20000103 2.14 2.18 1.78 1.82 250962
20000104 1.78 1.86 1.69 1.78 170611
20000105 1.74 1.78 1.69 1.74 114721
20000106 1.74 1.82 1.69 1.78 213650
20000107 1.82 1.82 1.74 1.78 172469
20000110 1.78 1.82 1.74 1.74 104658
20000111 1.74 1.74 1.69 1.69 127881
20000112 1.69 1.69 1.65 1.65 277900
20000113 1.65 1.78 1.65 1.78 315367
20000114 1.78 1.90 1.74 1.90 309019
20000118 1.94 2.14 1.94 2.06 445879
20000119 2.02 2.22 2.02 2.10 410271
20000120 2.14 2.14 1.98 2.02 292608
20000121 1.98 1.98 1.82 1.90 378997
20000124 1.90 1.94 1.82 1.82 270934
20000125 1.82 1.94 1.82 1.90 163179
20000126 1.90 1.90 1.78 1.86 267682
20000127 1.78 1.82 1.74 1.78 210399
20000128 1.74 1.78 1.69 1.74 132990
20000131 1.74 1.78 1.69 1.74 112089
20000201 1.78 1.86 1.74 1.82 173707
20000202 1.82 1.86 1.78 1.78 224333
20000203 1.78 1.82 1.74 1.78 317379
20000204 1.82 1.82 1.74 1.78 274185
20000207 1.78 1.78 1.74 1.78 92427
20000208 1.74 1.74 1.65 1.74 231300
20000209 1.69 1.69 1.65 1.69 162560
20000210 1.69 1.69 1.61 1.65 360419
20000211 1.65 1.74 1.61 1.65 589551
20000214 1.65 1.65 1.45 1.49 836023
20000215 1.49 1.58 1.45 1.49 270314
20000216 1.49 1.58 1.45 1.58 779050
20000217 1.58 1.58 1.45 1.49 759078
20000218 1.49 1.53 1.33 1.33 1137456
20000222 1.38 1.45 1.33 1.38 458420
20000223 1.38 1.38 1.25 1.29 639093
20000224 1.29 1.33 1.25 1.29 510129
20000225 1.29 1.29 1.25 1.25 563542
20000228 1.25 1.29 1.25 1.25 521586
20000229 1.29 1.29 1.25 1.29 412129
20000301 1.29 1.45 1.25 1.41 1757507
20000302 1.41 1.65 1.41 1.61 2167159
20000303 1.61 1.78 1.53 1.53 1221523
20000306 1.58 1.69 1.58 1.61 456252
20000307 1.61 1.90 1.53 1.78 698080
20000308 1.78 1.98 1.69 1.74 895938
20000309 1.78 1.78 1.45 1.45 1530078
20000310 1.49 1.49 1.29 1.38 1404674
20000313 1.33 1.38 1.25 1.29 879373
20000314 1.29 1.33 1.25 1.29 565245
20000315 1.29 1.29 1.25 1.25 457955
20000316 1.33 1.33 1.25 1.25 920710
20000317 1.29 1.29 1.21 1.25 546666
20000320 1.25 1.29 1.21 1.25 1044255
20000321 1.29 1.29 1.25 1.29 260561
20000322 1.29 1.29 1.25 1.29 444486
20000323 1.29 1.29 1.25 1.29 388906
20000324 1.29 1.29 1.25 1.29 426372
20000327 1.29 1.33 1.25 1.33 698699
20000328 1.33 1.58 1.29 1.53 823483
20000329 1.53 1.58 1.41 1.49 935108
20000330 1.49 1.53 1.45 1.45 593112
20000331 1.45 1.49 1.38 1.38 545273
20000403 1.33 1.38 1.29 1.33 1068407
20000404 1.33 1.33 1.25 1.25 1232361
20000405 1.25 1.29 1.25 1.29 476224
20000406 1.29 1.29 1.21 1.25 832463
20000407 1.29 1.29 1.25 1.25 217366
20000410 1.25 1.25 1.21 1.25 162096
20000411 1.21 1.25 1.21 1.25 146304
20000412 1.21 1.25 1.21 1.21 213805
20000413 1.21 1.29 1.21 1.29 2788293
20000414 1.25 1.25 1.17 1.17 611381
20000417 1.21 1.21 1.09 1.13 457955
20000418 1.09 1.17 1.09 1.17 363206
20000419 1.13 1.21 1.13 1.13 266289
20000420 1.21 1.21 1.09 1.17 321095
20000424 1.21 1.21 1.13 1.17 135157
20000425 1.17 1.17 1.13 1.13 127416
20000426 1.13 1.13 0.93 0.97 1702701
20000427 0.97 1.01 0.93 0.97 2266707
20000428 0.97 1.01 0.93 0.93 975825
20000501 0.97 1.01 0.97 0.97 970252
20000502 1.01 1.17 0.97 0.97 2564425
20000503 0.97 1.05 0.97 1.05 694519
20000504 1.09 1.13 1.09 1.13 897951
20000505 1.09 1.13 1.09 1.13 406865
20000508 1.13 1.13 1.09 1.13 209006
20000509 1.13 1.21 1.09 1.09 779360
20000510 1.09 1.13 1.09 1.09 335803
20000511 1.13 1.17 1.09 1.17 892842
20000512 1.17 1.29 1.17 1.29 837572
20000515 1.29 1.53 1.29 1.41 1739393
20000516 1.45 1.49 1.38 1.41 1480845
20000517 1.38 1.58 1.38 1.53 888972
20000518 1.53 1.78 1.53 1.78 2300613
20000519 1.78 1.82 1.58 1.78 982018
20000522 1.82 1.90 1.78 1.86 1184057
20000523 1.82 1.86 1.69 1.74 902596
20000524 1.74 1.78 1.58 1.69 1858294
20000525 1.69 1.69 1.61 1.65 489538
20000526 1.65 1.69 1.61 1.69 450988
20000530 1.69 1.69 1.61 1.69 757066
20000531 1.65 1.90 1.61 1.82 1205886
20000601 1.86 2.06 1.86 1.98 2034324
20000602 2.10 2.14 1.82 1.90 1449727
20000605 1.86 1.90 1.78 1.86 656743
20000606 1.86 1.98 1.78 1.90 1112840
20000607 1.90 1.90 1.86 1.90 371721
20000608 1.90 1.90 1.86 1.90 397730
20000609 1.90 1.90 1.82 1.82 420489
20000612 1.82 1.90 1.82 1.86 527624
20000613 1.86 1.90 1.82 1.86 307161
20000614 1.86 1.90 1.82 1.86 663710
20000615 1.86 1.86 1.61 1.65 1565222
20000616 1.65 1.78 1.65 1.69 468173
20000619 1.78 1.94 1.78 1.86 1162692
20000620 1.90 1.94 1.90 1.94 770071
20000621 1.94 2.06 1.90 2.06 631817
20000622 2.02 2.02 1.94 1.98 1014375
20000623 1.98 2.06 1.98 2.02 1031250
20000626 2.02 2.06 1.98 2.02 302517
20000627 1.98 2.10 1.98 1.98 1029393
20000628 2.02 2.06 1.98 2.02 913588
20000629 2.02 2.02 1.94 1.94 419870
20000630 1.98 2.02 1.98 2.02 555646
20000703 1.98 2.06 1.98 2.02 599769
20000705 2.02 2.02 1.90 1.90 813420
20000706 1.94 1.98 1.90 1.94 652253
20000707 1.94 1.98 1.94 1.94 1719422
20000710 1.94 1.98 1.94 1.94 175100
20000711 1.98 2.02 1.94 1.94 561065
20000712 1.98 2.06 1.98 2.02 494802
20000713 2.02 2.10 2.02 2.10 358252
20000714 2.18 2.34 2.14 2.30 1129096
20000717 2.30 2.34 2.14 2.22 526385
20000718 2.30 2.38 2.26 2.38 830450
20000719 2.34 2.38 2.30 2.30 1012208
20000720 2.30 2.30 2.22 2.26 512297
20000721 2.26 2.30 2.22 2.22 384261
20000724 2.18 2.46 1.98 2.06 834320
20000725 2.10 2.14 1.98 2.02 288118
20000726 1.98 1.98 1.86 1.90 492480
20000727 1.90 1.98 1.90 1.94 352678
20000728 1.94 1.94 1.90 1.94 305613
20000731 1.94 1.94 1.90 1.94 289512
20000801 1.94 1.98 1.90 1.94 338280
20000802 1.94 2.02 1.94 1.98 203123
20000803 2.02 2.06 1.98 2.06 389835
20000804 2.06 2.14 2.02 2.14 297408
20000807 2.14 2.26 2.10 2.14 361348
20000808 2.22 2.38 2.18 2.34 2518908
20000809 2.42 2.46 2.34 2.38 1584419
20000810 2.38 2.46 2.38 2.42 655969
20000811 2.42 2.50 2.38 2.42 220772
20000814 2.42 2.46 2.42 2.42 551311
20000815 2.42 2.62 2.42 2.54 2367340
20000816 2.58 2.66 2.54 2.62 1757043
20000817 2.66 2.78 2.58 2.66 1166717
20000818 2.62 2.66 2.50 2.58 538771
20000821 2.58 2.78 2.58 2.75 943778
20000822 2.83 2.91 2.78 2.91 474366
20000823 2.87 3.19 2.87 3.07 3023773
20000824 3.07 3.15 2.95 2.98 806298
20000825 3.03 3.15 3.03 3.15 255452
20000828 3.11 3.19 3.07 3.07 479785
20000829 3.11 3.19 3.07 3.11 704737
20000830 3.15 3.27 3.11 3.15 1666938
20000831 3.15 3.23 3.11 3.23 1625292
20000901 3.23 3.39 3.23 3.35 899654
20000905 3.35 3.35 3.11 3.15 1534103
20000906 3.11 3.23 2.98 3.19 1077232
20000907 3.19 3.27 3.15 3.27 986662
20000908 3.23 3.23 3.07 3.11 492015
20000911 3.11 3.15 2.95 3.07 2064204
20000912 3.07 3.11 3.03 3.03 362432
20000913 3.03 3.19 2.98 3.19 2503426
20000914 3.19 3.27 3.15 3.19 463683
20000915 3.23 3.39 3.15 3.35 901512
20000918 3.39 3.43 3.31 3.39 921638
20000919 3.35 3.43 3.23 3.27 588622
20000920 3.23 3.31 3.11 3.19 709691
20000921 3.19 3.23 3.03 3.03 660923
20000922 3.03 3.11 2.98 3.03 449130
20000925 2.98 2.98 2.75 2.95 880147
20000926 2.91 3.15 2.91 3.11 413058
20000927 3.07 3.19 2.95 3.03 964214
20000928 2.98 2.98 2.83 2.87 596983
20000929 2.83 3.11 2.83 3.11 858008
20001002 3.11 3.15 3.03 3.07 426991
20001003 3.07 3.07 2.95 3.03 212876
20001004 2.95 2.95 2.87 2.87 329765
20001005 2.87 2.91 2.83 2.83 459503
20001006 2.83 2.87 2.66 2.78 641416
20001009 2.75 2.91 2.75 2.87 240125
20001010 2.91 2.98 2.87 2.95 669283
20001011 2.91 3.07 2.87 2.95 575153
20001012 2.95 3.23 2.95 3.23 1211305
20001013 3.19 3.19 2.95 3.07 411509
20001016 3.07 3.07 2.91 2.95 154664
20001017 2.98 2.98 2.91 2.95 138563
20001018 2.91 2.91 2.83 2.87 410116
20001019 2.83 2.91 2.62 2.75 698544
20001020 2.66 2.87 2.66 2.87 265825
20001023 2.91 3.11 2.87 3.11 395873
20001024 3.15 3.23 2.95 2.98 428694
20001025 2.98 2.98 2.75 2.78 257774
20001026 2.78 2.78 2.66 2.71 477153
20001027 2.71 2.78 2.66 2.66 355310
20001030 2.66 2.78 2.66 2.75 239660
20001031 2.75 2.83 2.71 2.83 377604
20001101 2.78 2.91 2.78 2.87 303291
20001102 2.91 2.91 2.83 2.91 269076
20001103 2.91 2.91 2.83 2.83 325120
20001106 2.87 2.95 2.83 2.87 652253
20001107 2.91 2.91 2.87 2.87 412903
20001108 2.87 2.91 2.83 2.83 391073
20001109 2.91 2.91 2.87 2.91 220772
20001110 2.91 2.91 2.83 2.83 211019
20001113 2.87 2.91 2.78 2.87 244305
20001114 2.87 2.87 2.75 2.83 798093
20001115 2.78 3.07 2.78 3.07 789733
20001116 3.03 3.07 2.87 2.91 211019
20001117 2.91 2.91 2.83 2.91 477462
20001120 2.91 2.91 2.83 2.83 561529
20001121 2.87 2.91 2.83 2.91 320166
20001122 2.91 2.91 2.87 2.91 291834
20001124 2.87 2.91 2.87 2.91 48923
20001127 2.87 2.91 2.87 2.91 314438
20001128 2.87 2.91 2.78 2.83 269850
20001129 2.87 2.87 2.66 2.75 393086
20001130 2.71 2.75 2.58 2.66 628875
20001201 2.62 2.87 2.62 2.87 807227
20001204 2.87 3.19 2.87 2.95 1778872
20001205 2.91 3.11 2.87 2.95 2369817
20001206 2.95 3.19 2.95 3.11 1837394
20001207 3.19 3.23 2.95 2.95 1009731
20001208 2.98 3.03 2.91 3.03 904299
20001211 3.11 3.35 3.07 3.27 2484848
20001212 3.27 3.51 3.19 3.27 3920021
20001213 3.27 3.55 3.27 3.55 2690602
20001214 3.55 3.71 3.43 3.47 2337615
20001215 3.47 3.51 3.23 3.47 1152474
20001218 3.55 3.88 3.55 3.80 1848541
20001219 3.84 3.91 3.68 3.71 1092094
20001220 3.75 3.84 3.59 3.80 790661
20001221 3.80 3.95 3.63 3.91 1432077
20001222 3.88 4.00 3.84 4.00 756137
20001226 4.00 4.36 3.91 4.24 1267969
20001227 4.20 4.32 4.20 4.28 1021032
20001228 4.28 4.52 4.08 4.44 1178483
20001229 4.40 4.52 4.16 4.44 1447404
20010102 4.40 4.52 4.24 4.32 2025499
20010103 4.36 4.36 3.80 4.00 1933536
20010104 3.95 3.95 3.55 3.88 1551752
20010105 3.84 4.28 3.84 4.28 1149687
20010108 4.36 4.44 4.20 4.24 1291811
20010109 4.20 4.44 3.91 4.28 2426481
20010110 4.24 4.56 4.24 4.44 2174125
20010111 4.48 4.60 4.28 4.40 1848696
20010112 4.36 4.36 4.08 4.20 958331
20010116 4.12 4.44 4.12 4.40 2067919
20010117 4.40 4.48 4.12 4.16 936501
20010118 4.16 4.16 4.00 4.12 462290
20010119 4.12 4.12 3.95 4.00 513845
20010122 4.00 4.16 4.00 4.12 291370
20010123 4.04 4.12 3.95 4.00 561994
20010124 4.04 4.12 4.00 4.04 624850
20010125 4.04 4.24 4.04 4.24 525766
20010126 4.20 4.32 4.16 4.20 603950
20010129 4.20 4.20 4.00 4.13 301433
20010130 4.04 4.10 3.88 3.94 982947
20010131 3.82 3.94 3.81 3.82 1858449
20010201 3.82 3.88 3.66 3.88 1061905
20010202 3.88 4.00 3.81 4.00 2092381
20010205 3.97 3.97 3.81 3.89 540629
20010206 3.94 4.00 3.88 3.89 446498
20010207 3.94 4.03 3.82 4.03 848099
20010208 4.03 4.20 4.00 4.20 610452
20010209 4.20 4.39 4.20 4.37 1190095
20010212 4.39 4.46 4.27 4.31 286725
20010213 4.26 4.36 4.18 4.36 571283
20010214 4.36 4.42 4.31 4.33 492015
20010215 4.30 4.36 4.20 4.36 611845
20010216 4.30 4.45 4.30 4.41 405162
20010220 4.37 4.44 4.28 4.33 398505
20010221 4.30 4.30 3.88 4.10 634604
20010222 4.04 4.07 3.97 3.97 335958
20010223 3.93 3.97 3.71 3.88 1263479
20010226 3.81 4.00 3.75 3.88 657362
20010227 3.88 3.93 3.81 3.91 508116
20010228 3.89 3.93 3.85 3.88 877979
20010301 3.88 3.97 3.80 3.82 712013
20010302 3.81 3.88 3.68 3.79 1577452
20010305 3.81 4.04 3.78 4.00 636307
20010306 4.04 4.07 3.89 3.93 641880
20010307 3.93 4.10 3.93 4.09 980470
20010308 4.13 4.22 4.13 4.17 1541534
20010309 4.17 4.17 4.07 4.12 516012
20010312 4.16 4.19 3.88 3.91 530410
20010313 3.88 3.88 3.69 3.84 718516
20010314 3.84 3.84 3.62 3.72 424204
20010315 3.75 3.78 3.65 3.65 482262
20010316 3.65 3.71 3.62 3.62 413832
20010319 3.62 3.69 3.59 3.67 496041
20010320 3.67 3.81 3.67 3.77 453001
20010321 3.77 3.77 3.58 3.69 377139
20010322 3.68 3.68 3.33 3.40 1062834
20010323 3.49 3.64 3.42 3.64 1011124
20010326 3.62 3.73 3.62 3.70 229906
20010327 3.64 3.81 3.62 3.65 225881
20010328 3.58 3.71 3.58 3.63 185473
20010329 3.58 3.62 3.37 3.48 760007
20010330 3.41 3.57 3.39 3.55 585681
20010402 3.55 3.55 3.29 3.33 589087
20010403 3.31 3.33 3.16 3.33 1273078
20010404 3.33 3.52 3.29 3.39 348343
20010405 3.39 3.55 3.39 3.54 481642
20010406 3.46 3.62 3.42 3.57 363206
20010409 3.57 3.76 3.57 3.71 353143
20010410 3.84 3.94 3.81 3.93 1090237
20010411 3.91 3.93 3.84 3.88 660149
20010412 3.88 3.94 3.77 3.91 590790
20010416 3.89 3.93 3.75 3.76 585371
20010417 3.77 3.91 3.77 3.88 270314
20010418 3.81 3.89 3.81 3.84 326204
