37.31 36.02 36.26 1091722
20120525 36.31 36.64 36.20 36.43 524952
20120529 36.72 37.27 36.65 37.22 918720
20120530 36.85 37.17 36.26 36.93 977736
20120531 36.84 37.42 36.38 37.12 1442436
20120601 36.45 36.91 36.20 36.48 1103878
20120604 36.46 37.00 36.44 36.95 2203362
20120605 36.92 37.43 36.80 37.33 692550
20120606 37.57 38.21 37.53 38.15 845914
20120607 38.54 38.90 37.86 37.95 885889
20120608 37.69 38.23 37.59 38.13 774965
20120611 38.44 38.46 37.46 37.52 610884
20120612 37.56 38.13 37.50 38.10 499746
20120613 38.04 38.34 37.60 37.71 1067225
20120614 37.80 38.18 37.44 38.06 684940
20120615 38.12 38.62 38.11 38.47 866598
20120618 38.31 38.97 38.15 38.86 461378
20120619 39.12 39.23 38.85 39.06 647537
20120620 39.11 39.65 38.97 39.41 590414
20120621 39.46 39.49 38.21 38.27 601238
20120622 38.50 38.80 38.34 38.62 783753
20120625 38.25 38.48 37.82 37.99 499746
20120626 38.09 38.38 37.83 38.13 630711
20120627 38.27 38.94 38.27 38.83 488493
20120628 38.57 38.78 37.87 38.18 967126
20120629 39.02 39.15 38.77 39.05 1082551
20120702 38.72 39.03 38.62 38.79 918148
20120703 38.83 39.40 38.81 39.40 671008
20120705 39.25 40.43 39.25 40.35 1086945
20120706 39.95 40.07 38.86 39.15 636713
20120709 38.87 39.12 38.30 38.54 919648
20120710 38.72 38.96 37.77 37.92 785468
20120711 38.00 38.22 37.53 37.81 708625
20120712 37.49 37.72 37.30 37.56 547116
20120713 37.72 38.22 37.64 38.12 634355
20120716 38.01 38.06 37.52 37.70 488171
20120717 37.78 37.95 37.18 37.74 506498
20120718 37.71 38.69 37.71 38.58 535327
20120719 38.72 39.20 38.51 38.97 594165
20120720 38.72 38.90 38.40 38.49 336522
20120723 37.50 38.18 36.41 38.01 329877
20120724 38.02 38.08 37.02 37.28 532112
20120725 37.42 37.90 37.21 37.64 449911
20120726 38.42 38.69 38.10 38.49 448625
20120727 38.71 39.71 38.46 39.66 690192
20120730 39.39 39.98 39.30 39.34 2667848
20120731 39.11 39.66 38.73 38.86 1193582
20120801 38.86 40.10 38.44 39.48 1182007
20120802 39.14 39.84 38.89 39.55 994455
20120803 40.21 40.45 39.97 40.37 514000
20120806 40.44 41.15 40.44 41.11 677974
20120807 41.21 42.03 41.13 41.92 1010424
20120808 41.76 42.29 41.73 42.12 610348
20120809 42.05 42.85 41.93 42.51 755996
20120810 42.35 42.62 42.11 42.59 524932
20120813 42.58 42.81 42.21 42.66 667793
20120814 42.76 42.84 42.40 42.53 573802
20120815 42.59 42.91 42.33 42.80 760497
20120816 42.89 43.20 42.81 42.92 957373
20120817 42.93 43.32 42.92 43.25 582805
20120820 43.13 43.36 42.73 43.34 598345
20120821 43.24 43.56 43.16 43.38 583555
20120822 43.23 43.31 42.80 43.08 866062
20120823 43.06 43.52 42.84 43.52 979343
20120824 43.20 43.42 42.73 43.42 840555
20120827 43.37 43.98 43.35 43.87 679689
20120828 43.60 44.23 43.49 44.12 1231628
20120829 43.99 44.41 43.99 44.37 1546715
20120830 43.89 44.19 43.63 43.94 989203
20120831 44.10 44.37 43.69 43.88 808510
20120904 43.85 43.87 43.01 43.67 994883
20120905 43.75 44.05 43.33 43.36 917375
20120906 43.73 44.47 43.61 44.16 1038160
20120907 43.96 44.54 43.68 44.30 794994
20120910 44.30 44.34 43.99 44.01 613497
20120911 44.12 45.00 43.94 44.93 1127261
20120912 45.13 45.92 45.06 45.91 1255596
20120913 45.85 46.98 45.49 46.59 1455168
20120914 46.56 47.51 46.54 47.51 1674092
20120917 47.52 47.75 47.00 47.21 808498
20120918 47.12 47.40 47.02 47.32 691646
20120919 47.44 47.89 47.35 47.59 996906
