20000103 8.25 8.31 7.96 8.14 155138
20000104 8.08 8.25 7.83 8.25 145286
20000105 8.31 8.44 7.83 8.01 207300
20000106 8.01 8.44 8.01 8.20 224204
20000107 8.25 8.50 8.20 8.44 171005
20000110 8.31 8.31 8.08 8.20 111272
20000111 8.08 8.38 8.01 8.31 83895
20000112 8.31 8.38 7.90 7.90 193508
20000113 8.14 8.14 8.01 8.14 158768
20000114 8.08 8.50 8.01 8.38 406408
20000118 8.62 8.98 8.38 8.98 465725
20000119 9.05 9.28 8.44 8.79 508762
20000120 8.68 8.68 8.38 8.68 289640
20000121 8.68 9.10 8.68 9.10 465622
20000124 9.10 9.83 9.10 9.16 405371
20000125 9.28 9.53 9.05 9.40 216530
20000126 9.76 9.83 9.46 9.46 343979
20000127 9.46 9.53 8.50 8.50 222959
20000128 8.56 8.79 8.31 8.31 197034
20000131 8.31 8.50 8.25 8.25 170279
20000201 8.31 8.62 8.14 8.62 139064
20000202 8.68 9.16 8.68 8.98 240692
20000203 9.10 9.10 8.44 8.68 142175
20000204 8.79 8.92 8.25 8.56 103080
20000207 8.62 8.62 8.01 8.38 138857
20000208 8.38 8.38 8.01 8.08 196204
20000209 8.08 8.08 7.83 7.83 112517
20000210 7.77 8.08 7.66 8.01 161568
20000211 8.01 8.01 7.71 7.83 160012
20000214 7.71 7.77 7.47 7.60 214559
20000215 7.71 7.83 7.47 7.77 690033
20000216 7.71 7.71 7.42 7.47 640048
20000217 7.53 7.66 7.23 7.42 219019
20000218 7.47 7.53 6.51 6.63 653737
20000222 6.87 7.42 6.81 7.17 426630
20000223 7.35 7.60 6.99 7.42 485740
20000224 7.29 7.47 7.17 7.47 283936
20000225 7.42 7.66 7.12 7.17 218500
20000228 6.99 7.47 6.93 7.42 152027
20000229 7.35 8.08 7.23 8.01 376749
20000301 7.90 8.68 7.60 8.14 402156
20000302 8.01 8.50 7.96 8.44 399564
20000303 8.38 8.44 7.90 7.90 225448
20000306 8.01 8.20 7.90 8.08 207715
20000307 8.01 9.22 8.01 8.74 571916
20000308 8.68 8.79 8.38 8.79 398008
20000309 8.79 9.16 8.56 9.10 350305
20000310 9.10 9.34 8.62 8.62 190812
20000313 8.86 8.86 8.14 8.14 115628
20000314 8.25 8.79 8.25 8.44 212693
20000315 8.44 8.62 8.01 8.25 307061
20000316 8.44 8.92 8.25 8.92 226485
20000317 8.31 8.92 8.31 8.68 399149
20000320 8.79 8.79 8.25 8.50 197449
20000321 8.50 8.79 8.38 8.68 241003
20000322 8.68 8.92 8.68 8.92 239033
20000323 8.92 9.10 8.68 8.79 128694
20000324 8.74 9.34 8.74 9.05 180960
20000327 8.92 9.05 8.74 8.92 83895
20000328 8.92 9.05 8.56 8.68 203567
20000329 8.74 8.98 8.68 8.86 181893
20000330 8.98 9.94 8.98 9.64 375401
20000331 9.76 10.37 9.64 10.13 451726
20000403 10.24 10.49 9.88 10.13 340557
20000404 10.01 10.01 8.79 9.59 309654
20000405 9.22 9.64 9.16 9.40 205848
20000406 9.53 9.76 9.53 9.64 214663
20000407 9.64 9.64 9.22 9.53 124753
20000410 9.59 9.59 8.86 8.86 137405
20000411 8.86 9.16 8.79 8.86 163953
20000412 8.98 9.40 8.92 9.34 99450
20000413 9.34 9.46 9.34 9.40 127761
20000414 9.28 9.46 9.28 9.40 218293
20000417 9.34 9.40 8.68 9.22 168619
20000418 9.34 9.59 8.86 9.46 167271
20000419 9.34 9.83 9.28 9.40 157834
20000420 9.46 9.76 9.16 9.22 142901
20000424 9.10 9.46 9.05 9.46 259255
20000425 9.46 9.76 9.05 9.76 179715
20000426 9.64 10.24 9.10 9.16 321580
20000427 9.16 9.94 9.16 9.76 152131
20000428 9.88 10.13 9.64 9.94 121331
20000501 9.88 10.37 9.83 10.13 215285
20000502 10.01 10.55 9.88 10.31 317846
20000503 10.37 10.55 10.07 10.13 262781
20000504 10.24 11.27 10.18 11.21 541946
20000505 11.21 11.69 11.15 11.69 426630
20000508 11.39 11.69 11.33 11.39 243700
20000509 11.46 11.51 11.09 11.15 290780
20000510 11.03 11.21 10.85 11.03 258218
20000511 11.09 11.69 11.09 11.69 592553
20000512 11.69 11.69 11.46 11.57 186145
20000515 11.57 12.05 11.51 12.05 245048
20000516 12.11 12.54 12.05 12.29 369490
20000517 12.35 13.13 12.17 13.02 509488
20000518 12.90 12.96 12.54 12.65 432852
20000519 12.59 13.02 12.54 12.83 346572
20000522 12.72 12.90 12.72 12.90 251581
20000523 12.90 13.02 12.65 12.65 172871
20000524 12.65 12.83 12.29 12.54 262055
20000525 12.59 12.83 12.54 12.54 398630
20000526 12.65 13.62 12.65 13.56 388882
20000530 13.68 14.17 13.50 13.62 437830
20000531 13.68 14.58 13.44 14.41 492377
20000601 14.65 15.06 13.38 13.98 731410
20000602 13.92 14.17 13.02 13.80 330809
20000605 13.68 13.92 12.83 13.32 301150
20000606 13.26 13.74 13.26 13.32 326350
20000607 13.32 13.38 13.02 13.13 366690
20000608 13.08 13.32 12.96 13.13 275743
20000609 13.13 13.20 12.90 13.08 153686
20000612 13.13 13.68 13.08 13.38 632063
20000613 13.50 13.62 13.38 13.50 313387
20000614 13.50 13.62 13.26 13.32 255729
20000615 13.20 13.38 12.90 13.13 745099
20000616 13.26 13.44 13.13 13.26 367105
20000619 13.26 13.32 12.90 13.26 155864
20000620 13.13 13.38 12.65 12.83 291610
20000621 12.83 13.02 12.72 13.02 671989
20000622 13.02 13.13 12.54 12.59 252203
20000623 12.59 12.65 12.42 12.42 221404
20000626 12.29 12.65 12.17 12.29 319402
20000627 12.29 12.78 12.29 12.29 606034
20000628 12.29 12.42 12.00 12.42 306232
20000629 12.42 12.42 11.69 11.69 493103
20000630 11.94 12.31 11.87 12.31 328424
20000703 12.24 12.59 12.24 12.54 61910
20000705 12.42 12.48 11.69 11.69 300113
20000706 11.81 12.42 11.75 12.00 255522
20000707 11.87 12.24 11.63 11.69 202115
20000710 11.69 11.81 11.33 11.69 178160
20000711 11.81 12.24 11.75 12.17 574509
20000712 12.17 12.35 11.81 11.87 406097
20000713 11.81 11.94 11.46 11.94 140724
20000714 11.81 11.81 11.57 11.81 107850
20000717 11.81 11.94 11.39 11.57 232603
20000718 11.57 11.94 11.46 11.75 200974
20000719 11.63 11.75 11.27 11.39 212485
20000720 11.33 11.51 11.27 11.33 129316
20000721 11.21 11.21 10.79 10.91 177330
20000724 10.79 10.85 10.37 10.37 182101
20000725 10.42 10.72 10.24 10.49 384838
20000726 10.49 10.91 10.37 10.91 209996
20000727 10.79 11.09 10.61 10.85 205226
20000728 10.97 11.09 10.37 10.61 241626
20000731 10.79 10.79 10.37 10.37 186456
20000801 10.49 11.03 10.49 10.91 91258
20000802 10.97 11.27 10.79 11.15 192367
20000803 11.09 11.15 10.79 11.09 234366
20000804 11.03 11.21 10.79 10.97 75184
20000807 10.91 11.57 10.85 11.33 216530
20000808 11.51 11.75 11.39 11.46 374675
20000809 11.57 12.11 11.57 12.11 357564
20000810 12.11 12.54 12.00 12.35 374260
20000811 12.24 12.48 11.94 12.35 313387
20000814 12.35 12.78 12.24 12.59 404645
20000815 12.59 12.65 12.00 12.05 206574
20000816 12.05 12.90 12.05 12.78 191019
20000817 12.78 13.50 12.72 13.44 220989
20000818 13.38 13.44 12.96 12.96 91673
20000821 13.20 13.26 12.65 12.90 122991
20000822 12.90 13.38 12.90 13.02 230944
20000823 13.13 13.38 13.02 13.38 296173
20000824 13.32 13.38 13.02 13.38 310795
20000825 13.26 13.38 13.02 13.08 587264
20000828 13.20 13.68 13.20 13.38 315254
20000829 13.44 13.50 13.38 13.44 219848
20000830 13.50 13.50 13.13 13.20 73525
20000831 13.13 13.44 13.02 13.38 1107744
20000901 13.38 13.80 13.38 13.80 104946
20000905 13.74 13.92 13.50 13.56 302291
20000906 13.56 14.04 13.32 13.98 311002
20000907 14.04 14.10 13.68 14.10 242974
20000908 14.10 14.10 13.68 13.68 124028
20000911 13.74 14.17 13.62 13.92 239966
20000912 13.98 14.04 13.87 13.92 519858
20000913 13.98 13.98 13.80 13.92 294514
20000914 13.98 13.98 13.87 13.98 169034
20000915 13.80 14.35 13.80 14.10 473503
20000918 14.17 15.25 14.17 15.25 1091567
20000919 15.31 15.43 14.76 14.95 712744
20000920 14.95 15.49 14.76 14.83 644611
20000921 14.76 14.76 13.74 13.74 561442
20000922 13.44 13.92 13.44 13.62 283936
20000925 13.50 13.62 13.02 13.26 370320
20000926 13.38 14.22 13.38 13.92 162086
20000927 13.92 14.22 13.87 13.92 358809
20000928 14.04 14.04 13.50 13.98 178782
20000929 13.98 14.10 13.62 13.68 361401
20001002 13.56 13.87 13.44 13.44 510006
20001003 13.68 13.74 13.26 13.38 1048219
20001004 13.38 13.38 13.20 13.38 183138
20001005 13.26 13.56 13.26 13.38 283936
20001006 13.44 13.92 13.38 13.56 218915
20001009 13.68 13.87 13.62 13.68 261536
20001010 13.87 13.92 13.62 13.62 580212
20001011 13.80 13.98 13.44 13.68 430985
20001012 13.74 14.65 13.62 13.98 2088765
20001013 13.98 13.98 13.13 13.56 478481
20001016 13.62 13.62 13.32 13.38 308617
20001017 13.50 13.50 13.26 13.44 223893
20001018 13.38 13.44 12.90 13.02 273047
20001019 13.13 13.62 13.08 13.13 707455
20001020 13.02 13.44 13.02 13.38 237477
20001023 13.38 13.38 12.96 13.13 562583
20001024 13.26 13.44 12.78 13.08 957273
20001025 13.08 13.13 12.17 12.29 365031
20001026 12.29 12.78 12.17 12.59 278751
20001027 12.65 12.96 12.35 12.42 1081093
20001030 12.54 13.02 12.42 12.72 267033
20001031 12.83 12.96 12.42 12.59 231670
20001101 12.59 13.13 12.59 13.08 195582
20001102 13.20 13.20 12.83 13.13 198900
20001103 13.08 13.32 12.90 12.96 102354
20001106 12.96 13.13 12.78 12.90 226589
20001107 12.78 13.13 12.78 12.90 165508
20001108 12.83 13.44 12.83 13.02 198486
20001109 13.13 13.20 12.72 12.90 207508
20001110 12.96 13.13 12.42 12.42 188738
20001113 12.29 12.65 12.00 12.11 363061
20001114 12.17 12.35 12.11 12.35 413563
20001115 12.54 13.38 12.54 13.32 281862
20001116 13.26 13.92 13.26 13.87 860415
20001117 13.92 14.17 13.38 13.44 374260
20001120 13.50 13.74 13.32 13.32 139064
20001121 13.26 13.80 13.26 13.80 749973
20001122 13.87 13.92 13.68 13.87 178575
20001124 13.87 14.10 13.80 14.10 63362
20001127 14.04 14.10 13.87 13.87 313698
20001128 13.80 14.04 13.80 13.87 227729
20001129 13.87 13.98 13.74 13.92 999479
20001130 13.80 14.22 13.80 13.98 633723
20001201 13.98 14.22 13.98 14.10 306024
20001204 14.22 14.46 14.04 14.22 382868
20001205 14.28 14.46 14.17 14.17 521310
20001206 14.28 14.46 14.22 14.35 1443739
20001207 14.41 14.46 14.22 14.28 388779
20001208 14.41 14.71 14.28 14.71 369594
20001211 14.71 15.06 14.58 15.00 589027
20001212 14.89 14.95 14.52 14.76 184071
20001213 14.89 15.13 14.35 14.46 416156
20001214 14.65 14.83 14.04 14.17 320335
20001215 13.92 14.41 13.92 14.10 502851
20001218 14.22 14.76 14.10 14.46 476510
20001219 14.52 15.43 14.46 15.25 874933
20001220 15.25 15.67 15.00 15.25 745306
20001221 15.37 16.63 15.25 16.58 674685
20001222 16.51 16.69 16.03 16.69 383801
20001226 17.47 19.29 17.17 19.04 1147669
20001227 19.04 19.53 18.92 19.34 778594
20001228 19.29 19.88 19.04 19.47 647826
20001229 19.40 19.58 18.92 18.99 660581
20010102 18.80 18.92 17.84 18.44 664522
20010103 18.38 18.44 17.30 17.60 546094
20010104 17.36 17.60 16.51 16.82 881155
20010105 16.76 17.96 16.69 17.36 549309
20010108 17.60 19.23 17.54 18.80 343150
20010109 18.56 18.62 17.60 17.90 272321
20010110 17.84 18.75 17.84 18.69 268070
20010111 18.38 18.56 17.72 17.84 243077
20010112 17.84 18.32 17.66 17.72 551591
20010116 17.60 18.14 17.17 17.17 531058
20010117 17.42 17.72 16.99 16.99 734002
20010118 16.99 17.12 15.73 16.28 448096
20010119 16.15 16.69 15.80 16.45 272218
20010122 16.51 17.30 16.51 16.99 245670
20010123 16.99 17.36 16.99 17.17 191952
20010124 17.24 17.96 17.12 17.42 143731
20010125 17.60 17.84 17.12 17.12 537798
20010126 17.36 17.54 16.88 16.88 165508
20010129 16.83 17.84 16.63 17.36 390438
20010130 17.60 17.96 16.51 16.88 501192
20010131 17.12 17.35 16.76 16.88 231566
20010201 17.36 17.36 16.30 16.73 300217
20010202 17.07 17.35 16.83 16.85 169242
20010205 17.65 17.65 17.16 17.36 243388
20010206 17.45 17.50 16.90 17.45 448407
20010207 17.37 18.14 17.13 17.89 385356
20010208 17.98 17.98 17.37 17.45 213004
20010209 17.45 18.50 17.45 18.34 421860
20010212 18.32 18.32 17.79 18.02 403504
20010213 18.32 18.41 18.09 18.28 305091
20010214 18.28 18.55 18.09 18.12 224204
20010215 17.94 18.01 17.25 17.36 263092
20010216 17.26 17.78 17.18 17.73 302706
20010220 17.50 17.89 17.08 17.33 204500
20010221 17.12 17.46 16.54 16.73 325209
20010222 16.50 16.88 15.91 16.35 250337
20010223 16.11 16.49 16.11 16.48 249507
20010226 16.30 16.83 16.30 16.67 148812
20010227 16.39 16.63 16.13 16.13 218189
20010228 16.25 16.47 16.03 16.25 238826
20010301 16.38 16.39 16.09 16.38 258010
20010302 16.38 16.63 16.26 16.26 444155
20010305 16.55 17.37 16.55 17.06 237063
20010306 17.12 17.22 16.88 16.92 181375
20010307 17.27 19.29 17.27 19.19 1308615
20010308 19.04 19.52 18.97 19.04 694699
20010309 19.04 19.38 18.95 19.04 449237
20010312 18.61 18.61 17.89 17.94 633619
20010313 17.94 17.97 17.07 17.15 638700
20010314 17.12 17.12 16.30 16.73 782431
20010315 16.68 16.92 16.20 16.20 507725
20010316 16.20 16.34 15.91 16.06 538835
20010319 16.06 16.59 15.91 16.59 688166
20010320 16.54 17.31 16.44 16.45 336098
20010321 16.45 16.63 15.66 15.85 226070
20010322 16.01 16.06 14.96 15.62 359327
20010323 15.75 16.39 15.43 16.35 326454
20010326 16.35 16.48 15.91 15.96 316291
20010327 15.91 16.30 15.80 16.10 400082
20010328 16.06 16.07 15.53 15.53 330291
20010329 15.43 15.53 14.90 14.95 397282
20010330 14.96 15.56 14.96 15.14 860415
20010402 15.33 15.57 14.46 14.46 648033
20010403 14.47 14.61 13.79 13.79 541946
20010404 14.02 15.14 14.00 14.56 409623
20010405 15.04 15.75 14.75 15.70 438037
20010406 15.61 15.61 14.70 14.95 293477
20010409 14.95 16.10 14.95 15.85 319195
20010410 16.01 16.60 15.81 16.24 265684
20010411 16.63 16.73 15.86 15.96 227107
20010412 16.06 16.50 16.06 16.34 188738
20010416 16.30 17.15 16.10 16.65 269418
20010417 16.78 17.26 16.63 16.97 306543
20010418 17.07 17.07 16.15 16.34 458259
20010419 16.49 16.59 15.92 16.06 324587
20010420 16.05 16.97 16.05 16.88 457118
20010423 16.97 17.16 16.81 17.14 331846
20010424 17.31 17.65 17.31 17.62 445089
20010425 18.32 18.90 18.23 18.90 1107329
20010426 18.90 19.35 18.23 19.30 1025301
20010427 19.30 19.38 18.71 18.89 518199
20010430 18.89 18.89 18.43 18.43 585086
20010501 18.51 18.55 17.69 18.08 278543
20010502 17.60 17.61 16.68 17.36 557087
20010503 17.37 17.89 17.26 17.74 559368
20010504 17.84 18.65 17.84 18.65 409726
20010507 18.61 18.62 18.09 18.13 259670
20010508 18.32 18.37 17.85 18.01 172975
20010509 18.23 18.42 18.05 18.20 293269
20010510 18.21 18.25 17.98 18.16 166027
20010511 18.17 18.42 18.17 18.25 129524
20010514 18.37 19.14 18.37 18.93 429119
20010515 19.29 21.46 19.21 21.43 1767185
20010516 21.43 22.23 21.07 21.30 1289015
20010517 21.24 21.60 20.93 21.60 643056
20010518 21.36 22.17 21.31 21.81 478066
20010521 21.99 22.18 21.74 22.18 368972
20010522 22.08 22.21 21.31 21.55 613190
20010523 21.56 21.60 20.73 20.73 451829
20010524 20.97 20.97 20.12 20.75 448096
20010525 20.60 21.05 20.60 20.75 169449
20010529 20.93 21.26 20.44 20.45 194960
20010530 20.59 20.64 19.62 19.87 369801
20010531 20.35 20.90 20.32 20.35 444363
20010601 20.35 20.68 19.96 20.66 185419
20010604 20.68 21.31 20.68 21.21 146220
20010605 21.21 21.55 21.02 21.26 200456
20010606 21.27 21.27 19.86 20.06 236440
20010607 20.06 20.11 19.54 19.95 404956
20010608 20.01 20.25 19.58 20.11 179819
20010611 20.30 20.34 19.91 20.05 496006
20010612 20.11 20.33 19.93 20.02 271699
20010613 19.96 20.53 19.77 19.77 229078
20010614 19.96 19.96 19.38 19.48 152649
20010615 19.29 19.61 19.25 19.55 677900
20010618 19.55 19.67 19.29 19.62 300425
20010619 19.62 19.66 19.05 19.19 245981
20010620 19.14 19.40 18.23 18.58 415430
20010621 18.61 18.67 17.70 17.86 778802
20010622 17.83 17.98 17.26 17.98 586435
20010625 17.98 18.03 17.16 17.23 406408
20010626 16.99 17.60 16.97 17.49 405578
20010627 17.54 17.54 16.84 16.88 205745
20010628 16.89 17.05 16.34 16.39 440733
20010629 16.44 17.46 16.15 16.44 1766355
20010702 16.25 16.39 15.81 16.20 506584
20010703 16.01 16.20 15.80 16.06 403297
20010705 16.05 16.49 16.01 16.16 340868
20010706 16.15 16.53 15.81 16.41 270040
20010709 16.30 16.39 15.43 15.66 334646
20010710 15.80 16.15 15.53 15.62 316084
20010711 15.62 15.62 14.66 14.87 292543
20010712 14.87 15.32 14.74 14.95 304884
20010713 15.19 15.65 14.95 15.14 427459
20010716 15.09 15.13 14.66 14.66 406512
20010717 14.74 15.04 14.66 14.85 390645
20010718 14.73 15.00 14.46 14.90 399771
20010719 14.80 15.04 14.56 14.57 243181
20010720 14.75 15.53 14.74 15.43 354764
20010723 15.50 16.09 15.50 16.07 352794
20010724 16.05 16.30 15.33 15.38 426422
20010725 15.48 16.30 15.04 16.16 498288
20010726 16.15 16.73 15.77 16.64 283936
20010727 16.40 16.92 16.01 16.85 209167
20010730 16.63 16.78 16.34 16.39 145390
20010731 16.49 16.78 16.15 16.38 169034
20010801 16.30 17.16 16.30 17.08 530332
20010802 17.45 17.66 17.26 17.33 541635
20010803 16.95 16.95 16.63 16.63 398319
20010806 16.64 16.64 16.34 16.44 358809
20010807 17.16 17.16 16.65 16.68 194130
20010808 16.84 16.84 16.15 16.17 191849
20010809 16.20 16.62 15.99 16.10 226485
20010810 16.20 16.83 16.17 16.74 238307
20010813 16.76 17.06 16.72 17.06 170590
20010814 17.26 17.73 17.18 17.55 463340
20010815 17.57 18.56 17.56 18.52 797675
20010816 18.66 18.69 18.23 18.57 405475
20010817 18.58 18.66 18.23 18.38 189360
20010820 18.37 18.42 17.74 17.94 362646
20010821 17.94 18.23 17.55 17.56 340350
20010822 17.74 18.34 17.36 17.55 314010
20010823 17.60 18.01 17.26 17.84 313284
20010824 18.03 18.03 17.23 17.44 275847
20010827 17.50 17.50 17.12 17.14 230011
20010828 17.31 17.35 16.68 16.78 449444
20010829 16.88 17.41 16.88 17.32 219744
20010830 17.38 17.39 16.78 16.97 247537
20010831 17.02 17.20 16.88 16.88 349061
20010904 17.12 17.85 17.02 17.66 347816
20010905 17.69 17.84 17.42 17.84 219019
20010906 17.84 17.84 17.66 17.67 275225
20010907 17.74 18.31 17.45 18.16 310173
20010910 18.16 18.16 17.60 17.77 358083
20010917 17.84 18.40 17.65 17.94 602716
20010918 17.84 18.08 16.01 16.73 374468
20010919 16.68 16.68 14.95 15.37 333609
20010920 14.95 15.57 14.81 15.32 333091
20010921 15.19 15.43 14.95 15.38 394690
20010924 16.73 16.73 14.18 14.27 472362
20010925 14.27 14.37 13.89 13.97 516539
20010926 14.07 14.08 12.17 12.30 2854292
20010927 12.40 13.35 12.28 13.33 515191
20010928 13.50 13.78 13.40 13.72 526287
20011001 13.70 13.70 12.75 13.16 315461
20011002 13.26 13.58 12.97 13.39 415223
20011003 13.07 13.55 13.02 13.50 1045212
20011004 13.40 14.22 13.40 14.19 441044
20011005 14.19 14.75 13.89 14.53 709218
20011008 14.44 14.95 14.37 14.53 207611
20011009 14.82 15.06 14.71 15.02 584464
20011010 14.80 15.91 14.80 15.81 281343
20011011 15.80 16.31 15.14 15.43 385771
20011012 15.62 15.62 14.91 15.31 300010
20011015 15.38 15.38 14.71 14.99 156486
20011016 14.98 15.67 14.98 15.64 515813
20011017 15.81 15.84 15.14 15.22 640463
20011018 15.33 15.33 14.66 14.96 215804
20011019 14.96 15.55 14.47 15.43 301358
20011022 15.19 15.62 15.03 15.42 164056
20011023 15.44 15.86 14.95 15.32 266618
20011024 15.24 16.20 15.04 16.20 428808
20011025 16.20 16.74 15.90 16.74 463548
20011026 16.68 17.35 16.63 17.35 359638
20011029 17.26 17.26 16.85 16.91 374260
20011030 17.12 17.12 16.06 16.45 291195
20011031 16.30 16.91 16.08 16.40 295447
20011101 16.63 16.86 16.06 16.38 301565
20011102 16.59 16.59 15.77 16.05 316498
20011105 16.29 16.29 15.31 15.78 277092
20011106 15.72 16.37 15.51 16.36 656122
20011107 16.36 17.21 16.10 16.73 592760
20011108 16.83 17.26 16.83 16.94 612049
20011109 17.07 17.59 17.07 17.42 484703
20011112 17.42 17.42 16.82 17.17 219226
20011113 17.20 17.33 16.78 17.16 320958
20011114 16.97 16.97 16.30 16.38 546717
20011115 16.06 16.06 14.56 14.75 1128899
20011116 14.99 14.99 13.98 14.89 859067
20011119 15.14 15.22 14.47 15.22 243181
20011120 15.22 16.20 15.22 15.81 274084
20011121 16.06 16.06 15.61 15.81 242663
20011123 16.05 16.49 15.52 16.37 227315
20011126 16.20 16.21 15.83 15.99 410971
20011127 15.99 16.67 15.71 16.01 589234
20011128 16.24 16.24 15.57 15.67 416778
20011129 15.62 16.03 15.62 16.03 342942
20011130 16.03 16.44 15.91 16.15 490614
20011203 16.06 16.67 15.71 16.54 332261
20011204 16.78 16.92 16.62 16.83 774239
20011205 16.86 17.55 16.82 17.36 740432
20011206 17.41 17.41 16.54 16.87 273773
20011207 16.87 17.36 16.75 17.07 324276
20011210 17.07 17.09 16.73 16.91 164056
20011211 17.07 17.31 16.59 16.68 450274
20011212 16.49 16.81 16.22 16.67 239655
20011213 16.49 16.87 16.06 16.39 462303
20011214 16.78 16.87 16.54 16.87 222855
20011217 16.87 17.06 16.64 16.88 676344
20011218 16.88 16.97 16.78 16.88 647204
20011219 16.88 17.82 16.84 17.56 434719
20011220 17.60 18.13 17.38 17.56 305299