20010419 3.81 3.84 3.76 3.78 574534
20010420 3.82 3.82 3.55 3.71 404542
20010423 3.75 3.77 3.65 3.69 282390
20010424 3.71 3.71 3.56 3.65 568496
20010425 3.65 3.71 3.55 3.71 392002
20010426 3.71 3.94 3.63 3.88 2020080
20010427 3.88 3.91 3.75 3.77 1494160
20010430 3.84 3.84 3.72 3.84 769142
20010501 3.84 3.84 3.73 3.78 850422
20010502 3.75 3.78 3.62 3.62 398505
20010503 3.55 3.65 3.55 3.57 449595
20010504 3.42 3.73 3.42 3.69 668354
20010507 3.71 3.75 3.66 3.68 800880
20010508 3.64 3.75 3.62 3.75 1201706
20010509 3.75 3.81 3.68 3.77 2586564
20010510 3.77 3.88 3.75 3.88 1486728
20010511 3.88 3.94 3.84 3.88 1444153
20010514 3.88 4.17 3.88 4.11 3289907
20010515 4.20 4.20 4.04 4.12 1246294
20010516 4.20 4.31 3.94 4.01 1824853
20010517 4.04 4.07 3.88 4.03 781682
20010518 4.07 4.15 4.06 4.08 1458861
20010521 4.13 4.23 4.08 4.13 856150
20010522 4.19 4.20 4.00 4.07 686623
20010523 4.07 4.11 3.88 4.00 579178
20010524 3.95 4.00 3.80 3.88 939597
20010525 3.88 3.91 3.72 3.82 467399
20010529 3.84 3.93 3.65 3.78 739107
20010530 3.78 3.81 3.65 3.78 540164
20010531 3.73 3.88 3.73 3.88 429314
20010601 3.93 3.93 3.82 3.88 380545
20010604 3.88 4.06 3.88 4.06 1321536
20010605 4.12 4.30 4.11 4.20 2143162
20010606 4.14 4.14 3.94 4.04 724554
20010607 4.04 4.04 3.80 3.81 781682
20010608 3.81 3.93 3.73 3.91 397266
20010611 3.95 4.07 3.93 4.07 848564
20010612 4.07 4.07 3.91 3.97 348808
20010613 3.99 4.04 3.91 3.91 417238
20010614 3.91 3.92 3.73 3.79 533662
20010615 3.75 3.86 3.71 3.84 368005
20010618 3.83 3.83 3.71 3.75 249414
20010619 3.75 3.80 3.55 3.77 483500
20010620 3.70 3.79 3.62 3.75 842990
20010621 3.68 3.79 3.61 3.67 911885
20010622 3.67 3.69 3.52 3.68 1026451
20010625 3.62 3.75 3.59 3.68 1144114
20010626 3.70 3.71 3.62 3.62 402839
20010627 3.62 3.64 3.52 3.64 686623
20010628 3.64 3.64 3.40 3.55 1136218
20010629 3.55 3.88 3.45 3.88 5053762
20010702 3.81 3.87 3.62 3.63 520812
20010703 3.63 3.68 3.58 3.61 149246
20010705 3.55 3.68 3.55 3.60 277281
20010706 3.57 3.60 3.48 3.60 157916
20010709 3.53 3.60 3.47 3.48 299265
20010710 3.45 3.55 3.42 3.43 371102
20010711 3.43 3.43 3.24 3.27 825341
20010712 3.26 3.26 3.08 3.20 707369
20010713 3.16 3.29 3.07 3.27 550072
20010716 3.20 3.32 3.16 3.20 332552
20010717 3.22 3.22 3.10 3.12 151568
20010718 3.12 3.12 2.91 2.93 950744
20010719 2.91 3.02 2.76 2.83 932631
20010720 2.84 3.13 2.84 3.09 950435
20010723 3.13 3.20 3.00 3.20 356239
20010724 3.22 3.22 3.04 3.21 225726
20010725 3.20 3.40 3.10 3.40 423276
20010726 3.47 3.47 3.26 3.40 287499
20010727 3.40 3.42 3.23 3.33 2265159
20010730 3.26 3.33 3.24 3.26 587229
20010731 3.23 4.00 3.23 3.88 3103040
20010801 3.88 3.88 3.49 3.55 557504
20010802 3.46 3.55 3.36 3.38 255452
20010803 3.33 3.38 3.29 3.36 369708
20010806 3.36 3.38 3.29 3.38 132990
20010807 3.39 3.42 3.26 3.40 253284
20010808 3.40 3.42 3.23 3.26 427920
20010809 3.20 3.29 3.20 3.23 187331
20010810 3.20 3.26 3.15 3.26 146459
20010813 3.23 3.38 3.23 3.32 180210
20010814 3.29 3.33 3.24 3.29 290905
20010815 3.26 3.60 3.26 3.55 673928
20010816 3.52 3.53 3.33 3.36 471115
20010817 3.38 3.39 3.30 3.33 204826
20010820 3.31 3.35 3.27 3.28 180829
20010821 3.26 3.35 3.24 3.33 241673
20010822 3.33 3.42 3.29 3.31 639248
20010823 3.28 3.36 3.23 3.30 407484
20010824 3.26 3.34 3.26 3.29 316296
20010827 3.23 3.30 3.13 3.15 538306
20010828 3.20 3.20 3.04 3.05 841597
20010829 3.07 3.09 2.91 2.91 2535628
20010830 2.91 3.29 2.87 3.28 2621088
20010831 3.23 3.88 3.20 3.81 3530806
20010904 3.65 3.66 3.37 3.39 1153248
20010905 3.36 3.42 3.36 3.40 859401
20010906 3.42 3.42 3.35 3.39 446498
20010907 3.41 3.41 3.29 3.35 244459
20010910 3.36 3.38 3.29 3.35 241673
20010917 3.39 3.49 3.29 3.29 509974
20010918 3.24 3.39 3.22 3.29 1005241
20010919 3.29 3.29 3.00 3.25 544344
20010920 3.22 3.25 3.00 3.24 435351
20010921 3.10 3.23 3.04 3.23 720528
20010924 3.22 3.22 2.91 3.07 1847612
20010925 2.97 2.99 2.84 2.91 603330
20010926 2.89 2.93 2.78 2.84 641571
20010927 2.83 2.97 2.75 2.84 2298290
20010928 2.81 3.07 2.81 3.07 648383
20011001 3.03 3.04 2.75 2.78 318773
20011002 2.81 2.84 2.75 2.79 161786
20011003 2.76 2.85 2.75 2.81 483500
20011004 2.84 2.84 2.58 2.84 7412896
20011005 2.84 2.86 2.63 2.65 995332
20011008 2.65 2.67 2.56 2.64 406400
20011009 2.71 2.71 2.64 2.64 263502
20011010 2.68 2.76 2.62 2.76 967000
20011011 2.75 2.81 2.67 2.69 1310235
20011012 2.67 2.71 2.65 2.70 1202635
20011015 2.75 2.84 2.71 2.75 653646
20011016 2.71 2.81 2.64 2.81 526850
20011017 2.78 2.84 2.71 2.77 310258
20011018 2.71 2.71 2.63 2.66 456097
20011019 2.62 2.78 2.62 2.76 504865
20011022 2.73 2.84 2.71 2.80 171385
20011023 2.78 2.84 2.75 2.76 198323
20011024 2.75 2.78 2.71 2.75 582894
20011025 2.76 2.87 2.73 2.83 540783
20011026 2.83 3.04 2.83 3.00 1203100
20011029 3.07 3.07 2.91 2.92 829521
20011030 2.94 2.94 2.78 2.84 680430
20011031 2.84 2.96 2.78 2.89 310877
20011101 2.94 2.94 2.84 2.91 319702
20011102 2.91 2.94 2.87 2.91 306697
20011105 2.87 2.96 2.87 2.91 229906
20011106 2.84 3.00 2.81 2.92 328836
20011107 2.87 2.94 2.82 2.88 289976
20011108 2.84 2.92 2.84 2.91 782766
20011109 2.88 2.96 2.88 2.95 272172
20011112 2.95 2.95 2.85 2.87 286261
20011113 2.89 2.97 2.86 2.94 196620
20011114 2.94 2.94 2.78 2.79 327907
20011115 2.79 2.87 2.59 2.61 791590
20011116 2.58 2.70 2.54 2.69 472973
20011119 2.71 2.74 2.63 2.72 376211
20011120 2.75 2.78 2.68 2.73 329300
20011121 2.70 2.70 2.63 2.69 171075
20011123 2.69 2.70 2.62 2.70 141350
20011126 2.71 2.71 2.57 2.57 210864
20011127 2.57 2.62 2.54 2.58 380391
20011128 2.62 2.65 2.56 2.60 359490
20011129 2.60 2.71 2.58 2.71 221701
20011130 2.71 2.75 2.69 2.71 294931
20011203 2.73 2.73 2.56 2.60 676405
20011204 2.65 2.71 2.60 2.70 204052
20011205 2.70 2.75 2.62 2.68 568960
20011206 2.71 2.84 2.67 2.84 528707
20011207 2.83 2.89 2.78 2.84 434268
20011210 2.84 2.89 2.84 2.85 164418
20011211 2.82 2.86 2.78 2.84 189499
20011212 2.85 2.85 2.84 2.85 168753
20011213 2.85 2.91 2.72 2.83 365992
20011214 2.85 2.85 2.74 2.78 172778
20011217 2.75 2.84 2.62 2.84 304839
20011218 2.78 2.82 2.71 2.80 151878
20011219 2.80 2.87 2.78 2.82 454704
20011220 2.86 2.86 2.65 2.78 314128
20011221 2.84 2.89 2.78 2.87 847325
20011224 2.87 2.91 2.86 2.89 95369
20011226 2.89 3.07 2.87 3.06 690339
20011227 3.07 3.07 3.01 3.02 891294
20011228 2.96 3.06 2.85 3.04 465386
20011231 2.98 3.06 2.85 2.94 470650
20020102 2.94 2.94 2.74 2.84 655504
20020103 2.87 3.00 2.86 3.00 366612
20020104 3.00 3.06 2.89 3.02 479320
20020107 2.98 3.16 2.91 3.16 410580
20020108 3.10 3.29 3.10 3.20 940991
20020109 3.20 3.22 3.10 3.10 305768
20020110 3.05 3.06 2.95 3.02 222630
20020111 3.02 3.07 2.97 2.97 166276
20020114 2.97 2.99 2.65 2.65 712942
20020115 2.69 2.79 2.69 2.77 312735
20020116 2.73 2.77 2.71 2.73 113328
20020117 2.73 2.77 2.71 2.75 116734
20020118 2.73 2.87 2.73 2.78 299265
20020122 2.78 2.78 2.71 2.71 92427
20020123 2.71 2.81 2.71 2.81 359180
20020124 2.78 2.85 2.76 2.81 197549
20020125 2.78 2.78 2.75 2.75 201110
20020128 2.71 2.78 2.65 2.77 345711
20020129 2.78 2.78 2.71 2.74 249878
20020130 2.73 2.77 2.69 2.75 256845
20020131 2.73 2.76 2.72 2.73 131906
20020201 2.71 2.78 2.68 2.75 205755
20020204 2.75 2.78 2.62 2.62 144137
20020205 2.62 2.65 2.62 2.64 1960165
20020206 2.64 2.70 2.60 2.68 209625
20020207 2.71 2.76 2.65 2.71 184854
20020208 2.78 2.91 2.75 2.91 300504
20020211 2.91 2.97 2.85 2.95 309329
20020212 2.94 2.95 2.87 2.89 183925
20020213 2.87 2.99 2.86 2.99 189653
20020214 2.96 2.97 2.84 2.87 181138
20020215 2.87 2.96 2.83 2.93 192905
20020219 2.91 2.91 2.79 2.86 144137
20020220 2.86 2.93 2.81 2.93 220772
20020221 2.95 3.00 2.91 2.94 211019
20020222 2.91 3.09 2.91 3.04 262109
20020225 3.04 3.05 2.97 3.03 185473
20020226 3.03 3.03 2.98 3.02 66572
20020227 3.01 3.04 3.01 3.01 209161
20020228 3.00 3.04 2.98 3.00 190582
20020301 3.04 3.09 2.98 3.09 297872
20020304 3.10 3.19 3.09 3.11 242447
20020305 3.04 3.06 2.87 2.96 266134
20020306 2.90 3.02 2.81 3.00 596983
20020307 3.02 3.09 3.01 3.05 718671
20020308 3.07 3.16 3.07 3.13 1009731
20020311 3.15 3.19 3.15 3.17 449595
20020312 3.17 3.23 3.14 3.22 427920
20020313 3.22 3.27 3.22 3.26 1143494
20020314 3.27 3.32 3.24 3.27 714026
20020315 3.20 3.33 3.20 3.26 329300
20020318 3.29 3.48 3.29 3.48 488764
20020319 3.51 3.52 3.33 3.37 583359
20020320 3.38 3.38 3.23 3.25 422192
20020321 3.26 3.39 3.22 3.39 344318
20020322 3.38 3.39 3.26 3.26 209470
20020325 3.22 3.24 3.16 3.22 193214
20020326 3.25 3.29 3.18 3.22 252820
20020327 3.23 3.38 3.23 3.35 300040
20020328 3.36 3.42 3.31 3.35 231300
20020401 3.32 3.38 3.28 3.35 404542
20020402 3.34 3.37 3.31 3.37 195227
20020403 3.37 3.37 3.23 3.33 247091
20020404 3.36 3.36 3.26 3.31 154664
20020405 3.29 3.37 3.27 3.27 363670
20020408 3.29 3.33 3.24 3.33 186247
20020409 3.33 3.33 3.20 3.27 220617
20020410 3.27 3.33 3.27 3.31 656433
20020411 3.32 3.39 3.26 3.26 606272
20020412 3.26 3.32 3.23 3.32 262573
20020415 3.33 3.41 3.33 3.39 714026
20020416 3.40 3.49 3.40 3.47 503007
20020417 3.49 3.55 3.45 3.48 842990
20020418 3.51 3.63 3.51 3.62 690339
20020419 3.62 3.62 3.56 3.60 357787
20020422 3.56 3.56 3.42 3.47 212257
20020423 3.50 3.65 3.45 3.64 205755
20020424 3.65 3.80 3.53 3.67 785088
20020425 3.68 3.75 3.64 3.73 494647
20020426 3.73 3.73 3.58 3.61 400517
20020429 3.55 3.70 3.55 3.63 216128
20020430 3.66 3.73 3.66 3.73 842526
20020501 3.75 3.75 3.62 3.71 355774
20020502 3.72 3.78 3.68 3.75 439067
20020503 3.76 3.82 3.76 3.80 405936
20020506 3.80 3.80 3.68 3.74 249568
20020507 3.58 3.58 3.45 3.46 426062
20020508 3.46 3.55 3.33 3.52 695757
20020509 3.52 3.52 3.36 3.36 166431
20020510 3.39 3.45 3.26 3.36 309329
20020513 3.36 3.49 3.36 3.49 227275
20020514 3.51 3.58 3.51 3.56 655040
20020515 3.58 3.58 3.46 3.46 202503
20020516 3.46 3.57 3.36 3.47 157451
20020517 3.49 3.55 3.29 3.53 185783
20020520 3.49 3.56 3.45 3.56 163644
20020521 3.55 3.58 3.52 3.54 278674
20020522 3.56 3.56 3.49 3.55 240125
20020523 3.55 3.62 3.46 3.57 124475
20020524 3.56 3.56 3.36 3.36 157916
20020528 3.37 3.46 3.26 3.46 364289
20020529 3.46 3.49 3.36 3.48 206374
20020530 3.49 3.49 3.41 3.43 252200
20020531 3.46 3.48 3.42 3.42 285177
20020603 3.42 3.46 3.29 3.30 425133
20020604 3.30 3.49 3.27 3.49 285332
20020605 3.49 3.51 3.36 3.51 146304
20020606 3.49 3.49 3.36 3.36 219379
20020607 3.39 3.46 3.36 3.42 144601
20020610 3.40 3.44 3.36 3.39 223094
20020611 3.39 3.42 3.26 3.38 323262
20020612 3.40 3.49 3.39 3.49 501150
20020613 3.49 3.53 3.35 3.48 706440
20020614 3.44 3.48 3.29 3.37 308400
20020617 3.39 3.46 3.29 3.36 327597
20020618 3.36 3.42 3.27 3.34 250497
20020619 3.33 3.42 3.22 3.29 559207
20020620 3.29 3.46 3.29 3.35 286106
20020621 3.41 3.46 3.33 3.44 200336
20020624 3.42 3.45 3.35 3.40 447892
20020625 3.42 3.47 3.39 3.44 316915
20020626 3.41 3.41 3.33 3.36 462135
20020627 3.38 3.58 3.35 3.58 369244
20020628 3.55 3.62 3.42 3.62 1136992
20020701 3.62 3.64 3.51 3.62 433494
20020702 3.62 3.62 3.44 3.52 1897309
20020703 3.52 3.61 3.43 3.54 425598
20020705 3.54 3.64 3.54 3.61 130977
20020708 3.61 3.67 3.55 3.55 312735
20020709 3.49 3.62 3.44 3.60 394479
20020710 3.62 3.62 3.48 3.48 296324
20020711 3.46 3.46 3.27 3.37 565400
20020712 3.39 3.46 3.29 3.31 134847
20020715 3.24 3.24 2.71 3.16 1853650
20020716 3.10 3.24 3.00 3.13 253284
20020717 3.10 3.33 2.94 3.33 551311
20020718 3.31 3.31 2.97 3.05 497434
20020719 2.98 3.04 2.89 2.92 738952
20020722 2.91 2.91 2.68 2.84 519418
20020723 2.87 2.87 2.62 2.71 855066
20020724 2.64 2.82 2.62 2.78 339054
20020725 2.78 2.86 2.66 2.77 235015
20020726 2.77 2.90 2.75 2.89 233158
20020729 2.96 3.27 2.94 3.26 383332
20020730 3.28 3.29 3.19 3.20 194298
20020731 3.27 3.29 3.19 3.28 288428
20020801 3.29 3.29 3.15 3.16 238886
20020802 3.13 3.15 2.70 2.84 610916
20020805 2.87 2.90 2.84 2.88 96762
20020806 2.93 3.33 2.91 3.33 224952
20020807 3.33 3.33 3.07 3.15 202968
20020808 3.18 3.23 2.94 2.97 344627
20020809 2.91 3.10 2.83 3.10 125404
20020812 3.04 3.20 2.97 3.20 88866