20120920 47.43 48.00 47.43 47.68 1093662
20120921 48.03 48.30 47.99 48.12 1182550
20120924 47.76 48.34 47.51 48.17 619345
20120925 48.18 48.61 47.97 48.00 1160541
20120926 48.10 48.18 47.30 47.78 578516
20120927 47.94 48.41 47.82 48.29 1032631
20120928 48.12 48.30 47.53 48.17 1183720
20121001 48.22 48.22 47.50 47.85 1118755
20121002 48.20 48.41 47.98 48.33 1034014
20121003 48.47 48.84 48.26 48.49 1017640
20121004 48.60 48.71 47.96 48.08 1515561
20121005 48.42 49.12 48.22 48.88 1286111
20121008 48.60 48.90 48.40 48.61 536305
20121009 48.58 48.85 47.94 48.06 686862
20121010 48.14 48.22 47.78 47.83 453477
20121011 48.30 48.50 47.77 47.82 444546
20121012 47.72 47.72 45.79 45.93 1738313
20121015 44.99 45.43 43.77 44.07 3221338
20121016 44.01 44.34 43.95 44.17 2020075
20121017 44.18 44.64 44.03 44.34 847625
20121018 44.35 44.44 43.90 44.16 1204453
20121019 44.11 44.15 43.38 43.57 834866
20121022 43.71 43.76 43.12 43.56 671338
20121023 43.14 43.62 42.91 43.42 905360
20121024 43.72 44.04 43.21 43.87 1334383
20121025 44.03 44.45 43.92 44.26 765330
20121026 44.36 44.50 44.18 44.34 1032206
20121031 43.96 44.08 43.01 43.06 1066230
20121101 43.07 44.87 43.03 44.82 932473
20121102 45.11 45.14 44.21 44.64 739174
20121105 44.39 45.60 44.37 45.50 855706
20121106 45.57 46.53 45.36 46.32 988294
20121107 46.02 46.02 45.16 45.38 1297275
20121108 45.47 45.92 45.04 45.11 808391
20121109 45.01 46.13 44.98 45.76 1103232
20121112 45.58 46.12 44.95 45.28 571073
20121113 44.88 45.56 44.72 45.09 1269524
20121114 45.33 45.46 43.91 44.07 1255489
20121115 44.12 44.39 43.29 43.55 1545864
20121116 43.55 43.78 43.02 43.66 1722258
20121119 44.03 44.14 43.63 43.82 1012323
20121120 44.03 44.03 43.55 43.87 1320832
20121121 43.97 44.01 43.70 43.86 815895
20121123 44.09 44.40 44.05 44.40 396081
20121126 44.39 44.61 44.08 44.15 684044
20121127 44.15 44.61 44.05 44.23 949645
20121128 44.08 44.61 43.77 44.56 618013
20121129 44.58 45.11 44.35 44.79 656302
20121130 44.84 45.00 44.43 44.68 669066
20121203 44.72 45.12 43.99 44.01 661893
20121204 44.06 45.21 43.99 45.14 1010718
20121205 45.09 45.57 44.73 45.49 752606
20121206 44.58 45.55 43.85 45.53 1192567
20121207 45.55 46.00 45.34 45.97 664108
20121210 45.66 46.60 45.61 46.47 1028228
20121211 46.46 47.01 46.43 46.75 805874
20121212 46.93 47.16 46.41 46.51 1287500
20121213 46.38 46.81 45.99 46.26 833405
20121214 45.99 46.07 45.59 45.67 684149
20121217 45.92 46.21 45.65 46.11 766846
20121218 46.17 47.14 45.93 47.12 1084660
20121219 47.13 47.73 46.91 47.50 1328743
20121220 47.40 47.59 47.11 47.31 1233072
20121221 46.80 47.44 46.80 47.09 1228431
20121224 46.79 47.11 46.72 46.97 293764
20121226 46.94 47.30 46.56 46.82 504937
20121227 46.83 46.91 45.98 46.57 491436
20121228 46.29 46.37 45.79 45.80 462428
20121231 45.74 46.43 45.61 46.42 555674
20130102 47.28 47.83 47.25 47.60 1030549
20130103 47.60 47.84 46.85 46.87 816422
20130104 47.00 47.63 46.69 47.29 749969
20130107 47.01 47.60 46.78 47.47 806507
20130108 46.80 46.95 46.29 46.37 905448
20130109 46.57 47.41 46.50 47.40 1201428
20130110 47.67 47.90 47.22 47.44 522974
20130111 47.68 47.68 47.13 47.16 629088
20130114 47.09 47.09 46.33 46.63 649868
20130115 46.41 47.12 46.36 47.07 669593
20130116 46.98 47.05 46.75 46.92 385744
20130117 47.27 47.42 47.08 47.15 662209