20011221 17.36 18.08 17.02 18.08 991909
20011224 18.08 18.42 17.90 18.42 132013
20011226 18.56 18.65 18.42 18.53 256973
20011227 18.54 18.85 18.54 18.67 384112
20011228 18.73 18.95 18.54 18.76 259255
20011231 19.00 19.00 18.32 18.57 304158
20020102 18.33 18.34 17.50 17.80 440837
20020103 17.89 18.32 17.53 17.56 522036
20020104 17.02 17.67 17.02 17.58 611530
20020107 17.60 17.76 17.36 17.42 485429
20020108 17.45 17.57 17.12 17.41 226796
20020109 17.36 17.36 16.60 16.86 828993
20020110 16.52 17.05 16.49 16.53 415534
20020111 16.30 16.53 15.96 16.17 226485
20020114 15.79 16.20 15.53 15.53 245877
20020115 15.77 16.08 15.58 16.03 166960
20020116 15.86 16.31 15.58 16.20 505132
20020117 16.20 16.39 15.97 16.38 474229
20020118 16.15 16.44 16.01 16.08 396141
20020122 16.12 16.38 15.69 15.77 155034
20020123 16.01 16.59 15.86 16.58 289951
20020124 16.58 16.97 16.57 16.91 273151
20020125 16.91 17.21 16.78 17.12 173286
20020128 17.36 17.40 16.63 16.88 424867
20020129 16.88 17.03 16.35 16.50 304884
20020130 16.50 16.71 16.30 16.65 472777
20020131 16.88 17.02 16.63 16.80 285595
20020201 17.25 17.31 16.88 17.15 262677
20020204 17.35 17.35 16.68 16.85 311935
20020205 16.56 16.97 16.47 16.89 337965
20020206 16.73 17.26 16.63 16.83 259566
20020207 16.83 17.26 16.78 17.15 682877
20020208 16.97 17.89 16.88 17.83 456392
20020211 17.74 17.99 17.66 17.89 332883
20020212 17.74 17.84 17.49 17.61 133464
20020213 17.60 17.76 17.25 17.49 263714
20020214 17.49 18.03 17.12 18.03 374779
20020215 17.94 18.03 17.60 17.65 237166
20020219 17.65 17.65 17.16 17.39 159805
20020220 17.48 17.84 17.30 17.70 249922
20020221 17.70 18.25 17.45 18.03 350201
20020222 18.01 18.32 17.98 18.31 301462
20020225 18.08 18.79 18.08 18.79 346365
20020226 18.62 18.80 18.07 18.69 240796
20020227 18.54 18.96 18.53 18.80 258944
20020228 18.95 19.14 18.71 19.11 284247
20020301 19.23 19.23 18.76 19.04 267758
20020304 19.04 19.29 18.91 19.29 247122
20020305 19.29 19.29 19.00 19.23 195167
20020306 19.28 19.67 18.94 19.67 353831
20020307 19.77 20.73 19.57 20.49 658715
20020308 20.49 20.50 19.35 19.99 546613
20020311 19.81 20.61 19.81 20.53 620241
20020312 20.01 20.43 19.98 20.38 454215
20020313 20.38 20.40 19.85 19.95 357668
20020314 19.86 20.35 19.86 20.22 383697
20020315 20.15 20.93 20.15 20.92 631545
20020318 20.92 21.21 20.44 21.06 437726
20020319 21.02 21.07 20.71 20.98 338898
20020320 20.83 20.98 20.62 20.85 382142
20020321 20.78 21.28 20.33 21.28 496732
20020322 21.12 21.21 20.85 21.08 352068
20020325 20.64 20.82 20.25 20.49 456185
20020326 20.39 20.80 20.08 20.46 275329
20020327 20.64 21.41 20.54 21.32 461163
20020328 21.17 21.50 21.03 21.49 356631
20020401 21.49 21.83 21.48 21.83 421341
20020402 21.55 22.41 21.47 22.32 886444
20020403 22.18 22.18 21.56 21.92 420511
20020404 21.73 21.94 20.93 21.07 567872
20020405 21.31 21.36 20.79 20.80 568390
20020408 20.81 21.61 20.81 21.61 448926
20020409 20.35 20.91 19.29 20.82 1328837
20020410 20.64 21.82 20.56 21.82 650211
20020411 21.73 22.18 21.66 21.95 644197
20020412 21.95 21.95 20.45 20.80 497043
20020415 21.17 21.62 21.02 21.14 356942
20020416 21.14 21.55 20.93 21.30 602508
20020417 21.12 22.52 21.12 22.49 4434192
20020418 22.03 22.45 21.70 22.29 1047182
20020419 22.08 22.53 21.70 22.53 478481
20020422 22.29 22.61 22.08 22.43 366794
20020423 22.42 22.56 21.70 22.41 545057
20020424 22.42 22.46 21.77 22.03 457844
20020425 21.96 22.94 21.65 22.87 962250
20020426 23.14 23.14 22.43 22.97 614745
20020429 22.95 23.15 22.63 23.14 416467
20020430 22.76 23.43 22.70 23.13 563309
20020501 23.09 23.64 22.66 23.47 765631
20020502 23.46 23.66 23.06 23.61 764594
20020503 23.54 24.25 23.54 23.97 880844
20020506 23.78 23.78 22.85 23.38 471636
20020507 23.16 23.37 22.75 23.10 435859
20020508 23.34 24.11 23.34 24.05 593797
20020509 24.01 24.05 23.10 23.13 266929
20020510 23.18 23.51 23.12 23.23 345224
20020513 23.19 23.74 22.72 23.72 222233
20020514 24.11 24.34 23.69 23.87 387742
20020515 23.63 23.98 23.33 23.48 572746
20020516 23.43 24.09 23.27 23.70 442185
20020517 23.70 23.70 22.61 23.54 1139373
20020520 23.48 23.82 23.34 23.62 442185
20020521 23.58 23.80 22.66 23.51 396141
20020522 23.43 23.63 23.00 23.20 363475
20020523 23.24 24.10 22.95 23.91 500466
20020524 23.87 23.88 23.53 23.72 194649
20020528 23.72 23.77 22.95 23.30 283210
20020529 23.00 23.30 22.68 23.24 684744
20020530 22.90 23.10 22.42 22.76 492999
20020531 22.76 23.37 22.76 23.27 545680
20020603 23.24 23.24 22.55 22.68 451933
20020604 22.47 23.00 22.05 22.37 557502
20020605 22.31 22.31 21.88 21.97 490718
20020606 22.00 22.56 21.55 22.10 435548
20020607 22.10 22.47 21.75 22.28 260914
20020610 22.28 23.14 21.84 21.89 369075
20020611 21.55 22.76 21.48 21.69 441044
20020612 21.89 22.37 21.70 22.08 394586
20020613 21.94 22.68 21.71 22.24 251996
20020614 22.13 22.59 21.70 22.51 313698
20020617 22.47 23.64 22.28 23.48 892977
20020618 23.00 23.56 23.00 23.33 421134
20020619 23.05 23.87 23.04 23.72 737528
20020620 23.67 24.01 23.42 23.73 662759
20020621 23.72 24.35 23.58 23.96 889763
20020624 24.20 24.20 23.64 23.96 565902
20020625 24.11 24.53 24.01 24.32 818105
20020626 23.77 24.34 23.65 24.32 494658
20020627 24.35 24.40 23.87 24.11 465311
20020628 23.87 25.12 23.86 25.12 734521
20020701 24.93 24.93 24.20 24.40 454422
20020702 24.16 24.45 23.16 23.42 556776
20020703 23.05 23.72 22.69 23.02 534791
20020705 23.10 23.86 23.03 23.82 248159
20020708 23.63 23.86 22.81 22.90 403608
20020709 22.90 22.90 22.42 22.54 565694
20020710 22.66 22.66 22.18 22.33 720003
20020711 22.09 22.18 21.51 21.96 759928
20020712 21.76 22.16 21.03 21.30 457326
20020715 21.30 21.41 20.01 20.51 935599
20020716 20.52 21.09 20.13 20.81 884889
20020717 21.29 21.54 20.60 21.17 561961
20020718 21.52 22.18 21.01 21.38 819142
20020719 21.38 21.60 20.64 20.98 875556
20020722 21.21 21.31 19.95 20.11 827023
20020723 20.15 20.29 19.68 19.82 738254
20020724 18.80 20.95 18.80 20.68 778698
20020725 20.44 20.97 20.14 20.34 408482
20020726 20.73 21.26 20.50 21.11 518199
20020729 21.12 22.65 21.12 22.32 364512
20020730 22.18 22.81 21.32 22.43 434096
20020731 22.99 23.35 22.24 23.35 708284
20020801 23.10 23.37 22.18 22.20 309758
20020802 22.21 22.28 21.41 21.78 309032
20020805 21.63 21.91 20.83 20.90 255003
20020806 21.02 21.77 21.02 21.41 463859
20020807 21.65 21.79 21.16 21.69 320335
20020808 21.41 22.85 21.41 22.76 652804
20020809 22.81 24.16 22.56 23.84 727988
20020812 23.84 23.84 23.49 23.66 733484
20020813 23.61 23.86 23.17 23.18 826090
20020814 23.48 23.87 23.06 23.78 469355
20020815 23.78 25.07 23.78 24.73 482421
20020816 24.73 24.90 24.28 24.83 503888
20020819 24.59 25.29 24.46 24.88 427978
20020820 24.86 24.87 23.88 24.21 576272
20020821 24.21 24.54 23.73 24.54 303743
20020822 24.54 24.97 24.35 24.54 469770
20020823 24.55 24.55 23.82 24.27 381831
20020826 24.27 24.47 23.87 24.29 537280
20020827 24.45 24.63 24.13 24.22 463651
20020828 24.22 24.22 22.76 23.51 312661
20020829 23.51 23.73 23.05 23.73 445296
20020830 23.73 24.38 23.43 24.00 284454
20020903 23.29 23.48 22.68 23.03 415637
20020904 23.14 23.68 22.26 23.54 555946
20020905 23.43 24.59 23.38 23.94 823808
20020906 24.83 24.83 24.01 24.25 782224
20020909 24.35 24.59 24.06 24.34 298973
20020910 24.35 24.98 24.34 24.93 399771
20020911 25.26 25.28 24.88 24.96 705070
20020912 24.78 24.88 23.88 24.11 285699
20020913 24.11 24.78 23.69 24.60 423519
20020916 23.05 24.01 23.05 23.63 1093537
20020917 23.43 23.43 22.47 22.47 939436
20020918 22.47 23.11 22.38 22.73 533754
20020919 22.18 23.04 22.02 22.63 533961
20020920 22.66 22.88 22.25 22.28 704655
20020923 22.28 23.05 22.23 22.64 693973
20020924 22.64 23.19 22.58 22.98 1022812
20020925 22.85 23.51 22.79 23.50 816653
20020926 23.58 24.20 23.39 24.05 731202
20020927 24.05 24.49 23.65 23.78 615160
20020930 23.77 23.77 23.14 23.38 882711
20021001 23.63 24.60 23.25 24.54 951258
20021002 24.30 25.99 24.16 25.31 1342940
20021003 25.31 26.09 25.26 25.50 1535826
20021004 25.53 25.55 24.73 24.98 481384
20021007 25.46 25.46 24.16 24.41 650211
20021008 24.59 24.59 23.79 24.15 635278
20021009 24.11 24.58 24.01 24.32 594627
20021010 24.22 24.49 23.43 24.35 659856
20021011 25.06 25.06 23.87 24.26 570983
20021014 24.27 25.22 24.27 25.05 294825
20021015 25.05 25.66 24.93 25.54 589649
20021016 25.30 25.56 24.49 24.93 457844
20021017 25.46 26.35 25.41 26.12 458363
20021018 26.12 26.52 25.55 26.12 487918
20021021 25.31 26.49 25.31 26.14 404852
20021022 25.65 25.80 24.30 24.65 660996
20021023 24.59 25.19 24.27 25.00 818001
20021024 25.46 25.50 24.01 24.18 619723
20021025 24.35 24.35 23.43 23.64 525354
20021028 23.53 24.10 23.10 23.73 440111
20021029 23.72 23.72 22.57 22.78 811157
20021030 22.56 23.79 22.56 23.32 894222
20021031 23.91 24.85 23.72 23.98 919318
20021101 23.87 24.22 23.54 23.64 585294
20021104 23.83 23.83 22.93 23.07 1165091
20021105 22.95 23.36 22.73 23.36 440318
20021106 23.60 23.74 22.81 23.31 521517
20021107 23.07 23.50 22.88 23.12 520065
20021108 23.11 23.11 22.06 22.16 789068
20021111 22.13 22.57 21.37 21.79 632686
20021112 22.03 22.52 21.50 21.77 466555
20021113 21.79 22.03 20.93 21.16 680388
20021114 21.40 22.18 21.40 22.01 400186
20021115 22.18 22.92 22.18 22.74 1001553
20021118 22.81 23.38 22.65 23.38 927510
20021119 23.58 23.64 22.90 23.05 589960
20021120 23.13 24.48 23.13 24.40 1177017
20021121 24.40 24.54 23.43 23.58 545783
20021122 23.52 23.52 22.85 23.02 303328
20021125 23.11 23.38 22.54 23.37 392719
20021126 23.27 23.27 22.63 23.10 363890
20021127 23.17 23.63 23.16 23.63 319921
20021129 23.63 23.78 23.34 23.78 140724
20021202 23.96 24.09 23.54 24.07 473814
20021203 24.11 24.57 24.07 24.33 590272
20021204 24.34 24.39 23.91 24.08 334646
20021205 24.45 24.78 24.06 24.40 1421132
20021206 24.16 25.43 24.16 25.18 464688
20021209 25.30 25.95 24.88 24.94 603131
20021210 24.94 25.13 24.73 24.88 465207
20021211 24.89 25.03 24.26 24.88 702788
20021212 25.12 25.32 24.88 25.14 1345637
20021213 25.11 25.33 24.87 24.95 591101
20021216 24.95 25.80 24.93 25.80 856474
20021217 26.04 26.08 25.31 25.46 558331
20021218 25.08 25.41 24.73 25.07 393030
20021219 25.08 25.46 24.43 24.49 487503
20021220 24.59 25.04 24.53 25.04 830030
20021223 24.85 25.36 24.74 25.36 425800
20021224 25.12 25.32 25.03 25.16 400497
20021226 24.83 25.07 24.69 24.90 494451
20021227 24.99 24.99 23.75 24.16 369490
20021230 24.40 24.57 23.91 24.09 360468
20021231 24.18 24.51 23.72 24.35 464688
20030102 24.59 25.23 24.21 25.18 539665
20030103 25.41 25.41 24.88 25.01 392823
20030106 25.22 25.67 24.82 24.95 359846
20030107 24.95 24.99 23.51 23.68 807112
20030108 23.69 23.72 23.07 23.25 531576
20030109 23.63 23.92 23.43 23.83 570361
20030110 23.83 23.89 23.24 23.53 720832
20030113 24.24 24.24 22.99 23.34 701129
20030114 23.14 23.64 22.96 23.19 614123
20030115 24.01 24.12 23.36 24.12 725084
20030116 24.27 24.85 24.20 24.80 620864
20030117 24.81 24.81 24.20 24.53 396660
20030121 24.54 24.54 23.98 24.17 660996
20030122 24.18 24.18 23.52 23.82 513636
20030123 24.20 24.26 23.99 24.12 439489
20030124 24.11 24.11 23.63 23.68 590064
20030127 23.72 23.75 22.44 22.57 472259
20030128 22.82 23.47 22.74 22.98 319091
20030129 23.00 23.34 22.52 23.24 633100
20030130 23.14 23.38 22.59 22.95 483355
20030131 23.34 23.75 23.03 23.41 639426
20030203 23.42 23.72 23.10 23.40 770505
20030204 23.41 24.35 23.14 24.29 590479
20030205 24.39 24.43 23.46 23.75 419578
20030206 23.77 24.09 23.61 23.91 447370
20030207 24.09 24.22 24.01 24.06 612775
20030210 24.28 24.40 24.16 24.30 623767
20030211 24.30 24.40 23.65 24.08 684329
20030212 24.08 24.10 23.44 23.48 622315
20030213 23.38 23.55 22.76 23.13 718032
20030214 23.22 23.55 23.21 23.38 626152
20030218 23.14 23.94 23.14 23.72 559472
20030219 23.72 23.99 23.64 23.90 475266
20030220 23.96 24.12 23.82 24.02 407341
20030221 24.06 24.92 24.01 24.87 690033
20030224 25.55 26.23 24.87 26.05 1820695
20030225 26.04 26.46 25.84 25.98 1332259
20030226 25.99 25.99 25.41 25.68 648241
20030227 25.99 26.03 24.93 25.09 665144
20030228 25.17 25.55 25.07 25.22 639011
20030303 25.31 25.47 25.13 25.40 573472
20030304 25.36 26.04 25.36 25.91 537798
20030305 25.94 26.16 25.86 26.06 913614
20030306 26.08 26.22 25.89 25.98 1665246
20030307 25.92 26.01 25.63 25.76 690966
20030310 25.65 25.88 25.51 25.53 941095
20030311 25.60 25.84 25.07 25.17 832416
20030312 25.17 25.17 24.42 24.53 575753
20030313 24.69 24.87 24.09 24.32 809601
20030314 24.56 24.61 23.82 23.96 770091
20030317 23.87 24.27 22.85 23.40 1536863
20030318 23.40 23.91 22.66 23.91 1833865
20030319 24.01 24.25 23.91 24.11 751735
20030320 24.11 24.69 23.87 24.61 463963
20030321 24.93 24.93 24.01 24.13 537072
20030324 23.96 24.33 23.82 23.86 448718
20030325 23.82 24.53 23.82 24.39 499014
20030326 24.39 24.59 24.03 24.17 532821
20030327 24.18 24.55 24.13 24.31 686714
20030328 24.40 24.98 24.17 24.25 873274
20030331 24.30 24.31 23.92 24.20 1122470
20030401 24.16 25.54 24.16 25.37 1089804
20030402 25.37 26.03 25.24 25.74 1523485
20030403 25.70 25.86 24.73 24.94 392927
20030404 25.31 25.55 24.99 25.10 545265
20030407 25.11 25.43 24.76 24.87 359742
20030408 25.02 25.08 24.27 24.64 474540
20030409 24.63 25.17 24.63 24.77 381312
20030410 24.87 25.45 24.80 25.10 302499
20030411 25.10 25.10 24.54 24.73 420200
20030414 24.73 24.96 24.45 24.86 332883
20030415 24.62 25.21 24.62 25.02 451207
20030416 25.11 25.17 24.89 24.92 706003
20030417 24.83 24.83 24.49 24.68 1500878
20030421 24.59 24.99 24.52 24.99 517991
20030422 24.99 25.00 24.10 24.86 1063464
20030423 24.98 24.99 24.32 24.61 664937
20030424 24.60 24.83 24.25 24.42 446437
20030425 23.93 24.18 23.67 24.05 799853
20030428 24.05 24.22 23.72 23.86 507725
20030429 23.77 23.82 22.62 22.65 1734934
20030430 22.03 23.34 22.03 23.07 4093427
20030501 23.14 23.48 22.76 23.16 762417
20030502 23.19 23.89 23.19 23.43 888622
20030505 23.59 23.64 23.05 23.14 884163
20030506 23.19 23.21 22.56 22.80 1063152
20030507 22.74 23.00 22.55 22.76 848800
20030508 22.71 23.07 22.60 22.94 580835
20030509 23.00 23.00 22.60 22.76 986620
20030512 22.66 22.95 22.37 22.83 1161669
20030513 22.98 23.75 22.78 23.58 1121122
20030514 23.72 24.13 23.69 23.96 1065226
20030515 24.18 24.30 23.78 24.07 710255
20030516 24.07 24.40 24.01 24.16 671366
20030519 23.96 24.09 23.61 23.62 715647
20030520 23.71 23.72 23.12 23.33 604064
20030521 23.38 24.72 23.34 24.68 762832
20030522 24.82 25.12 24.44 24.67 1077152
20030523 24.83 25.38 24.72 25.24 671574
20030527 24.93 25.73 24.89 25.64 556154
20030528 25.36 25.52 24.72 24.78 514362
20030529 24.93 24.94 24.41 24.52 569842
20030530 24.91 25.80 24.84 25.79 1654565
20030602 25.77 25.92 25.54 25.65 658818
20030603 25.80 25.89 25.13 25.74 426734
20030604 25.87 26.17 25.55 25.95 487918
20030605 25.80 25.93 25.41 25.71 621071
20030606 25.70 26.16 25.51 25.61 533443
20030609 25.61 25.83 25.46 25.46 311002
20030610 25.60 26.17 25.60 26.04 435341
20030611 25.91 27.19 25.75 27.14 889555
20030612 27.13 27.42 26.57 26.81 1106604
20030613 26.82 26.90 25.66 26.08 665559
20030616 26.08 26.12 25.52 25.86 371253
20030617 25.87 25.87 25.21 25.36 502125
20030618 25.36 25.43 24.87 24.89 529191
20030619 24.89 25.81 24.29 25.71 1096959
20030620 26.04 26.16 25.55 25.73 480866
20030623 25.68 25.89 25.37 25.69 408482
20030624 25.53 25.75 25.22 25.22 592968
20030625 25.46 25.80 25.36 25.58 511251
20030626 25.69 25.92 25.30 25.32 590375
20030627 25.22 25.62 25.19 25.36 289743
20030630 25.49 25.68 25.17 25.17 543295
20030701 25.07 25.44 24.70 25.28 345327
20030702 25.28 25.36 24.98 25.02 524421
20030703 25.02 25.57 24.87 25.37 331846
20030707 25.55 25.57 24.67 25.02 706832
20030708 25.02 25.02 24.47 24.72 702477
20030709 24.83 25.36 24.81 24.92 814060
20030710 24.93 24.95 24.17 24.17 745202
20030711 24.20 24.36 23.98 24.11 1005183
20030714 24.20 24.25 23.87 23.97 418023
20030715 24.16 24.24 23.74 23.81 480347
20030716 23.82 24.06 23.40 23.77 678626
20030717 23.63 23.82 23.34 23.43 830549
20030718 23.34 24.20 23.34 24.08 847763
20030721 24.08 24.25 23.57 23.70 473607
20030722 23.59 24.01 23.48 23.71 387223
20030723 23.62 23.87 22.73 23.35 506066
20030724 23.36 23.76 22.90 23.14 534998
20030725 23.14 23.22 22.81 23.18 519754
20030728 23.18 23.18 22.66 22.84 795809
20030729 22.90 22.94 22.03 22.58 900755
20030730 22.42 22.57 22.15 22.41 841541
20030731 22.81 23.28 22.66 23.14 803483
20030801 23.24 23.24 22.51 22.82 1119566
20030804 22.82 22.82 22.14 22.29 960902
20030805 22.30 22.35 21.95 22.01 816757
20030806 22.13 23.03 22.03 22.86 760032
20030807 22.82 23.63 22.78 23.59 789068
20030808 23.87 23.91 23.62 23.73 620034
20030811 24.11 24.73 24.07 24.59 1012650
20030812 24.69 24.78 24.37 24.64 608523
20030813 24.73 24.88 24.53 24.59 829408
20030814 24.59 24.60 23.75 24.21 688477
20030815 24.11 24.83 24.09 24.77 193197
20030818 24.99 25.07 24.64 24.67 684225
20030819 24.59 24.69 24.21 24.30 652182
20030820 24.40 24.66 24.33 24.62 1052471
20030821 24.62 25.15 24.48 25.02 1373532
20030822 25.44 25.44 24.83 24.86 1000205
20030825 24.73 24.90 24.50 24.59 211137
20030826 24.49 24.56 23.80 24.12 561028
20030827 24.17 24.21 24.01 24.05 548583
20030828 24.11 24.45 23.84 24.30 681840
20030829 24.20 24.49 24.14 24.45 350305
20030902 24.45 25.01 24.18 24.18 329046
20030903 24.28 24.28 24.05 24.12 408482
20030904 23.88 24.23 23.88 24.11 699573
20030905 23.96 24.13 23.87 24.01 346779
20030908 24.16 24.30 24.08 24.25 424659
20030909 24.29 24.29 24.05 24.16 604375
20030910 24.11 24.30 23.99 24.22 758372
20030911 24.11 24.21 23.70 23.89 681218
20030912 23.98 24.00 23.40 23.61 642745
20030915 23.62 23.77 23.46 23.48 372601
20030916 23.53 23.61 23.33 23.47 352483
20030917 23.72 23.82 22.85 23.14 1208439
20030918 23.14 23.77 22.99 23.66 1186143
20030919 23.64 24.18 23.59 24.17 809083
20030922 24.11 24.20 23.91 24.04 516643
20030923 23.94 24.22 23.81 24.20 363164
20030924 24.59 24.78 24.45 24.59 617338
20030925 24.78 24.78 24.27 24.35 424867
20030926 24.36 24.36 23.95 24.18 736906
20030929 24.04 24.52 24.03 24.43 616716
20030930 24.38 24.97 24.19 24.55 584049
20031001 24.40 24.90 24.35 24.84 553146
20031002 24.81 25.27 24.70 25.22 573783
20031003 25.30 25.81 24.99 25.70 961421
20031006 25.84 25.94 25.56 25.80 480244
20031007 25.73 25.89 25.32 25.80 653841
20031008 25.88 25.91 25.47 25.49 756506
20031009 25.53 25.65 25.15 25.37 596183
20031010 25.44 25.80 25.38 25.78 322202
20031013 25.51 25.59 25.30 25.41 528465
20031014 25.41 25.41 24.77 25.15 772891
20031015 25.31 25.31 24.45 24.54 426941
20031016 24.54 25.19 24.53 25.03 419889
20031017 25.26 25.31 24.62 24.64 399045
20031020 24.64 24.73 24.16 24.71 703825
20031021 24.71 25.21 24.48 24.73 1330807
20031022 24.67 25.07 24.61 24.78 931658
20031023 24.78 24.88 24.43 24.84 691381
20031024 24.69 24.91 24.56 24.80 832104
20031027 24.84 24.94 24.37 24.45 521517
20031028 24.16 24.84 24.11 24.84 973139
20031029 24.88 25.40 24.88 25.36 618167
20031030 25.36 25.78 24.99 25.09 966502
20031031 25.26 25.65 25.12 25.51 778594
20031103 25.70 25.81 25.26 25.55 645856
20031104 25.55 25.73 25.23 25.26 527013
20031105 25.17 25.30 25.08 25.28 338483
20031106 25.39 25.39 25.16 25.37 459918
20031107 25.41 25.79 25.34 25.49 364823
20031110 25.65 25.79 25.26 25.72 373742
20031111 25.72 25.78 25.48 25.53 326557
20031112 25.60 25.98 25.47 25.98 427356
20031113 26.02 26.22 25.89 26.18 554183
20031114 26.04 26.30 25.94 26.11 704551
20031117 26.11 26.11 25.62 25.92 343357
20031118 25.93 26.20 25.87 26.16 611530
20031119 26.08 26.27 25.87 26.03 767291
20031120 25.92 26.13 25.85 26.13 818623
20031121 26.08 26.08 25.83 25.87 330291
20031124 25.87 26.28 25.87 26.28 717825
20031125 26.52 26.73 26.44 26.49 780046