20020813 3.16 3.22 3.13 3.13 162560
20020814 3.13 3.27 3.13 3.24 245853
20020815 3.27 3.32 3.23 3.23 282390
20020816 3.23 3.35 3.20 3.29 205909
20020819 3.33 3.43 3.23 3.26 481642
20020820 3.25 3.38 3.24 3.32 206838
20020821 3.35 3.35 3.23 3.33 224333
20020822 3.33 3.36 3.26 3.36 230371
20020823 3.34 3.36 3.28 3.33 171540
20020826 3.35 3.42 3.30 3.35 420489
20020827 3.36 3.46 3.33 3.33 365218
20020828 3.33 3.34 3.28 3.28 299730
20020829 3.26 3.33 3.22 3.23 545273
20020830 3.22 3.45 3.22 3.45 164573
20020903 3.42 3.42 3.09 3.09 135157
20020904 3.10 3.26 3.10 3.26 142124
20020905 3.26 3.26 3.04 3.08 221546
20020906 3.10 3.22 3.10 3.22 90724
20020909 3.20 3.20 3.07 3.15 93356
20020910 3.15 3.15 2.97 3.02 218450
20020911 3.04 3.06 3.00 3.02 159309
20020912 3.01 3.06 3.00 3.00 425598
20020913 2.98 3.12 2.98 3.07 239815
20020916 3.06 3.11 3.04 3.06 409342
20020917 3.08 3.09 2.97 3.06 151878
20020918 3.04 3.04 2.96 2.97 123546
20020919 2.97 2.99 2.91 2.91 191047
20020920 2.96 2.96 2.91 2.95 247556
20020923 2.94 2.96 2.88 2.92 232848
20020924 2.91 3.04 2.90 2.91 207612
20020925 2.94 2.94 2.85 2.94 321095
20020926 2.92 2.97 2.90 2.94 155593
20020927 2.92 2.96 2.85 2.91 292763
20020930 2.90 3.10 2.90 3.02 139492
20021001 2.99 3.12 2.91 3.12 221082
20021002 3.11 3.23 3.03 3.03 182532
20021003 3.03 3.20 3.03 3.10 103729
20021004 3.07 3.09 2.87 2.95 120914
20021007 2.94 2.96 2.76 2.81 217366
20021008 2.81 2.87 2.78 2.84 88866
20021009 2.78 2.79 2.65 2.67 167205
20021010 2.65 2.70 2.62 2.69 161631
20021011 2.75 2.80 2.73 2.80 142124
20021014 2.75 3.00 2.75 2.99 91188
20021015 2.98 3.10 2.98 3.09 121223
20021016 3.06 3.09 3.04 3.04 193679
20021017 3.06 3.07 3.00 3.07 137015
20021018 3.07 3.22 3.07 3.14 69823
20021021 3.14 3.22 3.13 3.20 59141
20021022 3.18 3.18 3.10 3.12 47529
20021023 3.10 3.13 2.97 3.00 398040
20021024 3.04 3.07 2.87 2.91 482107
20021025 2.91 3.05 2.91 3.00 477927
20021028 3.07 3.07 2.88 2.89 248640
20021029 2.89 3.04 2.81 3.04 338744
20021030 3.04 3.07 2.90 3.04 437983
20021031 3.06 3.16 3.04 3.08 349736
20021101 3.07 3.16 3.07 3.16 273101
20021104 3.13 3.18 3.10 3.16 96143
20021105 3.10 3.18 3.07 3.18 72920
20021106 3.20 3.20 3.06 3.16 201575
20021107 3.13 3.16 3.04 3.07 147697
20021108 3.06 3.09 3.00 3.07 120759
20021111 3.04 3.05 3.04 3.04 76171
20021112 3.05 3.18 3.05 3.16 87008
20021113 3.11 3.15 3.07 3.07 115340
20021114 3.07 3.16 3.07 3.16 192440
20021115 3.16 3.16 3.08 3.13 329765
20021118 3.15 3.19 3.07 3.14 493873
20021119 3.13 3.16 3.11 3.13 386583
20021120 3.14 3.22 3.09 3.22 416773
20021121 3.20 3.26 3.16 3.25 1070575
20021122 3.23 3.23 3.16 3.17 69359
20021125 3.19 3.20 3.15 3.20 377604
20021126 3.17 3.29 3.13 3.27 294931
20021127 3.24 3.37 3.24 3.37 170456
20021129 3.38 3.43 3.36 3.43 179900
20021202 3.43 3.55 3.37 3.55 649312
20021203 3.55 3.55 3.43 3.43 302981
20021204 3.43 3.48 3.35 3.42 95214
20021205 3.44 3.44 3.38 3.40 100013
20021206 3.37 3.52 3.37 3.46 531959
20021209 3.49 3.52 3.39 3.39 464148
20021210 3.40 3.55 3.40 3.53 325120
20021211 3.53 3.61 3.53 3.58 521741
20021212 3.52 3.75 3.52 3.74 509510
20021213 3.75 3.83 3.65 3.65 251736
20021216 3.68 3.78 3.64 3.71 310722
20021217 3.72 3.75 3.64 3.67 102181
20021218 3.65 3.66 3.57 3.63 168288
20021219 3.65 3.78 3.62 3.71 216902
20021220 3.71 3.81 3.71 3.78 529172
20021223 3.79 3.85 3.69 3.78 214579
20021224 3.77 3.81 3.72 3.73 36228
20021226 3.77 3.84 3.71 3.74 87782
20021227 3.74 3.74 3.53 3.53 186402
20021230 3.54 3.59 3.46 3.48 124475
20021231 3.44 3.58 3.42 3.49 330849
20030102 3.55 3.67 3.55 3.65 443092
20030103 3.62 3.68 3.55 3.66 361967
20030106 3.65 3.71 3.58 3.60 156522
20030107 3.58 3.60 3.38 3.45 393860
20030108 3.45 3.52 3.36 3.40 190118
20030109 3.42 3.62 3.42 3.61 176649
20030110 3.59 3.66 3.57 3.62 161322
20030113 3.65 3.66 3.55 3.58 156213
20030114 3.57 3.65 3.55 3.63 90569
20030115 3.62 3.88 3.62 3.82 520347
20030116 3.86 3.88 3.78 3.84 436745
20030117 3.81 3.81 3.69 3.78 384726
20030121 3.75 3.78 3.67 3.68 123236
20030122 3.66 3.77 3.64 3.71 165502
20030123 3.74 3.81 3.65 3.73 261954
20030124 3.75 3.78 3.65 3.77 199252
20030127 3.73 3.74 3.62 3.62 197394
20030128 3.66 3.66 3.56 3.65 209161
20030129 3.63 3.72 3.62 3.70 129584
20030130 3.71 3.82 3.71 3.78 474830
20030131 3.75 3.84 3.75 3.78 231300
20030203 3.79 3.83 3.76 3.80 300194
20030204 3.80 3.97 3.73 3.95 807692
20030205 3.97 4.00 3.84 3.94 467244
20030206 3.95 3.95 3.86 3.89 290750
20030207 3.91 3.93 3.78 3.90 279603
20030210 3.94 3.95 3.82 3.89 390144
20030211 3.91 3.91 3.82 3.84 316915
20030212 3.81 3.84 3.68 3.77 239350
20030213 3.76 3.81 3.62 3.79 168598
20030214 3.81 3.85 3.68 3.80 70598
20030218 3.84 3.87 3.75 3.81 124629
20030219 3.80 3.84 3.75 3.78 98929
20030220 3.77 3.80 3.75 3.77 1100919
20030221 3.79 3.84 3.75 3.82 505020
20030224 3.87 3.99 3.85 3.89 338280
20030225 3.91 3.97 3.84 3.93 267528
20030226 3.89 3.89 3.80 3.84 443712
20030227 3.89 3.89 3.81 3.86 226655
20030228 3.88 3.91 3.77 3.83 287035
20030303 3.83 3.84 3.71 3.78 388286
20030304 3.75 3.78 3.59 3.68 417702
20030305 3.49 3.55 3.23 3.54 1188237
20030306 3.51 3.55 3.40 3.55 583049
20030307 3.49 3.53 3.34 3.40 320166
20030310 3.36 3.42 3.26 3.26 512916
20030311 3.23 3.35 3.23 3.35 196001
20030312 3.29 3.45 3.24 3.45 431481
20030313 3.49 3.49 3.38 3.39 250343
20030314 3.42 3.45 3.39 3.44 105587
20030317 3.42 3.56 3.42 3.55 409187
20030318 3.49 3.51 3.39 3.48 267218
20030319 3.48 3.49 3.44 3.49 119830
20030320 3.46 3.60 3.44 3.50 188725
20030321 3.46 3.54 3.46 3.51 273565
20030324 3.49 3.58 3.37 3.55 289821
20030325 3.58 3.88 3.58 3.70 234706
20030326 3.73 3.75 3.49 3.52 240589
20030327 3.52 3.68 3.52 3.67 153426
20030328 3.70 3.80 3.62 3.75 340912
20030331 3.77 3.77 3.69 3.69 234087
20030401 3.68 3.68 3.62 3.66 100942
20030402 3.64 3.69 3.62 3.63 488764
20030403 3.63 3.63 3.52 3.53 244459
20030404 3.55 3.59 3.55 3.58 82209
20030407 3.64 3.73 3.62 3.70 278210
20030408 3.71 3.71 3.55 3.57 198943
20030409 3.62 3.71 3.61 3.71 253284
20030410 3.70 3.71 3.62 3.70 184544
20030411 3.71 3.71 3.61 3.62 111160
20030414 3.62 3.68 3.62 3.68 106516
20030415 3.65 3.65 3.52 3.60 231764
20030416 3.63 3.79 3.63 3.79 653492
20030417 3.79 3.90 3.78 3.88 492789
20030421 3.81 3.88 3.79 3.86 202503
20030422 3.83 3.88 3.80 3.88 199407
20030423 3.88 3.90 3.81 3.86 418941
20030424 3.85 3.88 3.79 3.80 169527
20030425 3.77 3.80 3.75 3.77 120449
20030428 3.81 3.87 3.72 3.82 176184
20030429 3.81 3.86 3.78 3.81 248175
20030430 3.79 3.84 3.73 3.82 254987
20030501 3.82 3.93 3.74 3.93 340447
20030502 3.95 4.04 3.91 4.02 538306
20030505 4.02 4.02 3.88 3.95 515703
20030506 3.97 3.99 3.88 3.89 258238
20030507 3.99 3.99 3.79 3.89 341376
20030508 3.84 3.89 3.82 3.82 189499
20030509 3.86 3.86 3.75 3.80 183151
20030512 3.78 3.81 3.66 3.75 457645
20030513 3.71 3.82 3.66 3.80 361348
20030514 3.84 3.84 3.76 3.80 377604
20030515 3.79 3.84 3.70 3.82 270005
20030516 3.77 3.79 3.72 3.73 244305
20030519 3.68 3.80 3.67 3.71 417083
20030520 3.73 3.73 3.62 3.63 155748
20030521 3.62 3.86 3.62 3.83 275888
20030522 3.80 3.88 3.73 3.81 286106
20030523 3.78 3.84 3.75 3.82 141350
20030527 3.81 3.91 3.81 3.87 340912
20030528 3.82 3.84 3.74 3.82 241518
20030529 3.81 3.88 3.78 3.80 443712
20030530 3.84 3.91 3.80 3.88 620670
20030602 3.91 4.14 3.88 4.08 1065001
20030603 4.10 4.23 4.08 4.19 1005550
20030604 4.23 4.31 4.17 4.20 527779
20030605 4.19 4.26 4.17 4.22 539235
20030606 4.29 4.39 4.25 4.30 1324168
20030609 4.30 4.36 4.26 4.33 449130
20030610 4.36 4.37 4.31 4.36 428230
20030611 4.42 4.75 4.41 4.68 1639535
20030612 4.78 4.80 4.61 4.72 1092094
20030613 4.72 4.73 4.57 4.60 1136527
20030616 4.64 4.71 4.55 4.57 724554
20030617 4.62 4.62 4.43 4.47 780753
20030618 4.46 4.48 4.33 4.36 463064
20030619 4.33 4.44 4.33 4.34 426836
20030620 4.35 4.47 4.33 4.37 404078
20030623 4.39 4.39 4.26 4.28 301588
20030624 4.26 4.30 4.13 4.25 519418
20030625 4.25 4.34 4.23 4.29 654885
20030626 4.30 4.39 4.20 4.23 352678
20030627 4.21 4.36 4.19 4.20 436126
20030630 4.20 4.30 4.05 4.05 548989
20030701 4.06 4.21 3.97 4.17 413522
20030702 4.15 4.23 4.03 4.23 419870
20030703 4.22 4.26 4.11 4.26 358561
20030707 4.31 4.33 4.17 4.20 321869
20030708 4.20 4.20 4.04 4.07 324656
20030709 4.06 4.23 3.86 4.21 1019175
20030710 4.23 4.32 4.11 4.20 518025
20030711 4.17 4.30 4.17 4.19 347105
20030714 4.20 4.23 4.14 4.20 721922
20030715 4.21 4.21 4.04 4.09 153271
20030716 4.10 4.10 4.00 4.10 153890
20030717 4.08 4.13 4.02 4.02 233312
20030718 4.01 4.07 3.96 4.06 254058
20030721 4.08 4.08 3.95 4.03 777192
20030722 4.04 4.06 3.99 4.06 316915
20030723 4.08 4.08 3.97 4.07 432100
20030724 4.06 4.17 3.99 4.00 381939
20030725 4.04 4.07 3.99 4.05 193679
20030728 4.02 4.26 4.01 4.26 1488277
20030729 4.24 4.30 4.13 4.19 387048
20030730 4.25 4.31 4.15 4.22 157606
20030731 4.25 4.35 4.17 4.17 228049
20030801 4.13 4.19 4.02 4.10 183616
20030804 4.07 4.10 3.94 4.07 352059
20030805 4.06 4.08 3.97 3.99 130048
20030806 3.99 4.08 3.99 4.04 354381
20030807 4.04 4.20 4.04 4.17 469721
20030808 4.20 4.20 4.10 4.11 122152
20030811 4.08 4.24 4.08 4.24 1681026
20030812 4.24 4.39 4.24 4.39 454239
20030813 4.39 4.39 4.30 4.33 246782
20030814 4.33 4.42 4.31 4.39 217521
20030815 4.39 4.45 4.34 4.34 162096
20030818 4.34 4.44 4.34 4.38 181138
20030819 4.36 4.46 4.35 4.43 220153
20030820 4.41 4.46 4.39 4.39 99858
20030821 4.39 4.46 4.36 4.42 116734
20030822 4.39 4.42 4.30 4.33 198478
20030825 4.31 4.33 4.18 4.18 522669
20030826 4.15 4.23 4.10 4.23 353143
20030827 4.26 4.35 4.26 4.30 237338
20030828 4.26 4.39 4.26 4.36 269385
20030829 4.33 4.38 4.30 4.33 117198
20030902 4.35 4.46 4.30 4.45 156213
20030903 4.46 4.46 4.33 4.38 226810
20030904 4.39 4.40 4.28 4.32 161167
20030905 4.31 4.36 4.26 4.28 135312
20030908 4.28 4.42 4.28 4.42 232693
20030909 4.42 4.50 4.35 4.49 391228
20030910 4.46 4.46 4.34 4.41 190892
20030911 4.41 4.44 4.36 4.36 179435
20030912 4.41 4.55 4.28 4.48 1201552
20030915 4.51 4.52 4.46 4.46 421263
20030916 4.49 4.51 4.46 4.48 150639
20030917 4.48 4.49 4.42 4.46 175255
20030918 4.48 4.50 4.43 4.48 229906
20030919 4.46 4.51 4.46 4.50 155593
20030922 4.52 4.52 4.39 4.52 528553
20030923 4.52 4.57 4.48 4.57 551311
20030924 4.61 4.75 4.58 4.62 1032489
20030925 4.57 4.68 4.42 4.48 400827
20030926 4.48 4.48 4.39 4.40 438603
20030929 4.46 4.47 4.36 4.39 389370
20030930 4.39 4.52 4.33 4.42 351130
20031001 4.46 4.57 4.39 4.52 313199
20031002 4.54 4.59 4.46 4.58 387358
20031003 4.59 4.68 4.59 4.66 522515
20031006 4.64 4.82 4.62 4.81 468638
20031007 4.81 5.04 4.78 5.04 683372
20031008 5.07 5.19 5.04 5.08 1391050
20031009 5.08 5.14 4.97 5.06 289976
20031010 5.03 5.07 4.93 5.07 198943
20031013 5.01 5.09 4.94 5.02 189499
20031014 4.99 5.04 4.93 5.03 251271
20031015 5.05 5.05 4.91 4.92 240744
20031016 4.90 5.01 4.88 4.94 296788
20031017 4.99 5.03 4.92 4.93 289976
20031020 4.91 5.07 4.91 5.02 253284
20031021 5.03 5.17 5.03 5.15 608594
20031022 5.14 5.14 4.98 5.01 399124
20031023 5.00 5.04 4.84 4.99 237028
20031024 4.97 5.04 4.94 5.01 156213
20031027 5.02 5.15 4.97 5.13 245234
20031028 5.17 5.17 5.01 5.04 306077
20031029 5.03 5.15 5.01 5.15 272791
20031030 5.15 5.15 4.59 4.84 4046818
20031031 4.88 5.01 4.81 4.94 742203
20031103 4.97 5.04 4.93 4.97 361812
20031104 4.96 4.97 4.89 4.90 275888
20031105 4.90 4.94 4.78 4.86 480868
20031106 4.88 4.99 4.87 4.97 537997
20031107 5.01 5.04 4.91 4.96 433958
20031110 4.97 5.03 4.91 4.92 749325
20031111 4.93 4.95 4.86 4.89 270314
20031112 4.84 5.01 4.84 5.01 563387
20031113 5.04 5.19 5.01 5.14 668354
20031114 5.17 5.24 5.13 5.15 692661
20031117 5.14 5.14 5.04 5.10 384261
20031118 5.10 5.14 5.03 5.10 289821
20031119 5.07 5.16 4.99 5.04 710310
20031120 5.02 5.05 4.96 5.04 909098
20031121 5.08 5.12 5.06 5.11 123701
20031124 5.15 5.23 5.10 5.14 429159
20031125 5.14 5.14 5.06 5.08 941146
20031126 5.08 5.14 5.07 5.10 724089
20031128 5.10 5.17 5.10 5.10 323727