20130118 47.16 47.49 46.50 47.35 907874
20130122 47.43 47.53 46.91 47.26 653243
20130123 47.35 47.46 46.85 46.98 573078
20130124 47.01 47.26 46.68 46.91 806507
20130125 46.93 47.06 46.63 46.92 857033
20130128 47.14 47.14 46.56 46.69 723810
20130129 46.28 46.30 44.29 44.64 1770075
20130130 44.35 45.02 44.29 44.46 1038354
20130131 44.43 44.61 43.75 43.80 1387180
20130201 43.65 44.08 43.24 43.88 1463653
20130204 43.62 43.85 43.28 43.31 787732
20130205 43.44 43.98 43.35 43.90 770222
20130206 43.70 44.27 43.58 44.08 683516
20130207 44.14 44.44 43.81 44.11 928127
20130208 44.26 44.59 44.07 44.20 855978
20130211 44.11 44.43 43.87 44.12 857560
20130212 44.17 44.45 43.96 44.32 698178
20130213 44.41 44.73 44.21 44.65 674023
20130214 44.52 45.38 44.43 45.26 984032
20130215 45.45 45.48 44.98 45.14 949434
20130219 45.10 45.56 44.84 45.17 1020950
20130220 44.73 45.39 44.73 44.99 893634
20130221 44.76 44.76 44.25 44.56 926544
20130222 44.68 45.70 44.68 45.49 905343
20130225 45.75 45.86 44.65 44.65 1032131
20130226 44.64 44.99 44.46 44.85 818110
20130227 44.88 45.97 44.88 45.56 974433
20130228 45.43 45.92 45.43 45.57 860935
20130301 45.36 45.67 44.87 45.23 721595
20130304 45.04 45.25 44.61 44.87 516540
20130305 45.22 45.40 44.93 45.13 649811
20130306 44.71 44.72 43.37 43.70 1833474
20130307 43.71 44.17 43.46 43.70 822494
20130308 43.90 43.95 43.07 43.40 1073565
20130311 43.36 43.43 42.61 42.83 1376440
20130312 42.81 42.95 42.49 42.93 1275447
20130313 42.94 43.41 42.67 43.25 919615
20130314 43.42 43.48 42.78 42.89 894079
20130315 42.75 42.93 42.25 42.39 1652628
20130318 41.97 42.63 41.80 42.33 849286
20130319 42.49 44.06 42.15 42.63 1193710
20130320 42.89 43.15 42.71 42.98 798946
20130321 42.60 42.91 42.17 42.17 1008259
20130322 42.29 42.34 41.76 42.03 996642
20130325 42.09 42.72 42.07 42.64 1143266
20130326 42.83 43.04 42.68 42.90 967862
20130327 42.67 43.36 42.35 43.27 888846
20130328 43.33 44.51 43.01 44.28 1376021
20130401 44.23 44.23 43.71 43.99 1098996
20130402 44.30 44.43 43.89 44.19 814436
20130403 44.26 44.58 43.56 43.76 809517
20130404 43.61 43.75 43.09 43.26 625217
20130405 42.77 42.88 42.40 42.54 644788
20130408 42.68 42.75 42.36 42.75 532387
20130409 42.68 43.36 42.50 42.95 839867
20130410 43.14 43.81 43.07 43.77 737932
20130411 43.65 44.51 43.53 44.49 1071995
20130412 42.81 43.71 41.90 42.10 2639223
20130415 41.83 41.98 40.67 40.90 2246762
20130416 41.06 41.18 40.27 40.48 1913013
20130417 40.33 40.56 39.45 39.85 1836823
20130418 39.78 39.97 39.25 39.81 1328403
20130419 39.89 40.21 39.77 40.11 976548
20130422 40.17 41.13 39.94 40.84 1277854
20130423 41.08 41.30 40.82 41.18 1292192
20130424 41.20 41.81 41.01 41.64 828983
20130425 41.83 42.36 41.70 42.29 880683
20130426 42.21 42.33 41.77 41.98 913336
20130429 42.21 42.63 41.99 42.61 841856
20130430 42.99 44.44 41.99 44.14 1677222
20130501 43.88 43.88 43.19 43.21 1029818
20130502 43.39 44.02 43.28 43.86 942221
20130503 44.33 44.57 44.20 44.40 722338
20130506 44.35 44.71 44.13 44.53 631078
20130507 44.60 45.21 44.42 45.10 674824
20130508 44.97 46.29 44.92 46.14 1007108
20130509 46.11 46.78 45.97 46.36 1008573
20130510 46.41 46.80 46.17 46.62 748607
20130513 46.86 47.17 46.42 46.81 925162
20130514 46.70 47.48 46.70 47.10 1031911
20130515 47.08 47.62 46.97 47.60 728827
20130516 47.50 48.24 47.17 47.23 1137300