20031126 26.71 27.24 26.61 27.14 920458
20031128 27.14 27.42 27.10 27.35 299491
20031201 27.39 27.74 27.35 27.58 728817
20031202 27.53 27.96 27.49 27.79 542361
20031203 27.85 27.92 27.58 27.72 1089804
20031204 27.53 28.47 27.53 28.43 2128275
20031205 28.64 28.66 28.40 28.48 1722178
20031208 28.69 29.14 28.64 29.08 1616195
20031209 28.98 29.04 28.52 28.66 1373740
20031210 28.74 28.85 28.14 28.14 710669
20031211 28.26 28.88 28.21 28.77 835423
20031212 28.98 29.27 28.86 29.25 653219
20031215 29.17 29.17 28.66 28.91 559472
20031216 28.78 29.90 28.78 29.70 1384006
20031217 29.75 30.22 29.65 30.07 1509693
20031218 30.23 31.44 30.21 31.28 2846930
20031219 31.20 31.33 30.57 31.05 1398006
20031222 30.86 30.86 29.94 30.39 1033079
20031223 30.45 30.45 29.41 30.14 808668
20031224 29.99 30.81 29.99 30.59 337654
20031226 30.68 31.21 30.60 31.00 305610
20031229 31.20 31.58 30.96 31.58 682048
20031230 31.55 31.73 31.47 31.58 717721
20031231 31.48 31.59 30.59 30.79 665248
20040102 30.89 31.29 30.55 30.72 478481
20040105 31.15 31.61 30.94 31.58 681840
20040106 31.73 31.73 30.91 31.30 709736
20040107 31.20 31.26 30.66 30.86 710358
20040108 30.86 30.93 30.61 30.81 886548
20040109 30.84 31.76 30.56 31.43 908118
20040112 31.82 31.87 31.53 31.73 659648
20040113 31.77 32.05 31.52 31.63 746136
20040114 32.06 32.06 31.27 31.49 697188
20040115 31.49 31.80 31.02 31.10 1123714
20040116 31.20 31.28 30.96 31.07 503266
20040120 31.31 31.90 31.31 31.87 1129418
20040121 31.87 31.97 31.66 31.80 577931
20040122 31.77 32.06 31.58 31.78 1290363
20040123 31.87 32.84 31.82 32.76 1510419
20040126 32.76 32.76 32.11 32.63 808979
20040127 32.74 32.75 32.28 32.30 445296
20040128 32.50 32.69 31.53 31.58 541739
20040129 31.73 31.97 30.76 31.20 1020116
20040130 31.20 31.29 30.43 30.78 1432124
20040202 30.54 31.34 28.98 30.43 2599808
20040203 30.44 30.57 29.96 30.23 1010990
20040204 30.23 30.23 29.56 29.77 1960382
20040205 29.70 29.75 28.67 28.82 1579381
20040206 28.83 29.06 28.54 28.98 1569322
20040209 29.01 29.65 29.01 29.41 1552833
20040210 29.51 29.99 29.11 29.89 1972204
20040211 29.90 30.57 29.51 30.25 1043449
20040212 30.23 30.28 29.66 29.89 1355281
20040213 30.13 30.16 29.07 29.75 1296274
20040217 29.70 30.45 29.70 29.94 1049360
20040218 30.18 30.23 29.41 29.51 614849
20040219 29.89 30.03 29.20 29.21 776520
20040220 29.07 29.30 28.74 29.03 604790
20040223 29.03 29.31 29.00 29.19 566316
20040224 29.19 29.65 29.17 29.42 752358
20040225 29.45 30.12 29.31 29.94 640360
20040226 30.09 30.86 30.01 30.47 920770
20040227 30.47 31.14 30.47 30.97 710255
20040301 30.81 31.94 30.81 31.87 856163
20040302 32.74 33.44 31.73 31.74 1579173
20040303 31.74 32.05 31.55 31.95 767913
20040304 31.95 31.95 31.43 31.82 578242
20040305 31.80 32.64 31.80 32.51 1045005
20040308 32.64 33.11 32.50 32.64 1493619
20040309 32.59 32.59 32.08 32.33 472777
20040310 32.31 32.62 31.73 31.81 660374
20040311 31.73 31.81 31.39 31.44 1022605
20040312 31.48 32.00 31.48 31.98 379445
20040315 32.01 32.70 31.82 32.28 596597
20040316 32.35 32.50 31.24 31.75 877007
20040317 31.84 32.50 31.84 32.29 551694
20040318 32.30 32.63 31.90 32.42 737839
20040319 32.59 32.59 31.92 31.99 498806
20040322 31.58 31.63 31.34 31.36 798609
20040323 31.37 31.47 30.92 31.22 599708
20040324 31.11 31.40 30.26 30.32 714195
20040325 30.42 30.76 30.27 30.61 680188
20040326 30.62 31.29 30.57 31.15 857575
20040329 31.25 32.06 31.22 32.06 776738
20040330 32.02 32.02 31.20 31.29 2585130
20040331 31.44 31.73 31.15 31.25 1324403
20040401 31.20 31.20 30.46 30.47 1554406
20040402 30.71 30.71 30.40 30.45 1432944
20040405 30.47 30.82 30.21 30.81 990305
20040406 30.86 31.10 30.23 30.28 1110837
20040407 30.42 30.62 30.16 30.46 1647028
20040408 30.62 30.92 30.50 30.87 797206
20040412 30.96 31.95 30.96 31.90 1024521
20040413 32.15 32.30 31.52 31.58 959500
20040414 31.39 32.01 31.32 31.80 718953
20040415 32.03 33.19 32.01 32.89 1149705
20040416 32.99 33.43 32.81 33.28 1449794
20040419 33.52 33.79 33.13 33.23 1044679
20040420 33.04 33.06 32.08 32.14 716989
20040421 32.09 32.65 31.72 32.55 573819
20040422 32.79 33.26 32.60 32.89 848582
20040423 32.94 32.94 32.17 32.70 565239
20040426 33.76 33.76 32.67 32.97 941720
20040427 33.21 33.58 33.07 33.37 683393
20040428 33.51 33.51 32.61 32.70 617131
20040429 32.65 32.79 31.45 31.64 629433
20040430 31.84 32.26 31.45 31.64 982138
20040503 31.81 32.57 31.51 32.43 1071038
20040504 32.44 32.44 31.22 31.54 4628486
20040505 31.25 31.45 30.47 31.42 2499538
20040506 30.47 31.10 30.28 30.55 2364224
20040507 29.99 30.53 29.17 29.19 3475164
20040510 29.19 29.24 28.32 28.73 3482400
20040511 28.83 30.28 28.71 30.04 3298604
20040512 30.04 30.35 29.31 30.35 2367635
20040513 30.35 30.48 29.51 29.56 2144765
20040514 29.57 30.42 29.53 30.19 1994978
20040517 29.95 30.75 29.70 30.57 1442351
20040518 30.42 30.43 29.50 29.71 878663
20040519 29.71 29.88 29.45 29.50 1750503
20040520 29.51 29.99 29.26 29.39 740351
20040521 29.55 29.63 28.95 29.02 1066593
20040524 29.02 30.47 29.02 30.47 1587796
20040525 30.42 30.87 30.09 30.76 838761
20040526 30.77 30.96 30.20 30.47 717609
20040527 30.47 30.55 29.68 29.80 1076000
20040528 29.92 30.09 29.65 29.94 1088715
20040601 29.99 30.50 29.99 30.30 1164383
20040602 30.47 30.67 30.03 30.07 960430
20040603 30.04 30.51 29.49 29.55 911949
20040604 29.71 29.71 29.02 29.48 1287086
20040607 29.41 30.23 29.36 30.01 1109906
20040608 30.18 30.56 30.13 30.33 877112
20040609 30.62 30.67 30.17 30.51 1687860
20040610 30.62 31.49 30.62 31.25 1248011
20040614 31.05 31.14 30.67 30.86 979864
20040615 31.03 31.92 31.03 31.79 1022040
20040616 32.03 32.67 31.97 32.67 851579
20040617 32.61 33.05 32.36 33.00 893548
20040618 33.00 33.28 32.76 33.26 905023
20040621 33.08 33.26 32.67 33.06 877733
20040622 32.99 33.47 32.89 33.47 989064
20040623 33.47 33.83 33.27 33.78 1048193
20040624 33.71 33.95 33.45 33.45 842379
20040625 33.57 33.86 33.53 33.86 905126
20040628 33.86 33.86 32.84 33.07 929625
20040629 33.07 33.66 33.07 33.66 635945
20040630 33.66 34.03 33.45 33.94 917117
20040701 33.94 33.96 33.50 33.66 910295
20040702 33.66 34.14 33.42 33.91 1029069
20040706 34.15 34.32 33.57 33.85 867499
20040707 33.85 34.05 33.52 34.05 821395
20040708 34.04 34.23 33.82 33.96 1051604
20040709 33.96 34.16 33.72 34.10 681119
20040712 34.00 34.15 33.74 34.09 632741
20040713 34.10 34.10 33.64 33.75 694350
20040714 33.81 34.18 33.68 33.88 564722
20040715 34.00 34.15 33.72 33.86 685977
20040716 33.96 35.19 33.71 35.18 1107115
20040719 35.18 35.71 35.18 35.67 1282641
20040720 35.55 35.72 35.47 35.72 1479358
20040721 35.72 36.28 35.36 35.45 1833925
20040722 35.31 35.65 35.21 35.31 1112801
20040723 35.32 35.32 34.58 34.72 682256
20040726 34.92 35.12 33.60 33.61 901612
20040727 33.61 34.49 33.40 34.48 818707
20040728 34.34 34.68 33.86 34.68 1045402
20040729 34.68 34.81 34.28 34.81 644215
20040730 34.81 34.87 34.55 34.87 694040
20040802 34.87 34.87 32.75 34.11 2121713
20040803 33.87 34.78 33.76 34.61 1256695
20040804 33.86 33.97 32.84 32.90 1267445
20040805 32.84 33.04 31.18 31.29 2548122
20040806 31.30 31.48 30.71 30.96 1370507
20040809 31.20 32.60 31.20 32.11 1443488
20040810 32.35 32.46 31.53 31.73 867499
20040811 31.54 31.55 31.09 31.49 941513
20040812 31.49 31.92 30.37 30.38 1010566
20040813 30.47 31.43 30.47 31.18 825220
20040816 31.00 31.52 30.67 31.20 735182
20040817 31.05 31.05 30.02 30.18 987514
20040818 30.19 30.94 30.13 30.79 843000
20040819 30.81 31.00 30.47 30.71 976763
20040820 30.96 31.99 30.80 31.73 851579
20040823 31.68 31.73 31.08 31.29 800307
20040824 31.25 31.29 30.71 30.88 609482
20040825 30.96 31.33 30.81 31.04 642148
20040826 31.04 31.44 30.48 31.44 715645
20040827 31.49 32.31 31.49 32.25 779012
20040830 32.17 32.35 31.47 31.58 658480
20040831 31.49 32.41 31.49 32.36 507454
20040901 32.46 33.37 32.26 33.37 727740
20040902 33.33 33.46 33.11 33.18 537845
20040903 33.28 33.40 32.96 33.18 480990
20040907 31.92 32.36 31.20 31.83 2078400
20040908 31.73 31.85 31.27 31.34 1645167
20040909 31.34 31.96 31.27 31.86 945028
20040910 31.86 31.88 31.25 31.28 673883
20040913 31.35 31.54 30.76 30.98 1653023
20040914 31.15 31.34 30.49 30.90 1363995
20040915 30.92 31.00 30.47 30.56 1019456
20040916 30.64 30.71 30.42 30.52 860883
20040917 30.62 30.99 30.62 30.91 1221238
20040920 30.99 31.24 30.73 30.96 1229404
20040921 31.03 32.45 31.02 32.44 1737168
20040922 32.21 32.82 31.83 32.47 1625320
20040923 32.47 32.59 32.02 32.12 932416
20040924 32.12 32.85 31.93 32.57 846411
20040927 32.80 33.38 32.70 32.99 1783026
20040928 33.23 33.92 33.18 33.67 3039286
20040929 33.65 33.65 32.21 32.80 2971676
20040930 32.89 33.47 32.89 33.45 1534639
20041001 33.45 33.91 33.18 33.86 1680992
20041004 33.81 34.25 33.53 34.18 1419309
20041005 34.31 34.94 34.24 34.35 2416361
20041006 34.74 35.01 34.68 34.85 2365138
20041007 35.09 35.75 34.58 34.66 2407704
20041008 34.66 34.81 33.68 33.81 3616966
20041011 34.06 34.07 32.92 33.31 1400242
20041012 33.13 33.72 32.85 32.88 1594726
20041013 32.50 32.51 31.46 31.87 2436871
20041014 32.12 32.53 32.04 32.14 1381691
20041015 32.14 32.32 31.36 31.46 2287014
20041018 31.38 31.38 30.32 30.69 3930490
20041019 30.70 30.83 30.22 30.35 2559622
20041020 30.08 31.44 29.88 30.98 5211589
20041021 31.44 32.03 31.02 31.87 2266401
20041022 32.16 32.67 32.02 32.02 2349163
20041025 32.03 32.47 31.84 32.05 1274400
20041026 32.21 32.77 31.77 32.75 1295219
20041027 32.99 33.18 31.17 31.58 2991980
20041028 31.34 32.31 30.81 31.20 2151587
20041029 31.23 31.72 30.81 31.44 2383071
20041101 31.68 32.12 31.19 31.53 2000390
20041102 31.58 31.81 30.95 31.20 1866303
20041103 31.78 32.17 31.27 31.89 1396635
20041104 31.90 32.45 31.64 32.31 1706036
20041105 32.31 32.68 32.27 32.41 1571227
20041108 32.41 32.43 31.91 32.02 1590810
20041109 31.92 32.28 31.64 31.80 1522374
20041110 31.73 32.39 31.58 32.26 953455
20041111 32.26 32.27 31.97 32.19 721559
20041112 32.26 32.93 32.11 32.91 1229360
20041115 32.79 32.79 31.88 32.12 1826932
20041116 32.13 32.55 31.95 31.96 882340
20041117 31.97 32.50 31.92 32.36 2000906
20041118 32.46 33.10 32.34 32.99 1383855
20041119 33.13 33.55 32.95 33.48 1294498
20041122 33.49 34.09 33.40 34.09 1332632
20041123 34.15 34.58 33.86 34.26 1152783
20041124 34.25 34.74 33.86 34.67 1345721
20041126 34.69 35.07 34.69 34.81 527075
20041129 34.67 34.88 34.17 34.55 1857439
20041130 34.15 34.58 34.15 34.15 1916495
20041201 33.96 34.06 33.38 33.58 1909075
20041202 33.43 33.43 32.26 33.01 2797187
20041203 33.01 33.61 32.92 33.46 1010450
20041206 33.73 33.78 32.99 33.13 840599
20041207 33.13 33.36 32.65 32.84 1841464
20041208 32.79 33.13 32.22 32.90 1467853
20041209 32.88 33.23 32.41 33.14 1435903
20041210 33.74 33.74 32.62 32.84 1222558
20041213 33.09 33.61 32.94 33.60 1049409
20041214 33.67 33.75 33.28 33.62 766495
20041215 33.43 34.04 33.19 33.80 1046832
20041216 33.80 33.87 33.28 33.37 923566
20041217 33.18 33.53 33.15 33.44 1141961
20041220 33.38 33.74 33.28 33.63 609218
20041221 33.57 34.07 33.47 34.02 687238
20041222 34.06 34.14 33.21 33.50 1164842
20041223 33.40 33.81 33.40 33.66 429369
20041227 33.90 34.06 33.37 33.46 1265227
20041228 33.81 33.91 33.49 33.67 642302
20041229 33.67 33.96 33.57 33.85 878321
20041230 33.85 34.14 33.67 34.02 748974
20041231 34.02 34.23 33.79 34.06 527693
20050103 33.96 33.96 32.88 33.11 2270421
20050104 33.28 33.55 32.90 32.90 2093149
20050105 32.89 32.89 31.93 32.16 2981673
20050106 32.17 33.38 32.08 32.53 1920618
20050107 32.78 32.78 31.97 32.32 1631726
20050110 32.50 32.91 32.50 32.60 1379629
20050111 32.79 32.90 32.38 32.87 1061158
20050112 32.87 33.11 32.52 32.79 2495000
20050113 32.79 33.39 32.55 33.36 3885142
20050114 33.36 34.46 33.31 34.43 2203532
20050118 35.17 35.52 34.93 35.16 1829508
20050119 35.17 35.31 34.58 34.63 1272442
20050120 34.54 34.94 34.00 34.58 700946
20050121 34.82 35.21 34.59 34.69 743718
20050124 35.07 35.35 34.98 35.07 878630
20050125 34.44 35.39 34.44 34.88 571908
20050126 34.88 35.31 34.62 35.20 1062601
20050127 35.41 37.45 35.41 37.37 3910289
20050128 37.37 37.37 36.52 36.81 1487435
20050131 36.81 37.31 36.28 37.25 1622348
20050201 37.31 37.83 37.24 37.69 1646568
20050202 37.60 38.33 37.58 38.30 1343557
20050203 38.31 38.31 37.67 38.26 1289653
20050204 38.26 38.65 38.13 38.53 2058004
20050207 38.52 38.56 37.60 38.01 883371
20050208 37.76 38.08 37.66 37.98 869766
20050209 37.84 37.99 37.11 37.42 1836929
20050210 37.69 38.10 37.51 37.79 2178693
20050211 37.55 37.98 37.07 37.93 1982869
20050214 37.95 38.25 37.69 37.99 1216168
20050215 38.81 38.94 37.84 38.24 1643888
20050216 38.25 39.29 38.24 39.10 1458165
20050217 39.30 39.51 38.40 38.47 1250283
20050218 38.66 39.23 38.57 38.92 1572773
20050222 39.16 39.74 39.06 39.15 1244511
20050223 38.91 39.77 38.86 39.59 1137014
20050224 39.73 41.00 39.59 41.00 1959370
20050225 40.78 42.40 40.61 41.43 2131489
20050228 41.82 42.21 39.78 40.92 1523920
20050301 40.75 40.99 40.24 40.74 1800341
20050302 40.56 41.97 40.55 41.82 1816110
20050303 42.21 42.40 41.37 42.21 2423679
20050304 42.21 43.47 41.92 43.42 1852492
20050307 43.18 43.19 41.99 43.06 1686660
20050308 43.06 43.49 42.00 42.04 2179311
20050309 42.30 42.70 41.04 41.17 2525610
20050310 41.04 41.05 39.59 40.62 2487167
20050311 40.62 41.58 40.62 41.09 2059344
20050314 41.33 42.21 40.86 42.04 1415599
20050315 42.21 42.45 41.49 41.55 1318409
20050316 41.30 42.06 40.94 41.02 2346380
20050317 41.72 42.69 41.38 41.92 1535051
20050318 42.16 42.49 41.78 42.28 1005812
20050321 42.28 42.62 41.25 41.81 1172056
20050322 41.73 42.50 41.27 41.39 1247191
20050323 41.24 41.25 39.90 40.10 1651000
20050324 40.45 41.03 40.09 40.75 1427245
20050328 40.76 40.77 40.01 40.20 1933810
20050329 40.02 40.69 39.34 39.52 1397582
20050330 39.52 40.34 39.12 40.26 2032062
20050331 40.85 41.67 40.85 41.55 1053353
20050401 41.94 43.03 41.87 42.91 1852647
20050404 43.72 43.85 42.55 43.21 2013452
20050405 43.21 43.56 42.76 43.28 1816970
20050406 43.28 43.98 42.89 43.73 1604654
20050407 43.77 44.00 42.64 43.25 1727211
20050408 43.25 43.25 42.02 42.15 964623
20050411 42.15 42.72 41.66 42.65 835485
20050412 42.55 42.89 41.75 41.82 1327667
20050413 41.82 42.23 40.54 40.73 1478499
20050414 41.82 43.26 41.12 41.53 2020855
20050415 41.53 41.53 39.49 40.07 2245714
20050418 39.83 41.18 39.47 41.09 1442205
20050419 41.58 42.19 41.58 41.97 1327462
20050420 41.97 42.34 40.95 41.04 1552938
20050421 41.14 41.99 40.95 41.99 1150617
20050422 42.19 42.54 41.35 42.04 1265566
20050425 42.31 43.00 42.31 42.91 931619
20050426 42.67 42.79 42.24 42.33 882987
20050427 42.31 42.31 41.15 41.45 822016
20050428 41.45 41.45 40.20 40.41 1186398
20050429 40.41 40.46 39.13 39.55 2527020
20050502 39.55 39.97 38.90 39.68 2671888
20050503 39.69 39.86 37.73 37.89 2233273
20050504 37.25 37.79 36.40 37.62 2961830
20050505 37.62 38.06 36.86 37.40 2129840
20050506 37.59 37.85 36.97 37.11 1772656
20050509 36.96 37.45 36.82 37.35 1732249
20050510 37.35 37.46 36.53 36.78 1970166
20050511 36.78 37.45 36.69 37.12 2002451
20050512 37.01 37.02 35.67 36.16 3516832
20050513 36.16 36.43 35.80 36.23 3112764
20050516 36.23 37.33 35.99 37.03 3191316
20050517 36.96 37.86 36.48 37.76 1376094
20050518 38.08 38.71 37.58 38.35 2151432
20050519 38.35 39.00 38.04 38.84 1418043
20050520 38.85 38.85 38.17 38.17 1191847
20050523 38.18 38.52 37.72 38.17 1725875
20050524 38.32 38.87 37.93 38.80 1139410
20050525 38.66 39.22 38.33 38.84 1852030
20050526 38.95 39.10 38.64 38.84 1092218
20050527 38.90 39.34 38.73 39.18 943134
20050531 39.18 39.30 38.53 39.03 960304
20050601 39.26 40.17 39.12 39.69 1264127
20050602 39.72 39.91 39.32 39.80 1565687
20050603 39.83 40.17 39.73 39.96 1295897
20050606 40.16 40.45 39.78 40.21 986934
20050607 39.96 40.07 38.95 39.12 1397582
20050608 39.12 40.18 39.12 39.72 1948678
20050609 39.74 40.57 39.53 40.54 1558593
20050610 40.70 40.71 40.12 40.55 852656
20050613 40.33 40.92 40.06 40.84 1138280
20050614 40.76 41.01 40.51 40.73 1503380
20050615 40.85 41.01 40.58 40.73 1304842
20050616 40.85 41.33 40.49 41.22 1244077
20050617 41.46 41.83 41.16 41.67 1316666
20050620 41.77 42.32 41.40 41.87 1156272
20050621 41.87 42.29 40.95 41.02 1240993
20050622 41.14 41.48 40.43 40.98 1357895
20050623 41.07 41.69 40.63 40.92 607747
20050624 40.94 41.36 40.76 40.80 765673
20050627 40.98 41.74 40.98 41.43 1078440
20050628 41.43 41.43 40.50 40.70 993925
20050629 40.71 41.24 40.51 41.04 1484462
20050630 41.00 41.80 40.93 40.93 1653492
20050701 41.17 42.21 41.00 42.08 1181771
20050705 41.92 43.30 41.89 43.18 1501221
20050706 43.43 43.54 42.02 42.67 1203465
20050707 41.87 42.25 41.24 42.16 2000394
20050708 42.36 42.39 41.06 41.35 1200175
20050711 41.35 41.65 41.03 41.52 1189688
20050712 41.72 42.41 41.72 42.21 1439120
20050713 42.21 42.65 42.19 42.45 2321798
20050714 42.60 42.94 41.07 41.28 1050988
20050715 41.38 41.68 40.80 41.11 867050
20050718 41.11 41.71 40.50 41.07 880622
20050719 41.11 41.58 40.76 41.48 904270
20050720 41.48 41.67 40.77 41.45 709638
20050721 41.21 41.51 40.44 40.83 795798
20050722 41.07 42.17 41.07 42.03 1095097
20050725 42.04 42.34 41.51 41.85 862732
20050726 42.07 42.44 41.65 41.90 950126
20050727 41.95 42.21 41.45 41.82 753335
20050728 41.87 42.14 41.38 41.94 577519
20050729 42.18 42.75 42.04 42.14 664913
20050801 42.39 43.13 42.21 42.79 1313479
20050802 43.18 43.18 39.88 41.39 4404137
20050803 41.14 41.14 39.29 39.29 4175885
20050804 39.24 40.11 39.20 39.48 2404874
20050805 39.54 39.54 38.57 38.74 2137346
20050808 39.20 40.84 39.16 39.68 2930471
20050809 39.93 40.05 39.40 39.79 1873313
20050810 40.03 40.99 40.03 40.95 1889353
20050811 41.09 42.11 41.04 41.69 1916702
20050812 41.82 42.18 41.45 42.17 2025893
20050815 45.13 45.13 43.44 43.83 5462117
20050816 44.01 44.20 43.36 43.47 2603412
20050817 43.47 44.79 42.02 42.33 3983618
20050818 42.21 42.99 41.72 42.74 2238311
20050819 43.28 44.07 43.14 43.89 2008311
20050822 44.25 44.58 43.59 43.91 1764637
20050823 44.16 44.25 42.89 44.03 1925544
20050824 44.25 44.98 44.08 44.52 1751887
20050825 44.52 45.17 44.37 45.04 1376916
20050826 45.28 47.18 45.22 46.17 3900954
20050829 47.17 47.34 45.94 46.58 1851002
20050830 46.73 48.02 46.65 47.01 2447954
20050831 47.12 48.51 47.03 48.05 1849460
20050901 52.13 52.43 50.09 52.22 8420759
20050902 52.22 52.23 49.79 50.37 4098464
20050906 50.37 51.06 49.71 50.54 3082228
20050907 50.55 50.91 49.65 49.75 3005938
20050908 49.99 50.27 49.70 49.77 2795781
20050909 49.85 50.51 49.41 50.50 4444236
20050912 50.50 50.56 49.65 49.93 1984766
20050913 49.93 50.50 49.60 49.66 2170658
20050914 49.94 50.81 49.73 50.58 2252603
20050915 50.82 51.06 50.08 50.90 1900251
20050916 50.82 51.35 50.24 50.48 2577297
20050919 52.52 53.25 52.11 52.78 2880502
20050920 52.62 52.77 51.47 52.21 1836814
20050921 53.06 53.49 52.42 52.62 3029586
20050922 52.86 52.99 50.83 52.23 1949912
20050923 51.99 52.03 51.16 51.91 1487547
20050926 51.06 52.91 51.05 52.82 1456907
20050927 52.67 52.68 51.89 52.57 976035
20050928 52.78 53.89 52.15 53.76 1001772
20050929 54.00 54.83 54.00 54.77 1109182
20050930 54.76 54.93 53.52 53.53 1350469
20051003 53.71 54.57 53.71 54.49 1050399
20051004 54.39 54.40 52.73 53.19 2145732
20051005 53.19 53.88 50.44 50.56 4075926
20051006 49.62 50.13 47.21 48.11 3630591
20051007 48.63 49.77 48.52 49.44 1869770
20051010 49.23 49.34 48.01 48.62 1596475
20051011 49.47 50.93 49.47 50.34 2249961
20051012 50.20 50.68 48.44 48.51 1770259
20051013 48.52 48.53 46.09 47.61 2223391
20051014 47.62 49.82 47.15 49.30 2315105
20051017 49.99 51.13 49.86 50.72 1965690
20051018 49.83 50.52 48.49 48.53 1520457
20051019 48.11 48.27 46.33 48.13 2491043