20031201 5.14 5.29 5.14 5.29 508581
20031202 5.29 5.39 5.26 5.36 514154
20031203 5.36 5.39 5.24 5.24 295550
20031204 5.27 5.49 5.21 5.46 549608
20031205 5.46 5.56 5.36 5.46 484584
20031208 5.40 5.72 5.39 5.69 406865
20031209 5.68 5.73 5.63 5.69 854757
20031210 5.63 5.68 5.59 5.62 364754
20031211 5.59 5.65 5.54 5.60 487680
20031212 5.57 5.71 5.57 5.71 491086
20031215 5.72 5.74 5.61 5.72 497589
20031216 5.72 6.12 5.65 6.08 1727472
20031217 6.01 6.19 5.94 6.17 662936
20031218 6.10 6.37 6.05 6.30 642964
20031219 6.23 6.24 6.06 6.20 692661
20031222 6.14 6.27 6.11 6.22 321095
20031223 6.22 6.25 6.11 6.20 357632
20031224 6.20 6.23 6.13 6.20 112863
20031226 6.23 6.28 6.17 6.25 102645
20031229 6.21 6.27 6.08 6.15 789733
20031230 6.19 6.33 6.15 6.32 651169
20031231 6.25 6.30 6.07 6.10 328836
20040102 6.13 6.20 6.06 6.13 304220
20040105 6.39 6.90 6.32 6.65 1900560
20040106 6.69 6.70 6.39 6.44 772393
20040107 6.43 6.51 6.41 6.45 299575
20040108 6.49 6.54 6.44 6.49 431481
20040109 6.49 6.65 6.46 6.52 411200
20040112 6.59 6.87 6.54 6.87 472508
20040113 6.86 6.88 6.55 6.73 287783
20040114 6.79 6.87 6.68 6.77 256839
20040115 6.77 6.77 6.42 6.42 521258
20040116 6.46 6.55 6.42 6.53 858398
20040120 6.59 6.89 6.56 6.85 2283697
20040121 6.95 7.08 6.92 7.02 977070
20040122 7.03 7.17 6.89 6.98 634670
20040123 7.04 7.29 7.01 7.29 745915
20040126 7.27 7.27 7.05 7.18 375665
20040127 7.21 7.23 7.05 7.08 294436
20040128 7.01 7.09 6.62 6.80 595216
20040129 6.73 6.85 6.55 6.67 582993
20040130 6.64 6.72 6.52 6.66 373189
20040202 6.59 6.66 6.44 6.60 328630
20040203 6.62 6.75 6.50 6.52 351838
20040204 6.50 6.51 6.33 6.34 423938
20040205 6.35 6.44 6.20 6.32 248948
20040206 6.31 6.50 6.31 6.46 236879
20040209 6.50 6.66 6.50 6.56 252197
20040210 6.59 6.79 6.58 6.77 315788
20040211 6.79 6.92 6.77 6.91 185666
20040212 6.88 6.92 6.69 6.70 167254
20040213 6.72 6.90 6.70 6.82 377831
20040217 6.85 7.03 6.79 6.94 476699
20040218 7.01 7.15 6.92 7.01 739881
20040219 7.04 7.05 6.92 6.96 412644
20040220 6.94 7.06 6.81 6.98 613782
20040223 6.98 6.99 6.85 6.90 683407
20040224 6.84 6.89 6.77 6.85 454573
20040225 6.88 6.98 6.85 6.95 713887
20040226 6.97 7.17 6.92 7.17 1129316
20040227 7.11 7.17 7.04 7.17 715899
20040301 7.17 7.45 7.17 7.45 995791
20040302 7.45 7.47 7.27 7.43 720540
20040303 7.11 7.43 6.90 7.34 1333549
20040304 7.36 7.36 7.17 7.34 403824
20040305 7.34 7.46 7.26 7.46 524972
20040308 7.48 7.48 7.41 7.45 597382
20040309 7.43 7.64 7.43 7.60 1526642
20040310 7.59 7.67 7.36 7.47 1747276
20040311 7.40 7.53 7.31 7.50 952933
20040312 7.50 7.54 7.38 7.54 1096360
20040315 7.57 7.65 7.47 7.63 1140920
20040316 7.61 7.62 7.53 7.56 689751
20040317 7.53 7.68 7.53 7.62 444671
20040318 7.59 7.83 7.55 7.75 765410
20040319 7.75 7.80 7.68 7.72 702902
20040322 7.69 7.70 7.52 7.60 414036
20040323 7.60 7.64 7.54 7.60 481495
20040324 7.63 7.64 7.57 7.60 646738
20040325 7.59 7.64 7.54 7.61 1368052
20040326 7.61 7.63 7.58 7.60 333426
20040329 7.61 7.63 7.59 7.63 473604
20040330 7.63 7.84 7.61 7.84 498050
20040331 7.84 7.85 7.75 7.84 308670
20040401 7.84 7.84 7.72 7.79 1864246
20040402 7.82 8.01 7.81 8.01 869074
20040405 8.01 8.01 7.85 7.90 569686
20040406 7.85 7.98 7.85 7.94 660972
20040407 7.89 8.07 7.89 8.07 1016214
20040408 8.07 8.09 7.93 7.97 518009
20040412 7.94 8.15 7.94 8.15 1313590
20040413 8.17 8.20 8.07 8.07 1541186
20040414 8.01 8.11 7.87 7.98 711567
20040415 7.98 8.33 7.98 8.18 1743098
20040416 8.18 8.26 8.10 8.22 1334477
20040419 8.21 8.36 8.18 8.32 843080
20040420 8.33 8.48 8.14 8.24 1249535
20040421 8.21 8.30 8.08 8.24 1036637
20040422 8.21 8.38 8.20 8.33 1273826
20040423 8.33 8.41 8.24 8.31 728741
20040426 8.31 8.43 8.29 8.37 394541
20040427 8.45 8.52 8.39 8.50 943185
20040428 8.51 8.51 8.31 8.34 486910
20040429 8.32 8.40 7.96 8.07 708782
20040430 8.11 8.24 7.95 8.09 602178
20040503 8.09 8.48 8.09 8.44 658187
20040504 8.47 8.54 8.35 8.43 559784
20040505 8.37 8.37 7.92 8.04 892127
20040506 7.85 8.07 7.67 8.01 980938
20040507 7.95 7.98 7.70 7.76 655093
20040510 7.69 7.69 7.04 7.15 1013429
20040511 7.18 7.41 7.15 7.36 806875
20040512 7.18 7.42 6.98 7.41 905521
20040513 7.38 7.41 7.11 7.18 617598
20040514 7.18 7.46 7.18 7.32 965518
20040517 7.26 7.35 7.20 7.24 439926
20040518 7.31 7.35 7.24 7.31 709913
20040519 7.37 7.40 7.30 7.37 577703
20040520 7.37 7.46 7.34 7.34 521108
20040521 7.37 7.39 7.18 7.37 1127263
20040524 7.37 7.65 7.37 7.64 1488327
20040525 7.63 7.76 7.62 7.76 565178
20040526 7.73 7.82 7.72 7.77 641720
20040527 7.80 7.83 7.68 7.68 497295
20040528 7.63 7.77 7.57 7.68 266430
20040601 7.74 7.88 7.74 7.87 756302
20040602 7.88 8.02 7.88 7.94 677749
20040603 8.08 8.18 7.91 7.91 848926
20040604 7.96 7.98 7.79 7.81 438380
20040607 7.86 7.86 7.52 7.81 1669246
20040608 7.82 8.03 7.82 7.99 1096801
20040609 7.95 8.01 7.76 7.92 939850
20040610 8.15 8.63 8.15 8.47 9180157
20040614 8.50 8.52 8.28 8.41 1473019
20040615 8.45 8.58 8.45 8.57 1384879
20040616 8.52 8.62 8.52 8.55 1871040
20040617 8.61 9.06 8.57 9.00 1662597
20040618 9.15 9.15 8.86 9.02 1543376
20040621 9.05 9.12 8.89 9.03 1350860
20040622 9.03 9.11 8.92 9.09 898563
20040623 9.06 9.23 9.02 9.21 873667
20040624 9.31 9.31 9.16 9.22 673729
20040625 9.22 9.43 9.20 9.43 1869184
20040628 9.42 9.42 9.07 9.09 854957
20040629 9.09 9.25 9.05 9.16 488481
20040630 9.13 9.46 9.11 9.44 798980
20040701 10.22 10.35 9.62 9.95 2359521
20040702 9.95 9.99 9.71 9.77 1130510
20040706 9.77 9.99 9.76 9.89 1114892
20040707 9.86 9.97 9.83 9.93 936293
20040708 10.02 10.06 9.69 9.70 1308646
20040709 9.69 9.86 9.67 9.77 1441319
20040712 10.02 10.04 9.90 9.96 938922
20040713 10.09 10.17 9.91 10.06 1080874
20040714 10.06 10.28 10.06 10.28 1908461
20040715 10.31 10.34 10.15 10.31 1002475
20040716 10.31 10.55 10.28 10.46 2520028
20040719 10.54 10.60 10.41 10.50 1387971
20040720 10.50 10.58 10.31 10.53 2110409
20040721 10.53 10.67 10.24 10.25 1272616
20040722 10.20 10.22 9.99 10.06 828515
20040723 10.06 10.06 9.82 9.91 741767
20040726 9.91 9.97 9.56 9.61 1175044
20040727 9.70 10.22 9.70 10.20 1225763
20040728 10.20 10.26 9.95 10.11 1370498
20040729 10.19 10.90 10.19 10.90 2352562
20040730 10.90 10.91 10.72 10.83 2152160
20040802 10.86 10.93 10.61 10.85 1943871
20040803 10.83 10.83 10.59 10.68 964900
20040804 10.67 10.68 10.54 10.57 1410702
20040805 10.54 10.55 10.04 10.13 1507811
20040806 10.06 10.06 9.47 9.60 1159890
20040809 9.62 10.02 9.60 9.86 839339
20040810 9.93 9.99 9.83 9.98 725531
20040811 9.98 9.98 9.65 9.82 655637
20040812 9.75 9.81 9.29 9.31 890677
20040813 9.33 9.60 9.28 9.44 1157880
20040816 9.44 9.64 9.14 9.33 738056
20040817 9.13 9.23 8.76 9.09 1121232
20040818 9.09 9.70 9.09 9.66 1111491
20040819 9.54 9.69 9.48 9.61 674502
20040820 9.68 10.00 9.68 9.84 1219578
20040823 9.83 9.84 9.48 9.66 1083348
20040824 9.60 9.73 9.53 9.61 688419
20040825 9.56 9.66 9.53 9.60 533633
20040826 9.61 9.64 9.32 9.47 392609
20040827 9.45 9.56 9.38 9.54 523891
20040830 9.49 9.53 9.23 9.34 410237
20040831 9.38 9.70 9.38 9.70 647596
20040901 9.70 10.09 9.69 10.09 978971
20040902 10.05 10.37 10.05 10.35 900573
20040903 10.31 10.40 10.28 10.30 558683
20040907 10.33 10.40 10.30 10.40 823876
20040908 10.37 10.42 10.19 10.25 890677
20040909 10.25 10.40 10.25 10.38 666616
20040910 10.38 10.50 10.28 10.36 798826
20040913 10.37 10.47 10.34 10.47 502343
20040914 10.40 10.47 10.22 10.33 495387
20040915 10.25 10.35 10.13 10.17 453963
20040916 10.22 10.35 10.16 10.22 506052
20040917 10.29 10.29 10.13 10.16 651655
20040920 10.16 10.49 10.16 10.44 830489
20040921 10.45 10.66 10.36 10.64 797720
20040922 10.64 10.78 10.46 10.62 696943
20040923 10.62 10.86 10.57 10.83 931730
20040924 10.80 11.15 10.80 11.13 1671179
20040927 11.06 11.41 10.93 11.16 1239628
20040928 11.16 11.39 11.15 11.37 1204695
20040929 11.32 11.44 11.22 11.25 1293726
20040930 11.26 11.38 11.16 11.32 1067440
20041001 11.32 11.42 11.23 11.41 744859
20041004 11.46 11.58 11.29 11.48 891233
20041005 11.48 11.81 11.48 11.58 1029416
20041006 11.64 11.86 11.58 11.63 2103503
20041007 11.65 11.74 11.21 11.26 1283061
20041008 11.19 11.41 11.10 11.26 624142
20041011 11.23 11.30 11.00 11.10 444380
20041012 11.10 11.20 11.02 11.03 505125
20041013 11.06 11.08 9.99 10.55 3480695
20041014 10.51 10.84 10.45 10.75 1105927
20041015 10.75 10.77 10.55 10.62 645472
20041018 10.64 10.81 10.47 10.63 1445820
20041019 10.58 10.58 10.29 10.50 2067798
20041020 10.47 10.89 10.45 10.55 2266571
20041021 10.57 10.58 10.47 10.54 998812
20041022 10.51 10.75 10.50 10.54 808849
20041025 10.58 10.65 10.46 10.48 881959
20041026 10.53 10.58 10.29 10.57 772681
20041027 10.50 10.69 10.16 10.42 806994
20041028 10.03 10.26 9.68 10.00 2597190
20041029 9.96 10.23 9.96 10.16 1475651
20041101 10.25 10.42 10.16 10.31 760006
20041102 10.31 10.49 10.27 10.32 1012878
20041103 10.38 10.69 10.38 10.61 1032353
20041104 10.58 11.08 10.58 11.03 1520167
20041105 11.19 11.22 10.95 11.02 743931
20041108 10.99 11.02 10.80 10.82 801739
20041109 10.79 10.80 10.63 10.67 1068986
20041110 10.63 11.08 10.61 10.86 1475651
20041111 10.89 10.92 10.64 10.81 1176410
20041112 10.84 11.16 10.71 10.93 2187278
20041115 10.97 11.02 10.64 10.79 1621563
20041116 10.80 11.00 10.71 10.71 654746
20041117 10.74 10.99 10.74 10.89 1159253
20041118 10.89 11.00 10.79 10.93 1038227
20041119 10.94 11.14 10.74 11.00 2282028
20041122 10.97 11.39 10.87 11.38 2335662
20041123 11.58 13.04 11.54 12.88 5876947
20041124 13.04 13.36 12.47 13.09 4148888
20041126 13.09 13.36 13.09 13.28 1120766
20041129 13.36 13.40 13.00 13.21 1485853
20041130 13.07 13.43 13.03 13.42 2224374
20041201 13.42 13.52 12.64 13.00 2690857
20041202 13.00 13.00 12.09 12.26 1939816
20041203 12.32 12.65 12.32 12.60 1174555
20041206 12.60 12.61 12.27 12.42 1442977
20041207 12.40 12.41 11.72 11.80 1394476
20041208 11.85 12.27 11.64 12.13 1748810
20041209 12.33 13.09 12.33 12.90 8662959
20041210 12.90 12.94 12.47 12.60 1663084
20041213 12.66 13.08 12.66 13.04 1321107
20041214 13.08 13.17 12.74 13.10 1152899
20041215 13.10 13.93 13.10 13.58 2581974
20041216 13.69 13.79 13.47 13.66 2716973
20041217 13.63 13.96 13.63 13.93 1964902
20041220 13.93 14.02 13.73 13.83 2014947
20041221 13.85 13.91 13.54 13.77 1476804
20041222 13.78 13.94 13.11 13.47 1411621
20041223 13.43 13.68 13.29 13.45 797175
20041227 13.43 13.43 12.86 12.99 1156297
20041228 12.94 13.39 12.94 13.25 982991
20041229 13.24 13.28 13.05 13.25 740024
20041230 13.25 13.25 13.01 13.08 597302
20041231 13.01 13.37 12.98 13.25 1266891
20050103 13.24 13.25 12.26 12.37 4316420
20050104 12.37 12.73 12.34 12.45 2400482
20050105 12.37 12.53 12.11 12.24 1944513
20050106 12.30 12.72 12.25 12.43 2618118
20050107 12.56 12.56 11.98 12.20 2733037
20050110 12.26 12.83 12.26 12.62 2321089
20050111 12.66 12.72 12.35 12.50 1559286
20050112 12.51 13.01 12.45 12.97 2223779
20050113 13.01 13.31 12.88 13.24 1693359
20050114 13.27 13.60 13.21 13.41 2163075
20050118 13.49 13.82 13.49 13.79 2012630
20050119 13.85 14.31 13.85 14.01 2822625
20050120 14.01 14.01 13.38 13.67 1444367
20050121 13.71 13.83 13.53 13.58 1127104
20050124 13.69 13.82 13.48 13.54 891705
20050125 13.54 13.73 13.28 13.59 1091423
20050126 13.61 14.01 13.58 13.99 1205261
20050127 14.02 14.47 13.94 14.24 1761476
20050128 14.25 14.28 13.89 14.03 1329911
20050131 13.94 14.46 13.94 14.37 1117682
20050201 14.40 14.55 14.25 14.48 1317554
20050202 14.48 14.59 14.42 14.52 1599755
20050203 14.52 14.72 14.11 14.70 886608
20050204 14.72 14.72 14.41 14.55 745584
20050207 14.50 14.71 14.31 14.50 699864
20050208 14.50 15.00 14.41 14.96 1781247
20050209 14.96 15.16 14.74 14.99 1049719
20050210 15.05 15.27 15.04 15.18 1738152
20050211 15.25 15.60 14.97 15.46 1038597
20050214 15.51 15.51 15.32 15.36 986081
20050215 15.36 15.36 14.96 15.07 920280
20050216 15.07 15.89 15.07 15.69 1341496
20050217 15.67 15.89 15.28 15.43 1200164
20050218 15.93 16.02 15.52 15.53 1677449
20050222 15.67 16.07 15.58 15.77 1739543