20130517 47.12 48.43 47.12 48.21 1029504
20130520 48.06 48.67 47.83 48.12 711454
20130521 48.30 48.57 47.91 47.94 721815
20130522 48.17 48.40 47.47 47.68 756142
20130523 47.23 48.06 47.17 47.87 625531
20130524 47.66 48.14 47.29 48.13 587541
20130528 48.55 49.11 48.48 48.95 1048447
20130529 48.67 49.53 48.47 49.24 1519129
20130530 49.14 49.42 48.97 49.11 749122
20130531 49.04 49.36 48.19 48.25 946222
20130603 48.34 48.58 47.49 48.57 940091
20130604 48.59 48.80 48.09 48.20 831827
20130605 48.14 48.34 47.64 47.67 595869
20130606 47.80 48.47 47.73 48.23 853542
20130607 48.43 48.55 47.94 48.46 513684
20130610 48.56 48.63 48.28 48.46 355443
20130611 48.04 48.44 47.80 47.93 328014
20130612 48.19 48.30 47.15 47.21 424745
20130613 47.25 48.25 47.05 48.11 403965
20130614 47.97 48.53 47.78 47.95 561063
20130617 48.15 48.47 47.70 47.98 734888
20130618 48.07 48.33 47.84 48.21 581427
20130619 48.34 48.80 47.93 47.98 902895
20130620 47.67 47.70 46.61 46.63 718368
20130621 47.05 47.22 46.23 46.76 1356525
20130624 46.39 46.83 45.90 46.02 569894
20130625 46.47 46.58 45.96 46.31 531243
20130626 46.65 47.17 46.27 47.02 749746
20130627 47.24 47.81 47.21 47.60 449681
20130628 47.47 47.58 47.05 47.40 1207531
20130701 47.81 48.23 47.55 48.08 813333
20130702 47.92 48.38 47.27 47.47 559088
20130703 47.21 47.45 46.92 47.24 384847
20130705 47.51 47.70 47.19 47.70 386718
20130708 47.81 48.07 47.56 47.83 709536
20130709 47.95 48.46 47.88 48.03 875673
20130710 47.64 48.45 47.64 48.29 764604
20130711 48.83 49.29 48.77 49.14 641689
20130712 49.28 49.82 49.12 49.82 541841
20130715 49.97 50.17 49.03 49.90 858530
20130716 49.80 50.19 49.74 49.86 724602
20130717 50.05 50.27 49.68 49.88 394198
20130718 49.91 50.50 49.49 50.48 654365
20130719 50.49 50.88 50.08 50.72 529477
20130722 50.64 50.92 50.42 50.68 314715
20130723 50.78 50.87 50.12 50.45 536854
20130724 50.62 50.88 50.52 50.82 436070
20130725 50.77 51.29 50.65 51.16 652911
20130726 50.88 50.96 50.44 50.76 532594
20130729 50.65 51.20 50.37 50.85 953391
20130730 51.87 55.29 51.63 54.83 2553666
20130731 54.87 55.53 54.31 54.93 1110696
20130801 55.21 55.51 54.82 55.33 983418
20130802 54.62 55.70 54.50 54.98 999730
20130805 54.86 55.81 54.58 55.58 963781
20130806 55.58 55.74 54.61 55.14 847204
20130807 54.99 55.21 54.31 54.86 878686
20130808 55.22 55.74 54.77 55.47 536126
20130809 55.41 55.77 55.25 55.49 624442
20130812 55.13 55.92 55.13 55.51 631923
20130813 55.69 56.30 55.41 56.08 496125
20130814 56.06 56.29 55.83 56.03 408225
20130815 55.28 55.42 54.57 54.79 645845
20130816 54.67 55.72 54.58 55.14 560751
20130819 55.20 55.28 54.32 54.32 674626
20130820 54.51 54.75 54.04 54.24 940195
20130821 53.97 54.50 53.91 53.98 590986
20130822 54.22 54.69 54.07 54.43 453214
20130823 54.62 54.94 54.36 54.83 483864
20130826 54.85 55.51 54.85 54.88 602415
20130827 54.27 54.55 53.50 53.57 541321
20130828 53.57 54.34 53.38 54.11 671613
20130829 53.92 54.65 53.75 54.38 533841
20130830 54.32 54.72 53.93 54.50 750265
20130903 55.17 55.96 54.99 55.40 980093
20130904 55.58 56.09 55.24 56.03 953287
20130905 55.94 56.36 55.67 56.24 682210
20130906 56.24 56.44 55.19 55.53 746832
20130909 55.67 56.22 55.66 55.97 375995
20130910 56.14 56.31 55.78 56.29 451297
20130911 56.34 56.81 56.05 56.53 693192
20130912 56.38 56.92 56.08 56.43 790982