20051020 47.94 47.96 44.24 44.84 2517100
20051021 44.35 46.41 44.35 45.56 1279991
20051024 45.56 47.77 45.35 47.63 1316512
20051025 47.76 49.37 47.66 49.24 1514507
20051026 49.03 50.19 48.44 48.93 1704603
20051027 49.09 49.57 46.81 47.08 1216694
20051028 47.25 49.03 46.30 48.80 1098718
20051031 48.88 50.01 48.08 48.79 1324104
20051101 48.75 49.57 48.25 49.37 1608786
20051102 49.62 50.40 49.14 49.94 1318359
20051103 50.35 51.07 49.35 49.72 2054018
20051104 49.73 49.86 47.69 48.15 1429257
20051107 48.15 48.15 45.96 46.49 1766053
20051108 46.55 47.56 45.67 46.91 1602938
20051109 46.69 47.96 45.80 46.59 1360420
20051110 46.35 46.35 44.77 45.50 1549798
20051111 45.50 46.69 44.84 46.22 911084
20051114 47.13 47.85 45.57 46.71 1669826
20051115 46.71 47.76 46.49 46.84 1475729
20051116 47.08 49.47 46.49 49.30 2254680
20051117 49.62 49.86 48.50 48.93 1409355
20051118 49.03 49.36 48.33 48.98 1021572
20051121 48.98 51.00 48.98 51.00 1568879
20051122 51.86 51.91 51.24 51.68 1290660
20051123 51.03 52.18 50.49 51.46 1184687
20051125 51.42 52.59 51.39 52.55 619632
20051128 52.55 52.56 49.88 50.19 1574111
20051129 50.43 50.98 50.06 50.32 1359394
20051130 49.91 50.71 49.65 49.65 2702272
20051201 49.89 50.48 49.22 50.48 2067662
20051202 50.68 51.07 49.48 50.04 1300406
20051205 50.54 50.84 50.38 50.64 1583241
20051206 50.55 51.10 50.41 50.49 1691574
20051207 50.69 51.08 49.72 50.20 1376219
20051208 50.35 51.48 50.35 51.38 2117007
20051209 50.79 50.92 49.65 50.30 1243983
20051212 51.66 52.44 51.54 52.29 2824044
20051213 52.53 53.52 52.33 52.44 2185228
20051214 52.26 52.86 51.63 52.82 1029266
20051215 52.82 53.03 51.91 52.82 1566212
20051216 52.76 52.86 50.53 50.55 1535025
20051219 50.69 51.52 50.15 50.15 1366986
20051220 50.20 51.32 50.07 51.07 1304920
20051221 51.46 51.76 50.82 51.44 831476
20051222 52.22 52.25 51.28 51.58 1222850
20051223 51.58 51.58 50.08 50.71 923805
20051227 50.72 50.73 48.88 49.32 1038191
20051228 49.90 50.99 49.66 50.36 678312
20051229 50.36 50.82 49.65 49.72 634404
20051230 49.52 50.37 48.97 49.98 673388
20060103 50.30 51.69 50.20 51.56 844915
20060104 51.42 52.60 50.92 52.45 1105284
20060105 52.30 52.30 50.83 51.24 1036755
20060106 51.96 52.96 51.66 51.94 1226338
20060109 51.69 52.63 51.57 51.86 1078919
20060110 51.58 52.60 51.58 51.91 941553
20060111 51.91 51.91 50.57 50.88 1756513
20060112 51.27 51.49 49.95 50.02 1647256
20060113 50.02 50.54 49.77 50.31 1253831
20060117 51.27 51.66 50.98 51.62 1614633
20060118 51.38 51.63 49.78 50.35 886463
20060119 50.27 51.38 50.01 51.15 1227569
20060120 51.39 51.82 50.63 50.74 1556056
20060123 50.74 51.38 50.08 50.95 1565904
20060124 50.85 52.24 50.59 51.27 1853663
20060125 51.52 51.61 48.71 49.26 1879721
20060126 49.26 49.44 47.33 48.80 1875720
20060127 49.27 49.71 48.92 49.24 993976
20060130 49.71 51.17 49.67 50.65 853533
20060131 50.41 51.97 50.21 51.76 1470600
20060201 51.77 53.09 51.00 51.18 1831915
20060202 51.19 51.56 49.72 50.61 1249625
20060203 50.47 51.52 50.37 50.65 1458597
20060206 51.37 52.20 51.16 51.46 1047424
20060207 51.24 51.25 48.74 48.93 1211360
20060208 49.47 49.87 47.44 47.67 2127471
20060209 47.67 47.68 43.96 44.05 4855390
20060210 43.62 44.10 42.24 43.72 3752158
20060213 42.74 43.67 42.35 42.49 2382300
20060214 42.35 43.16 41.61 42.41 2329569
20060215 43.47 43.52 41.14 41.53 2630152
20060216 41.92 43.37 41.92 43.33 1356522
20060217 43.82 44.10 42.96 43.28 1286557
20060221 44.03 44.70 43.42 43.43 1457366
20060222 42.40 42.70 41.72 41.72 2071766
20060223 41.73 42.58 40.65 42.38 4309416
20060224 43.23 43.33 41.75 41.99 1824939
20060227 41.77 41.78 40.75 40.83 1453878
20060228 40.83 41.83 40.54 41.03 2539259
20060301 41.38 41.75 40.72 41.23 1313332
20060302 41.48 42.74 41.02 42.74 1901162
20060303 42.50 43.47 42.37 42.91 1559646
20060306 42.67 42.70 40.38 40.42 2085615
20060307 40.32 40.60 39.75 40.12 2447033
20060308 39.62 40.53 39.33 40.37 1376629
20060309 40.75 40.79 38.66 38.97 2771314
20060310 38.65 39.13 38.03 38.24 2936685
20060313 38.99 39.36 38.44 38.87 1495323
20060314 39.02 39.92 38.66 39.59 1513379
20060315 38.67 39.24 37.70 38.42 3034657
20060316 38.42 39.53 37.97 39.09 1514610
20060317 39.42 39.48 38.31 38.39 1892544
20060320 38.22 38.48 37.56 37.83 1448441
20060321 37.08 38.13 37.02 37.43 1340210
20060322 37.54 38.66 37.44 38.27 1602938
20060323 38.55 39.40 38.40 38.83 1326258
20060324 38.83 42.21 38.83 41.92 6831954
20060327 41.92 42.01 40.91 41.67 2898618
20060328 42.03 43.38 41.66 42.32 2741789
20060329 42.32 43.33 42.13 42.82 1467314
20060330 42.96 43.29 42.52 42.79 1241125
20060331 43.35 43.69 42.45 43.25 2629974
20060403 43.35 44.06 42.78 43.41 3226086
20060404 43.17 43.25 42.49 43.11 1805728
20060405 43.35 44.03 42.96 43.45 1574424
20060406 43.94 44.07 43.16 43.60 1421892
20060407 43.60 43.74 43.17 43.39 1595396
20060410 43.79 44.03 43.08 43.21 1531457
20060411 43.30 43.79 42.60 42.80 1727979
20060412 43.01 43.33 41.86 41.98 1639181
20060413 41.84 41.95 40.89 41.31 2567263
20060417 41.79 42.46 41.21 42.41 2126035
20060418 42.67 43.92 42.59 43.78 1572276
20060419 43.25 43.83 42.87 43.83 2307825
20060420 43.83 43.89 42.76 43.46 2161738
20060421 43.84 44.25 43.28 44.18 2410127
20060424 44.01 44.18 43.45 43.47 1533503
20060425 43.94 44.22 43.04 43.32 1792634
20060426 43.33 43.50 41.78 41.79 2199692
20060427 41.40 41.59 40.34 41.05 1835498
20060428 41.29 42.29 41.18 41.86 1438260
20060501 42.23 42.61 41.85 42.07 1291969
20060502 42.52 42.75 41.62 41.79 1405524
20060503 41.79 41.86 40.85 41.06 1545063
20060504 40.91 40.92 39.93 40.87 2773605
20060505 41.06 41.69 40.89 41.47 781892
20060508 40.27 41.33 40.08 40.84 943529
20060509 40.85 41.74 40.57 40.75 1700357
20060510 40.75 41.15 40.47 40.47 1469156
20060511 40.96 41.09 40.53 40.64 2033759
20060512 40.40 40.73 39.27 39.39 2353759
20060515 38.61 39.00 38.07 38.42 2526137
20060516 38.90 39.60 38.66 39.43 2188541
20060517 39.39 39.70 38.24 38.49 3734730
20060518 38.50 39.35 38.33 38.80 3189155
20060519 38.80 39.48 38.48 39.12 3479283
20060522 38.37 38.92 37.75 38.87 3920919
20060523 39.19 39.72 38.53 38.63 2666495
20060524 38.42 38.63 37.78 38.32 3757237
20060525 38.90 39.30 38.48 38.85 2301585
20060526 38.76 39.78 38.57 39.25 1612378
20060530 39.83 39.87 38.51 38.61 1780562
20060531 38.61 40.08 38.42 39.89 2925114
20060601 39.89 40.02 39.08 39.56 1912634
20060602 40.05 40.05 39.14 39.83 2401943
20060605 40.14 40.19 38.36 38.51 2381687
20060606 38.51 39.64 38.30 38.88 2508030
20060607 38.64 39.11 37.86 37.93 2994577
20060608 37.68 37.88 36.64 37.79 2920101
20060609 38.03 38.31 37.39 37.78 2182403
20060612 38.02 38.30 37.23 37.40 2253401
20060613 36.51 37.15 35.61 35.71 2905165
20060614 35.72 36.89 35.69 36.78 2025882
20060615 37.24 38.95 37.14 38.73 2230076
20060616 38.74 43.87 38.22 43.31 7673450
20060619 42.22 42.53 41.06 41.64 4999691
20060620 42.08 42.42 40.31 40.37 1786393
20060621 40.38 41.46 39.83 40.34 2109667
20060622 40.35 40.87 39.86 40.63 1374219
20060623 42.59 43.45 41.74 42.55 4366239
20060626 42.62 42.97 41.69 42.94 1631304
20060627 43.19 43.59 42.73 43.14 1674782
20060628 43.38 44.10 43.17 43.89 1586700
20060629 44.23 45.70 44.01 45.59 2291969
20060630 45.60 45.65 44.97 45.37 1439283
20060703 45.37 45.63 44.99 45.61 544348
20060705 45.40 45.40 44.06 44.97 1823938
20060706 44.97 45.48 44.72 45.16 1089821
20060707 45.36 45.65 43.83 44.02 1188542
20060710 43.90 44.60 43.62 44.24 691662
20060711 44.53 44.92 43.47 44.15 1296675
20060712 44.15 44.45 43.42 43.98 739744
20060713 44.07 44.25 43.26 43.69 1096777
20060714 44.13 44.13 42.67 43.65 1341688
20060717 43.35 43.66 42.08 42.42 1309462
20060718 42.86 43.04 40.93 42.05 1786598
20060719 42.05 42.92 41.90 42.66 1450946
20060720 42.72 42.93 41.53 41.54 1232429
20060721 41.79 41.79 40.57 40.79 1190281
20060724 41.02 42.23 40.99 42.01 1303938
20060725 42.46 43.35 42.32 42.75 1174015
20060726 42.75 44.14 42.45 43.66 990997
20060727 44.09 44.23 42.92 43.39 855754
20060728 43.39 43.96 42.60 43.33 878874
20060731 43.74 44.76 43.65 44.33 1702199
20060801 44.27 44.39 43.46 44.28 1581483
20060802 44.68 45.27 44.02 44.49 1485933
20060803 44.49 45.06 43.78 43.91 1806751
20060804 44.10 44.48 43.07 43.40 1202148
20060807 43.55 43.99 43.22 43.70 1095550
20060808 43.65 43.94 42.92 43.10 986496
20060809 43.50 44.11 43.05 43.57 1070690
20060810 43.11 43.48 42.52 42.91 1052480
20060811 42.81 42.86 42.08 42.33 673350
20060814 42.33 42.33 41.45 41.76 709360
20060815 42.13 42.19 41.05 41.06 1292890
20060816 41.25 41.83 40.97 41.22 1307621
20060817 40.99 41.06 40.62 40.86 810844
20060818 40.96 41.33 40.61 40.81 1234475
20060821 40.80 41.30 40.70 41.06 1045422
20060822 40.96 41.84 40.76 41.66 888900
20060823 41.61 41.61 40.71 40.84 1071099
20060824 40.86 41.56 40.60 41.42 907519
20060825 41.93 42.56 41.71 41.94 1087672
20060828 41.08 41.67 40.94 41.22 1094322
20060829 41.18 41.20 40.73 41.01 957238
20060830 40.97 41.11 40.36 40.76 858721
20060831 40.71 41.07 40.44 40.77 728082
20060901 40.74 41.59 40.74 41.49 619744
20060905 41.06 41.99 40.92 41.55 1054117
20060906 41.18 41.34 40.51 40.66 1188849
20060907 40.52 41.01 40.18 40.57 1057186
20060908 40.63 40.65 38.98 39.10 1456777
20060911 38.12 38.75 38.07 38.36 2229155
20060912 38.26 38.69 37.94 38.16 2207877
20060913 38.31 38.70 37.99 38.45 947826
20060914 38.39 38.48 37.00 37.43 1886137
20060915 37.58 37.93 37.29 37.70 1662506
20060918 37.94 38.30 37.76 38.07 1391815
20060919 38.23 38.32 37.05 37.33 1885728
20060920 37.09 37.33 36.55 36.59 1442250
20060921 36.73 37.63 36.68 37.21 1883989
20060922 37.46 37.50 37.00 37.02 1219846
20060925 36.80 37.15 36.24 37.00 1350792
20060926 36.93 38.12 36.93 37.96 1741924
20060927 38.16 38.32 37.24 38.28 1653024
20060928 38.27 38.55 37.99 38.06 1045297
20060929 38.06 38.71 38.02 38.37 2026162
20061002 38.26 38.55 37.49 37.56 899304
20061003 37.37 37.38 36.24 36.30 1713786
20061004 36.39 36.86 35.78 36.41 2204881
20061005 36.91 37.39 36.17 36.70 1560249
20061006 36.42 37.10 36.18 37.00 1098617
20061009 37.32 37.76 36.93 37.03 972913
20061010 36.95 37.94 36.89 37.59 1200568
20061011 37.42 37.71 37.06 37.26 1330045
20061012 37.33 38.37 37.33 38.30 1146534
20061013 38.42 39.10 38.37 38.77 1251645
20061016 38.87 39.58 38.64 39.57 1127062
20061017 39.77 39.77 38.85 39.24 1124615
20061018 39.24 39.85 39.23 39.74 1190577
20061019 39.97 40.60 39.63 40.57 1040098
20061020 40.44 40.56 39.52 39.95 684495
20061023 39.95 40.46 39.74 40.18 923059
20061024 40.15 40.68 39.99 40.68 956499
20061025 40.68 41.81 40.34 41.71 1531091
20061026 42.10 42.18 41.05 41.32 1057633
20061027 41.25 41.52 40.59 40.73 822230
20061030 40.66 40.67 39.91 40.10 585501
20061031 40.10 40.15 39.32 39.95 1240125
20061101 40.41 40.45 39.37 39.63 1545772
20061102 39.92 40.51 39.48 40.10 1665462
20061103 40.40 41.14 40.34 41.03 978520
20061106 41.10 41.20 40.48 41.14 771459
20061107 41.20 41.39 40.69 40.86 826614
20061108 40.82 41.38 40.76 41.27 974544
20061109 41.54 41.88 41.27 41.29 1151224
20061110 41.20 41.21 40.32 40.46 693874
20061113 40.25 40.26 39.77 39.91 1182523
20061114 40.06 40.12 39.44 40.06 1226667
20061115 40.22 40.68 39.96 40.20 1283250
20061116 40.49 40.85 39.22 39.49 1237270
20061117 39.45 40.60 39.31 40.38 1197509
20061120 40.14 40.71 39.91 40.66 991162
20061121 40.83 41.13 40.55 40.96 692141
20061122 40.83 40.97 40.22 40.84 854752
20061124 40.81 41.20 40.70 40.76 163936
20061127 40.82 41.20 40.71 40.85 1033675
20061128 40.98 41.61 40.98 41.39 911029
20061129 41.46 43.45 41.28 43.45 2325896
20061130 43.35 43.61 42.68 42.72 1557802
20061201 42.73 43.59 42.34 43.43 1006658
20061204 43.22 43.23 42.29 42.51 748418
20061205 42.71 43.09 42.34 42.71 988103
20061206 42.57 43.12 42.51 42.62 698360
20061207 42.61 43.10 42.24 42.76 805102
20061208 43.11 43.18 42.09 42.18 1011960
20061211 41.98 42.39 41.75 41.99 585399
20061212 41.83 42.19 41.53 41.71 789402
20061213 41.95 42.46 41.76 42.37 754841
20061214 42.62 42.78 42.23 42.36 867292
20061215 42.28 42.29 41.15 41.15 1402022
20061218 41.15 41.15 39.99 40.02 1092398
20061219 39.97 40.45 39.53 40.21 1417926
20061220 40.36 40.51 39.82 39.93 1053249
20061221 39.97 40.37 39.37 39.62 1008799
20061222 39.62 39.97 39.30 39.35 406068
20061226 39.19 39.39 38.59 38.95 797762
20061227 38.95 39.34 38.71 39.34 656662
20061228 39.34 39.67 39.01 39.15 587846
20061229 39.14 39.20 38.77 38.93 858116
20070103 38.93 38.93 37.59 37.98 1571871
20070104 37.98 38.20 37.32 37.43 2144323
20070105 37.54 37.73 36.75 37.28 1627740
20070108 38.01 38.11 37.53 37.71 1870892
20070109 37.72 38.14 37.08 37.95 1551175
20070110 37.95 38.19 36.91 37.16 1355328
20070111 37.17 38.12 36.80 36.88 1081490
20070112 37.02 37.86 36.87 37.77 761264
20070116 37.75 38.14 37.27 37.50 770439
20070117 37.37 38.09 37.37 37.95 856587
20070118 37.99 38.42 37.52 37.69 994322
20070119 38.25 38.63 37.95 38.63 810811
20070122 38.99 39.11 38.07 38.56 1110851
20070123 39.09 39.68 38.99 39.59 1155914
20070124 39.59 39.85 39.22 39.85 1043768
20070125 39.19 39.25 38.81 39.01 1157137
20070126 39.22 39.50 38.54 38.60 1381530
20070129 38.52 38.92 38.33 38.52 976889
20070130 38.76 39.77 38.75 39.63 1016751
20070131 39.43 40.42 39.28 40.22 1345439
20070201 40.49 40.74 40.11 40.41 893901
20070202 40.58 40.59 40.00 40.39 960373
20070205 40.55 40.81 39.85 40.29 912354
20070206 40.43 40.44 39.74 40.27 1095661
20070207 40.27 40.59 38.88 39.19 1578600
20070208 39.09 39.71 38.62 39.65 2112820
20070209 39.53 40.06 39.27 39.48 1282434
20070212 39.41 39.42 38.60 38.84 931623
20070213 39.19 39.70 39.09 39.57 1053555
20070214 39.51 39.95 39.14 39.22 873409
20070215 39.08 39.11 38.63 39.01 794397
20070216 39.02 39.65 38.94 39.58 708453
20070220 39.19 39.20 38.73 38.80 718139
20070221 38.80 39.23 38.71 39.21 709269
20070222 39.23 39.72 39.11 39.62 723134
20070223 39.72 40.02 39.09 39.16 816215
20070226 39.36 39.65 38.99 39.15 972403
20070227 38.51 38.74 37.96 37.96 1075577
20070228 37.87 38.79 37.52 37.75 1413236
20070301 37.49 38.25 36.88 38.09 1441273
20070302 38.13 38.15 37.04 37.12 1409056
20070305 36.62 37.37 36.47 36.98 1221468
20070306 37.19 37.52 36.77 36.83 1447695
20070307 36.83 38.05 36.82 37.60 1132567
20070308 37.71 38.01 37.11 37.32 909194
20070309 37.49 37.62 37.05 37.48 1081694
20070312 37.47 37.79 37.26 37.68 848941
20070313 37.59 38.20 37.30 37.53 1796366
20070314 38.00 38.09 37.40 38.09 1362363
20070315 37.97 38.31 37.90 38.11 828245
20070316 38.11 38.12 37.51 37.55 942327
20070319 37.94 38.27 37.85 38.27 543701
20070320 38.25 38.33 37.85 38.33 796334
20070321 38.39 38.64 38.20 38.57 843130
20070322 38.96 39.22 38.88 39.09 922855
20070323 39.23 39.34 38.87 39.07 783591
20070326 39.31 39.85 39.09 39.77 1165701
20070327 39.64 40.76 39.60 40.50 2097017
20070328 41.32 41.32 40.75 41.00 1445780
20070329 41.47 41.47 40.76 41.08 864765
20070330 42.05 42.92 41.59 42.42 3877466
20070402 42.43 42.68 42.26 42.62 1731257
20070403 42.31 42.92 41.85 42.91 1704223
20070404 42.71 47.20 42.59 44.88 7780543
20070405 44.77 45.82 44.77 45.71 2361664
20070409 45.73 46.22 44.98 45.49 1969273
20070410 45.55 46.77 45.49 46.50 1891628
20070411 46.50 46.91 45.95 46.14 1331243
20070412 46.85 46.85 46.17 46.72 1040583
20070413 46.65 46.82 46.17 46.67 904807
20070416 46.80 47.28 46.39 47.28 1068023
20070417 47.38 47.76 46.23 46.33 1324028
20070418 46.21 46.46 45.59 45.70 2012465
20070419 45.71 45.72 44.92 45.63 1223313
20070420 46.85 46.85 45.39 45.89 1221687
20070423 46.68 50.67 46.59 49.43 5791250
20070424 49.28 49.74 48.78 48.93 2274466
20070425 49.30 49.88 49.08 49.58 1919983
20070426 49.43 49.62 49.11 49.46 1262542
20070427 49.21 49.69 48.83 49.28 2311764
20070430 49.35 49.74 49.27 49.40 2153120
20070501 49.49 49.94 49.30 49.63 2717265
20070502 49.65 50.48 49.30 50.41 2901418
20070503 49.58 50.77 49.58 50.64 1768860
20070504 50.67 50.67 49.34 50.06 1647514
20070507 49.58 49.58 48.41 48.82 1767030
20070508 48.16 48.85 48.01 48.59 1380432
20070509 48.59 48.59 47.87 48.45 1317117
20070510 48.45 48.59 47.06 47.16 1587756
20070511 47.49 48.54 47.12 48.45 1163657
20070514 48.45 48.69 47.73 47.97 883363
20070515 47.97 48.40 47.59 47.68 1069243
20070516 47.66 47.67 46.87 47.58 1372302
20070517 47.48 48.65 47.44 48.31 1205934
20070518 48.38 48.93 48.28 48.53 1466207
20070521 48.40 49.48 48.21 49.20 1252786
20070522 48.99 49.23 48.78 49.07 1173108
20070523 49.27 49.46 48.93 49.05 1691825
20070524 49.27 49.45 48.21 48.24 1800060
20070525 48.69 48.86 48.38 48.74 719028
20070529 48.75 48.83 48.41 48.79 992005
20070530 48.46 50.28 48.46 50.28 1283579
20070531 50.54 51.20 50.17 50.79 2670211
20070601 50.92 51.07 50.49 50.70 1336833
20070604 50.39 52.06 50.39 51.86 1493444
20070605 51.63 52.13 51.42 51.89 1175039
20070606 51.89 51.89 50.57 50.80 701954
20070607 50.63 51.14 49.43 49.51 1377485
20070608 49.32 49.87 48.69 49.60 1838882
20070611 49.76 50.54 49.72 50.32 1274433
20070612 50.07 50.85 49.59 50.11 900030
20070613 50.48 51.30 50.45 51.23 1857480
20070614 51.49 52.39 51.49 52.30 973915
20070615 52.60 52.96 52.38 52.87 698702
20070618 52.99 53.30 52.69 53.27 800230
20070619 52.98 53.23 52.45 52.58 454792
20070620 52.53 53.10 51.37 51.46 809681
20070621 51.70 52.44 51.33 52.42 641383
20070622 52.22 52.47 50.88 51.16 797181
20070625 50.99 50.99 49.69 49.91 3107725
20070626 49.99 49.99 47.93 48.20 1624648
20070627 47.90 48.79 47.56 48.58 1392831
20070628 49.10 49.44 47.72 47.79 964971
20070629 48.16 48.57 47.79 47.93 951353
20070702 48.21 48.21 47.55 48.04 1015786
20070703 48.22 48.90 48.04 48.31 545445
20070705 48.56 48.56 47.45 48.09 916494
20070706 48.71 48.90 48.21 48.47 691893
20070709 48.51 48.98 48.13 48.94 919238
20070710 48.61 48.97 48.08 48.12 968630
20070711 47.79 48.31 47.49 48.18 672482
20070712 48.65 48.81 47.71 48.42 706934
20070713 48.04 48.59 48.04 48.51 791795
20070716 48.47 48.51 47.05 47.39 1312950
20070717 47.62 48.96 46.51 47.22 1811544
20070718 47.30 48.51 47.22 48.49 1115688
20070719 48.36 48.85 48.16 48.64 772688
20070720 48.64 48.78 47.48 47.82 691080
20070723 47.80 47.80 46.97 47.41 526237
20070724 46.52 46.60 45.16 45.26 1210000
20070725 45.76 46.64 45.25 46.31 1660319
20070726 45.90 46.66 44.78 45.59 1357057
20070727 45.69 46.26 44.99 45.43 1164876
20070730 45.43 46.12 44.80 45.01 1560316
20070731 45.66 46.00 44.77 44.77 911616
20070801 44.56 45.85 44.18 45.38 1257562
20070802 45.45 46.07 45.00 45.77 1186422
20070803 45.66 46.00 43.80 43.85 1141095
20070806 43.57 43.57 41.63 43.07 2143771
20070807 41.33 42.60 40.84 41.82 2322842
20070808 41.92 42.09 41.13 41.94 1854533
20070809 38.16 42.18 34.94 41.23 1651579
20070810 40.64 41.38 39.31 40.54 1819979
20070813 41.18 42.22 41.07 42.00 1847826
20070814 42.04 42.13 41.15 41.36 804397
20070815 41.28 41.81 40.17 40.34 952877
20070816 39.81 40.50 38.80 39.84 1397709
20070817 39.84 43.97 39.07 40.95 843016
20070820 40.75 40.82 39.40 40.19 1167925
20070821 40.51 41.35 40.09 40.63 1104508
20070822 41.17 41.28 40.30 41.15 783359
20070823 41.44 41.91 39.66 40.15 1461634
20070824 40.33 40.90 40.08 40.68 1085605
20070827 40.49 40.54 40.10 40.29 1028185
20070828 39.70 40.10 39.49 39.50 1446186
20070829 39.99 40.54 39.62 40.39 2256986
20070830 39.90 40.49 39.90 40.09 1378298
20070831 40.56 40.76 40.13 40.39 1502794
20070904 40.47 41.91 40.38 41.65 1265896
20070905 41.08 42.65 40.50 42.20 1327280
20070906 42.44 43.31 42.44 42.71 1254818
20070907 42.03 42.51 41.87 42.27 960703
20070910 42.15 42.96 41.48 42.61 1423929
20070911 42.84 43.42 42.26 43.42 2006469
20070912 43.53 44.69 43.45 43.87 1486940
20070913 43.98 44.05 43.39 43.49 821979
20070914 43.29 43.86 43.24 43.49 1777397