20050223 15.61 16.14 15.61 15.71 1835463
20050224 15.77 16.14 15.64 16.04 963066
20050225 16.07 16.73 16.03 16.52 1261485
20050228 17.01 17.08 15.89 16.34 1528703
20050301 16.34 16.57 15.29 15.54 2376386
20050302 15.80 16.09 15.28 15.84 2919781
20050303 15.84 16.38 15.77 16.00 2185936
20050304 16.09 16.20 15.60 16.15 1505997
20050307 16.15 16.16 15.63 15.96 987471
20050308 15.86 16.15 15.63 15.65 1637289
20050309 15.65 15.96 15.31 15.34 1170198
20050310 14.96 15.09 14.46 14.87 2024987
20050311 14.83 15.48 14.83 15.30 1420373
20050314 15.30 15.48 15.06 15.41 1166278
20050315 15.38 15.74 15.22 15.26 1173687
20050316 15.06 15.64 14.98 15.40 1244081
20050317 15.40 15.87 15.40 15.82 1300426
20050318 16.68 16.76 16.19 16.39 2527218
20050321 16.34 16.45 15.81 16.18 1648380
20050322 16.18 16.32 15.99 16.07 926847
20050323 16.03 16.19 15.00 15.27 2286398
20050324 15.27 15.91 15.27 15.49 970689
20050328 15.49 15.58 15.11 15.35 808135
20050329 15.29 15.38 14.71 14.80 1735909
20050330 14.80 14.83 13.93 14.80 3376107
20050331 14.96 15.35 14.96 15.13 2505451
20050401 15.42 15.97 15.40 15.72 2268954
20050404 15.94 16.20 15.69 15.88 2093279
20050405 15.88 16.06 15.70 15.99 2024738
20050406 16.10 16.70 16.07 16.65 3520753
20050407 16.71 17.00 16.62 16.84 4092546
20050408 16.85 17.03 16.35 16.53 2993111
20050411 16.46 16.47 15.87 16.20 1736835
20050412 16.07 16.43 15.64 15.83 1579685
20050413 15.84 15.86 15.10 15.18 1351987
20050414 15.51 15.84 15.31 15.38 2381800
20050415 15.38 15.61 14.58 14.74 2059472
20050418 14.63 15.13 14.38 15.09 1258746
20050419 15.24 15.71 15.24 15.61 1070413
20050420 15.60 16.00 15.23 15.24 1251336
20050421 15.33 15.86 15.33 15.81 1062385
20050422 15.79 16.04 15.55 15.84 1282056
20050425 15.97 16.10 15.71 15.89 1022712
20050426 15.89 15.96 15.48 15.70 1263069
20050427 15.55 15.63 15.06 15.19 1090790
20050428 15.03 15.22 14.02 14.96 3762036
20050429 14.99 15.11 14.28 14.67 2672636
20050502 14.62 14.94 14.30 14.85 1275110
20050503 14.85 14.85 14.32 14.39 2042491
20050504 14.41 14.76 14.39 14.63 1660421
20050505 14.69 15.17 14.65 15.04 1759065
20050506 15.13 15.21 14.89 14.93 816935
20050509 14.94 15.18 14.87 15.11 585995
20050510 15.07 15.07 14.75 14.76 913262
20050511 14.77 15.01 14.70 14.95 930089
20050512 14.95 15.11 13.12 14.06 3196573
20050513 13.80 14.05 13.52 13.60 1751192
20050516 13.54 13.57 13.14 13.32 2189607
20050517 13.32 14.11 13.26 14.06 1756749
20050518 14.22 14.24 13.84 14.08 1058681
20050519 14.08 14.30 13.96 14.30 569786
20050520 14.30 14.30 13.95 14.02 500627
20050523 13.95 14.45 13.93 14.37 1116261
20050524 14.37 14.87 14.13 14.87 1505278
20050525 14.83 14.89 14.34 14.67 1016537
20050526 14.67 14.70 14.46 14.70 1189896
20050527 14.72 14.93 14.61 14.80 1285144
20050531 14.83 14.97 14.54 14.96 751172
20050601 15.13 15.99 15.13 15.90 2595913
20050602 15.90 16.08 15.75 15.94 1511144
20050603 15.98 16.38 15.96 16.20 1552978
20050606 16.16 16.41 15.94 16.07 2142369
20050607 16.14 16.29 15.75 15.88 1264458
20050608 15.81 16.29 15.78 16.05 1685438
20050609 16.36 16.69 16.05 16.16 10134384
20050610 16.15 16.72 16.14 16.53 4347363
20050613 16.55 16.72 16.40 16.62 2247663
20050614 16.68 16.72 16.53 16.68 2126084
20050615 16.72 16.97 16.67 16.96 4651773
20050616 16.99 17.12 16.86 17.01 1762582
20050617 17.16 17.45 16.98 17.24 1706113
20050620 17.24 17.38 17.01 17.18 1521585
20050621 17.18 17.27 16.77 16.79 1257599
20050622 16.85 17.18 16.74 17.18 2334218
20050623 17.25 17.49 17.00 17.01 1334125
20050624 17.04 17.50 16.72 17.45 7314623
20050627 17.50 18.05 17.47 18.01 3075724
20050628 18.07 18.10 17.63 17.80 2143518
20050629 17.76 17.79 17.37 17.60 1634986
20050630 17.60 17.87 17.37 17.43 2538032
20050701 17.56 18.48 17.51 18.48 3201160
20050705 18.60 19.00 18.57 18.84 1915327
20050706 19.15 19.24 18.40 18.68 1465887
20050707 18.50 18.95 18.44 18.95 1659981
20050708 19.12 19.32 18.76 19.07 1726633
20050711 18.98 19.28 18.73 19.28 1324868
20050712 19.41 19.76 19.31 19.66 3134045
20050713 19.81 19.92 19.61 19.77 2517512
20050714 20.66 20.66 19.44 19.90 6528836
20050715 20.00 20.09 19.41 19.56 1963465
20050718 19.31 19.39 18.95 19.08 1136329
20050719 19.09 19.65 18.87 19.63 1500602
20050720 19.70 19.98 19.24 19.66 1231833
20050721 19.65 19.68 19.18 19.35 1360354
20050722 19.49 20.07 19.49 20.03 1589626
20050725 20.03 20.27 19.70 19.91 1025396
20050726 20.07 20.09 19.65 19.89 793501
20050727 19.96 20.00 19.53 19.93 1144814
20050728 20.12 20.22 19.51 19.83 1257290
20050729 19.87 20.06 19.72 19.79 1052705
20050801 19.94 20.19 19.87 19.87 1459870
20050802 19.87 20.26 19.64 20.25 1874132
20050803 20.32 20.58 19.95 20.00 1312679
20050804 20.00 20.74 20.00 20.40 1297405
20050805 20.46 20.60 19.85 20.12 899497
20050808 20.34 21.06 20.34 20.64 1491036
20050809 20.87 21.02 20.20 20.46 2328355
20050810 20.48 21.73 20.47 21.71 2330669
20050811 21.91 22.28 21.84 22.28 2921745
20050812 22.28 22.39 21.81 22.21 1411732
20050815 22.21 22.21 21.28 21.55 1679421
20050816 21.48 21.81 20.89 20.95 1625729
20050817 20.87 21.41 19.88 20.02 1752553
20050818 19.51 20.09 19.44 19.88 1571574
20050819 20.09 20.90 20.09 20.45 1203135
20050822 20.74 20.95 20.38 20.63 873114
20050823 20.65 20.98 20.35 20.71 860925
20050824 20.88 21.36 20.85 21.28 1562780
20050825 21.20 21.39 21.06 21.30 573642
20050826 21.30 21.39 20.64 20.77 898880
20050829 21.39 21.62 20.81 21.32 1878298
20050830 21.45 22.56 21.44 22.17 2451939
20050831 22.19 23.13 21.95 22.57 2824853
20050901 22.85 23.33 22.80 23.32 1599654
20050902 23.14 23.16 22.29 22.59 1187398
20050906 22.61 22.96 22.10 22.43 1392292
20050907 22.49 22.89 22.30 22.65 1110563
20050908 22.81 23.00 22.46 22.68 1418366
20050909 22.81 23.28 22.75 23.23 1906533
20050912 23.07 23.07 22.46 22.67 1837720
20050913 22.63 22.75 22.35 22.47 1468722
20050914 22.63 22.76 22.25 22.49 2398259
20050915 22.69 22.86 22.39 22.60 1844731
20050916 22.63 22.86 22.19 22.43 1862005
20050919 22.76 23.93 22.76 23.78 2994199
20050920 23.57 23.78 23.12 23.43 1309403
20050921 24.12 24.48 23.61 23.61 1975826
20050922 24.00 24.38 22.79 23.38 2359239
20050923 23.33 23.37 22.53 22.81 2551254
20050926 22.69 24.22 22.65 24.06 3099075
20050927 23.89 24.87 23.54 24.81 2752677
20050928 24.91 25.47 24.60 25.36 3166319
20050929 25.59 25.61 24.96 25.29 3797886
20050930 25.14 25.33 24.74 25.03 2179871
20051003 25.03 25.87 25.03 25.85 3238498
20051004 26.26 26.58 25.88 26.12 6630916
20051005 26.00 26.32 24.00 24.17 4940259
20051006 23.50 23.91 22.34 22.69 5614393
20051007 22.89 23.35 22.43 22.80 3727403
20051010 22.80 22.80 21.65 21.77 3943478
20051011 22.21 23.28 21.98 22.97 3416632
20051012 22.95 23.06 22.24 22.69 2294617
20051013 22.53 22.56 20.44 21.57 3310214
20051014 21.23 22.17 20.92 22.05 3834284
20051017 23.02 23.17 22.40 22.82 1981224
20051018 22.53 22.66 21.47 21.49 2807737
20051019 21.46 21.99 20.70 21.99 2364791
20051020 21.72 21.92 20.15 20.49 3015791
20051021 20.33 21.53 20.24 20.93 1951612
20051024 20.93 22.04 20.59 22.01 1799542
20051025 22.10 22.80 22.04 22.65 3385941
20051026 22.65 23.54 22.06 22.68 2427408
20051027 23.34 23.37 22.06 22.17 3148120
20051028 22.21 22.66 21.42 22.36 3465060
20051031 22.52 23.34 22.43 23.14 2552796
20051101 23.21 23.32 22.53 23.09 1685105
20051102 23.11 23.72 22.86 23.54 2853543
20051103 23.75 24.39 23.57 24.11 1804478
20051104 24.18 24.21 22.76 23.02 2639164
20051107 23.02 23.02 22.29 22.69 1970736
20051108 22.66 23.41 22.46 22.86 1930945
20051109 22.86 23.84 22.52 23.00 2066358
20051110 22.63 22.66 21.27 21.55 3404140
20051111 21.46 22.27 21.46 21.92 2493572
20051114 22.57 22.79 21.98 22.36 1507896
20051115 22.37 23.02 22.14 22.44 2787687
20051116 22.49 23.85 22.44 23.58 2515319
20051117 23.83 24.00 23.18 23.45 2725378
20051118 23.51 23.62 22.93 23.60 1386209
20051121 23.80 24.31 23.70 24.21 1896090
20051122 24.35 25.14 24.31 24.81 2537528
20051123 24.81 24.98 24.44 24.67 2393015
20051125 24.70 25.12 24.59 24.92 567871
20051128 24.90 24.90 23.10 23.32 2841513
20051129 23.99 24.02 23.43 23.79 1881438
20051130 23.80 24.44 23.80 24.15 1637139
20051201 24.41 25.11 24.32 24.92 1799851
20051202 24.92 25.14 24.65 24.65 2674791
20051205 25.00 25.72 25.00 25.38 1428571
20051206 25.29 26.20 24.91 25.68 1458594
20051207 26.14 26.41 25.43 25.58 1020687
20051208 25.82 26.58 25.63 26.58 1050196
20051209 26.34 26.40 25.83 26.00 1276501
20051212 26.60 26.82 25.63 26.08 1403174
20051213 26.48 27.59 26.43 26.94 2031297
20051214 26.94 27.29 26.47 27.26 1033307
20051215 27.27 27.49 26.72 27.26 1402264
20051216 27.39 27.44 26.43 26.58 1119818
20051219 26.59 27.04 26.33 26.64 1230577
20051220 26.76 27.06 26.65 26.76 725688
20051221 26.78 27.02 26.52 26.86 722811
20051222 26.57 26.81 26.21 26.47 539822
20051223 26.38 26.39 25.56 26.05 983270
20051227 25.89 25.90 24.53 25.22 1267976
20051228 25.35 26.08 25.16 25.73 1243215
20051229 25.74 25.74 25.19 25.23 777471
20051230 24.86 25.79 24.84 25.64 770177
20060103 25.64 26.86 25.64 26.82 1744713
20060104 26.86 27.94 26.86 27.75 1813038
20060105 27.79 27.89 26.53 26.72 1671867
20060106 27.11 27.45 26.81 26.96 1220200
20060109 26.90 27.07 26.45 26.89 1189993
20060110 26.89 27.69 26.79 27.57 1154340
20060111 27.67 28.19 27.28 27.98 1337637
20060112 28.08 28.92 27.87 27.99 1753241
20060113 28.03 28.21 27.43 27.94 733805
20060117 28.23 28.81 28.19 28.59 752607
20060118 28.76 28.91 27.52 27.86 781992
20060119 27.66 29.18 27.65 28.98 1356234
20060120 29.33 29.70 28.59 28.71 1086323
20060123 28.71 29.05 28.17 28.25 1238077
20060124 28.26 28.61 27.95 28.13 1498433
20060125 28.76 28.87 27.46 27.50 1368666
20060126 27.47 27.50 26.37 27.00 2114595
20060127 27.65 28.27 27.50 27.61 1763618
20060130 27.75 28.71 27.75 28.49 1041937
20060131 28.55 29.14 28.50 29.07 871278
20060201 29.07 29.26 28.24 28.40 1339692
20060202 28.40 28.74 27.26 27.50 1006285
20060203 27.50 27.84 26.86 27.15 1134819
20060206 27.61 27.85 27.33 27.44 927993
20060207 26.86 26.86 25.23 25.42 1941778
20060208 25.26 25.41 24.14 25.32 2245698
20060209 25.35 25.65 23.67 23.88 2242821
20060210 23.95 24.05 22.95 23.39 2203572
20060213 22.77 23.51 22.59 22.69 1128551
20060214 22.14 23.75 22.08 23.62 2410706
20060215 23.85 24.53 23.48 23.60 2560611
20060216 23.94 24.81 23.94 24.31 1387160
20060217 24.51 25.29 24.24 24.43 1059815
20060221 25.45 25.49 25.07 25.26 1235920
20060222 25.26 25.26 24.14 24.22 1254414
20060223 23.80 24.41 23.42 23.87 1619570
20060224 24.42 24.78 24.16 24.17 1162149
20060227 23.82 24.04 23.42 23.67 1563163
20060228 23.44 23.79 22.96 23.29 2271384
20060301 23.36 24.24 23.30 24.23 1517441
20060302 24.33 24.77 24.13 24.51 1495454
20060303 24.48 25.21 24.39 24.81 1398360
20060306 24.47 24.61 23.24 23.33 1314314
20060307 23.24 23.33 22.19 22.48 1431341
20060308 22.14 22.97 21.92 22.71 1711424
20060309 22.87 23.11 22.35 22.57 1463911
20060310 22.43 23.03 22.21 22.80 1204069
20060313 23.23 23.75 23.09 23.68 1079236
20060314 23.75 24.70 23.50 24.65 1923593
20060315 24.65 24.89 24.47 24.71 1643646
20060316 24.70 25.54 24.62 25.42 1397269
20060317 25.57 26.25 25.04 25.13 919194
20060320 24.89 25.32 24.40 24.43 652387
20060321 24.26 24.73 23.88 24.27 1249237
20060322 24.23 25.03 24.09 24.89 922171
20060323 25.28 25.74 25.12 25.50 1184871
20060324 25.42 26.06 25.41 25.90 996392
20060327 25.91 26.32 25.72 26.21 864272
20060328 26.45 27.23 26.36 26.88 926893
20060329 26.95 27.16 26.59 27.12 946603
20060330 27.24 27.76 27.18 27.38 1075027
20060331 27.09 27.13 26.22 26.60 1066096
20060403 27.03 27.37 26.73 26.82 772702
20060404 26.82 26.92 26.31 26.81 723118
20060405 26.91 27.23 26.59 26.97 943729
20060406 27.18 27.31 26.59 27.13 595720
20060407 27.13 27.19 26.12 26.38 708233
20060410 27.32 27.32 26.89 27.16 704229
20060411 27.28 27.28 26.39 26.64 1159001
20060412 26.65 26.89 26.12 26.29 784712
20060413 26.29 26.56 25.66 26.42 486698
20060417 26.71 27.11 26.65 27.07 401185
20060418 27.28 28.16 27.13 28.03 982533