20130913 56.59 56.60 55.94 56.16 581993
20130916 56.64 56.78 56.05 56.60 567448
20130917 56.60 57.28 56.58 57.19 549603
20130918 57.03 57.37 56.20 56.61 618406
20130919 56.81 56.91 55.98 56.21 781698
20130920 56.22 56.83 56.12 56.37 1122311
20130923 56.23 56.40 54.77 56.20 450575
20130924 56.23 56.73 55.89 56.25 746935
20130925 56.60 57.89 56.42 57.64 856588
20130926 57.55 57.92 57.21 57.36 409932
20130927 56.99 57.81 56.62 57.42 549190
20130930 56.94 57.55 56.56 57.49 764265
20131001 57.24 57.95 57.17 57.94 697937
20131002 57.47 57.65 56.89 57.13 650177
20131003 56.92 56.97 56.34 56.60 844003
20131004 56.83 58.12 56.64 57.77 566932
20131007 57.19 57.25 56.68 56.68 380946
20131008 56.75 57.51 56.20 56.23 570543
20131009 56.23 56.73 55.46 56.31 598910
20131010 56.93 57.78 56.75 57.78 418288
20131011 57.65 57.70 57.29 57.49 459240
20131014 57.00 58.08 56.62 57.90 435308
20131015 57.66 58.05 56.97 57.17 439125
20131016 57.54 57.65 56.27 56.97 839774
20131017 56.87 57.30 56.70 57.30 656367
20131018 57.67 57.87 56.94 57.68 508857
20131021 57.87 58.47 57.62 57.79 520410
20131022 57.84 59.22 57.65 59.21 791498
20131023 59.00 59.20 58.50 59.10 763749
20131024 58.99 59.27 58.10 58.22 601282
20131025 58.22 58.38 57.47 57.79 481727
20131028 57.87 57.92 57.03 57.58 1146449
20131029 58.01 60.89 57.97 60.84 1439096
20131030 60.76 60.76 59.91 60.24 817389
20131031 60.10 60.41 59.46 60.07 749308
20131101 60.10 60.27 59.41 59.83 498748
20131104 60.02 60.24 59.71 60.21 545167
20131105 60.01 60.37 59.53 60.27 867316
20131106 60.41 61.28 60.36 60.82 841527
20131107 61.01 61.07 60.41 60.54 757767
20131108 60.58 61.71 60.57 61.68 774271
20131111 61.67 61.67 61.00 61.62 472031
20131112 61.57 61.57 61.08 61.40 601386
20131113 61.13 61.91 61.00 61.91 445211
20131114 61.89 62.44 61.62 62.38 466151
20131115 62.19 62.82 62.06 62.45 752093
20131118 62.65 63.01 62.10 62.23 506794
20131119 62.23 62.39 61.87 62.09 540473
20131120 62.16 62.53 61.94 62.05 333671
20131121 62.46 63.30 62.21 63.19 702081
20131122 63.09 64.28 62.81 63.91 848728
20131125 63.71 63.75 62.69 62.88 512701
20131126 62.82 63.28 62.71 62.95 472017
20131127 63.23 63.38 62.55 63.24 381836
20131129 63.18 63.39 62.82 62.95 209159
20131202 63.06 63.16 62.38 62.49 563633
20131203 62.50 63.08 62.11 62.66 587305
20131204 62.52 63.41 62.33 63.15 686197
20131205 63.00 63.29 62.57 63.24 627272
20131206 63.45 65.26 63.45 64.81 968629
20131209 64.76 65.75 64.35 65.02 1163748
20131210 64.68 64.80 63.69 64.02 591712
20131211 64.04 64.70 63.75 63.94 916774
20131212 63.88 64.36 63.59 63.74 447114
20131213 64.00 64.18 63.72 63.96 399769
20131216 64.09 64.91 63.86 64.79 459719
20131217 64.71 65.14 64.48 64.90 646948
20131218 65.00 65.95 64.35 65.89 785909
20131219 65.73 66.69 65.54 66.32 734260
20131220 66.26 67.15 66.05 67.08 1067828
20131223 67.47 67.78 67.08 67.40 657196
20131224 67.55 67.79 67.11 67.30 270646
20131226 67.25 68.13 67.16 67.98 433382
20131227 69.02 69.02 68.12 68.46 311945
20131230 68.51 68.82 67.82 68.10 362672
20131231 68.31 68.75 67.85 68.12 330289
20140102 67.95 67.97 66.43 66.82 616614
20140103 66.95 67.82 66.75 67.62 514648
20140106 67.46 68.06 67.04 67.14 707513
20140107 67.09 67.71 66.01 67.34 1146224
20140108 67.07 67.24 65.39 66.27 2254019
20140109 66.61 66.93 66.17 66.72 734772