20070917 43.47 44.40 43.42 44.08 1248517
20070918 44.09 44.92 43.59 44.73 1119549
20070919 43.17 45.18 43.15 44.55 902266
20070920 44.85 44.91 44.11 44.63 803380
20070921 45.07 45.53 44.69 44.93 1031843
20070924 44.88 45.16 44.27 44.56 1026965
20070925 44.02 44.32 42.98 44.06 885395
20070926 44.60 44.82 43.46 43.70 1226074
20070927 43.84 44.70 43.84 44.70 1394758
20070928 45.01 45.01 43.99 44.40 999034
20071001 44.61 45.13 44.28 44.78 951620
20071002 44.76 45.19 44.35 44.65 987282
20071003 44.36 44.66 44.13 44.27 808568
20071004 44.29 45.26 44.01 45.20 688210
20071005 45.95 45.95 45.06 45.42 925685
20071008 45.21 45.29 44.70 44.99 470491
20071009 45.31 46.08 44.91 46.02 1273792
20071010 45.76 46.46 45.67 46.34 862264
20071011 46.69 47.23 45.88 46.42 3379048
20071012 46.67 47.22 46.17 47.09 2133725
20071015 47.48 48.05 47.18 47.65 1927049
20071016 47.76 48.35 47.56 48.10 1334781
20071017 48.29 48.37 47.51 47.97 1556654
20071018 47.61 48.87 47.24 48.75 1103385
20071019 48.81 48.81 46.81 46.96 902079
20071022 46.26 46.73 45.95 46.57 972795
20071023 47.96 47.96 46.05 46.45 849194
20071024 46.08 46.79 45.87 46.62 1780552
20071025 46.85 47.16 46.39 47.10 707561
20071026 47.68 48.51 47.45 48.47 1375914
20071029 48.85 49.21 48.63 49.15 961549
20071030 48.92 49.25 48.59 49.02 1201556
20071031 49.52 50.40 49.03 50.36 1591505
20071101 50.24 50.24 49.19 49.61 1483709
20071102 50.30 51.42 49.60 51.11 1517345
20071105 50.47 51.46 50.29 51.00 1092849
20071106 52.12 53.71 51.33 53.68 1838604
20071107 53.54 54.16 52.66 52.71 1397392
20071108 52.60 53.55 52.00 52.69 1622709
20071109 50.91 51.42 49.98 50.62 1538620
20071112 48.98 49.85 47.57 47.65 1586946
20071113 48.41 50.44 48.41 50.04 1888652
20071114 50.83 51.43 49.67 49.71 2142640
20071115 49.19 49.74 48.46 49.02 1334275
20071116 49.24 49.78 48.84 49.43 846459
20071119 49.25 49.66 48.58 48.58 1328702
20071120 49.04 49.04 46.89 47.15 2202921
20071121 46.56 46.85 45.40 45.52 2096138
20071123 45.95 46.10 45.53 45.80 503823
20071126 45.78 46.16 44.70 44.78 1571850
20071127 44.42 44.71 43.21 43.87 1847519
20071128 43.87 44.21 42.36 42.87 2878366
20071129 42.73 43.83 42.73 43.83 1880446
20071130 43.74 43.99 43.29 43.99 1248666
20071203 43.48 44.37 43.48 43.74 1192641
20071204 43.25 43.97 43.25 43.81 688717
20071205 44.42 45.59 44.20 45.41 1025679
20071206 45.38 46.56 45.17 46.49 1015143
20071207 46.57 46.69 45.81 46.12 434830
20071210 46.49 47.63 46.21 46.53 575248
20071211 46.55 47.45 45.82 45.94 1700516
20071212 46.89 47.61 46.44 47.00 935917
20071213 46.60 47.08 46.27 46.69 799856
20071214 46.17 46.56 45.98 46.13 1117873
20071217 46.06 46.86 45.65 45.75 812823
20071218 46.09 46.63 45.76 46.01 948075
20071219 45.99 46.22 45.58 45.78 477988
20071220 45.44 46.17 45.13 46.17 1236002
20071221 47.37 47.59 46.34 47.49 1580563
20071224 47.49 47.80 47.02 47.47 201002
20071226 46.82 48.10 46.82 47.64 368268
20071227 47.48 48.41 47.48 48.02 679396
20071228 48.35 48.78 48.16 48.68 595814
20071231 48.64 48.79 48.12 48.21 775439
20080102 48.14 48.90 48.14 48.67 1025578
20080103 48.85 49.34 48.73 48.96 658019
20080104 48.41 48.57 47.38 47.46 650117
20080107 47.38 47.73 46.38 46.76 1006633
20080108 47.13 47.78 46.01 46.03 1147456
20080109 46.04 47.01 45.74 47.01 1165287
20080110 46.67 46.83 45.75 46.13 1027300
20080111 45.86 47.13 45.86 46.82 783038
20080114 47.23 47.83 46.95 47.54 587304
20080115 45.88 45.88 43.42 43.43 4228242
20080116 42.37 43.01 41.26 41.36 5483899
20080117 41.61 41.83 39.48 39.53 2842805
20080118 39.62 40.76 39.15 39.86 2529246
20080122 38.19 39.52 37.08 38.78 1547434
20080123 37.90 38.45 35.90 38.04 1850660
20080124 38.31 40.60 38.00 40.46 2982413
20080125 40.71 41.58 39.68 39.89 1774980
20080128 39.66 40.59 39.35 40.59 1677215
20080129 41.29 41.67 40.77 41.03 1744384
20080130 41.31 42.21 40.60 41.18 1597381
20080131 40.40 41.85 40.15 41.36 1073194
20080201 41.25 42.22 41.25 42.22 771792
20080204 42.41 43.03 42.04 42.87 1027098
20080205 41.63 41.95 40.81 40.97 1429204
20080206 41.55 41.95 39.50 39.91 1567697
20080207 40.10 41.73 40.08 41.63 1778121
20080208 41.80 43.10 41.80 43.01 1880243
20080211 42.94 44.74 42.94 43.49 2359143
20080212 43.43 44.13 43.13 43.51 1012610
20080213 43.80 43.99 43.33 43.61 1103993
20080214 43.76 44.70 43.51 43.79 1061442
20080215 43.52 43.94 42.81 43.37 862264
20080219 43.76 44.98 43.56 44.43 998933
20080220 44.14 45.06 43.93 44.91 1059416
20080221 44.91 44.91 43.49 43.57 959624
20080222 43.82 44.28 43.47 44.19 967932
20080225 44.20 45.65 44.08 45.45 1244918
20080226 45.11 46.33 44.75 46.08 691857
20080227 45.61 46.34 44.42 44.57 1116657
20080228 44.31 46.14 44.31 46.03 1778932
20080229 45.62 45.79 43.93 44.21 1154446
20080303 44.23 45.41 43.63 44.70 1650468
20080304 44.78 45.40 43.59 44.58 1378041
20080305 44.78 46.40 44.75 46.19 1816012
20080306 45.99 47.11 45.72 46.08 2911292
20080307 45.59 47.16 45.59 46.65 2773711
20080310 46.63 47.26 45.80 46.28 2610802
20080311 46.94 48.37 46.88 48.32 2116705
20080312 48.12 48.61 47.45 47.80 1398506
20080313 47.33 49.35 47.01 49.25 3206514
20080314 48.99 49.20 46.98 47.30 1847621
20080317 46.11 46.91 45.17 45.83 1995637
20080318 46.82 47.99 46.45 47.99 1574079
20080319 47.30 47.74 45.36 45.36 2092086
20080320 45.05 45.05 42.74 44.35 2186711
20080324 44.53 45.51 44.00 45.31 1262749
20080325 45.40 46.70 45.30 46.45 1622304
20080326 46.89 48.13 46.89 48.06 2370288
20080327 47.97 49.04 47.21 48.25 1517225
20080328 48.46 48.89 47.77 48.09 1725933
20080331 48.54 48.88 47.80 48.62 1955350
20080401 48.67 49.48 48.00 49.48 1613598
20080402 49.48 51.47 49.30 51.22 2207396
20080403 50.87 51.14 49.49 50.03 2117791
20080404 50.27 52.50 50.09 52.01 2492778
20080407 52.28 52.86 51.91 52.50 1508133
20080408 53.70 55.14 53.06 53.96 3580566
20080409 54.14 55.63 53.87 54.43 1819074
20080410 54.54 54.54 52.84 53.52 2290233
20080411 53.08 54.13 53.08 53.66 1315790
20080414 53.95 56.13 53.81 55.73 2328115
20080415 56.18 56.70 55.38 56.41 2157290
20080416 56.82 58.49 56.48 58.43 2155673
20080417 57.96 58.39 56.84 57.61 1181534
20080418 57.71 58.51 56.81 58.36 1962624
20080421 58.03 59.36 57.81 59.35 1454693
20080422 59.22 60.11 58.56 59.28 1390949
20080423 59.34 59.44 57.55 58.17 1456714
20080424 58.08 58.09 56.19 56.66 1735530
20080425 56.98 58.83 56.98 58.65 1362462
20080428 58.84 58.92 57.66 58.00 1111224
20080429 57.67 57.94 56.01 56.62 1080615
20080430 57.01 57.41 56.27 57.15 895343
20080501 56.87 57.13 54.50 55.87 1402971
20080502 58.18 58.92 56.44 58.32 1519144
20080505 58.27 61.44 58.27 60.77 2451360
20080506 60.87 63.33 60.55 62.36 2044450
20080507 65.33 66.73 63.68 64.92 3173555
20080508 65.63 67.40 64.61 67.30 2318922
20080509 67.01 67.43 66.36 67.14 1967574
20080512 67.19 67.19 65.69 66.61 1777756
20080513 66.82 68.03 65.76 68.03 1899183
20080514 68.07 68.42 66.61 66.73 1854936
20080515 67.25 68.34 66.18 67.68 1609153
20080516 68.95 69.16 68.08 69.03 1637742
20080519 69.27 70.07 68.46 69.41 1896253
20080520 69.79 71.30 69.56 71.30 1778564
20080521 71.01 72.11 69.78 69.91 3005659
20080522 69.91 71.63 69.72 70.63 2381757
20080523 71.75 71.84 68.55 69.90 1706840
20080527 69.30 71.10 69.07 70.03 1833924
20080528 69.18 70.28 68.90 70.28 2226388
20080529 69.72 70.67 68.36 68.63 1645622
20080530 68.97 71.52 68.97 71.06 2041924
20080602 70.73 73.46 70.73 72.72 2237601
20080603 72.86 73.48 71.11 71.19 2285384
20080604 72.66 73.09 69.95 70.17 3206891
20080605 70.76 74.65 70.58 74.59 2974342
20080606 74.85 77.52 74.85 75.25 2464493
20080609 75.48 77.46 74.92 76.27 1555208
20080610 75.91 76.89 73.28 74.52 1850895
20080611 74.72 75.80 74.60 74.89 1637338
20080612 75.10 75.92 74.20 75.11 1557835
20080613 74.67 75.68 72.95 74.32 1582585
20080616 74.99 76.86 74.89 76.12 1505405
20080617 76.22 78.75 75.97 78.24 1396202
20080618 78.54 78.96 76.83 78.76 1343268
20080619 79.13 79.18 75.07 75.19 1775837
20080620 76.13 77.40 75.77 76.04 1888070
20080623 76.55 79.16 75.39 78.43 2111326
20080624 81.33 81.33 77.27 77.49 2152239
20080625 77.20 77.21 72.44 75.09 2171837
20080626 74.53 76.79 74.29 76.70 1901910
20080627 76.18 78.51 76.18 77.12 1676433
20080630 78.19 78.57 77.20 77.49 1781696
20080701 76.84 79.48 76.61 78.92 2539147
20080702 80.23 81.38 75.19 75.51 2647542
20080703 75.84 76.18 72.59 73.64 1712598
20080707 73.59 73.72 67.59 70.41 3348825
20080708 70.23 70.27 66.04 68.25 3275585
20080709 68.80 70.48 66.86 67.13 2298415
20080710 67.06 71.34 66.92 71.34 1892919
20080711 71.69 73.53 71.27 72.31 1831600
20080714 72.70 73.63 71.35 72.76 1261643
20080715 72.10 73.15 68.72 68.80 1810891
20080716 68.12 69.27 65.16 66.91 2713306
20080717 67.53 68.37 62.07 63.71 2768766
20080718 64.19 65.99 63.40 64.42 1546622
20080721 64.84 66.98 63.66 66.83 1568846
20080722 65.88 66.32 62.37 62.75 2288212
20080723 62.65 63.09 59.05 59.54 2602284
20080724 59.77 61.77 57.33 59.66 2647542
20080725 59.93 62.21 59.62 60.34 1908679
20080728 61.12 61.20 58.68 59.48 2468534
20080729 59.05 59.23 56.66 57.20 2699668
20080730 57.42 61.82 56.60 61.51 2615215
20080731 60.84 60.84 58.27 58.85 1624205
20080801 58.78 61.17 58.78 59.54 1743813
20080804 60.79 60.87 55.29 56.08 2949289
20080805 55.13 56.58 53.28 54.84 3592082
20080806 54.88 58.40 54.88 57.83 2074251
20080807 58.22 58.66 55.95 56.02 2223256
20080808 55.78 56.00 54.03 54.69 2290637
20080811 54.75 54.92 52.93 54.81 1668250
20080812 55.34 56.05 54.58 55.45 1986666
20080813 55.46 59.78 55.38 59.50 2881707
20080814 59.17 59.76 57.89 58.96 2363169
20080815 58.80 58.80 56.70 57.81 1321952
20080818 57.89 59.06 55.84 56.20 1476008
20080819 56.23 58.90 56.23 58.86 1365391
20080820 59.25 61.35 58.25 61.10 1995960
20080821 61.56 63.56 60.78 62.63 2733510
20080822 62.27 62.32 60.68 61.81 1879383
20080825 61.68 61.86 60.02 61.47 1797051
20080826 62.09 63.98 62.01 63.57 1323670
20080827 65.82 65.84 63.96 65.08 1764321
20080828 65.52 66.22 62.04 63.39 1961209
20080829 63.94 64.05 61.82 62.53 1462371
20080902 60.20 61.51 58.74 58.96 1433681
20080903 58.69 59.59 55.88 56.79 2246289
20080904 56.23 57.00 54.94 56.36 2065159
20080905 56.50 57.19 54.73 57.05 2235985
20080908 58.34 58.56 54.78 55.23 1671281
20080909 54.03 54.27 49.20 49.22 3462271
20080910 49.70 53.61 49.70 52.96 2505911
20080911 52.71 53.05 49.15 50.94 3238208
20080912 51.27 53.13 51.01 52.25 2406709
20080915 49.34 50.83 48.40 48.86 1787656
20080916 47.14 50.62 45.77 50.61 2694415
20080917 50.38 50.69 48.01 49.00 2209012
20080918 50.36 51.08 47.43 49.56 2242753
20080919 52.88 53.72 50.96 53.33 2486919
20080922 53.90 57.47 53.81 54.69 3225580
20080923 54.32 56.29 53.89 55.93 19257410
20080924 56.87 59.62 55.82 56.11 3839380
20080925 56.30 57.86 55.70 57.54 2459038
20080926 56.34 56.83 54.90 56.51 2618998
20080929 54.11 55.42 49.09 50.54 3704093
20080930 51.27 52.03 50.22 51.89 2528027
20081001 51.08 51.88 49.53 49.96 2285944
20081002 49.14 49.56 45.39 45.45 2437259
20081003 45.80 49.26 45.04 45.35 2725684
20081006 44.04 45.16 39.64 44.11 3587836
20081007 45.66 45.91 39.24 39.38 2881028
20081008 38.10 40.72 35.98 37.79 3863467
20081009 39.64 39.64 33.42 33.42 3257704
20081010 31.48 33.78 27.55 29.98 4280037
20081013 31.71 35.83 30.67 35.67 2350721
20081014 37.27 38.55 32.93 34.22 3200281
20081015 32.70 33.25 27.56 27.69 2461840
20081016 28.21 30.25 26.67 29.78 4587805
20081017 29.18 32.74 27.86 29.79 2796506
20081020 31.00 33.39 30.26 32.60 2832672
20081021 31.50 33.16 29.94 32.04 3902152
20081022 30.51 31.46 26.36 27.51 2803155
20081023 27.54 28.55 23.17 25.50 6038796
20081024 22.80 25.30 22.13 24.16 4495424
20081027 23.26 23.58 21.34 21.45 3682333
20081028 22.51 23.58 20.44 23.58 4552545
20081029 23.38 26.13 23.38 24.87 4112402
20081030 25.66 26.75 25.09 26.58 4006219
20081031 26.11 28.42 24.84 27.62 3198870
20081103 27.45 27.45 25.08 25.56 2410663
20081104 26.67 29.07 26.08 28.99 3812794
20081105 23.40 25.71 21.42 24.61 9130073
20081106 24.19 24.51 22.44 23.24 4272985
20081107 23.34 25.01 22.78 24.30 4069788
20081110 24.95 25.90 24.25 24.69 3282386
20081111 24.17 24.48 23.16 23.56 2653955
20081112 23.10 23.39 21.60 21.69 2707449
20081113 21.83 24.32 20.85 24.29 3359957
20081114 23.05 23.71 21.93 22.11 1919342
20081117 22.01 22.82 21.59 21.66 1819708
20081118 21.84 22.35 21.14 22.23 2772428
20081119 22.13 22.30 20.39 20.39 3023377
20081120 19.71 20.17 15.81 15.86 3882004
20081121 16.64 18.18 15.94 18.04 3404485
20081124 18.61 20.11 18.07 19.65 2675716
20081125 19.81 19.81 18.00 19.01 2824210
20081126 18.64 21.04 18.64 21.01 1978176
20081128 20.63 20.84 19.32 19.93 708823
20081201 19.58 19.58 17.61 17.76 2974719
20081202 18.39 18.74 17.42 18.45 3340615
20081203 17.59 18.56 17.20 18.37 1964374
20081204 17.66 18.24 15.30 15.75 2183388
20081205 15.24 15.92 14.21 15.84 3611813
20081208 16.15 17.10 15.53 16.87 3758393
20081209 16.36 17.57 16.24 16.83 1918939
20081210 17.28 18.24 17.07 18.00 1733372
20081211 18.12 19.35 18.02 18.65 3380106
20081212 17.45 18.22 17.11 18.05 2051113
20081215 18.47 19.01 16.56 16.98 2639549
20081216 17.23 17.87 17.14 17.71 2900875
20081217 17.49 18.47 17.28 17.66 2720747
20081218 17.53 17.86 15.53 15.94 3295382
20081219 15.95 16.62 15.55 16.12 3039194
20081222 16.00 16.05 14.66 14.96 2772932
20081223 15.44 15.45 14.33 14.74 2351225
20081224 14.63 14.73 14.22 14.34 677089
20081226 14.39 14.54 13.93 14.32 1352062
20081229 14.75 15.05 14.18 14.69 1394475
20081230 14.59 15.77 14.34 15.73 3860244
20081231 15.64 16.36 15.25 16.06 3932476
20090102 16.25 17.99 16.08 17.92 3452237
20090105 17.86 19.80 17.86 19.30 3437227
20090106 20.02 20.29 19.08 19.93 3176909
20090107 19.47 19.83 19.02 19.32 2821188
20090108 19.06 19.78 18.62 19.76 2120928
20090109 19.75 19.85 18.73 19.17 2228017
20090112 19.00 19.06 17.67 17.92 2498913
20090113 17.92 18.75 17.71 18.37 3803324
20090114 18.00 18.16 16.87 17.19 4333027
20090115 16.99 17.16 15.62 16.81 2996076
20090116 16.81 17.08 15.50 15.99 3534846
20090120 15.62 16.18 14.44 14.54 3115960
20090121 14.78 15.69 14.51 15.66 2895838
20090122 15.06 15.44 14.38 14.92 2276272
20090123 14.46 16.12 14.40 15.76 1845297
20090126 15.81 16.44 15.15 15.89 2222174
20090127 15.85 15.96 15.11 15.45 2364724
20090128 15.72 18.12 15.17 16.14 2566108
20090129 15.55 15.70 15.06 15.14 2116697
20090130 15.44 15.51 14.42 14.53 2444311
20090202 14.28 14.60 13.98 14.31 2357974
20090203 14.36 14.79 14.01 14.65 3093494
20090204 14.80 14.80 13.82 14.18 5337630
20090205 13.74 14.41 13.65 14.27 4234501
20090206 14.13 15.93 13.95 15.71 3996749
20090209 15.68 17.61 15.68 17.01 5259051
20090210 16.86 17.74 16.11 16.33 6336490
20090211 16.13 16.66 15.81 16.25 5290079
20090212 15.66 16.05 15.34 15.93 4075026
20090213 16.09 17.44 15.82 17.10 3669136
20090217 16.28 16.56 15.47 15.50 4088727
20090218 15.64 15.78 14.69 15.00 3859941
20090219 15.32 15.83 14.97 15.31 3932073
20090220 14.96 15.44 14.39 14.97 3579273
20090223 15.29 15.37 13.65 13.71 3380710
20090224 13.96 14.56 13.58 14.49 4734284
20090225 14.47 15.09 13.91 14.66 3863971
20090226 14.97 15.74 14.89 14.93 2934019
20090227 14.45 15.23 14.05 14.48 3387561
20090302 13.90 14.14 12.44 12.62 3322683
20090303 12.78 13.46 12.42 12.89 3498881
20090304 13.59 14.04 13.27 13.70 4479507
20090305 12.71 13.76 12.71 12.93 3170763
20090306 13.20 13.54 12.07 12.60 3781765
20090309 12.35 13.02 11.79 12.01 5077614
20090310 12.35 13.90 12.11 13.75 5255323
20090311 13.87 14.64 13.63 14.38 4117539
20090312 14.42 15.69 14.36 15.60 2999804
20090313 15.51 15.75 15.04 15.31 3196150
20090316 15.45 16.21 14.90 15.51 2857858
20090317 15.42 16.27 15.16 15.95 2837105
20090318 15.81 16.24 14.94 16.14 3483971
20090319 16.45 18.14 16.45 17.46 4098902
20090320 17.53 17.82 16.37 16.53 2982274
20090323 16.98 18.60 16.84 18.60 3193531
20090324 18.28 18.59 17.42 18.15 2473123
20090325 18.00 18.92 17.64 18.50 4249210
20090326 18.86 19.10 17.67 18.31 4159146
20090327 18.08 18.81 17.56 18.07 3918019
20090330 16.98 17.35 16.38 16.72 3676259
20090331 17.03 17.19 16.31 16.38 3693248
20090401 16.00 16.75 15.59 16.60 4958040
20090402 17.31 17.75 17.11 17.36 4446272
20090403 17.25 17.94 17.25 17.76 2611711
20090406 17.42 17.49 16.85 17.23 2359798
20090407 16.77 16.77 16.22 16.41 1941820
20090408 16.40 17.29 15.97 17.08 2311949
20090409 18.68 18.82 17.64 18.78 2926049
20090413 18.34 20.33 18.14 19.97 3886354
20090414 19.88 21.55 19.45 20.44 4755082
20090415 20.67 20.74 19.98 20.51 2643477
20090416 20.62 21.40 19.96 21.02 2663180
20090417 21.16 22.13 21.03 21.94 2815172
20090420 21.11 21.21 19.90 20.16 2614023
20090421 20.01 21.63 19.72 21.26 3040446
20090422 21.00 21.79 20.78 21.14 2295865
20090423 21.39 21.98 20.98 21.46 1950164
20090424 21.89 22.60 21.60 22.39 2290739
20090427 21.95 22.69 21.58 22.39 2413880
20090428 22.03 22.39 21.61 22.16 1933175
20090429 22.48 23.55 22.42 23.23 2598744
20090430 23.51 23.93 22.43 23.00 2898506
20090501 23.01 25.10 22.98 24.63 2502844
20090504 25.01 26.59 24.71 26.59 3213648
20090505 26.55 26.55 24.58 25.33 2326927
20090506 26.06 29.41 25.55 28.39 4547802
20090507 29.14 29.77 27.04 27.28 3530801
20090508 27.63 30.40 26.97 29.71 3563974
20090511 28.24 28.61 27.15 27.51 3353377
20090512 27.98 28.16 25.96 26.98 2337583
20090513 25.99 26.34 24.77 25.01 2384427
20090514 24.70 25.90 24.10 25.63 2297574
20090515 25.48 25.77 24.00 24.26 1883416
20090518 24.66 26.28 24.66 26.11 2077728
20090519 25.97 26.78 25.72 26.11 1569882
20090520 26.58 27.35 25.81 25.92 2457809
20090521 25.47 25.62 24.08 24.63 1703176
20090522 24.90 25.66 24.55 24.56 1538719
20090526 24.24 25.51 23.50 25.48 2322504
20090527 25.58 26.03 24.98 25.03 1994595
20090528 25.50 26.96 25.13 26.76 2684390
20090529 27.41 27.98 26.88 27.97 3736473
20090601 28.56 29.79 28.56 29.43 2795167
20090602 29.20 29.82 28.77 29.21 1870750
20090603 28.27 28.50 26.20 26.83 3559249
20090604 27.23 27.66 26.58 27.52 3285825
20090605 28.01 28.21 26.87 27.46 2541244
20090608 27.08 27.79 26.56 27.61 1831847
20090609 27.44 28.08 26.61 27.76 3060550
20090610 28.26 28.77 27.71 28.50 2336879
20090611 28.50 30.02 28.39 29.56 2042645
20090612 29.08 29.21 28.32 29.13 1411456
20090615 28.57 29.03 27.46 27.88 1609287
20090616 28.25 29.07 27.00 27.16 2065364
20090617 26.79 27.16 26.00 26.88 2732139
20090618 26.76 27.05 26.04 26.49 2601357
20090619 26.79 26.82 25.47 25.82 3578651
20090622 25.04 25.18 23.40 23.59 3573122
20090623 23.99 24.07 22.88 23.55 2286114
20090624 23.74 24.37 23.49 23.75 1700362
20090625 23.64 24.72 23.48 24.62 2620758
20090626 24.52 25.52 24.42 25.31 2531895
20090629 25.50 26.08 25.34 25.47 3058238
20090630 25.28 26.34 25.07 25.37 2426546
20090701 25.82 26.12 24.89 25.04 2547778
20090702 24.46 24.60 23.83 23.83 2305717
20090706 22.69 23.33 22.47 23.08 2395987
20090707 22.88 23.27 22.61 22.76 1888241
20090708 22.86 23.08 21.67 22.17 3354281
20090709 22.55 23.43 22.42 23.08 2614425
20090710 22.79 23.15 22.07 22.96 1378886
20090713 22.97 23.54 22.16 23.49 1647285
20090714 23.86 24.14 23.49 24.07 1777363
20090715 24.73 25.01 24.45 24.81 2610606
20090716 24.33 25.61 24.33 25.42 1844010
20090717 25.50 25.90 25.09 25.57 1952375
20090720 26.23 26.66 25.60 26.23 2404129
20090721 26.64 26.96 26.08 26.60 2586982
20090722 26.14 26.90 25.63 26.61 1699457
20090723 26.60 27.96 26.54 27.89 2002738
20090724 27.76 28.49 27.56 28.46 1593304
20090727 28.58 28.83 28.03 28.41 1211112
20090728 27.87 28.04 26.87 27.50 2185389
20090729 27.00 27.00 26.21 26.69 1668898
20090730 27.01 27.85 26.92 27.57 1170601
20090731 27.29 28.80 27.06 28.40 1724688
20090803 28.91 30.32 28.91 30.01 2175438
20090804 29.73 30.75 29.18 30.37 2519732