20060419 28.03 29.17 27.97 29.12 2295828
20060420 28.98 29.21 27.96 28.68 1792499
20060421 29.22 29.51 28.51 29.02 866017
20060424 28.83 28.98 28.46 28.65 737285
20060425 28.98 29.10 27.86 27.98 869199
20060426 27.84 28.30 27.19 27.47 1631635
20060427 26.82 27.47 26.11 26.52 1395831
20060428 26.14 26.41 25.72 25.84 1387311
20060501 26.09 26.83 26.09 26.68 1397885
20060502 27.52 27.74 26.86 27.03 931410
20060503 26.84 27.27 26.34 26.57 679797
20060504 26.57 27.13 26.16 26.70 674972
20060505 26.70 27.16 26.60 26.89 755558
20060508 26.35 26.85 26.35 26.74 833372
20060509 26.74 26.83 26.41 26.54 1039816
20060510 26.54 26.73 26.17 26.59 2020912
20060511 26.89 28.16 26.89 27.49 3209375
20060512 27.49 27.49 26.41 26.54 2118436
20060515 25.33 26.09 25.03 25.58 2007874
20060516 25.91 25.98 25.23 25.37 1116911
20060517 25.34 25.72 24.76 25.12 1865078
20060518 25.12 25.48 24.16 24.22 1340294
20060519 24.22 24.84 23.43 24.53 1143089
20060522 24.28 24.28 22.99 24.06 1660585
20060523 24.65 25.06 24.18 24.23 1014049
20060524 24.32 24.37 23.23 23.70 1055728
20060525 23.94 24.66 23.52 24.39 837068
20060526 24.55 24.84 24.24 24.70 634833
20060530 25.03 25.18 24.30 24.43 1075233
20060531 24.44 25.33 24.30 25.23 3504926
20060601 25.03 25.92 24.69 25.84 1301489
20060602 26.15 26.15 25.37 25.88 1151199
20060605 26.40 26.43 25.03 25.15 929665
20060606 25.22 25.67 24.35 24.65 1583797
20060607 24.45 24.48 23.26 23.38 1794039
20060608 23.38 23.60 22.14 23.57 1542426
20060609 23.66 23.70 22.49 23.00 1586671
20060612 23.23 23.37 22.12 22.21 1319454
20060613 21.82 22.36 21.20 21.44 1575228
20060614 21.46 22.39 21.41 22.30 1285578
20060615 22.52 23.74 22.52 23.61 1267218
20060616 23.61 23.74 22.75 23.28 820948
20060619 23.28 23.28 22.02 22.20 791512
20060620 22.40 22.77 22.08 22.13 737151
20060621 22.33 23.44 22.28 23.02 1094085
20060622 23.02 23.21 22.55 22.96 589146
20060623 24.37 24.94 24.37 24.57 2624286
20060626 24.33 24.80 24.03 24.75 1044648
20060627 24.91 25.05 24.64 24.86 1144753
20060628 25.19 25.39 24.83 25.28 1045981
20060629 25.54 25.95 25.37 25.89 1105265
20060630 25.89 26.81 25.78 26.51 1252244
20060703 26.71 27.51 26.38 27.10 598275
20060705 27.10 27.10 25.98 26.23 1545176
20060706 26.23 26.40 25.66 25.92 1027314
20060707 25.94 26.35 25.48 25.68 744741
20060710 25.92 25.92 25.02 25.25 1037878
20060711 25.33 25.34 24.85 25.10 1413069
20060712 25.10 25.35 24.80 24.81 1127727
20060713 24.86 25.00 23.89 24.38 1248654
20060714 24.57 24.73 23.82 24.54 654482
20060717 24.37 24.37 23.26 23.40 1008954
20060718 23.79 23.85 23.10 23.65 1255218
20060719 23.74 24.71 23.55 24.52 1233884
20060720 24.52 24.70 23.85 23.96 663097
20060721 24.03 24.03 23.35 23.77 831820
20060724 23.87 24.79 23.81 24.40 1198909
20060725 24.62 25.36 24.47 25.27 1051417
20060726 25.12 26.83 25.12 26.27 1712873
20060727 26.57 26.68 25.40 25.65 1258193
20060728 25.41 26.30 25.41 26.08 848949
20060731 27.69 27.90 27.16 27.41 1943855
20060801 27.59 28.22 27.24 27.61 1633999
20060802 28.27 29.61 27.68 28.27 3156405
20060803 27.45 28.15 27.40 27.88 1056853
20060804 28.23 28.30 27.30 27.50 974492
20060807 27.80 28.08 27.26 27.79 1068648
20060808 27.74 28.23 27.45 27.60 642379
20060809 27.85 28.27 27.67 27.79 728125
20060810 27.79 27.85 27.20 27.70 711509
20060811 27.33 27.57 26.81 27.06 1127830
20060814 27.02 27.02 25.94 26.09 803922
20060815 26.16 26.39 25.91 26.22 588223
20060816 26.74 26.97 26.12 26.33 725971
20060817 26.09 26.49 25.88 26.03 1005159
20060818 26.13 26.34 25.91 26.27 732740
20060821 26.18 26.50 26.14 26.44 531093
20060822 26.42 26.58 26.20 26.39 733766
20060823 26.37 26.74 25.94 26.03 888027
20060824 26.21 27.07 25.94 27.07 868129
20060825 27.34 28.01 27.34 27.60 1044032
20060828 27.60 27.75 27.22 27.57 1124137
20060829 27.57 27.78 27.11 27.77 1208447
20060830 27.77 27.77 27.00 27.31 814999
20060831 27.35 27.61 27.10 27.28 514375
20060901 27.30 28.02 27.28 27.93 806897
20060905 27.93 28.26 27.67 28.16 731612
20060906 27.94 27.96 27.00 27.00 1015313
20060907 26.85 27.13 26.49 26.86 586377
20060908 26.76 26.92 25.79 25.79 906182
20060911 25.37 25.50 24.46 24.53 1642204
20060912 24.73 25.11 24.32 24.51 1076751
20060913 24.51 25.12 24.47 24.83 1233108
20060914 24.88 25.08 23.65 23.90 1089935
20060915 23.87 24.39 23.75 24.08 866414
20060918 24.30 24.84 24.26 24.75 875842
20060919 24.93 25.22 24.49 24.78 1375153
20060920 24.59 24.67 23.74 23.86 1349736
20060921 24.11 24.30 23.50 23.89 2117764
20060922 24.13 24.13 23.25 23.47 1182685
20060925 23.42 23.43 22.81 23.33 1281173
20060926 23.14 23.94 23.08 23.87 1152349
20060927 24.20 25.14 24.10 24.64 2657043
20060928 24.64 25.07 24.30 24.78 1171309
20060929 24.78 24.98 24.17 24.63 959778
20061002 24.69 24.78 23.97 24.02 651296
20061003 23.42 24.01 22.71 22.78 1636901
20061004 22.93 23.43 22.25 23.42 1464930
20061005 24.39 24.49 23.52 23.99 668002
20061006 23.90 24.10 23.40 23.82 756959
20061009 24.10 24.56 23.83 23.95 897467
20061010 23.75 24.81 23.75 24.75 876047
20061011 24.33 24.52 23.89 24.07 825932
20061012 24.07 24.64 24.06 24.36 837103
20061013 24.39 25.18 24.39 24.97 991344
20061016 25.13 26.25 25.03 26.12 965107
20061017 26.04 26.13 25.55 25.84 1293369
20061018 25.86 26.36 25.53 25.55 1128777
20061019 25.71 26.43 25.51 26.37 892855
20061020 26.15 26.15 25.29 25.49 1137181
20061023 25.27 25.75 24.93 25.13 857600
20061024 24.98 26.06 24.88 26.06 940613
20061025 25.96 27.13 25.67 26.97 1478253
20061026 27.56 27.56 26.10 27.15 1623783
20061027 27.10 27.38 26.61 26.66 1092702
20061030 26.66 26.66 26.21 26.33 614299
20061031 26.33 26.57 25.86 26.49 1184529
20061101 26.50 26.56 25.75 25.81 850119
20061102 25.56 25.90 25.17 25.66 1063186
20061103 25.94 26.58 25.94 26.35 500233
20061106 26.25 26.73 26.06 26.58 704999
20061107 26.69 26.80 26.16 26.30 606920
20061108 26.05 27.17 26.01 26.85 711251
20061109 27.24 27.98 27.04 27.68 1221117
20061110 27.47 27.56 26.75 26.95 763723
20061113 26.70 27.06 26.46 26.83 594109
20061114 26.49 26.83 26.35 26.77 558649
20061115 26.77 28.05 26.74 27.80 1190678
20061116 28.00 28.00 26.64 26.64 890293
20061117 26.64 27.18 26.42 26.98 1445458
20061120 26.64 26.80 26.25 26.68 1308639
20061121 26.92 27.49 26.65 27.36 658675
20061122 27.52 27.74 27.17 27.32 820603
20061124 27.32 27.60 27.26 27.29 236844
20061127 27.59 27.73 27.41 27.61 1276766
20061128 27.66 28.42 27.66 28.31 1522015
20061129 28.39 29.52 28.34 29.48 2414050
20061130 29.57 30.52 29.43 30.34 2192476
20061201 29.97 30.54 29.86 30.47 1082249
20061204 30.47 30.47 29.42 29.81 1264981
20061205 30.05 30.38 29.69 30.38 1385811
20061206 30.38 31.00 30.23 30.28 1196623
20061207 30.25 30.31 29.65 30.05 1267030
20061208 30.00 30.25 29.44 29.49 1095674
20061211 29.27 29.49 29.01 29.32 946865
20061212 29.28 29.75 28.87 29.17 578429
20061213 29.27 29.65 29.15 29.54 975401
20061214 29.71 30.01 29.46 29.79 1150885
20061215 29.85 29.89 29.17 29.32 611635
20061218 29.09 29.09 27.79 27.87 1032019
20061219 27.76 28.80 27.45 28.72 1583043
20061220 28.37 28.53 27.56 27.69 1293914
20061221 27.54 27.74 26.86 27.15 1355446
20061222 27.27 27.30 26.82 27.00 768281
20061226 26.64 27.16 26.41 26.51 689753
20061227 26.66 27.12 26.39 27.12 970180
20061228 27.25 27.35 26.96 27.22 783229
20061229 27.15 27.20 26.65 26.82 515395
20070103 26.08 26.09 24.96 25.23 2808361
20070104 25.20 25.42 24.70 25.09 2336683
20070105 25.09 26.33 25.09 25.66 2124137
20070108 25.98 26.32 25.52 25.71 1206275
20070109 25.72 26.02 25.06 26.02 1595432
20070110 25.79 25.88 25.23 25.70 1488646
20070111 25.65 26.79 25.46 25.83 2108063
20070112 25.88 26.84 25.88 26.64 1062222
20070116 26.64 27.09 26.50 26.60 1561748
20070117 26.60 27.48 26.53 27.11 1222553
20070118 27.12 27.45 26.54 27.06 1517723
20070119 27.35 28.29 27.32 28.08 1754842
20070122 28.64 28.79 27.62 28.03 1531135
20070123 28.33 29.61 28.33 29.51 2568273
20070124 29.55 30.16 29.15 30.11 2241979
20070125 30.10 30.11 29.21 29.51 2663899
20070126 29.70 30.26 29.52 30.11 1399983
20070129 30.23 30.32 29.65 29.80 1818421
20070130 29.87 30.25 29.87 30.02 1681536
20070131 29.99 30.19 29.71 29.98 1923466
20070201 30.12 30.49 29.66 30.28 1543012
20070202 30.36 30.41 29.78 30.24 952263
20070205 30.24 30.52 29.68 29.74 2026156
20070206 29.98 30.08 29.21 29.73 1465610
20070207 29.80 29.96 28.98 29.22 1445236
20070208 29.22 29.67 28.79 29.51 1263404
20070209 29.74 30.23 29.60 29.89 1265759
20070212 29.43 29.67 28.89 29.17 1163171
20070213 29.30 29.63 29.13 29.62 1071641
20070214 29.74 30.26 29.45 29.84 769202
20070215 29.66 29.79 29.37 29.66 1024033
20070216 29.66 30.15 29.59 30.06 1623689
20070220 29.89 30.21 29.57 30.11 952672
20070221 29.92 30.94 29.92 30.69 1455577
20070222 30.86 31.37 30.53 31.35 1241904
20070223 31.45 31.59 31.19 31.48 1343877
20070226 31.74 32.40 31.50 31.99 1411654
20070227 31.55 32.00 30.46 31.19 2541040
20070228 31.20 31.42 30.59 31.19 1997080
20070301 30.91 31.74 30.47 31.31 2208295
20070302 31.26 31.36 30.57 30.58 1532364
20070305 29.86 30.23 29.07 29.07 2705774
20070306 29.55 29.89 29.18 29.55 2199695
20070307 29.55 30.20 29.55 29.82 1898690
20070308 30.09 30.17 29.47 29.73 1438479
20070309 30.02 30.05 29.50 29.65 1778492
20070312 29.20 29.48 29.05 29.32 1851286
20070313 29.16 29.91 28.84 28.90 1812002
20070314 29.14 29.53 28.77 29.51 1154952
20070315 29.60 29.65 29.31 29.35 969312
20070316 29.62 29.95 29.45 29.60 1652546
20070319 30.06 30.60 29.87 30.48 1618180
20070320 30.59 31.05 30.42 31.05 1342125
20070321 31.10 31.70 31.10 31.58 1295587
20070322 31.78 32.29 31.75 32.14 1087753
20070323 32.23 32.53 31.72 31.85 1180317
20070326 32.24 32.29 31.70 32.16 1087958
20070327 32.06 32.15 31.64 32.12 1462714
20070328 32.26 32.56 31.96 32.28 1018816
20070329 32.50 32.52 31.97 32.49 924207
20070330 32.72 33.05 32.50 32.66 1388663
20070402 32.70 33.40 32.66 33.25 1288223
20070403 33.25 33.44 32.73 33.38 880738
20070404 33.24 33.62 33.05 33.58 1252016
20070405 33.68 33.80 33.43 33.74 822949
20070409 33.74 34.31 33.74 34.14 1487056
20070410 34.22 35.02 34.10 34.87 1038352
20070411 34.87 35.27 34.70 34.89 1123552
20070412 35.34 35.85 35.03 35.83 1406050
20070413 35.83 35.83 35.30 35.52 1129995
20070416 35.52 35.52 34.51 35.28 1602122
20070417 35.38 35.59 35.20 35.47 1829287
20070418 35.98 35.98 35.48 35.61 4489194
20070419 35.61 35.66 35.31 35.48 2237796
20070420 35.58 36.29 35.30 35.68 1594246
20070423 35.77 36.63 35.54 36.57 1404107
20070424 36.74 36.76 36.13 36.34 815789
20070425 36.44 36.69 35.84 35.93 2809953
20070426 35.93 36.84 35.85 36.59 2713195
20070427 36.29 37.18 36.27 36.92 1496671
20070430 36.86 36.94 35.73 35.74 1676378
20070501 35.74 36.55 35.49 35.80 1788477
20070502 35.69 36.59 35.69 36.23 1535844
20070503 36.14 36.76 36.06 36.70 1401345
20070504 36.90 37.75 36.38 37.27 1849845
20070507 37.27 37.60 36.86 37.42 1530628
20070508 37.09 37.22 36.31 37.01 1322385
20070509 36.14 36.89 36.01 36.50 1248538
20070510 36.51 36.54 35.34 35.42 1087958
20070511 35.35 36.41 35.35 36.31 691007
20070514 36.38 36.76 36.24 36.52 793492
20070515 36.45 36.61 35.64 35.72 1259994
20070516 35.69 35.89 34.82 35.69 1911623
20070517 35.69 36.54 35.41 36.28 1348978
20070518 36.52 37.51 36.49 37.22 1872347
20070521 37.23 38.06 37.04 37.88 1622885
20070522 37.88 38.03 37.32 37.38 895364
20070523 37.45 38.01 37.05 37.17 1866210
20070524 37.01 37.65 35.97 36.18 1131939
20070525 37.19 37.25 36.73 36.93 1572563
20070529 36.94 37.42 36.57 36.93 1513445
20070530 36.92 38.09 36.68 38.07 1652239
20070531 38.13 38.42 37.67 37.88 2975238
20070601 38.13 38.74 38.12 38.12 1272165
20070604 38.13 40.10 38.05 40.10 2378533
20070605 40.09 40.09 39.21 39.60 1360331
20070606 39.59 39.60 38.18 38.34 1347444
20070607 38.61 38.86 37.06 37.16 1376900
20070608 37.16 37.48 36.79 37.14 1678014
20070611 36.96 37.69 36.96 37.21 1068218
20070612 37.31 38.05 37.01 37.45 1513445
20070613 37.56 39.09 37.56 38.63 1633980