20140110 66.98 67.31 66.74 67.29 444143
20140113 66.97 67.60 66.19 66.31 521719
20140114 66.17 67.62 66.17 67.61 482470
20140115 67.58 68.44 67.39 68.35 520284
20140116 68.07 68.99 67.77 68.88 1353026
20140117 68.94 69.14 68.38 68.83 582284
20140121 69.28 69.67 68.50 68.79 706181
20140122 68.79 69.19 68.24 69.13 406943
20140123 68.64 69.02 67.69 68.07 646640
20140124 67.76 67.92 66.38 66.41 507065
20140127 66.66 67.53 66.42 67.04 983283
20140128 70.50 70.58 67.94 68.74 1124704
20140129 68.47 69.08 68.23 68.78 1017408
20140130 67.33 68.23 67.06 68.08 920259
20140131 67.36 68.19 67.22 67.66 1005111
20140203 67.66 67.66 65.39 65.61 1250342
20140204 65.83 65.96 64.78 65.70 1048972
20140205 65.55 66.53 64.74 66.33 926407
20140206 66.40 67.27 66.39 67.24 386447
20140207 67.41 69.26 67.19 69.20 885621
20140210 68.99 69.39 68.80 69.35 755883
20140211 69.08 69.77 68.92 69.58 733542
20140212 69.83 70.48 69.43 69.84 595811
20140213 69.54 70.00 69.09 69.96 585051
20140214 69.96 70.38 69.92 70.26 544982
20140218 70.26 72.42 70.26 72.17 1346672
20140219 71.79 71.99 70.69 70.81 703926
20140220 70.98 71.65 70.57 70.88 832844
20140221 71.14 71.76 71.03 71.09 571934
20140224 71.13 71.44 70.82 70.91 544777
20140225 70.87 71.07 70.40 70.52 464536
20140226 70.87 71.19 70.38 70.72 694088
20140227 70.73 72.40 70.73 72.28 1309575
20140228 72.26 72.43 71.51 72.03 631166
20140303 71.26 72.01 70.85 72.01 493332
20140304 72.90 73.48 72.54 72.89 544572
20140305 72.94 73.25 72.51 72.76 342791
20140306 72.89 73.27 72.69 73.00 721347
20140307 73.11 73.74 72.98 73.32 486079
20140310 73.12 73.80 72.64 73.63 535910
20140311 73.63 73.92 73.02 73.23 484652
20140312 72.60 72.87 72.24 72.76 757040
20140313 72.98 73.27 71.65 71.87 775281
20140314 71.70 72.21 71.16 71.20 704050
20140317 70.93 72.44 70.85 72.22 524802
20140318 72.20 72.85 71.95 72.53 336179
20140319 72.49 73.50 72.17 72.68 481289
20140320 72.55 73.10 72.26 72.91 504829
20140321 73.71 73.80 72.09 72.18 1489623
20140324 72.46 72.49 71.12 71.27 450005
20140325 72.05 72.27 71.31 71.80 546508
20140326 72.28 72.54 70.94 70.94 579728
20140327 70.94 71.65 70.50 70.62 442668
20140328 70.87 71.44 70.44 70.54 293380
20140331 71.93 72.45 71.58 71.79 590020
20140401 71.88 72.58 71.71 72.44 638221
20140402 72.45 73.80 72.38 73.47 501059
20140403 73.63 73.85 71.93 72.80 740837
20140404 73.22 73.39 70.91 71.08 787713
20140407 71.01 71.19 69.58 70.02 561284
20140408 69.92 70.24 69.08 70.13 489034
20140409 70.33 71.03 70.12 70.99 468144
20140410 70.85 71.03 68.60 68.60 561997
20140411 68.37 69.54 68.07 68.28 488728
20140414 68.69 68.89 67.35 68.04 495964
20140415 68.39 69.25 67.73 69.15 576773
20140416 69.61 70.09 69.32 70.08 304691
20140417 70.06 71.29 69.69 70.87 431866
20140421 71.19 71.56 70.56 71.02 338829
20140422 71.11 71.89 71.11 71.39 395283
20140423 71.54 71.72 70.99 71.40 307137
20140424 71.66 71.90 70.26 70.79 507377
20140425 70.67 70.84 70.02 70.28 456833
20140428 70.68 71.13 69.39 70.05 901641
20140429 71.70 72.11 70.65 71.28 585740
20140430 71.41 72.19 71.36 72.15 808297
20140501 71.97 72.72 71.66 72.11 782006
20140502 72.18 72.73 71.85 72.00 740837
20140505 71.76 72.30 71.38 72.18 490053
20140506 72.29 72.80 71.95 72.33 603879
20140507 72.53 73.49 72.38 73.47 923142
20140508 73.30 74.02 73.14 73.54 565462