20090805 30.71 31.15 29.54 29.72 2177649
20090806 29.89 30.14 28.97 29.27 1779876
20090807 30.02 30.27 29.26 29.75 2047571
20090810 29.56 30.83 29.48 30.46 1412160
20090811 30.38 30.38 29.27 29.35 1507155
20090812 29.27 29.83 29.00 29.20 1689606
20090813 29.55 29.76 28.95 29.45 2061745
20090814 29.27 29.33 28.17 28.52 1746703
20090817 27.63 27.92 27.37 27.57 1712223
20090818 28.49 28.85 27.77 28.63 2611209
20090819 28.39 29.33 27.93 29.06 1836672
20090820 29.19 29.65 29.08 29.58 1483431
20090821 29.81 30.83 29.80 30.71 1729815
20090824 31.25 31.94 30.99 31.33 2293855
20090825 31.37 31.52 29.89 30.24 1961322
20090826 29.90 30.17 29.41 29.85 1365617
20090827 29.63 29.88 28.82 29.64 1243179
20090828 29.86 30.32 29.38 29.50 1712827
20090831 28.85 28.88 28.23 28.81 1737958
20090901 28.86 29.56 28.23 28.39 2693437
20090902 28.35 28.71 28.07 28.14 1424725
20090903 28.55 28.63 27.97 28.33 1639846
20090904 28.18 28.81 28.12 28.75 1170400
20090908 29.45 30.20 29.31 29.90 1375770
20090909 30.03 30.89 29.71 30.24 2669915
20090910 30.24 32.71 30.05 32.71 3656155
20090911 32.95 33.78 32.53 32.96 3390470
20090914 32.66 33.98 32.49 33.97 2086574
20090915 34.28 35.56 33.81 35.26 2841710
20090916 35.46 36.21 35.16 35.86 2266412
20090917 35.77 36.55 34.73 35.48 2459820
20090918 35.76 35.80 34.48 35.12 2228112
20090921 34.24 35.25 33.66 34.95 2132112
20090922 35.12 36.19 35.08 35.96 1725292
20090923 36.14 36.34 34.85 35.50 1969766
20090924 36.48 36.48 34.47 35.26 2548783
20090925 35.17 35.53 34.22 34.44 1825413
20090928 34.47 35.83 34.06 35.83 1293553
20090929 35.71 36.32 35.25 36.21 1353697
20090930 36.54 36.59 34.94 36.14 1985061
20091001 35.89 36.03 34.60 34.71 2141697
20091002 34.07 34.60 33.35 34.25 2016489
20091005 34.35 36.10 34.35 35.96 2069002
20091006 36.41 37.98 36.41 37.34 2228249
20091007 37.18 37.61 36.58 37.60 2139287
20091008 37.68 39.02 37.68 38.90 1664459
20091009 38.54 39.44 38.18 39.37 1828124
20091012 39.71 40.45 39.65 40.04 1952027
20091013 40.15 40.73 39.27 40.49 1970502
20091014 41.44 41.68 40.68 41.67 2169008
20091015 41.49 42.31 40.78 42.31 2125532
20091016 42.15 42.76 41.65 42.55 1890075
20091019 42.64 43.61 42.33 43.46 1494168
20091020 43.66 44.06 42.26 43.51 1390045
20091021 43.21 44.96 43.11 43.27 2134368
20091022 43.19 44.35 42.49 44.28 1709442
20091023 44.73 44.81 42.17 42.57 1415147
20091026 43.96 45.83 43.49 45.14 3787681
20091027 45.21 46.20 44.26 45.37 2685706
20091028 45.20 45.20 41.74 41.77 2964740
20091029 42.49 43.92 42.34 43.92 2115089
20091030 43.40 44.01 40.77 40.94 2852383
20091102 41.22 42.46 40.19 41.37 1705024
20091103 40.87 42.78 40.16 42.37 2332874
20091104 42.83 42.93 40.26 41.05 3311950
20091105 41.25 42.81 40.76 42.62 1945701
20091106 41.97 42.86 41.52 42.21 1336126
20091109 42.93 43.82 42.85 43.71 1248872
20091110 43.57 44.20 42.93 43.96 1092235
20091111 44.35 44.56 43.15 43.66 1121755
20091112 43.43 43.81 42.12 42.53 1303594
20091113 42.56 43.05 42.12 42.62 1173767
20091116 43.12 44.59 43.12 44.27 1549492
20091117 44.02 44.41 43.17 43.41 1464246
20091118 43.67 43.69 42.16 42.59 1948613
20091119 42.18 42.44 40.76 41.14 1157099
20091120 40.83 41.01 40.11 40.74 1147460
20091123 41.69 42.53 40.71 40.90 1189832
20091124 40.98 41.66 40.00 41.56 1392756
20091125 41.72 43.09 41.21 42.93 1141937
20091127 40.97 41.56 40.43 41.08 873447
20091130 40.86 41.69 40.63 41.18 1256001
20091201 41.47 42.72 41.47 42.44 1199371
20091202 42.59 42.83 41.88 42.12 1051771
20091203 41.97 42.30 40.76 40.82 1156998
20091204 41.48 42.49 40.25 40.62 1390145
20091207 40.25 41.69 40.06 40.74 1201580
20091208 40.38 40.63 39.61 39.79 1235718
20091209 39.88 40.27 38.97 39.70 1503706
20091210 40.15 40.64 39.47 40.23 1732937
20091211 40.44 41.16 40.00 40.57 1640663
20091214 41.88 43.40 41.58 42.86 1716470
20091215 42.58 43.65 42.32 43.23 1065226
20091216 43.43 44.41 43.29 43.79 1347372
20091217 43.47 44.20 43.14 43.93 918229
20091218 44.20 44.91 44.04 44.67 1832040
20091221 45.06 47.00 45.06 46.20 1414042
20091222 46.22 47.80 46.10 47.69 1506016
20091223 48.10 48.83 47.61 48.79 1310924
20091224 49.05 49.26 48.28 49.25 367191
20091228 49.65 49.73 48.84 49.35 1633935
20091229 49.62 49.80 48.82 49.32 923651
20091230 48.77 48.96 47.72 48.84 1363537
20091231 48.84 49.46 47.97 47.97 1146556
20100104 49.18 50.94 49.18 50.77 1530314
20100105 50.85 51.57 50.58 50.79 1672893
20100106 50.79 52.16 50.35 51.68 2138986
20100107 51.18 52.48 50.09 52.14 1497481
20100108 51.39 53.13 51.17 53.03 1380406
20100111 53.48 53.81 51.54 52.07 1219352
20100112 51.08 51.78 50.55 50.93 1351187
20100113 51.25 51.79 49.73 51.69 1308012
20100114 51.48 52.49 51.30 52.32 797238
20100115 52.07 52.47 49.99 50.32 2098823
20100119 51.69 51.98 48.73 50.06 3127902
20100120 49.06 49.57 48.36 49.33 1499088
20100121 49.32 50.20 47.53 47.93 1562445
20100122 47.63 48.02 46.25 46.34 1848306
20100125 46.95 47.92 46.68 46.73 1282107
20100126 46.25 47.33 45.61 45.75 1631124
20100127 45.81 46.05 44.32 45.22 1976928
20100128 45.52 45.90 43.70 45.05 1362533
20100129 45.59 46.41 43.43 43.80 1941183
20100201 44.39 45.74 44.37 45.65 1324479
20100202 45.90 46.88 45.21 46.59 1673094
20100203 46.46 47.35 45.39 45.68 1998014
20100204 45.50 45.50 43.82 43.94 2805091
20100205 43.93 43.98 41.71 43.44 2863428
20100208 43.35 44.49 42.84 44.09 2505876
20100209 45.10 46.66 44.68 46.12 2478866
20100210 46.01 46.01 44.40 45.19 3308736
20100211 45.12 47.26 44.93 47.14 1641265
20100212 46.24 47.17 45.53 46.91 1610339
20100216 47.60 48.69 47.60 48.60 1014821
20100217 48.61 49.04 47.85 48.53 922647
20100218 48.41 49.11 48.12 49.06 1312229
20100219 47.65 49.44 47.65 49.29 1667070
20100222 49.49 49.53 47.70 47.82 1987873
20100223 47.72 48.05 45.88 45.99 2351851
20100224 45.86 46.83 45.63 46.11 1876018
20100225 45.37 46.64 44.39 46.48 1885256
20100226 45.74 46.60 45.26 46.46 1736251
20100301 46.74 47.40 46.55 46.96 1443763
20100302 47.05 48.17 47.05 47.65 1547484
20100303 47.82 48.75 47.70 47.81 1292649
20100304 47.82 48.31 47.19 47.50 1295360
20100305 48.09 48.95 47.91 48.78 1334720
20100308 48.74 49.28 48.25 48.34 1287328
20100309 48.11 49.60 47.87 49.23 1812159
20100310 49.02 50.95 48.84 50.76 2768944
20100311 50.53 51.11 50.05 50.88 1797299
20100312 51.35 52.64 51.29 52.57 2575559
20100315 52.20 52.36 50.93 51.89 1670684
20100316 52.28 53.66 51.95 53.53 1722194
20100317 53.80 54.27 52.91 53.07 1682733
20100318 52.89 53.01 51.88 52.85 2551863
20100319 52.81 53.16 51.63 52.81 2478364
20100322 52.02 52.69 51.43 52.39 1304397
20100323 51.83 53.93 51.83 53.57 1817882
20100324 53.01 54.10 52.79 53.68 1490653
20100325 54.31 54.78 52.97 53.14 1702815
20100326 52.96 53.17 51.93 52.63 1690565
20100329 53.12 54.27 52.99 54.24 917433
20100330 54.25 54.68 53.43 54.55 904290
20100331 54.28 56.69 54.28 56.13 1681058
20100401 56.75 58.97 56.75 58.95 2010849
20100405 59.43 61.24 59.16 61.20 2258467
20100406 61.08 62.17 60.39 60.76 2280039
20100407 60.82 61.03 58.96 59.38 2536888
20100408 58.81 60.38 58.29 60.01 1536882
20100409 60.71 61.42 60.04 60.79 1474877
20100412 60.82 61.65 60.38 60.64 1946737
20100413 61.53 62.25 60.11 61.81 3426630
20100414 62.35 62.62 61.49 62.48 2057804
20100415 62.50 63.16 62.03 62.18 1643635
20100416 61.57 62.03 60.10 60.54 2464549
20100419 60.01 61.35 59.54 61.20 1667413
20100420 61.84 63.29 61.78 63.09 1543503
20100421 62.80 63.42 62.20 63.07 1305015
20100422 61.80 64.68 61.80 64.59 1599790
20100423 64.30 66.02 63.86 65.87 1839281
20100426 65.93 66.60 65.60 65.87 933687
20100427 65.13 65.24 62.07 62.34 2173687
20100428 62.99 63.24 61.34 62.93 1548821
20100429 63.50 64.15 62.43 63.71 1419694
20100430 63.94 65.93 63.53 63.92 1867776
20100503 64.50 66.74 64.33 66.01 1636611
20100504 64.30 64.54 62.70 63.92 2250341
20100505 60.95 63.23 59.80 62.65 3311048
20100506 61.46 63.34 56.72 61.23 3240615
20100507 61.14 61.52 56.94 58.31 3252554
20100510 61.66 63.88 61.22 63.68 3554352
20100511 62.79 65.25 62.72 63.64 3771570
20100512 64.55 65.82 64.14 65.28 2891460
20100513 64.93 66.27 64.44 64.61 2094525
20100514 63.72 64.05 61.50 62.70 2756815
20100517 62.70 63.60 58.80 60.73 3090218
20100518 61.95 62.69 59.91 60.32 2688991
20100519 59.96 60.49 57.51 59.33 2762333
20100520 57.24 57.90 55.75 56.21 4174603
20100521 54.54 59.35 54.54 59.25 3813108
20100524 58.76 59.95 57.78 57.89 2624076
20100525 55.78 58.54 55.59 58.41 3157239
20100526 59.64 61.34 59.35 59.80 3075168
20100527 61.86 63.28 61.49 63.28 2089810
20100528 62.94 65.01 62.71 63.49 2934503
20100601 62.17 63.94 61.42 61.54 2415386
20100602 62.18 65.56 61.70 65.56 2647052
20100603 65.81 67.67 64.22 67.29 3427533
20100604 66.13 66.72 62.34 63.03 3736254
20100607 63.64 64.41 61.85 62.09 1941720
20100608 61.89 64.72 61.53 63.74 3061222
20100609 64.65 67.09 63.79 64.35 3122023
20100610 66.12 68.64 65.92 68.64 3213726
20100611 67.68 70.01 66.88 69.87 2589261
20100614 71.06 72.35 69.31 69.41 2613943
20100615 70.80 71.05 69.60 70.80 2136865
20100616 70.54 72.15 70.32 71.42 1964395
20100617 71.48 71.88 70.01 71.28 1721492
20100618 71.18 71.74 70.56 71.41 2399032
20100621 73.20 73.76 70.13 70.80 1648350
20100622 70.26 70.34 66.16 66.75 3826352
20100623 66.67 67.89 65.28 66.97 1943827
20100624 65.78 66.58 63.33 64.76 4482622
20100625 64.99 66.06 63.55 65.02 3379374
20100628 65.35 65.57 63.51 63.72 2265892
20100629 62.58 62.90 59.85 60.32 2782901
20100630 60.39 61.24 58.86 59.25 2257464
20100701 58.78 59.47 56.28 58.73 2868785
20100702 59.71 59.71 56.99 57.07 2789925
20100706 59.26 60.22 56.23 56.77 2935506
20100707 56.77 59.07 56.69 59.01 2429132
20100708 60.91 61.32 58.46 60.16 2424416
20100709 59.96 60.84 59.65 60.67 1660490
20100712 60.52 60.92 59.51 60.49 1820218
20100713 61.58 62.67 60.96 62.06 1460930
20100714 61.44 62.95 60.79 61.84 1687881
20100715 61.73 61.95 59.89 61.25 1642230
20100716 60.39 60.39 58.46 58.66 2349769
20100719 59.03 59.56 58.07 59.07 1060306
20100720 57.73 60.60 57.69 60.33 1872391
20100721 60.62 61.06 58.87 59.44 955660
20100722 60.21 60.87 58.98 59.39 2496956
20100723 58.92 59.14 57.81 58.65 2847114
20100726 58.93 60.05 58.32 59.99 1505578
20100727 60.30 60.39 58.15 58.86 1319663
20100728 58.84 60.46 58.36 59.11 2049577
20100729 59.24 59.77 54.71 58.21 2956676
20100730 57.17 58.17 57.11 57.73 1813998
20100802 59.00 61.04 58.78 60.70 1618251
20100803 60.21 61.67 59.46 61.27 1535678
20100804 61.15 61.76 60.19 61.31 1359395
20100805 60.65 61.42 60.10 61.19 809376
20100806 59.88 61.23 59.02 60.15 1148497
20100809 60.46 60.70 59.52 60.30 704830
20100810 59.41 59.88 58.89 59.49 1010140
20100811 57.92 58.30 56.92 57.45 1709051
20100812 56.48 57.56 56.09 56.28 1807175
20100813 56.09 57.18 56.03 56.18 1257859
20100816 55.77 56.15 55.31 55.66 1223445
20100817 56.38 58.26 56.23 57.82 1592064
20100818 57.74 58.62 56.66 58.39 1450596
20100819 57.84 58.44 57.41 57.81 1323877
20100820 57.18 57.93 56.67 57.76 1347857
20100823 57.80 59.01 57.78 58.29 1094820
20100824 57.11 58.26 56.12 57.05 1579824
20100825 56.63 57.47 55.62 57.22 1916738
20100826 57.63 58.52 56.66 56.93 1224047
20100827 57.36 58.88 55.96 58.76 1444175
20100830 58.57 59.46 57.87 57.94 1297189
20100831 57.42 58.48 56.88 57.63 1395113
20100901 58.66 60.30 58.47 60.18 1226857
20100902 60.31 61.14 59.52 61.05 1017063
20100903 61.78 62.47 61.32 62.29 984756
20100907 62.75 62.79 60.91 61.63 1333609
20100908 61.65 63.05 61.65 62.89 1580927
20100909 64.13 64.39 62.74 63.41 1227358
20100910 63.53 64.83 63.28 64.56 1293778
20100913 65.48 65.51 64.49 64.89 1000709
20100914 64.83 65.67 64.15 64.81 940108
20100915 64.16 65.20 63.69 65.13 1258361
20100916 64.57 65.23 64.23 64.64 872685
20100917 65.03 65.66 63.94 65.16 1288862
20100920 65.48 67.17 64.99 66.67 1153313
20100921 66.51 66.91 65.54 66.24 1055490
20100922 66.35 67.55 65.41 65.57 982047
20100923 64.70 66.92 64.69 65.81 1094820
20100924 62.29 65.31 62.29 64.55 4053804
20100927 64.51 65.27 63.95 64.15 1550627
20100928 64.44 64.51 63.44 64.09 1592478
20100929 63.83 65.57 63.83 65.19 1566108
20100930 65.68 66.18 64.44 64.86 1635694
20101001 65.62 66.14 64.80 65.88 1717213
20101004 65.69 66.25 64.84 65.38 1279538
20101005 66.18 69.86 65.63 69.14 3129407
20101006 69.19 69.99 68.69 69.35 1683623
20101007 69.81 69.81 67.87 68.53 1178667
20101008 68.73 71.71 68.73 71.48 2122703
20101011 71.31 72.63 71.12 71.38 748411
20101012 70.98 71.79 70.13 71.67 1389734
20101013 72.24 74.29 71.94 73.67 2149274
20101014 73.55 73.72 71.73 72.71 1370181
20101015 73.42 73.56 71.86 73.37 1064961
20101018 73.28 73.80 72.68 73.35 841962
20101019 71.69 72.98 70.80 71.34 1319846
20101020 71.11 72.72 71.11 72.18 1061351
20101021 72.70 73.64 70.94 71.65 1039392
20101022 71.77 72.46 71.53 72.41 993770
20101025 73.08 74.28 72.80 72.99 686946
20101026 72.28 73.44 71.47 71.81 1329371
20101027 69.28 71.67 68.00 69.71 2118492
20101028 70.46 71.01 68.48 68.99 1399660
20101029 68.75 70.32 68.75 69.61 875653
20101101 70.36 71.91 70.30 70.81 1145277
20101102 71.57 72.72 70.63 72.39 817095
20101103 72.70 73.41 71.23 73.17 1504943
20101104 74.22 75.55 73.42 75.04 1812971
20101105 75.02 76.47 74.32 76.11 1156307
20101108 75.45 76.99 74.70 76.61 1088123
20101109 77.08 78.10 76.04 76.74 1352835
20101110 76.89 77.54 75.77 77.45 968803
20101111 76.73 78.09 76.54 77.82 734172
20101112 76.91 77.42 75.81 76.79 927893
20101115 77.17 77.79 76.66 76.90 795036
20101116 76.13 76.35 75.09 76.13 1353637
20101117 76.14 78.25 75.46 76.57 923581
20101118 77.69 78.92 77.45 78.57 844669
20101119 78.31 79.85 77.54 79.84 904931
20101122 79.28 79.54 77.23 79.32 981236
20101123 78.34 78.40 76.84 77.24 1103465
20101124 78.07 79.38 77.80 79.04 735977
20101126 78.01 79.29 77.66 78.08 253982
20101129 77.57 80.11 76.89 79.93 977426
20101130 78.89 80.56 78.06 79.89 1620654
20101201 81.62 84.38 80.83 84.04 1897799
20101202 84.04 84.58 83.54 83.69 1804949
20101203 83.12 84.61 83.12 83.82 1808659
20101206 83.84 85.58 83.78 84.56 1428839
20101207 86.02 86.67 83.99 84.32 1707187
20101208 84.51 84.67 82.59 83.02 1192905
20101209 83.53 83.89 82.33 83.03 811681
20101210 83.25 84.24 82.09 84.06 1135551
20101213 84.61 85.09 83.84 83.97 1100757
20101214 84.26 85.23 83.69 84.41 806366
20101215 84.24 85.53 83.94 84.37 804963
20101216 84.38 85.43 83.33 85.14 879062
20101217 84.84 85.42 84.44 84.83 1790711
20101220 84.99 85.77 84.30 85.38 805664
20101221 85.76 87.32 85.38 87.03 520398
20101222 86.96 87.57 86.42 87.27 578755
20101223 87.18 87.27 85.91 86.39 461841
20101227 85.95 86.20 85.43 85.83 285066
20101228 86.23 86.59 85.43 85.62 562010
20101229 85.79 87.54 85.65 87.29 656965
20101230 87.16 87.76 86.18 86.71 705295
20101231 86.52 87.11 86.28 86.59 463946
20110103 87.62 88.76 87.17 88.14 922980
20110104 88.14 88.39 85.91 87.28 1038691
20110105 87.38 88.52 87.36 87.91 1303402
20110106 89.01 89.79 86.73 87.74 2779768
20110107 87.93 88.34 85.78 87.64 1131039
20110110 87.32 87.80 85.67 87.62 985748
20110111 88.20 90.12 88.16 89.63 1018536
20110112 90.23 92.35 90.11 91.64 1021043
20110113 91.84 93.24 91.43 92.39 1184282
20110114 92.08 93.71 91.57 93.16 1157008
20110118 92.66 93.56 91.74 93.36 1806152
20110119 93.38 94.60 91.08 91.70 1399059
20110120 91.33 91.33 88.51 90.20 2226582
20110121 91.15 91.39 89.03 89.61 1570620
20110124 89.71 90.94 89.29 90.27 1112489
20110125 89.82 89.82 87.17 88.21 1039793
20110126 88.55 91.53 88.51 91.11 844368
20110127 90.33 90.73 88.78 89.14 1097248
20110128 89.55 91.33 89.19 90.91 1247953
20110131 91.13 94.99 91.02 94.90 1665675
20110201 95.19 97.13 94.90 95.27 1699165
20110202 94.76 96.63 94.37 95.26 1225793
20110203 95.15 95.79 94.00 94.58 1118004
20110204 94.86 96.36 93.93 95.49 1627071
20110207 96.31 96.72 94.16 94.74 1300694
20110208 94.50 94.65 91.95 93.72 2982713
20110209 93.37 94.64 93.37 94.03 1566108
20110210 93.70 96.18 93.32 96.07 1417308
20110211 95.69 97.03 95.47 96.14 1012520
20110214 96.26 98.46 96.26 98.42 1139562
20110215 97.81 98.72 97.13 97.50 1087221
20110216 97.74 101.38 97.74 99.59 1854482
20110217 99.36 100.57 99.36 100.27 1692848
20110218 100.12 100.17 98.59 98.96 1455009
20110222 99.16 100.73 97.61 98.45 1715008
20110223 98.79 101.35 98.53 100.40 1718818
20110224 100.66 101.16 99.38 100.13 1019439
20110225 100.59 102.58 100.23 102.58 846574
20110228 102.91 103.38 100.84 102.07 1197718
20110301 102.42 102.60 98.57 99.00 1283749
20110302 98.96 99.59 98.08 99.08 943635
20110303 99.78 100.40 98.36 99.75 1445483
20110304 99.81 100.76 98.38 99.73 959177
20110307 100.31 100.97 97.57 99.01 1198921
20110308 99.07 99.53 96.96 97.19 779895
20110309 97.11 98.40 96.42 97.11 779996
20110310 95.33 95.59 93.34 94.25 1570319
20110311 92.93 95.79 92.53 94.81 1261489
20110314 94.06 97.30 93.40 96.88 1581148
20110315 95.39 97.69 94.04 96.69 1747094
20110316 96.70 99.08 94.31 95.49 1614036
20110317 97.42 99.83 96.74 99.42 1249256
20110318 101.05 101.05 97.81 98.45 1841247
20110321 99.72 101.08 99.70 100.67 1861200
20110322 100.56 100.97 98.91 99.53 1437261
20110323 98.89 99.59 97.33 97.74 1178366
20110324 98.19 99.18 96.05 99.08 876354
20110325 99.18 100.53 98.51 99.77 1621256
20110328 99.86 101.08 99.34 99.63 1007908
20110329 101.21 103.33 100.57 102.53 1781575
20110330 102.98 104.05 101.42 102.57 1527293
20110331 103.05 103.68 101.55 101.69 1066038
20110401 102.68 104.60 102.20 103.57 2293646
20110404 103.74 104.90 103.61 104.42 2035556
20110405 104.06 105.06 103.32 103.79 1092398
20110406 104.26 104.80 101.63 102.11 1534008
20110407 101.78 103.54 101.52 103.51 1009308
20110408 104.18 105.83 103.59 104.14 1130887
20110411 104.06 104.06 101.38 102.10 1547640
20110412 101.16 101.16 96.37 96.97 1999072
20110413 98.17 99.26 96.19 97.18 1501634
20110414 96.46 98.51 95.57 98.02 1502136
20110415 98.28 100.25 96.66 99.81 1841913
20110418 98.06 99.00 96.59 98.27 1207361
20110419 98.38 99.16 97.67 99.09 1305185
20110420 101.17 102.62 100.32 101.77 2141999
20110421 102.20 102.29 100.10 100.71 1063633
20110425 100.94 101.23 99.33 100.14 646579
20110426 100.59 100.60 99.35 100.27 848040
20110427 100.83 101.15 98.05 100.65 1050202
20110428 100.23 101.15 98.96 99.89 785998
20110429 100.00 102.19 99.67 102.00 1156445
20110502 102.39 103.08 99.87 100.97 1350789
20110503 99.99 99.99 93.75 96.00 2983925
20110504 95.36 95.53 88.98 92.12 4485559
20110505 90.62 91.31 87.76 88.51 3360586
20110506 90.37 90.91 88.04 88.88 3180274
20110509 89.62 94.40 89.24 93.71 3314681
20110510 93.64 95.64 92.77 94.98 2437675
20110511 94.50 94.50 91.58 93.00 2552137
20110512 92.99 94.22 90.79 92.76 1370635
20110513 92.89 93.94 91.19 91.94 1430772
20110516 91.43 92.57 89.51 89.74 1440294
20110517 88.65 90.27 87.86 89.24 1564378
20110518 89.75 92.79 89.43 91.62 1583522
20110519 92.16 92.69 89.79 90.75 925016
20110520 90.72 91.51 89.06 90.73 2734053
20110523 88.97 89.43 87.95 89.02 1425560
20110524 90.29 92.03 89.93 90.52 2989237
20110525 89.82 91.86 89.63 91.09 1828181
20110526 90.69 91.51 90.11 90.91 2021223
20110527 91.58 92.02 90.34 90.93 2683538
20110531 92.75 93.27 90.79 91.61 2054499
20110601 92.53 94.67 90.73 91.07 2069333
20110602 91.07 92.55 90.03 91.34 1151233
20110603 90.03 92.32 89.29 90.97 1102020
20110606 90.57 91.14 87.55 87.88 1121665
20110607 88.52 89.20 86.97 87.80 1189521
20110608 87.76 89.27 86.54 86.75 1233922
20110609 87.10 89.03 86.88 88.19 1709410
20110610 87.62 87.98 86.14 86.23 1319217
20110613 86.36 86.62 82.22 83.47 1820764
20110614 84.63 86.13 84.63 85.26 1204755
20110615 84.19 85.26 83.46 84.04 1356603
20110616 84.13 85.29 83.29 84.61 1613590
20110617 85.48 85.48 83.31 84.21 1717428
20110620 83.59 84.56 83.13 84.30 1907162
20110621 84.82 87.34 84.65 86.87 1101219