20070614 38.76 40.23 38.76 40.17 1783397
20070615 40.41 40.68 40.20 40.39 1063191
20070618 40.36 40.45 39.67 39.86 1156091
20070619 39.58 39.75 39.04 39.43 1146075
20070620 39.27 39.82 37.94 38.04 1215367
20070621 38.36 38.85 38.05 38.45 1539956
20070622 38.30 38.62 37.25 37.78 986336
20070625 37.57 37.57 36.46 36.85 1291302
20070626 36.84 36.89 35.45 35.60 1263810
20070627 35.37 36.59 35.15 36.23 2282237
20070628 36.45 36.97 35.68 36.03 1696731
20070629 35.22 36.93 35.22 36.60 1633060
20070702 36.99 37.02 36.16 36.72 1244903
20070703 36.85 37.68 36.75 37.51 779482
20070705 37.76 38.17 37.65 37.94 1596677
20070706 38.16 38.65 37.44 37.65 937995
20070709 37.77 38.20 37.41 37.88 1172954
20070710 37.81 38.34 37.60 37.73 1679868
20070711 37.48 37.72 37.03 37.64 777643
20070712 37.82 38.00 37.02 37.27 1988207
20070713 37.31 38.06 37.09 37.32 995636
20070716 37.08 37.32 36.04 36.52 1167333
20070717 37.18 39.40 36.95 38.04 2556441
20070718 38.22 39.45 37.98 39.33 1703783
20070719 39.47 39.80 38.63 39.59 1183379
20070720 39.59 39.74 37.95 38.58 1450837
20070723 38.36 38.54 37.34 37.57 1916666
20070724 36.65 36.82 35.27 35.61 2359296
20070725 35.82 36.04 34.71 35.73 1725449
20070726 35.73 36.62 34.78 35.72 2446371
20070727 36.20 36.38 34.75 35.43 3214714
20070730 35.47 37.01 35.47 36.79 2681636
20070731 37.28 37.95 36.16 36.34 2267418
20070801 36.26 37.40 35.07 36.33 2285917
20070802 36.64 37.03 35.55 36.17 1620796
20070803 36.29 36.54 34.74 34.93 2010282
20070806 34.71 35.22 32.93 35.20 2354902
20070807 34.85 37.78 34.69 37.30 2458022
20070808 37.61 39.82 37.31 37.96 2623893
20070809 37.08 40.10 34.18 38.68 2474374
20070810 37.71 38.48 36.58 38.04 2102467
20070813 38.35 38.50 36.86 37.21 1670874
20070814 36.76 37.50 35.89 36.07 1641850
20070815 36.35 37.01 34.88 35.11 1370201
20070816 34.60 35.15 32.56 34.47 2684907
20070817 36.09 36.09 34.38 34.93 1821313
20070820 34.07 35.35 33.27 34.77 1800976
20070821 34.58 34.74 33.84 34.53 1354053
20070822 34.80 35.24 34.08 34.64 1450939
20070823 35.07 35.16 34.03 34.53 1005754
20070824 34.91 35.77 33.72 35.77 994819
20070827 35.64 35.69 34.75 35.34 1237340
20070828 34.83 35.32 34.03 34.17 1173669
20070829 34.66 35.34 34.43 35.22 1185014
20070830 34.65 35.63 34.65 35.18 974685
20070831 35.77 36.47 35.43 35.53 1363660
20070904 35.62 37.23 35.49 37.06 809121
20070905 36.97 38.25 36.97 38.17 1607612
20070906 38.17 38.88 38.17 38.44 2544586
20070907 37.47 38.15 36.83 37.67 1223237
20070910 37.58 37.67 36.22 37.33 1021697
20070911 37.68 38.82 37.18 38.36 1044999
20070912 38.16 39.62 38.16 39.45 1453596
20070913 39.29 39.90 38.92 38.97 1006538
20070914 38.95 39.83 38.79 39.29 856619
20070917 39.29 39.67 39.09 39.41 887359
20070918 39.35 40.10 38.64 39.97 1062298
20070919 40.15 40.56 39.46 40.08 1272367
20070920 39.85 40.40 39.48 40.19 1046264
20070921 40.20 40.97 40.18 40.80 934029
20070924 40.80 41.00 39.82 40.02 773081
20070925 39.54 39.72 39.05 39.30 1209153
20070926 38.97 39.84 38.96 39.56 756742
20070927 39.78 40.09 39.58 39.90 518690
20070928 40.07 40.60 39.69 39.81 950165
20071001 40.04 41.13 39.95 40.64 1168201
20071002 40.51 41.80 40.28 41.65 1352535
20071003 41.66 41.76 40.82 41.32 802902
20071004 41.62 42.17 40.89 42.04 854066
20071005 42.39 43.50 42.12 43.21 1316179
20071008 42.68 43.17 42.04 42.38 877248
20071009 42.65 43.22 42.42 42.99 1639709
20071010 42.88 43.78 42.62 43.36 2027577
20071011 43.93 44.42 43.03 43.57 1339463
20071012 43.57 43.65 42.80 43.23 1144304
20071015 43.91 44.24 43.00 43.20 1100799
20071016 43.21 43.45 42.57 42.65 1030128
20071017 43.38 43.38 41.84 42.55 1362645
20071018 42.79 45.14 42.65 44.52 2166671
20071019 44.65 45.12 42.69 42.98 1324655
20071022 42.35 42.43 41.25 42.35 959152
20071023 42.35 42.84 41.75 42.24 1046979
20071024 41.33 43.04 40.40 42.88 1910747
20071025 41.55 43.79 40.83 43.35 1395121
20071026 44.11 45.04 43.76 44.23 1837932
20071029 44.31 44.79 43.42 43.67 1198736
20071030 43.61 43.70 42.02 42.16 1719059
20071031 42.44 44.01 41.97 44.00 1931887
20071101 43.30 44.12 43.02 43.25 1194651
20071102 43.90 43.99 42.35 42.99 1420039
20071105 42.15 42.81 41.98 42.69 1238360
20071106 42.75 43.49 42.71 43.23 982028
20071107 42.79 43.25 41.35 41.60 1380824
20071108 42.08 42.25 40.36 41.10 1429026
20071109 41.03 41.03 39.89 40.28 1062502
20071112 39.46 40.04 37.91 38.17 1989485
20071113 38.17 39.21 37.57 39.10 2254702
20071114 39.68 40.20 39.14 39.24 962012
20071115 38.85 39.57 37.95 38.36 1272980
20071116 39.14 39.58 38.00 38.83 2297798
20071119 38.96 39.22 38.40 39.17 2124187
20071120 39.54 39.54 38.40 38.73 2287484
20071121 38.21 38.68 37.50 37.51 1446387
20071123 38.12 38.21 37.62 37.94 698429
20071126 38.19 38.69 37.39 37.51 1750207
20071127 37.21 37.37 36.40 37.11 1338033
20071128 37.11 38.24 36.83 38.14 1470182
20071129 38.96 39.84 38.82 39.57 1896858
20071130 39.60 40.35 39.25 39.83 1402882
20071203 39.28 39.95 39.13 39.35 1233152
20071204 39.12 39.51 38.85 39.27 948123
20071205 39.66 40.47 39.41 40.35 1121326
20071206 40.31 41.87 40.02 41.80 959969
20071207 41.82 42.46 41.79 42.33 1214157
20071210 43.07 44.88 43.07 44.88 2418509
20071211 44.55 46.51 44.11 44.33 3441081
20071212 44.82 46.97 44.82 46.16 2074350
20071213 45.53 46.05 44.87 45.83 1867800
20071214 45.34 46.19 44.33 44.80 1823924
20071217 45.43 45.46 43.71 43.86 1658827
20071218 46.26 46.55 45.42 46.25 5149537
20071219 46.53 48.31 45.87 47.73 3943451
20071220 48.40 49.39 47.87 48.90 21654952
20071221 49.32 49.69 48.55 49.46 3125109
20071224 49.87 50.65 49.00 50.25 724774
20071226 50.50 50.84 50.01 50.47 1255166
20071227 50.57 50.78 50.09 50.16 1446487
20071228 50.05 50.70 49.76 50.60 961501
20071231 50.53 50.77 49.91 50.33 1099150
20080102 50.40 52.06 49.87 51.66 1931268
20080103 51.89 53.14 51.67 51.90 1892799
20080104 51.46 51.90 50.10 50.27 2189015
20080107 50.18 50.76 49.37 50.58 2098508
20080108 50.93 50.96 48.88 49.00 2548800
20080109 49.05 49.56 48.41 49.18 2559718
20080110 48.72 49.69 48.02 49.32 2212994
20080111 49.25 51.97 49.25 51.83 2867974
20080114 52.69 55.10 52.26 54.99 2826955
20080115 54.42 54.53 50.76 51.13 3333368
20080116 50.79 50.79 47.73 49.29 2846852
20080117 49.53 50.49 46.53 46.70 2385744
20080118 46.92 48.57 45.96 47.62 2194117
20080122 46.06 46.55 44.37 45.98 2813792
20080123 45.04 45.59 42.16 45.34 3587340
20080124 46.05 48.07 45.81 47.63 3000521
20080125 48.65 49.33 46.64 46.99 1655664
20080128 46.79 48.01 45.82 48.01 1637297
20080129 48.48 48.77 47.20 47.64 1616175
20080130 48.72 53.56 48.24 51.06 4857913
20080131 50.00 52.43 49.35 51.18 2936033
20080201 51.43 52.43 51.00 52.01 1987695
20080204 52.01 54.21 51.45 53.54 1648725
20080205 53.12 53.61 51.87 51.87 1966675
20080206 52.31 53.26 51.94 52.42 2721958
20080207 52.23 54.72 51.83 54.51 3954880
20080208 54.84 56.15 54.56 55.73 3211535
20080211 56.17 58.49 55.55 58.42 3158169
20080212 58.67 59.63 56.66 57.43 2022387
20080213 58.02 59.56 57.34 58.37 2895014
20080214 58.95 59.19 57.92 58.04 1642297
20080215 57.69 57.90 55.06 56.45 2160036
20080219 57.65 60.06 57.65 59.33 2839811
20080220 60.10 63.21 59.79 62.83 3983960
20080221 63.65 63.65 59.75 60.22 3172761
20080222 60.52 61.53 59.34 61.47 1921472
20080225 62.08 63.87 61.74 63.42 3320613
20080226 63.24 64.22 61.74 63.86 2455946
20080227 61.16 63.42 59.81 60.63 4524148
20080228 60.50 63.02 60.32 62.72 3082253
20080229 62.71 62.71 59.41 59.96 2431865
20080303 60.55 62.59 60.36 61.56 2677367
20080304 61.10 61.60 57.86 58.94 3257350
20080305 59.67 59.98 58.39 59.93 2800017
20080306 60.37 60.77 58.75 58.78 1775048
20080307 57.88 58.56 56.09 57.38 2203198
20080310 57.03 57.38 55.45 56.09 1730049
20080311 57.23 60.17 57.23 60.07 2310848
20080312 60.53 61.01 58.70 59.09 1333327
20080313 58.83 62.54 57.97 62.09 2551494
20080314 62.51 62.52 59.56 61.32 2062955
20080317 59.74 60.46 56.94 58.64 1990455
20080318 60.58 61.42 59.74 61.38 2126993
20080319 61.56 61.79 57.51 57.51 1959252
20080320 57.14 58.17 54.49 58.03 2730757
20080324 57.89 61.66 57.89 60.09 1451135
20080325 60.70 61.48 60.05 61.05 2096197
20080326 61.74 63.64 60.51 63.07 2505199
20080327 63.24 63.64 61.01 61.22 1874617
20080328 61.58 61.99 60.12 61.37 1355181
20080331 61.76 62.42 60.62 62.22 1922135
20080401 62.77 63.07 60.49 63.07 1518130
20080402 63.25 65.17 62.30 64.22 2251906
20080403 64.56 65.36 63.52 64.48 1972304
20080404 65.23 66.53 64.77 65.70 2084369
20080407 67.38 68.46 65.71 66.20 2472671
20080408 66.37 68.16 65.80 67.37 1538829
20080409 66.53 66.69 64.51 65.02 3584450
20080410 65.50 66.14 64.36 66.02 1944466
20080411 65.31 66.13 64.38 64.99 1546171
20080414 64.84 66.47 64.84 65.56 1778867
20080415 66.27 68.07 66.21 67.74 2409042
20080416 68.40 68.97 67.20 68.97 1983521
20080417 68.68 69.12 66.92 68.02 1851164
20080418 67.64 70.31 67.64 70.22 1587571
20080421 70.57 71.48 69.32 70.93 1583696
20080422 71.24 72.28 69.80 70.61 1739608
20080423 71.03 71.03 67.90 69.19 1738487
20080424 67.70 69.63 64.39 64.96 3658072
20080425 65.41 68.09 65.41 68.05 2634191
20080428 68.65 70.48 67.09 67.10 2604110
20080429 66.28 66.43 63.25 64.18 2496226
20080430 64.18 65.27 63.10 65.10 2793978
20080501 65.71 65.95 62.04 64.68 6877877
20080502 64.77 66.74 64.45 66.28 2865153
20080505 67.18 68.83 66.39 68.26 2197658
20080506 68.26 70.66 68.17 69.71 2559651
20080507 70.07 70.07 67.77 68.16 1711567
20080508 68.55 69.84 67.75 69.36 1497736
20080509 69.88 69.88 67.19 68.32 1462148
20080512 68.68 68.80 66.95 68.19 1659868
20080513 68.09 69.55 67.22 69.47 1942019
20080514 69.34 70.07 67.00 67.00 1992698
20080515 67.35 68.04 64.92 67.11 2860565
20080516 67.96 69.70 67.76 68.26 3022085
20080519 68.55 71.92 68.37 70.68 2907777
20080520 70.78 74.50 69.89 73.55 3163722
20080521 74.26 75.33 71.54 71.58 2439938
20080522 70.91 71.28 67.54 68.76 2449626
20080523 68.93 69.87 65.75 67.39 1826181
20080527 67.01 67.34 65.64 66.24 1344373
20080528 65.79 67.56 64.98 67.44 1626932
20080529 67.23 67.23 63.75 63.83 2550576
20080530 64.16 65.42 63.22 64.49 3791857
20080602 64.17 65.46 61.73 64.14 4038930
20080603 63.88 65.39 63.00 63.97 2702205
20080604 63.71 65.51 63.31 63.71 2282599
20080605 63.87 69.03 63.87 69.03 3909938
20080606 69.98 71.32 66.65 66.65 2967837
20080609 66.70 68.80 65.44 66.66 3843454
20080610 66.34 67.18 63.39 64.52 3017701
20080611 64.97 65.86 64.49 64.80 1984744
20080612 64.80 65.53 62.51 62.84 2229651
20080613 63.93 63.93 61.11 62.11 3680418
20080616 62.59 64.42 62.59 63.73 2677538
20080617 64.22 66.86 64.22 65.75 2519580
20080618 65.46 66.42 64.61 65.25 2338082
20080619 65.33 65.98 60.60 60.85 3438385
20080620 61.42 63.51 61.02 61.43 3918272
20080623 61.43 64.86 60.97 64.81 2628826
20080624 64.71 65.26 62.62 62.96 2359483
20080625 63.28 63.60 60.05 61.31 3454997
20080626 60.85 64.34 59.99 62.36 3228964
20080627 62.56 64.46 62.46 63.57 2629641
20080630 64.59 65.51 63.87 64.31 2139259
20080701 62.74 65.87 62.74 65.86 2920488
20080702 67.69 71.61 64.73 65.19 5675170
20080703 64.86 66.34 60.64 62.45 2755600
20080707 61.56 63.24 58.01 60.00 4532982
20080708 58.86 60.02 55.33 59.89 4817001
20080709 61.12 61.85 57.62 57.90 2975009
20080710 58.01 61.42 56.63 61.40 3180863
20080711 62.11 63.78 60.86 61.99 3378361
20080714 65.24 65.58 63.26 64.37 3702634
20080715 63.82 66.17 61.12 62.31 3831344
20080716 62.32 63.28 59.38 60.44 3341165
20080717 60.87 60.87 54.45 56.09 4157552
20080718 57.77 58.43 55.79 58.11 3814529
20080721 58.60 60.09 56.87 59.79 2269192
20080722 58.83 59.29 55.81 57.13 3346668
20080723 56.54 57.05 52.29 53.11 4715602
20080724 51.99 53.39 46.52 50.64 8152459
20080725 51.85 53.85 50.63 51.13 3816465
20080728 52.90 54.64 51.36 51.51 3635578
20080729 51.60 51.60 47.99 49.29 4339560
20080730 49.00 51.61 47.05 51.43 6383433
20080731 50.96 51.08 47.36 47.65 4278721
20080801 47.39 49.42 47.10 48.09 3583503
20080804 48.14 48.14 41.16 41.80 7719756
20080805 41.13 42.69 40.12 42.10 6541798