20140509 73.22 73.52 72.78 73.44 446439
20140512 73.73 74.53 73.68 74.43 371234
20140513 74.34 74.71 74.08 74.47 570047
20140514 74.46 74.80 74.02 74.16 1429602
20140515 73.77 73.96 72.93 73.49 565462
20140516 73.38 73.87 73.02 73.83 573206
20140519 73.51 74.12 73.37 74.00 294195
20140520 73.80 74.11 73.63 73.83 618248
20140521 74.04 74.64 74.02 74.31 345147
20140522 74.58 74.74 74.32 74.61 259140
20140523 74.59 75.38 74.49 75.32 421472
20140527 77.82 77.84 75.57 75.99 515019
20140528 76.06 76.32 75.58 75.93 524996
20140529 76.25 76.56 75.66 75.97 378747
20140530 76.08 76.39 75.89 76.22 527429
20140602 76.22 76.46 75.71 76.15 548003
20140603 75.80 76.11 73.95 74.55 1778400
20140604 75.43 75.43 74.50 74.72 866041
20140605 75.14 75.61 74.36 75.47 491551
20140606 75.57 76.49 75.57 76.32 465909
20140609 76.14 76.86 76.08 76.52 583881
20140610 76.08 76.62 76.08 76.43 308714
20140611 76.10 76.73 76.10 76.35 375808
20140612 76.12 76.12 75.03 75.24 323511
20140613 75.67 75.75 74.74 74.98 393849
20140616 74.78 75.54 74.66 74.74 314795
20140617 74.74 75.15 74.35 74.69 445943
20140618 74.80 74.86 74.05 74.57 522057
20140619 74.89 75.21 74.08 74.49 550638
20140620 74.79 75.12 74.62 74.77 686752
20140623 74.69 74.99 74.42 74.60 328072
20140624 74.57 74.95 74.03 74.04 489726
20140625 73.90 74.47 73.56 74.02 349457
20140626 73.90 74.62 73.61 74.50 307599
20140627 74.54 75.05 74.30 74.97 483747
20140630 74.81 75.18 74.58 74.74 374491
20140701 74.99 75.48 74.79 74.99 606280
20140702 74.74 74.98 74.47 74.62 434592
20140703 74.71 75.32 74.66 75.16 281349
20140707 74.80 75.17 72.66 72.73 1038540
20140708 72.77 72.91 72.24 72.42 1037020
20140709 72.49 72.83 72.14 72.37 665874
20140710 70.57 72.65 70.22 72.25 660198
20140711 72.43 72.72 71.68 72.07 526111
20140714 72.79 72.85 72.13 72.16 375707
20140715 72.16 72.76 71.80 72.19 569287
20140716 72.67 72.71 72.13 72.55 404693
20140717 72.31 72.95 71.89 71.92 479287
20140718 72.06 72.87 71.90 72.75 380572
20140721 72.20 73.12 72.06 72.78 441889
20140722 73.22 73.41 72.20 72.43 606280
20140723 72.69 72.79 71.85 72.13 475943
20140724 72.39 72.54 72.07 72.38 381788
20140725 72.19 72.65 71.58 71.72 475841
20140728 71.87 72.03 71.05 71.41 958068
20140729 71.33 71.33 67.09 67.24 2336640
20140730 66.30 69.01 65.96 68.52 1528875
20140731 67.92 68.48 67.10 67.36 886616
20140801 67.14 67.96 67.02 67.53 668509
20140804 67.56 68.35 67.46 68.16 684320
20140805 67.74 68.71 67.54 68.17 697597
20140806 67.96 68.42 67.71 68.06 551449
20140807 68.31 68.84 67.19 67.31 509490
20140808 67.67 68.32 67.32 68.22 443409
20140811 68.22 68.58 67.74 67.79 368207
20140812 67.77 68.00 67.42 67.81 652090
20140813 68.08 68.63 67.84 68.54 506855
20140814 68.45 68.54 67.85 68.07 694556
20140815 68.16 68.31 67.33 68.10 529152
20140818 68.53 68.73 68.14 68.70 376518
20140819 69.08 69.34 68.73 69.19 441483
20140820 68.91 69.66 68.79 69.51 489625
20140821 69.36 70.15 69.18 70.10 349558
20140822 70.04 70.42 69.73 70.07 432058
20140825 70.22 70.72 69.87 69.89 315201
20140826 69.89 70.42 69.82 70.18 363545
20140827 70.18 70.94 69.70 69.79 462564
20140828 69.69 70.16 69.41 69.97 438747
20140829 70.02 70.53 69.86 70.44 382396
20140902 70.31 70.45 69.69 70.05 446044
20140903 70.05 70.36 69.85 70.08 694252
20140904 70.22 70.63 69.22 69.28 683610