20110622 86.32 87.52 85.96 86.16 1149830
20110623 84.39 85.83 83.47 85.64 1712116
20110624 85.71 85.85 83.90 84.25 1852537
20110627 84.02 85.30 83.44 84.88 954683
20110628 85.48 87.30 85.34 86.94 1539421
20110629 87.03 89.28 86.95 88.67 1390681
20110630 88.91 90.20 88.91 89.37 1321222
20110701 89.37 90.22 87.49 89.89 1358507
20110705 89.88 91.79 89.88 90.78 1152135
20110706 90.60 91.14 89.27 91.07 1094403
20110707 92.44 93.11 91.58 92.30 1210769
20110708 90.95 91.98 89.97 90.93 1283736
20110711 89.53 89.94 87.12 87.37 1064635
20110712 86.90 88.60 86.54 87.17 835210
20110713 87.73 88.78 87.24 87.43 1477279
20110714 87.98 88.17 85.74 85.89 1395592
20110715 90.60 95.13 90.26 94.81 3608453
20110718 94.37 94.71 92.62 93.15 1334051
20110719 94.22 97.55 94.16 97.19 2234811
20110720 98.13 98.32 96.43 96.80 1612087
20110721 97.53 99.31 97.29 98.16 1295463
20110722 98.20 99.41 97.38 99.30 912687
20110725 97.83 99.34 97.31 98.17 882118
20110726 98.21 98.65 97.07 97.34 864477
20110727 96.75 96.90 94.29 94.64 1425761
20110728 94.77 95.83 92.92 92.99 1564077
20110729 92.39 94.02 91.68 92.78 2144304
20110801 94.40 94.69 91.80 92.79 1495921
20110802 91.87 93.63 88.69 88.79 1882205
20110803 89.41 89.41 84.71 87.39 3790770
20110804 85.31 85.79 80.70 80.90 3928084
20110805 82.22 82.61 75.61 78.40 3102696
20110808 75.07 75.60 69.49 70.42 3347456
20110809 71.99 76.17 70.92 75.97 3974590
20110810 74.94 77.04 72.97 73.25 2644047
20110811 73.73 78.48 72.69 77.22 1929513
20110812 78.28 78.33 76.09 77.37 2268589
20110815 77.71 80.68 77.71 80.48 2075146
20110816 79.08 79.76 77.15 78.96 2116340
20110817 79.49 81.09 77.94 78.76 1140709
20110818 75.70 76.02 72.30 73.58 3565054
20110819 72.81 74.73 71.54 71.75 2553741
20110822 73.82 74.49 70.37 71.34 2957364
20110823 71.60 73.66 70.68 73.65 2062217
20110824 73.22 74.48 72.39 74.31 1306789
20110825 75.07 76.17 71.83 72.31 1975318
20110826 71.60 74.20 70.33 73.92 1641354
20110829 75.24 76.14 74.45 76.05 1075059
20110830 75.31 76.94 74.48 76.31 1644561
20110831 77.36 79.73 77.13 77.99 1830286
20110901 78.77 79.60 77.63 78.01 1554054
20110902 75.97 76.50 73.69 74.22 1450618
20110906 71.35 73.08 71.12 72.94 1821065
20110907 74.79 77.01 74.14 76.95 1825475
20110908 76.04 77.75 74.92 75.37 1933923
20110909 74.15 74.91 71.79 72.53 1664106
20110912 71.14 72.89 70.78 72.77 1564378
20110913 72.89 74.18 71.53 73.80 1422954
20110914 74.11 76.37 72.67 75.25 1661300
20110915 76.33 79.01 75.31 78.81 2794291
20110916 79.23 80.56 78.24 80.45 2502423
20110919 78.24 78.42 76.10 77.53 2444591
20110920 78.32 79.34 76.00 76.11 1494719
20110921 76.25 78.26 74.12 74.17 2063119
20110922 70.92 71.11 66.46 68.28 3041456
20110923 67.55 68.68 66.73 67.41 1876893
20110926 67.75 70.29 65.80 70.14 1539220
20110927 72.43 73.82 71.36 71.82 1831890
20110928 72.11 73.28 68.42 68.54 1279016
20110929 70.60 70.78 66.56 68.38 1599571
20110930 66.98 67.77 65.62 65.66 1624915
20111003 64.76 65.53 61.57 61.71 2823091
20111004 60.13 65.38 58.53 65.20 2504339
20111005 64.87 68.28 63.60 68.11 2618536
20111006 68.06 70.59 67.12 70.29 1712567
20111007 70.99 71.11 67.44 68.33 1635834
20111010 69.16 71.88 68.42 71.30 1391410
20111011 70.28 71.97 69.34 69.75 1524441
20111012 70.31 70.83 69.54 69.63 2461564
20111013 68.79 70.18 67.64 69.83 2339854
20111014 71.47 75.40 71.24 75.31 1999764
20111017 75.08 76.04 73.59 73.80 1601875
20111018 73.62 79.71 73.31 79.05 2460463
20111019 78.61 81.72 78.31 79.38 2645283
20111020 79.19 80.43 76.84 79.95 2678140
20111021 81.57 83.12 80.33 81.89 2090021
20111024 82.58 84.65 82.44 84.52 1683016
20111025 83.78 83.88 81.20 82.68 1706456
20111026 84.17 85.16 81.11 83.81 1471649
20111027 86.27 89.28 85.29 87.86 1878354
20111028 87.05 89.18 86.67 88.34 1539567
20111031 86.65 86.82 83.56 83.75 1749331
20111101 78.93 82.71 77.72 80.83 2688457
20111102 87.64 91.09 84.86 91.00 4016759
20111103 91.75 94.64 91.31 93.99 3043372
20111104 92.81 93.89 91.29 93.01 2203718
20111107 93.41 94.09 91.48 91.87 2517662
20111108 88.70 88.90 86.87 88.44 7523133
20111109 86.17 88.67 85.98 86.15 4315176
20111110 87.83 93.34 87.83 91.96 4177337
20111111 91.01 93.63 90.60 93.21 2249697
20111114 92.77 93.37 91.04 92.87 1128956
20111115 92.96 94.34 91.99 93.08 2288665
20111116 92.54 96.93 92.42 94.11 2739045
20111117 93.79 94.25 89.94 90.91 2401260
20111118 91.67 92.23 89.53 89.66 1799217
20111121 88.44 89.11 86.56 88.43 1284425
20111122 88.25 89.62 86.69 87.36 1938358
20111123 86.29 86.30 83.37 83.92 1565111
20111125 83.57 85.03 83.27 83.30 274576
20111128 86.39 88.66 86.18 87.76 1365466
20111129 88.11 90.04 87.29 89.23 1614297
20111130 93.14 94.83 92.77 94.38 1516227
20111201 94.00 95.52 92.84 93.58 1471249
20111202 94.70 94.84 92.42 92.69 1863328
20111205 94.17 95.21 92.46 93.22 1153799
20111206 93.52 94.99 92.26 94.24 976091
20111207 93.77 93.77 90.37 92.16 1661879
20111208 91.71 92.37 87.95 88.30 1750533
20111209 88.49 91.55 88.38 91.00 1608887
20111212 89.36 89.51 87.10 88.06 1287030
20111213 88.69 90.55 85.83 86.88 1407839
20111214 85.45 85.64 80.81 82.70 2674533
20111215 84.09 85.41 82.14 82.67 1889173
20111216 83.26 84.70 82.46 83.63 2580971
20111219 83.80 84.12 80.85 81.24 1164217
20111220 82.86 86.30 82.86 86.00 1400226
20111221 86.00 87.50 84.58 87.33 1375683
20111222 87.45 89.40 87.18 89.14 1374481
20111223 89.35 89.47 87.69 88.36 927707
20111227 88.45 90.48 88.45 89.86 1089588
20111228 89.70 90.13 87.29 87.68 626585
20111229 88.05 88.92 87.38 88.82 785060
20111230 88.55 89.91 88.25 89.32 862795
20120103 91.68 93.16 90.10 92.47 2280851
20120104 92.07 93.51 91.08 93.40 1627820
20120105 92.54 95.46 91.97 95.33 2165652
20120106 95.96 96.12 93.85 93.85 1726892
20120109 93.84 94.85 93.11 94.85 1426571
20120110 96.15 98.66 96.01 97.49 2644682
20120111 97.00 97.41 93.94 94.19 1636735
20120112 94.81 98.45 94.66 96.39 3488844
20120113 95.18 97.65 94.86 97.46 2344261
20120117 99.21 99.63 97.36 98.98 1134866
20120118 99.13 100.00 98.03 99.43 1788699
20120119 99.77 101.51 99.47 100.72 2028414
20120120 100.44 100.61 96.60 97.54 2520967
20120123 97.72 100.33 97.60 99.92 1399324
20120124 96.69 98.63 96.69 98.06 1778080
20120125 97.84 101.64 96.63 101.31 1753738
20120126 101.82 102.31 97.69 98.54 1753538
20120127 98.44 99.33 96.27 97.25 1821656
20120130 95.83 97.61 94.93 97.47 1583744
20120131 98.05 99.61 97.17 99.13 2250098
20120201 100.12 100.12 98.07 98.74 1305862
20120202 101.51 104.48 100.83 102.48 2298081
20120203 103.79 105.70 103.09 104.21 2306596
20120206 103.94 106.65 103.94 105.56 2670026
20120207 104.82 108.29 101.93 108.16 3465203
20120208 108.56 112.22 108.36 109.65 2582474
20120209 109.99 110.52 108.16 109.98 1644148
20120210 107.75 109.00 107.41 108.98 1460430
20120213 110.25 112.12 108.46 111.66 1642145
20120214 111.93 112.12 109.54 110.60 2525375
20120215 111.36 115.03 111.11 113.26 2386034
20120216 113.09 114.94 112.14 114.68 1441698
20120217 115.43 118.98 112.90 113.47 3116198
20120221 114.57 114.80 112.70 113.56 1422164
20120222 113.24 114.76 112.67 113.50 1300753
20120223 113.28 114.75 111.76 114.50 1724487
20120224 115.00 117.71 114.73 116.04 2078801
20120227 114.90 115.29 113.56 113.70 1850706
20120228 113.98 113.98 110.80 111.72 2105147
20120229 112.94 113.21 108.48 109.45 3007210
20120301 110.43 111.94 109.39 111.71 1453518
20120302 110.73 111.32 107.50 108.21 1579236
20120305 107.96 107.96 103.23 105.98 2833509
20120306 104.96 104.96 100.98 103.09 2952214
20120307 103.13 106.03 101.44 105.16 1627219
20120308 106.04 107.96 104.61 107.51 1510116
20120309 108.04 109.61 107.00 108.36 1479363
20120312 108.35 108.45 106.30 106.77 1101208
20120313 107.87 107.87 105.09 107.74 1070655
20120314 107.50 108.69 105.63 106.22 1003739
20120315 106.56 107.44 105.09 106.37 1206690
20120316 107.02 110.38 107.02 109.82 2271034
20120319 109.24 111.23 108.65 111.12 2389239
20120320 109.65 109.65 105.39 106.17 2689459
20120321 105.92 105.92 102.95 103.61 2265224
20120322 102.01 102.96 99.65 100.52 2472784
20120323 100.56 102.62 100.30 101.57 1884565
20120326 102.82 104.96 102.57 104.82 1950980
20120327 104.70 106.99 104.21 106.47 2669124
20120328 106.21 106.42 103.36 105.22 2278494
20120329 103.97 105.25 102.30 105.06 1436951
20120330 105.38 112.43 105.38 111.44 4594639
20120402 111.39 113.36 110.29 111.95 2169746
20120403 112.39 112.39 110.36 111.78 2887521
20120404 110.33 110.33 108.18 109.48 2111868
20120405 109.20 111.19 108.85 109.45 1381676
20120409 107.19 107.93 106.11 107.33 1088278
20120410 107.35 108.23 104.25 104.98 1525972
20120411 106.33 106.51 103.36 103.50 1397598
20120412 103.85 108.12 103.68 107.68 2042473
20120413 107.30 108.09 106.41 106.55 1083571
20120416 107.12 108.26 103.71 104.46 1523669
20120417 105.86 109.07 105.67 107.54 2061299
20120418 106.98 106.98 104.52 105.58 1969775
20120419 106.20 107.59 104.82 105.75 1302869
20120420 105.56 106.79 104.43 104.84 1466391
20120423 102.41 105.72 102.21 105.35 1064045
20120424 105.42 107.19 104.58 106.57 1549103
20120425 107.67 114.11 107.06 113.46 3634936
20120426 113.05 115.79 112.72 115.48 1435249
20120427 115.58 115.97 113.61 115.48 1257708
20120430 114.71 115.97 112.40 115.66 1788629
20120501 116.03 116.89 114.56 116.00 1638224
20120502 114.35 115.21 111.78 112.49 2394351
20120503 114.00 117.47 109.60 110.71 3848626
20120504 108.64 109.13 105.63 106.78 2112969
20120507 105.92 107.20 104.52 105.33 1639726
20120508 104.45 104.49 100.29 103.74 1918205
20120509 101.88 102.48 99.29 102.05 2530636
20120510 103.94 106.05 102.92 104.09 2072414
20120511 102.87 104.91 101.64 101.81 1353638
20120514 99.86 100.49 98.44 98.63 1391790
20120515 98.42 99.56 96.88 97.82 1969274
20120516 98.09 99.81 97.45 97.53 2560377
20120517 97.97 99.07 96.56 96.59 1835893
20120518 97.66 98.80 94.67 95.23 2569189
20120521 95.23 99.78 95.21 99.70 1554811
20120522 99.85 102.23 98.31 100.54 2258166
20120523 99.45 99.50 94.74 99.17 3104215
20120524 99.85 99.86 95.96 97.90 2225322
20120525 97.69 99.40 97.69 99.08 1200530
20120529 100.08 103.03 99.74 102.57 1835292
20120530 100.75 100.75 97.13 98.22 2090639
20120531 98.10 98.56 94.44 96.57 2717390
20120601 94.33 95.04 87.57 88.18 4944213
20120604 89.73 89.73 84.12 86.70 4933499
20120605 86.21 89.61 86.14 89.40 2198185
20120606 91.16 95.85 91.16 94.40 3209558
20120607 96.01 98.16 94.11 95.14 2824135
20120608 93.97 94.68 91.55 94.16 2352795
20120611 95.01 95.78 90.05 90.17 2035864
20120612 90.82 92.80 89.23 92.63 1497834
20120613 91.33 92.16 88.11 88.83 1842802
20120614 89.12 90.28 86.19 88.05 3876263
20120615 88.93 89.81 87.43 89.73 1765898
20120618 89.57 89.57 86.72 86.93 2264475
20120619 87.82 91.11 87.45 90.20 2062300
20120620 90.10 90.27 84.87 85.88 3037625
20120621 86.04 86.13 80.43 80.73 3418742
20120622 81.48 83.87 79.74 83.02 2724700
20120625 81.14 81.42 77.30 78.67 3451587
20120626 79.01 81.13 78.53 80.58 4179575
20120627 80.91 82.74 80.88 82.13 2627067
20120628 81.42 83.36 80.60 83.20 2422790
20120629 85.88 88.21 85.88 88.09 2766857
20120702 88.49 89.15 85.11 86.60 1730750
20120703 87.47 92.03 87.33 90.93 2082327
20120705 89.94 90.61 87.69 87.92 1565926
20120706 86.22 87.32 84.92 86.04 1800044
20120709 85.67 87.22 84.93 85.86 1741665
20120710 86.29 86.64 82.07 82.69 1660555
20120711 83.03 85.58 83.03 84.96 1639827
20120712 83.47 84.53 82.64 83.77 1575339
20120713 84.30 85.17 84.12 84.93 1194923
20120716 84.49 85.35 83.72 84.75 1636622
20120717 85.69 88.39 84.42 88.24 2721796
20120718 87.44 90.44 87.32 89.78 1828282
20120719 88.73 94.61 88.73 93.36 3941552
20120720 91.80 93.37 90.23 92.62 1923612
20120723 89.72 90.33 87.88 88.59 2517318
20120724 88.88 89.32 85.57 86.84 2072915
20120725 87.59 88.15 85.28 87.67 1567028
20120726 89.99 90.72 88.47 89.40 2163738
20120727 90.28 92.67 88.93 92.23 1433246
20120730 92.07 92.19 89.61 90.26 1494429
20120731 90.38 91.36 88.25 88.51 1291954
20120801 89.88 95.04 89.88 93.73 4533756
20120802 91.51 94.12 90.48 91.88 2945299
20120803 95.28 97.95 94.24 97.30 2391047
20120806 97.35 97.73 96.40 96.74 1232974
20120807 98.09 99.29 97.64 98.44 2244748
20120808 97.74 101.84 97.64 99.29 2248053
20120809 98.79 99.83 98.55 99.73 1225564
20120810 97.10 98.60 96.99 98.16 1461585
20120813 98.30 98.87 96.56 97.13 933367
20120814 98.15 98.21 96.52 97.05 953294
20120815 97.28 98.75 97.05 98.62 894615
20120816 99.06 100.41 97.82 99.93 1090981
20120817 100.31 100.40 99.10 100.29 1319291
20120820 99.84 99.97 97.84 98.18 939676
20120821 99.10 99.66 96.31 96.69 1209843
20120822 96.61 97.47 95.98 97.25 899521
20120823 97.25 97.83 95.97 96.00 997054
20120824 95.88 98.84 95.43 98.52 1637724
20120827 98.51 99.83 97.11 97.93 908534
20120828 97.88 99.06 97.13 98.24 1316788
20120829 98.11 98.76 97.37 98.41 1509249
20120830 97.37 97.42 95.87 96.01 1092183
20120831 97.00 98.23 96.46 97.23 1103198
20120904 97.31 97.81 95.87 97.13 1027395
20120905 97.02 97.25 95.81 95.89 1078865
20120906 97.82 101.24 96.00 99.18 2357701
20120907 99.16 103.07 99.14 103.03 2031959
20120910 102.96 104.22 102.17 103.06 2070712
20120911 103.17 105.78 103.16 105.43 1865133
20120912 106.21 107.00 105.41 106.43 1880253
20120913 106.80 110.44 105.43 109.13 2170147
20120914 110.31 115.53 109.44 113.01 3182822
20120917 112.94 114.62 111.31 111.87 2052187
20120918 111.42 111.77 107.00 108.57 1955856
20120919 108.56 108.83 106.44 106.99 3333326
20120920 105.98 106.75 104.28 106.38 1962965
20120921 107.84 108.14 105.87 106.09 2245549
20120924 105.40 105.40 103.59 103.94 1132738
20120925 104.59 105.64 102.86 102.87 931765
20120926 102.17 103.08 100.24 101.48 1660611
20120927 103.12 104.87 102.11 104.56 1044813
20120928 103.90 105.09 102.61 104.30 1424482
20121001 105.17 107.42 103.37 103.80 1419277
20121002 105.21 105.21 103.11 104.57 1402660
20121003 104.50 104.71 102.56 102.83 1653203
20121004 103.50 104.17 102.76 103.90 1211875
20121005 104.57 104.89 102.44 102.84 1078646
20121008 101.74 102.72 100.93 102.49 686666
20121009 102.93 106.20 102.62 105.23 2172407
20121010 105.13 105.66 101.94 102.46 1316977
20121011 103.75 105.59 103.67 104.01 1289150
20121012 104.13 105.25 101.74 102.05 938610
20121015 101.84 105.64 100.58 105.37 1490346
20121016 105.74 109.94 105.74 108.25 1856401
20121017 108.28 109.46 107.49 108.08 1071539
20121018 107.30 108.45 106.88 107.68 965937
20121019 107.56 108.12 104.18 105.20 1091258
20121022 103.95 106.55 103.08 104.74 1720769
20121023 102.61 102.86 99.65 102.45 1986627
20121024 103.20 104.26 101.22 101.55 1566319
20121025 103.13 104.46 102.03 104.17 1301763
20121026 103.94 104.81 102.70 103.53 875850
20121031 106.93 110.08 102.57 105.55 2233566
20121101 103.05 110.38 101.70 109.23 3321422
20121102 108.55 109.88 105.38 105.86 1899743
20121105 105.71 107.90 104.84 107.67 902075
20121106 108.20 110.56 107.97 108.99 1823469
20121107 107.37 107.37 103.66 105.46 1763110
20121108 105.02 105.46 102.23 102.25 1716265
20121109 102.18 106.62 101.57 103.80 1734082
20121112 104.50 104.55 102.51 102.64 898672
20121113 102.12 105.20 101.31 103.53 1352212
20121114 104.08 104.58 101.41 101.69 4555519
20121115 106.90 106.90 101.06 102.72 1797644
20121116 102.47 104.47 100.38 102.68 1618770
20121119 103.72 106.39 103.72 105.05 1554408
20121120 104.32 105.43 103.18 105.42 1860905
20121121 102.94 107.17 102.94 106.12 1004474
20121123 106.61 107.91 106.01 107.89 461247
20121126 106.39 106.64 104.69 106.25 1033903
20121127 105.89 106.44 104.60 104.73 1231394
20121128 103.84 104.76 102.47 104.64 1770717
20121129 105.86 107.11 105.31 106.54 1203367
20121130 106.27 107.99 105.05 106.90 1248411
20121203 107.64 108.69 104.46 104.73 1686836
20121204 104.40 104.77 102.00 102.29 1486242
20121205 102.50 104.95 101.87 104.75 1541095
20121206 104.39 105.03 102.56 103.15 1314175
20121207 102.91 104.09 102.45 102.85 1041210
20121210 102.71 103.10 100.99 101.60 1286948
20121211 102.15 105.31 101.60 104.13 1525079
20121212 104.19 106.64 103.70 105.50 1622273
20121213 105.24 105.36 102.41 103.08 1067335
20121214 102.81 103.75 102.17 102.85 899673
20121217 103.30 104.59 102.60 104.42 801778
20121218 104.43 108.36 103.99 107.65 1140606
20121219 107.60 108.89 106.90 107.12 871245
20121220 107.41 109.11 107.18 108.68 788365
20121221 107.04 108.61 106.33 108.41 1439396
20121224 107.59 109.08 106.27 107.53 464450
20121226 108.09 109.66 106.04 106.20 619501
20121227 106.18 106.39 103.38 104.85 799676
20121228 103.87 104.37 101.93 102.31 1193758
20121231 101.78 106.65 101.78 106.49 1150116
20130102 109.32 109.97 107.19 109.64 1624876
20130103 109.19 112.84 108.20 111.21 1448605
20130104 111.31 114.25 111.24 113.06 1260723
20130107 111.93 113.25 110.59 112.02 796973
20130108 111.93 112.79 110.77 112.30 1051220
20130109 112.72 113.62 110.78 111.09 1149915
20130110 112.10 113.14 110.98 112.45 1337898
20130111 112.57 113.46 110.47 111.74 1116183
20130114 111.63 112.23 110.25 111.63 780957
20130115 110.90 111.26 109.95 110.75 1280742
20130116 110.54 112.90 109.90 112.89 1244107
20130117 114.14 114.89 112.66 114.03 1632784
20130118 113.92 114.63 111.49 113.62 1632083
20130122 114.02 114.47 111.93 114.30 1306968
20130123 113.79 114.29 111.54 111.89 1359719
20130124 112.60 114.45 111.21 113.76 1815361
20130125 113.26 116.19 113.26 115.50 1396755
20130128 115.83 116.88 114.22 114.88 1259422
20130129 115.00 117.50 114.33 117.26 1342502
20130130 119.88 123.74 115.89 116.10 4711370
20130131 115.09 118.29 113.46 117.43 1894938
20130201 118.17 119.88 117.63 119.80 1405864
20130204 117.88 120.45 117.68 119.55 1309971
20130205 120.84 121.70 119.34 121.50 1074442
20130206 121.03 125.00 120.85 124.99 1994234
20130207 125.00 125.25 122.94 124.42 1353313
20130208 124.88 129.12 124.46 128.84 2056194
20130211 128.84 129.13 125.63 128.43 2150286
20130212 128.80 130.23 127.97 128.38 1620071
20130213 130.67 130.67 125.80 126.64 3098305
20130214 122.31 133.55 119.91 129.92 5509544
20130215 128.86 131.62 128.48 130.43 9346965
20130219 131.29 132.74 131.00 132.32 1758806
20130220 132.07 132.07 127.53 127.72 2931643
20130221 127.58 127.87 123.15 125.40 2218852
20130222 126.71 128.13 124.52 126.88 2371600
20130225 127.94 128.26 120.90 120.97 2364393
20130226 122.05 124.57 119.71 124.16 2078916
20130227 124.00 126.55 123.83 125.98 1378137
20130228 125.84 126.73 124.41 125.69 1707156
20130301 124.63 124.72 122.33 123.57 1565518
20130304 123.18 123.87 120.83 122.88 1498053
20130305 124.16 126.07 122.84 125.11 1312873
20130306 125.95 125.95 124.33 124.99 1000570
20130307 124.76 127.88 123.13 127.53 3156462
20130308 128.14 129.26 126.80 127.52 1812858
20130311 127.16 127.98 126.06 127.55 745123
20130312 127.97 128.01 126.05 126.99 973044
20130313 126.77 127.00 125.46 126.17 1240403
20130314 126.49 127.70 124.99 127.50 1743391
20130315 126.70 129.84 126.13 129.18 2214748
20130318 127.37 128.36 126.39 126.87 933806
20130319 126.72 127.50 123.09 123.90 998068
20130320 125.33 126.31 122.71 124.34 1056625
20130321 123.44 124.81 121.27 121.71 1091258
20130322 122.54 123.61 121.87 122.61 921894
20130325 123.16 124.88 120.89 122.00 1496451
20130326 123.22 126.07 122.34 125.99 1184561
20130327 125.82 126.63 123.26 126.17 1714202
20130328 125.71 126.62 123.99 124.17 1466542
20130401 124.12 124.88 121.56 122.83 1483553
20130402 122.30 123.74 122.30 123.40 1488657
20130403 124.08 124.32 120.08 120.85 1315946
20130404 120.33 120.73 116.59 117.74 1935344
20130405 115.39 119.41 114.24 118.51 2092645
20130408 118.80 121.32 118.67 121.30 987535
20130409 121.21 123.71 120.03 123.12 1359974
20130410 123.50 123.88 122.45 122.82 867357
20130411 123.37 123.89 122.04 123.44 1129026