20140905 69.23 70.26 69.01 70.22 508798
20140908 70.19 70.62 69.67 70.08 333326
20140909 70.09 70.27 69.16 69.27 408629
20140910 69.39 69.91 69.18 69.37 543832
20140911 69.20 70.14 68.88 69.97 397052
20140912 69.93 69.98 68.85 69.30 624873
20140915 69.46 69.56 68.42 68.49 444267
20140916 68.93 69.34 68.68 69.21 306346
20140917 69.18 69.58 69.01 69.27 353762
20140918 69.37 70.03 69.37 69.78 248359
20140919 70.28 70.37 69.08 69.40 933736
20140922 69.19 69.19 67.79 67.84 537791
20140923 67.58 68.04 67.34 67.43 462891
20140924 67.45 67.92 67.28 67.78 316816
20140925 67.57 67.66 66.82 66.83 431481
20140926 66.93 67.31 66.64 67.27 375508
20140929 66.61 67.00 66.47 66.71 453931
20140930 66.88 66.91 65.96 65.96 552087
20141001 65.90 66.26 65.60 65.96 839909
20141002 66.08 66.44 64.50 65.62 564872
20141003 65.84 65.99 64.97 65.12 696652
20141006 65.55 65.77 65.07 65.37 607960
20141007 65.12 65.71 64.17 64.27 949138
20141008 64.17 65.08 63.05 65.00 640376
20141009 64.79 65.05 63.16 63.19 426750
20141010 62.89 63.00 61.46 61.49 793096
20141013 61.62 62.41 61.09 61.11 591953
20141014 61.32 62.15 61.12 61.41 480006
20141015 60.64 62.53 60.37 62.36 863970
20141016 61.29 62.94 61.29 62.57 555510
20141017 63.20 64.09 62.96 63.80 703196
20141020 63.67 64.51 63.55 64.31 628396
20141021 64.83 66.23 64.83 66.17 506684
20141022 66.36 66.80 65.55 65.57 765714
20141023 66.43 66.77 65.95 66.32 322856
20141024 66.23 66.92 65.84 66.88 321044
20141027 66.97 67.60 66.08 67.54 813130
20141028 67.94 68.53 67.19 67.89 767526
20141029 68.12 68.49 67.41 68.10 703599
20141030 67.62 68.79 67.20 68.52 649437
20141031 69.43 69.58 68.94 69.14 665243
20141103 69.23 69.68 69.09 69.64 554402
20141104 69.56 70.30 69.46 70.00 550677
20141105 70.29 70.43 69.68 70.25 470039
20141106 70.43 70.57 70.05 70.19 531751
20141107 70.04 70.61 69.85 70.33 508395
20141110 70.13 70.95 69.85 70.68 555208
20141111 70.58 71.44 70.58 70.85 491281
20141112 70.46 70.89 70.22 70.57 451616
20141113 70.81 71.05 69.85 70.04 445374
20141114 70.14 70.26 69.75 70.15 358695
20141117 69.80 70.04 69.29 69.91 515442
20141118 69.91 71.34 69.89 70.82 660600
20141119 70.82 71.01 70.24 70.88 393600
20141120 70.65 71.78 70.58 71.49 484000
20141121 71.97 72.06 71.71 71.95 550000
20141124 71.79 72.00 70.45 71.05 887100
20141125 70.98 72.13 70.94 71.85 583700
20141126 71.73 71.97 71.43 71.57 368900
20141128 71.82 72.00 71.47 71.67 306400
20141201 71.60 72.11 71.00 71.72 492700
20141202 71.49 71.61 70.21 70.57 790100
20141203 70.43 71.09 68.44 70.36 3529000
20141204 70.59 70.95 70.08 70.73 1488300
20141205 70.93 71.42 70.78 71.30 804000
20141208 71.38 72.19 70.99 71.26 953000
20141209 70.36 70.91 70.16 70.87 897700
20141210 70.85 71.24 69.64 69.67 814700
20141211 69.83 71.41 69.83 70.61 561800
20141212 70.22 70.38 69.11 69.12 454700
20141215 69.69 69.79 68.41 68.76 513000
20141216 68.64 70.05 68.31 68.33 653900
20141217 68.71 70.01 68.38 69.95 562600
20141218 70.72 71.53 70.65 71.49 748100
20141219 72.05 72.95 70.60 72.85 993300
20141222 73.13 73.98 72.74 73.69 476300
20141223 73.50 74.27 73.45 73.57 351100
20141224 73.78 73.93 73.47 73.59 122700
20141226 73.85 73.94 73.54 73.78 146700
20141229 73.70 73.82 73.24 73.33 214100
20141230 73.04 73.20 72.37 72.79 459700
20141231 72.80 72.97 71.73 71.82 369800