20130412 122.00 122.42 117.36 118.53 1580516
20130415 115.72 117.42 110.10 110.10 2484396
20130416 112.52 115.33 109.82 113.54 2059623
20130417 111.89 112.26 109.11 111.52 1811864
20130418 111.53 113.49 109.66 112.28 1461439
20130419 112.68 113.23 109.57 110.52 1190465
20130422 110.98 113.25 109.83 112.64 1311243
20130423 112.81 114.00 111.80 113.71 1156343
20130424 114.04 116.09 114.04 115.65 1169151
20130425 115.68 119.18 115.46 117.41 1630248
20130426 117.36 118.29 115.72 118.04 1430919
20130429 118.81 121.51 117.86 120.93 1091101
20130430 120.63 122.77 120.08 122.15 1332256
20130501 121.01 121.01 117.99 118.89 1545893
20130502 119.28 127.78 119.05 126.23 2368922
20130503 128.34 130.54 128.34 129.56 1874004
20130506 131.40 134.79 130.45 133.45 2818911
20130507 134.67 138.78 134.20 137.70 2582860
20130508 136.34 138.65 135.61 137.98 2283768
20130509 137.38 138.86 136.22 136.88 2181402
20130510 136.19 137.22 132.98 137.04 2362318
20130513 136.73 138.49 136.60 137.63 1123422
20130514 137.55 140.48 137.31 139.86 1686884
20130515 139.26 139.82 137.38 138.74 1082496
20130516 138.66 139.73 137.39 138.49 839139
20130517 139.61 142.50 139.06 142.16 1463641
20130520 142.39 143.30 139.79 140.06 1539289
20130521 139.87 141.55 138.80 138.88 1254906
20130522 143.91 146.59 142.71 143.44 3154427
20130523 140.81 144.56 138.54 143.93 1221185
20130524 142.70 142.90 140.36 141.11 1233593
20130528 143.82 145.74 143.16 145.15 1111014
20130529 143.53 146.35 143.23 144.56 824730
20130530 143.44 145.52 142.43 144.38 713559
20130531 143.74 144.21 138.53 138.59 1739518
20130603 139.71 142.10 138.46 140.74 1290829
20130604 140.23 142.13 138.09 139.91 988935
20130605 139.37 140.01 137.90 137.91 860453
20130606 137.57 142.03 137.35 141.93 1089100
20130607 142.06 144.85 141.62 144.20 770895
20130610 142.19 145.64 142.19 145.47 890372
20130611 142.44 144.42 142.26 143.04 1518276
20130612 144.48 145.09 142.27 142.79 1024358
20130613 142.71 147.89 142.30 146.86 1127224
20130614 147.03 148.62 145.90 146.53 1241098
20130617 149.26 154.16 149.04 152.22 1823472
20130618 153.36 157.71 152.47 154.55 2024801
20130619 154.55 155.04 152.58 152.96 1252005
20130620 150.32 150.34 145.73 146.20 2376127
20130621 147.80 147.81 141.79 144.52 2996225
20130624 142.45 146.62 138.82 145.15 1895918
20130625 147.71 149.32 145.19 147.91 1209277
20130626 148.28 149.55 146.86 147.08 1113516
20130627 148.69 149.83 146.55 146.62 1102709
20130628 145.81 146.60 144.18 144.66 1496662
20130701 146.10 151.24 146.10 148.63 1234393
20130702 148.71 152.10 148.60 149.80 1638153
20130703 149.70 150.05 148.34 148.65 1014652
20130705 149.94 152.52 147.74 152.45 1328554
20130708 152.92 154.59 149.91 150.50 823929
20130709 151.77 154.64 149.78 153.39 1556600
20130710 153.92 155.51 150.93 151.98 1450732
20130711 154.79 157.08 152.06 153.35 1213380
20130712 152.51 154.33 151.65 153.33 855350
20130715 153.30 155.61 151.98 152.41 755686
20130716 153.09 154.23 150.55 152.49 642213
20130717 152.95 154.02 151.87 153.31 711857
20130718 153.85 156.38 153.51 156.13 835637
20130719 156.25 157.79 153.61 157.74 1144636
20130722 157.11 157.65 155.43 155.76 883568
20130723 156.09 156.55 154.76 155.00 791509
20130724 154.71 154.90 151.31 152.90 1110013
20130725 153.35 156.13 152.11 154.66 955614
20130726 153.29 154.81 153.00 154.68 854549
20130729 154.19 155.41 152.63 154.79 820527
20130730 154.57 155.90 151.94 153.23 875262
20130731 154.25 156.82 153.45 154.66 1369780
20130801 173.59 181.50 169.40 174.04 4221713
20130802 174.10 181.53 172.88 181.09 1946050
20130805 179.88 182.55 178.62 179.96 1440125
20130806 179.98 180.52 174.38 176.56 1396697
20130807 176.08 177.55 174.36 175.56 839439
20130808 179.36 179.36 174.27 176.24 982131
20130809 175.70 176.78 174.43 175.51 616696
20130812 175.26 176.73 172.39 174.08 1228589
20130813 174.45 174.71 171.14 173.95 927296
20130814 174.12 174.89 169.71 169.85 932499
20130815 169.03 169.96 166.63 169.04 862854
20130816 168.21 172.43 167.52 170.18 860053
20130819 169.51 170.24 166.04 166.25 890872
20130820 166.64 171.00 166.07 167.53 910185
20130821 167.28 169.25 166.35 166.67 726967
20130822 167.93 171.14 167.08 170.23 421171
20130823 170.19 172.49 168.66 172.09 583675
20130826 172.35 175.70 171.61 172.85 927696
20130827 171.89 174.54 170.82 170.99 652819
20130828 171.24 178.55 171.24 176.66 1188264
20130829 176.28 176.38 172.98 173.67 912787
20130830 173.67 175.36 173.39 174.86 1078593
20130903 176.98 180.87 175.81 179.68 1406204
20130904 179.59 182.58 178.41 181.88 1045072
20130905 182.05 184.58 181.24 181.88 1076692
20130906 182.85 185.12 180.64 180.74 867858
20130909 181.77 182.98 180.88 182.09 636309
20130910 181.27 181.80 178.47 180.87 945908
20130911 180.74 186.31 179.98 186.24 997941
20130912 186.35 190.03 185.34 186.69 761489
20130913 186.69 187.69 183.72 184.71 679036
20130916 184.88 185.22 182.85 184.88 741476
20130917 183.36 184.89 181.95 184.48 880566
20130918 184.83 189.12 184.16 187.45 1215681
20130919 187.10 189.21 184.81 185.69 809620
20130920 185.69 185.83 181.66 182.62 1219684
20130923 179.53 183.47 179.17 182.68 753784
20130924 182.70 186.47 181.62 184.43 823029
20130925 185.06 188.10 183.99 186.01 836237
20130926 186.34 188.53 184.53 188.15 945504
20130927 186.42 189.37 185.30 188.70 812247
20130930 186.30 189.44 184.78 188.72 900585
20131001 189.26 195.79 188.98 194.38 1235028
20131002 192.92 195.59 190.43 195.39 1242632
20131003 195.29 197.76 192.09 196.95 1570172
20131004 197.22 202.72 196.83 201.26 2352306
20131007 198.79 199.60 195.86 195.94 1333370
20131008 196.04 197.87 191.43 191.97 1571072
20131009 192.57 193.52 188.12 189.93 1749748
20131010 192.74 192.91 190.78 192.63 1236229
20131011 191.22 197.82 191.17 194.92 1061754
20131014 192.92 195.98 190.59 194.93 963312
20131015 194.51 202.31 193.42 199.63 2587007
20131016 206.41 214.39 205.43 211.77 2856722
20131017 214.23 219.38 211.46 215.69 2509874
20131018 220.97 225.00 216.58 224.85 2420635
20131021 224.13 227.32 219.32 220.07 2245461
20131022 221.80 222.80 208.34 208.42 3224279
20131023 205.82 206.38 196.32 204.93 3636856
20131024 202.11 210.40 199.52 209.79 1388694
20131025 210.91 216.26 207.56 210.68 1431112
20131028 211.06 211.11 205.60 206.78 1176403
20131029 209.51 214.01 206.97 213.58 1738744
20131030 212.91 216.52 205.27 208.81 1558767
20131031 208.32 209.32 203.81 204.69 1264541
20131101 205.11 206.80 200.01 205.20 1780262
20131104 207.13 214.17 206.45 213.32 2366412
20131105 219.73 221.11 208.03 210.27 3662667
20131106 210.61 211.65 197.02 198.47 3674472
20131107 199.04 200.21 183.98 186.08 6132323
20131108 185.83 193.37 185.80 189.75 2722264
20131111 189.35 191.32 187.42 188.30 1577875
20131112 188.32 190.37 181.70 182.67 2466555
20131113 186.07 195.90 185.27 195.36 3118034
20131114 194.92 196.71 191.18 195.28 1736043
20131115 196.18 196.41 192.54 194.47 1043046
20131118 194.95 195.42 184.80 185.96 2085192
20131119 186.73 186.77 181.57 183.32 2673444
20131120 184.89 187.45 181.66 183.05 1495540
20131121 182.76 189.04 181.03 186.64 1780662
20131122 186.65 187.36 182.39 186.60 1113276
20131125 182.28 183.38 175.22 180.96 3136442
20131126 181.76 188.11 179.42 183.46 2411532
20131127 181.33 184.17 177.48 178.83 1428811
20131129 176.17 179.92 172.53 177.67 1419507
20131202 177.92 178.76 174.85 178.03 1512147
20131203 180.34 183.57 178.04 181.32 2485763
20131204 180.43 185.91 180.42 185.19 1487336
20131205 183.95 186.62 182.80 184.36 1213919
20131206 185.47 185.94 176.22 177.13 2214547
20131209 177.54 180.55 174.28 177.36 1934127
20131210 177.60 183.67 176.82 178.58 1487336
20131211 177.50 179.53 175.37 176.35 1557466
20131212 177.19 180.05 176.67 179.00 1038044
20131213 179.07 180.18 175.45 179.67 1160997
20131216 179.43 181.52 177.60 179.44 1214820
20131217 179.44 183.36 177.27 182.35 1611489
20131218 183.53 184.09 180.27 183.87 1577175
20131219 183.45 188.77 183.33 187.47 1878103
20131220 188.59 190.72 186.93 187.21 2263968
20131223 187.55 190.05 184.21 185.11 2203142
20131224 184.71 185.92 182.85 183.76 635772
20131226 184.31 186.82 183.34 186.24 853865
20131227 186.27 187.90 183.42 187.50 1289352
20131230 187.15 187.38 181.59 181.62 1352779
20131231 181.47 184.35 180.74 183.99 1090767
20140102 182.87 182.87 174.93 176.45 2084292
20140103 176.24 178.25 173.83 175.97 1211318
20140106 175.86 175.91 172.63 173.99 1358781
20140107 174.84 177.21 174.26 175.10 1211618
20140108 174.93 177.31 173.93 175.29 1265041
20140109 175.33 176.65 167.78 171.45 2403628
20140110 171.68 172.63 168.98 169.68 1430812
20140113 169.24 170.43 164.39 164.71 1746347
20140114 163.83 172.32 163.83 172.10 2002056
20140115 172.19 175.17 171.20 172.89 1357181
20140116 171.28 175.58 171.11 175.44 1371987
20140117 178.38 179.52 174.01 174.63 2316891
20140121 173.30 179.84 173.30 179.65 2311189
20140122 179.96 184.09 177.75 183.91 1842388
20140123 182.51 184.16 178.92 179.66 1453122
20140124 177.74 178.28 172.66 172.66 1587779
20140127 172.43 174.50 168.04 171.20 1739944
20140128 171.71 174.95 170.99 174.42 1666713
20140129 171.28 171.41 165.83 167.62 2919249
20140130 169.16 174.44 169.16 172.32 1801571
20140131 169.14 172.18 168.68 169.25 1029740
20140203 169.29 172.17 164.03 165.14 2002757
20140204 166.90 173.87 166.18 171.84 2342002
20140205 171.76 175.17 169.30 174.88 2358009
20140206 174.68 181.42 174.68 180.10 2216148
20140207 181.46 185.79 180.68 184.98 2883033
20140210 184.67 188.80 182.36 186.85 2982876
20140211 181.32 185.21 177.11 180.58 5215731
20140212 181.40 182.46 179.23 180.09 2243560
20140213 178.92 181.30 177.81 179.42 1525653
20140214 179.55 186.07 178.70 185.22 1799270
20140218 186.64 190.91 182.63 189.80 1919721
20140219 189.13 191.67 187.60 187.96 1586679
20140220 187.64 191.17 187.53 189.52 2010260
20140221 190.16 190.42 186.35 187.00 1442617
20140224 188.57 197.45 188.09 194.66 2349005
20140225 194.06 194.42 190.71 193.32 1665412
20140226 193.52 194.42 190.85 191.75 1049949
20140227 191.52 196.13 190.71 194.92 1216921
20140228 194.97 204.08 194.92 201.09 2450348
20140303 199.38 205.80 199.35 202.40 1571672
20140304 204.32 204.91 201.52 204.42 1107574
20140305 203.42 204.15 198.48 198.78 1949334
20140306 198.87 198.87 196.22 198.24 1198613
20140307 198.90 199.28 195.81 195.92 1241331
20140310 195.09 195.42 192.20 194.84 1275246
20140311 195.66 195.73 187.10 188.50 1405301
20140312 186.36 187.61 181.52 186.60 2071086
20140313 187.03 187.31 181.72 182.81 1153894
20140314 183.31 186.87 181.10 186.19 1095168
20140317 186.20 187.94 182.95 185.49 1389194
20140318 186.37 190.17 184.94 188.02 1257638
20140319 187.77 187.77 183.21 185.39 1276546
20140320 184.16 185.77 182.42 184.46 1086265
20140321 186.12 187.35 182.73 186.01 1851492
20140324 186.43 187.02 177.24 181.77 2339301
20140325 183.54 184.14 179.81 180.86 1194911
20140326 182.16 183.60 179.63 179.83 1020637
20140327 180.73 186.33 179.14 185.40 1457800
20140328 187.25 190.21 187.23 188.81 1450698
20140331 189.96 189.96 186.53 187.10 1287665
20140401 187.50 188.83 183.67 185.67 1352978
20140402 186.21 194.43 186.21 193.09 2113334
20140403 194.26 196.09 192.32 192.74 1254658
20140404 194.76 195.94 188.33 188.91 1283464
20140407 188.13 188.89 177.49 181.56 2247162
20140408 181.96 187.76 179.64 185.85 1449898
20140409 185.96 188.50 182.16 188.35 1110028
20140410 187.25 188.39 181.96 183.58 1150837
20140411 182.38 187.41 180.43 186.23 1639237
20140414 188.56 192.34 186.30 190.86 1251557
20140415 190.90 195.96 190.90 195.71 1590527
20140416 198.54 201.95 198.18 200.27 1983108
20140417 199.95 204.62 199.09 203.27 1684546
20140421 203.19 204.46 198.68 199.95 1402188
20140422 198.64 200.10 196.68 198.07 1228552
20140423 198.08 200.51 196.60 197.28 1309469
20140424 197.96 199.63 196.21 197.28 846974
20140425 195.36 196.35 191.19 191.99 1460900
20140428 193.23 194.52 189.12 191.32 1243656
20140429 193.71 198.13 192.22 196.04 838772
20140430 194.58 194.61 190.96 193.23 967199
20140501 192.90 195.86 191.44 193.07 786062
20140502 193.08 196.42 192.48 196.09 968999
20140505 195.56 198.49 193.47 198.21 1327973
20140506 198.96 199.96 196.96 198.08 1277363
20140507 206.45 209.70 200.09 208.16 3160249
20140508 206.16 208.56 202.50 202.96 1719053
20140509 202.97 205.16 200.21 200.99 1350778
20140512 202.89 204.68 201.98 204.31 1338775
20140513 204.29 206.04 203.40 205.18 954996
20140514 205.62 206.75 204.62 204.77 817468
20140515 203.34 203.69 199.16 202.26 1456899
20140516 201.81 202.60 198.40 202.48 822269
20140519 202.77 205.55 200.94 202.82 639231
20140520 201.88 202.95 199.96 200.73 814067
20140521 202.46 205.10 201.32 204.70 908787
20140522 203.82 205.78 202.39 202.77 940493
20140523 203.40 204.29 201.81 202.27 704345
20140527 203.77 204.46 201.72 203.48 954496
20140528 204.34 204.45 202.11 202.92 900585
20140529 204.28 211.43 203.46 210.11 1865783
20140530 209.43 211.11 208.63 210.12 1282864
20140602 211.33 211.44 208.28 209.24 1029312
20140603 207.89 214.70 207.77 214.26 1481004
20140604 214.19 215.67 211.60 214.49 966699
20140605 214.02 217.36 213.84 214.97 1208548
20140606 215.90 219.71 215.40 218.89 966099
20140609 219.69 221.71 217.83 220.42 966399
20140610 221.71 221.95 218.52 219.15 838072
20140611 217.74 224.20 216.98 223.74 1150937
20140612 224.38 228.72 222.49 222.95 1750660
20140613 223.95 226.95 221.97 226.90 1277162
20140616 226.85 227.94 224.97 227.33 897384
20140617 225.67 226.70 223.63 226.42 835372
20140618 226.00 228.61 225.38 228.45 841973
20140619 228.09 229.98 227.17 229.92 1229853
20140620 230.11 232.37 228.12 232.25 1514611
20140623 232.45 233.87 230.77 232.72 1120830
20140624 233.10 234.15 220.87 221.60 1882087
20140625 226.35 233.83 225.13 233.02 3202158
20140626 231.94 232.47 225.80 228.11 1561721
20140627 227.07 227.64 224.66 226.24 1988509
20140630 226.80 229.92 224.92 229.76 997905
20140701 231.36 232.11 227.18 228.70 1030612
20140702 227.45 227.95 223.45 224.50 1107028
20140703 225.36 226.34 222.98 224.93 691442
20140707 223.56 224.91 222.45 223.08 604424
20140708 222.83 224.91 221.50 223.96 1537216
20140709 224.11 226.45 223.49 225.99 767958
20140710 222.75 225.32 221.61 224.09 1028311
20140711 223.27 224.65 220.43 222.37 1017309
20140714 223.38 225.43 222.36 224.61 854676
20140715 224.15 224.38 216.89 219.86 1666642
20140716 221.77 226.66 220.73 225.64 1185744
20140717 225.96 228.96 222.02 222.53 900885
20140718 222.99 224.24 221.35 223.05 795764
20140721 222.28 227.81 221.29 227.61 956997
20140722 228.32 229.84 227.11 229.12 1148136
20140723 228.36 232.06 226.75 231.70 972400
20140724 231.66 234.55 229.96 232.23 1052316
20140725 230.95 231.71 229.36 231.33 844674
20140728 230.45 231.23 227.12 227.45 972000
20140729 227.85 230.81 226.51 228.91 856776
20140730 229.61 231.00 226.39 227.07 740052
20140731 226.44 226.44 220.46 221.41 1281363
20140801 219.26 224.17 210.58 216.42 3511922
20140804 216.80 223.35 214.69 222.36 1439996
20140805 217.30 219.81 208.06 209.94 3085034
20140806 208.86 213.95 205.20 206.32 2051121
20140807 207.56 207.58 201.72 205.67 1462701
20140808 206.73 210.63 204.72 210.07 1145235
20140811 211.49 211.83 208.32 208.80 838172
20140812 207.56 208.29 202.66 204.54 960897
20140813 205.62 206.84 204.28 204.85 628229
20140814 205.41 205.41 199.35 200.03 2810578
20140815 201.56 203.93 200.85 202.97 1435095
20140818 203.26 204.05 200.96 204.00 1007807
20140819 203.66 205.46 202.96 203.13 825370
20140820 203.13 205.35 201.75 204.43 762357
20140821 203.97 206.23 202.39 205.91 855676
20140822 204.93 205.37 202.51 204.19 643132
20140825 205.71 208.42 204.63 208.04 825170
20140826 209.31 213.07 208.73 211.31 1558520
20140827 209.66 209.79 205.07 206.01 1518312
20140828 204.59 206.67 204.06 205.10 754155
20140829 206.42 209.10 204.55 208.61 946695
20140902 207.89 208.25 204.75 205.26 1250357
20140903 205.93 208.46 205.59 205.90 767558
20140904 205.91 206.62 198.23 199.87 1382084
20140905 200.45 203.36 199.37 202.07 1299367
20140908 200.27 200.27 194.56 197.92 1626434
20140909 198.52 201.33 197.89 199.34 1370682
20140910 198.36 200.31 196.17 200.08 1261759
20140911 198.14 205.07 197.30 203.58 1426793
20140912 203.26 203.37 200.97 202.21 1178542
20140915 201.36 203.93 198.96 202.58 906486
20140916 202.48 209.21 202.42 206.78 1219351
20140917 207.67 208.68 204.61 205.40 1965604
20140918 206.18 206.40 200.71 202.12 1514211
20140919 202.80 203.77 200.06 200.64 1155938
20140922 200.31 200.31 192.99 195.87 1794369
20140923 194.74 201.26 194.74 197.32 1378883
20140924 195.40 200.29 193.16 198.48 1730956
20140925 198.52 198.71 194.29 194.65 1208348
20140926 194.87 198.31 194.40 196.60 1110300
20140929 195.91 202.86 193.66 201.96 1852400
20140930 201.00 201.62 194.65 196.97 1472700
20141001 196.65 199.56 188.60 189.82 2176700
20141002 188.23 189.90 183.06 188.36 2608700
20141003 188.97 189.31 182.37 186.38 1915600
20141006 187.89 189.64 183.53 187.01 1687800
20141007 185.55 188.25 183.03 183.03 1789100
20141008 182.72 186.20 178.44 185.70 2460300
20141009 182.52 184.15 176.81 178.00 2551000
20141010 178.39 184.11 172.47 176.24 2503500
20141013 176.50 179.31 167.84 168.03 2787300
20141014 169.30 173.42 163.25 164.78 3403500
20141015 161.14 172.68 156.82 171.58 3753300
20141016 167.57 179.82 166.56 177.92 3559500
20141017 181.00 184.17 176.51 178.68 2436400
20141020 177.61 181.58 176.74 179.71 1349800
20141021 182.26 186.17 181.65 185.94 1896500
20141022 185.84 187.65 178.71 178.99 1683300
20141023 181.97 186.35 179.95 183.94 1592100
20141024 182.17 182.83 178.76 181.11 1331200
20141027 176.91 178.25 172.68 176.45 1988700
20141028 178.20 184.46 175.50 183.76 1731500
20141029 186.78 189.99 183.50 186.10 1488900
20141030 184.09 186.91 180.50 185.36 1461100
20141031 185.00 189.81 180.68 189.06 2100200
20141103 190.74 195.79 186.15 188.14 2493200
20141104 183.96 184.88 178.01 180.91 2584800
20141105 173.41 175.88 170.53 172.86 8285000
20141106 172.28 175.41 171.06 174.83 4571700
20141107 175.23 179.88 174.79 176.70 3468300
20141110 179.27 180.68 170.51 171.86 2202700
20141111 171.58 173.31 167.76 171.78 2189100
20141112 169.18 173.49 169.10 170.41 1657700
20141113 168.91 169.88 163.82 165.17 2475300
20141114 167.41 171.00 165.42 170.63 2139900
20141117 169.21 169.21 164.29 165.04 2302800
20141118 165.00 167.92 164.00 166.96 1740700
20141119 167.91 169.69 165.41 168.84 1521600
20141120 168.86 173.15 168.50 172.54 1772900
20141121 176.79 177.83 174.39 176.19 2032600
20141124 174.91 176.63 170.16 171.00 2176800
20141125 173.45 174.86 166.19 166.71 2960800
20141126 165.89 165.89 160.50 160.81 2921300
20141128 148.44 148.59 139.06 143.23 3341200
20141201 142.14 145.86 140.11 144.84 3930500
20141202 143.97 150.27 143.97 146.37 3072600
20141203 147.36 153.80 147.13 150.73 2377000
20141204 142.41 147.32 142.14 145.53 3434800
20141205 145.14 146.99 142.80 143.00 3166300
20141208 138.99 139.78 131.94 133.37 3663600
20141209 133.13 137.58 133.01 136.33 2559000
20141210 132.35 134.33 130.06 131.55 3115400
20141211 131.55 136.00 130.46 130.60 2681700
20141212 128.00 134.58 127.31 131.25 3255600
20141215 133.93 136.04 131.72 132.17 2936500
20141216 131.66 139.29 130.74 134.80 3803500
20141217 134.88 146.22 134.83 144.80 3882500
20141218 149.48 151.50 143.27 147.94 3416800
20141219 150.94 153.05 146.81 152.70 4250900
20141222 151.61 151.77 146.87 149.91 2182800
20141223 151.11 152.88 149.58 152.44 1711400
20141224 150.60 151.60 149.00 150.84 951800
20141226 152.42 153.50 150.10 151.24 762200
20141229 152.43 154.40 150.57 153.30 1708400
20141230 151.80 153.80 149.78 150.07 1529100
20141231 148.59 150.90 147.02 148.85 1714700