20080806 41.87 44.54 41.55 42.88 4299103
20080807 43.27 44.68 41.40 41.55 4058803
20080808 40.77 41.50 39.57 41.02 2652775
20080811 40.75 41.68 39.67 41.41 3285115
20080812 41.89 43.27 41.65 42.74 4976487
20080813 42.59 44.71 41.83 44.36 4139718
20080814 43.99 44.83 42.29 43.35 2917023
20080815 42.55 43.25 41.18 42.45 2751524
20080818 42.19 43.53 40.92 41.19 2858731
20080819 40.79 43.11 40.79 43.00 3075592
20080820 43.77 45.40 42.74 45.03 4245193
20080821 46.47 47.10 45.46 46.04 4525339
20080822 45.56 46.90 43.95 44.62 4442284
20080825 44.32 45.24 43.05 43.51 3136737
20080826 44.44 46.94 44.44 46.17 3366031
20080827 46.94 48.42 46.20 46.65 2971747
20080828 47.48 47.48 44.19 45.97 3131947
20080829 46.70 46.89 45.18 45.55 1906296
20080902 44.18 44.18 41.74 41.97 3834809
20080903 41.77 42.87 40.01 41.12 2968690
20080904 41.12 43.67 39.89 43.39 5585593
20080905 43.03 44.34 41.02 43.48 5656317
20080908 44.39 44.88 41.64 41.85 4330287
20080909 40.13 41.29 36.96 37.24 5878783
20080910 37.66 41.19 37.66 40.69 4767270
20080911 40.08 42.11 38.56 41.61 4019466
20080912 41.57 43.73 41.18 43.23 3536852
20080915 41.26 42.27 40.01 40.84 4273667
20080916 39.55 43.23 36.68 42.76 6797589
20080917 42.69 46.64 40.45 44.67 6293314
20080918 45.93 48.83 44.69 48.61 5940229
20080919 49.54 53.48 46.97 51.16 4505289
20080922 52.15 52.25 49.25 49.26 2667275
20080923 49.12 51.97 48.28 48.95 4634794
20080924 49.34 49.90 46.61 47.06 3155667
20080925 47.33 48.38 45.91 47.36 4059148
20080926 46.39 47.28 45.08 46.78 2765218
20080929 45.64 45.64 37.67 39.09 5413555
20080930 40.13 42.12 39.19 42.11 3149660
20081001 41.38 42.80 39.16 41.04 4653935
20081002 40.30 40.88 34.28 34.56 5063220
20081003 34.46 37.38 33.07 33.54 3930865
20081006 31.43 31.64 26.25 29.19 9395733
20081007 29.85 31.54 27.52 27.54 7358371
20081008 26.57 31.31 25.66 30.09 8571157
20081009 30.23 32.02 28.53 28.58 6204432
20081010 26.28 29.17 23.35 26.38 8584698
20081013 28.18 32.29 27.54 31.64 5878022
20081014 33.20 35.35 31.29 33.04 5746481
20081015 32.05 32.05 27.72 28.06 5477493
20081016 28.64 31.90 27.77 31.87 7121861
20081017 30.91 36.34 29.15 32.61 5087553
20081020 33.90 37.24 33.84 37.09 4199446
20081021 35.04 36.92 33.93 34.77 5313372
20081022 32.33 34.11 30.60 32.01 5258801
20081023 33.13 34.42 28.94 32.05 6700868
20081024 31.43 34.89 28.06 33.92 5723980
20081027 32.54 34.68 31.12 31.25 3334551
20081028 32.52 33.50 30.20 32.98 5689670
20081029 33.45 39.15 33.45 36.85 5275905
20081030 38.31 39.78 35.68 39.42 5274378
20081031 38.50 43.36 37.29 41.47 5438499
20081103 40.89 41.25 37.19 38.79 3863567
20081104 40.23 42.49 38.84 40.51 3367844
20081105 39.24 41.18 38.40 39.60 2292504
20081106 38.81 39.62 36.43 36.79 2758804
20081107 37.17 39.90 36.87 39.47 2569942
20081110 40.87 41.71 39.06 39.67 2821927
20081111 38.39 40.64 38.31 38.95 5019237
20081112 37.81 37.84 35.34 35.90 3031660
20081113 36.85 39.90 33.73 39.85 4315410
20081114 38.77 41.40 37.49 39.90 4206572
20081117 39.28 42.17 39.28 40.11 3452450
20081118 41.56 41.70 38.89 41.03 3799731
20081119 41.18 41.87 37.82 37.84 2999386
20081120 36.70 36.77 30.38 31.15 5495005
20081121 32.30 35.35 29.86 34.97 5847682
20081124 35.78 39.59 35.78 38.64 4583583
20081125 38.91 39.66 37.47 38.83 3226936
20081126 38.30 41.91 37.03 41.78 3027079
20081128 40.90 41.34 38.87 40.73 794237
20081201 38.78 38.81 36.13 36.15 2194357
20081202 37.22 38.11 34.74 36.38 2674605
20081203 35.46 37.84 34.62 37.75 3033289
20081204 36.83 37.32 29.91 31.09 6134792
20081205 30.35 30.69 27.55 30.64 5959676
20081208 32.13 35.55 32.12 33.20 3936872
20081209 32.53 36.18 31.95 33.82 2711257
20081210 34.69 38.70 34.69 38.15 3225205
20081211 38.41 40.12 35.85 36.35 3847790
20081212 33.99 36.65 33.99 35.54 2331436
20081215 36.13 36.57 32.74 33.78 3469032
20081216 34.35 35.08 33.16 34.44 2496609
20081217 34.00 35.84 33.77 34.34 2523154
20081218 34.16 34.73 31.93 32.51 3228189
20081219 32.54 34.55 32.35 33.76 3246700
20081222 33.66 33.85 31.02 31.41 2588145
20081223 31.65 32.34 29.56 31.25 3567383
20081224 30.91 30.91 29.85 30.73 763517
20081226 30.95 31.52 30.26 31.47 752736
20081229 31.92 32.84 31.22 32.32 2105036
20081230 32.19 33.38 31.18 33.30 2894793
20081231 33.11 34.27 32.20 33.81 2656188
20090102 34.02 36.80 33.98 36.46 2414836
20090105 36.18 38.80 36.01 38.40 3751779
20090106 38.92 41.10 37.93 38.07 4962502
20090107 37.02 37.30 35.49 36.22 2406496
20090108 35.92 37.58 35.50 37.20 2505051
20090109 37.20 37.20 35.44 36.22 2550819
20090112 35.72 35.72 33.92 34.21 2738367
20090113 34.30 35.61 33.75 35.23 3626679
20090114 34.66 34.67 32.53 33.47 2493965
20090115 33.19 33.62 30.75 32.70 3589657
20090116 33.74 33.91 31.46 32.65 2628523
20090120 31.46 33.18 30.67 30.90 2302246
20090121 32.38 34.46 31.57 34.35 3680482
20090122 32.84 33.78 31.48 32.92 4105822
20090123 32.04 35.27 31.45 34.66 4549876
20090126 34.52 36.09 33.94 34.92 2457960
20090127 34.57 35.85 34.06 35.17 2814444
20090128 35.53 36.64 34.92 36.42 3668277
20090129 35.57 36.60 35.44 35.82 3085901
20090130 36.53 36.80 34.92 35.24 3113769
20090202 34.52 35.23 33.83 34.82 3283722
20090203 35.08 36.09 34.45 35.86 2945443
20090204 36.49 37.48 36.25 36.70 3412381
20090205 36.59 38.56 35.89 38.38 4150471
20090206 37.74 39.31 37.43 38.92 3088952
20090209 39.11 40.33 39.09 39.46 3197270
20090210 39.24 40.21 36.42 37.04 4510515
20090211 38.05 38.29 35.65 36.71 2307535
20090212 35.52 37.71 35.43 37.57 2803867
20090213 37.59 38.69 37.46 37.97 1591516
20090217 34.52 36.41 34.52 34.95 2196776
20090218 34.90 35.33 33.15 33.56 2301127
20090219 34.06 34.84 33.31 34.18 2103205
20090220 34.00 34.00 31.93 32.61 3571350
20090223 33.16 33.54 30.50 30.66 2738876
20090224 30.98 32.78 30.38 32.48 3089359
20090225 35.28 35.89 33.17 35.01 4987319
20090226 36.17 37.13 34.87 35.06 2944324
20090227 34.03 36.38 33.58 34.97 2848821
20090302 34.03 34.51 31.68 32.33 3632069
20090303 32.89 35.99 32.51 34.65 3847383
20090304 35.68 37.91 35.59 36.71 3694416
20090305 35.67 37.18 35.33 35.91 3311691
20090306 36.40 37.38 34.99 36.36 3789207
20090309 35.74 37.09 34.90 35.30 3381666
20090310 36.21 38.10 35.72 37.67 5198158
20090311 38.10 38.72 35.58 36.54 3014197
20090312 36.37 38.00 35.74 37.82 3342712
20090313 38.22 38.40 37.01 38.20 3424582
20090316 38.14 40.11 37.89 39.29 2617154
20090317 39.27 40.45 38.42 40.37 3323996
20090318 40.09 41.20 37.83 40.52 4315526
20090319 42.17 43.10 41.15 41.81 3817779
20090320 42.14 42.79 40.27 40.38 3348380
20090323 41.62 45.14 40.91 45.13 4073409
20090324 43.37 44.33 42.60 43.68 2256469
20090325 43.57 44.00 41.89 43.26 2510371
20090326 44.24 44.94 43.44 44.18 3066131
20090327 42.94 43.43 41.51 42.02 3094478
20090330 40.93 41.20 39.92 40.98 3209389
20090331 41.46 41.99 40.42 40.51 2246817
20090401 39.67 41.98 39.03 40.44 3796443
20090402 41.66 43.98 41.66 43.36 3252570
20090403 43.28 45.30 42.72 44.40 2827571
20090406 43.72 43.72 42.01 43.16 3224122
20090407 41.99 42.50 40.76 41.04 2550402
20090408 41.35 42.19 39.25 41.40 3160011
20090409 42.45 43.52 41.26 42.05 2772706
20090413 41.44 42.14 40.18 41.64 2301275
20090414 40.92 42.56 40.92 41.12 2274351
20090415 41.03 41.85 39.93 40.68 2274351
20090416 41.15 41.45 39.68 40.27 2988711
20090417 40.84 42.08 40.08 41.91 3643330
20090420 40.84 40.84 39.14 39.31 2512606
20090421 38.46 39.90 38.14 39.62 2547557
20090422 39.07 40.67 38.82 38.88 2657795
20090423 39.26 39.86 38.61 39.41 2808165
20090424 40.48 41.71 40.16 41.21 3419095
20090427 40.16 40.16 38.81 39.14 2686446
20090428 38.57 40.92 38.28 40.48 3522424
20090429 42.06 42.96 41.16 41.94 3998833
20090430 41.64 43.40 38.64 39.34 4880633
20090501 39.51 41.69 39.31 40.83 2281971
20090504 41.26 43.57 40.77 43.45 2664094
20090505 43.42 43.42 41.32 42.15 2124183
20090506 43.17 44.57 42.28 43.90 3389224
20090507 45.10 45.32 42.70 43.31 3885649
20090508 43.53 45.77 43.36 45.17 3077104
20090511 43.98 44.39 43.04 43.62 1994438
20090512 44.35 44.76 42.41 43.86 2242549
20090513 43.27 43.27 40.31 40.74 3252672
20090514 40.27 41.41 40.27 40.94 2506205
20090515 40.82 41.20 39.00 39.30 2678013
20090518 39.73 40.87 39.62 40.81 3136135
20090519 40.58 42.37 40.58 41.32 1932868
20090520 42.05 43.06 40.80 40.94 2459367
20090521 40.48 40.74 39.38 40.34 2055094
20090522 40.32 41.97 40.20 41.28 1964567
20090526 40.75 42.61 39.55 42.58 2976519
20090527 42.75 43.97 42.36 43.09 2475623
20090528 43.40 44.93 43.03 44.60 2514130
20090529 45.07 45.60 44.35 45.09 1854533
20090601 46.09 47.81 46.01 47.14 2864960
20090602 46.69 47.24 46.03 47.06 2104879
20090603 46.74 46.74 43.44 44.08 3850597
20090604 44.64 45.67 44.24 45.50 2252303
20090605 46.44 46.57 44.26 44.52 2381337
20090608 43.85 45.05 43.36 44.60 2222534
20090609 45.53 45.92 44.50 44.95 1669212
20090610 45.59 45.75 43.98 44.78 2560968
20090611 44.87 48.05 44.83 47.09 4011256
20090612 45.87 46.31 45.20 46.11 1733423
20090615 46.79 47.54 44.83 45.66 2664391
20090616 46.28 46.55 44.58 44.71 2719208
20090617 44.34 44.84 43.08 44.51 3227987
20090618 44.68 45.06 43.99 44.53 2267073
20090619 45.12 45.14 43.39 43.85 3047803
20090622 43.15 43.15 40.83 40.83 3019380
20090623 41.37 41.44 39.73 40.27 2635765
20090624 40.43 41.61 40.19 40.57 2169925
20090625 40.56 41.63 40.36 41.27 2812295
20090626 40.95 41.71 40.87 41.32 3828534
20090629 41.59 41.99 40.75 41.22 1822449
20090630 41.28 42.24 40.34 40.79 2551307
20090701 41.48 41.91 40.28 40.51 1945989
20090702 39.92 39.92 38.53 38.83 3467556
20090706 37.84 37.84 36.02 36.57 4520847
20090707 36.60 36.67 35.80 35.88 2814934
20090708 35.88 36.44 34.95 35.88 2923045
20090709 36.57 37.81 36.18 37.19 3789553
20090710 36.31 37.37 35.75 37.15 2561661
20090713 37.03 37.50 35.78 37.41 2544505
20090714 37.94 39.04 37.72 38.99 3349599
20090715 40.29 40.72 40.05 40.32 3752298
20090716 40.60 42.28 40.26 41.95 4004759
20090717 41.70 43.41 41.15 42.89 3168298
20090720 43.43 44.08 42.80 43.76 1988726
20090721 44.24 44.86 43.39 44.19 2437715
20090722 43.35 45.12 43.01 44.11 3185555
20090723 44.10 45.55 43.77 45.40 3324018
20090724 44.79 46.00 44.69 45.96 2725299
20090727 45.87 46.10 45.31 45.81 2015525
20090728 45.14 45.50 44.11 45.21 2701139
20090729 44.13 44.50 43.49 44.32 2479538
20090730 44.80 46.01 44.52 45.40 2367570
20090731 45.15 46.05 44.71 45.72 2472736
20090803 46.43 47.67 46.43 47.17 2092471
20090804 46.77 47.64 46.46 47.36 1619221
20090805 47.43 47.67 46.29 46.30 1955227
20090806 46.47 46.69 45.57 45.93 1988218
20090807 46.66 46.95 45.15 45.67 1854222
20090810 45.79 46.45 45.40 46.17 932694
20090811 45.80 45.81 45.08 45.16 1050550
20090812 45.02 45.99 45.02 45.56 1349300
20090813 45.99 47.71 45.58 47.64 2607545
20090814 47.57 47.75 46.88 47.68 3763464
20090817 46.14 47.41 46.14 47.11 3384824
20090818 47.12 48.46 46.89 48.14 2342699
20090819 47.48 49.26 47.29 49.07 1830367
20090820 49.13 49.63 47.95 49.20 3513643
20090821 49.62 51.22 49.60 50.87 2826303
20090824 51.45 52.06 51.13 51.51 2209820
20090825 51.35 51.70 50.01 50.50 2356200
20090826 50.09 50.09 49.19 49.48 2647033
20090827 49.05 49.46 47.97 49.09 2540242
20090828 49.84 50.22 49.15 49.63 1681347
20090831 48.55 48.73 47.19 47.65 2393455
20090901 47.45 48.28 46.41 46.83 2217535
20090902 46.80 47.24 46.14 46.31 2057957
20090903 46.50 46.86 45.38 45.65 2674441
20090904 45.89 47.06 45.38 46.98 1662466
20090908 47.53 48.68 47.50 48.08 1619120
20090909 48.19 49.00 47.66 48.30 1773317
20090910 48.27 49.77 47.60 49.66 2195608
20090911 50.06 51.65 49.32 49.65 2973571
20090914 49.04 50.07 48.67 49.65 2036647
20090915 49.84 50.46 49.11 50.06 2612778
20090916 50.40 51.18 50.29 51.13 2379993
20090917 50.83 52.11 50.62 50.85 1745538
20090918 51.63 51.82 50.15 50.54 2199952
20090921 49.51 49.96 48.63 49.81 1703951
20090922 50.69 51.72 50.33 51.63 1858938
20090923 51.76 52.08 50.40 50.96 2168609
20090924 50.92 50.92 49.25 49.74 1417711
20090925 49.62 50.15 48.10 48.78 2633978
20090928 49.14 49.46 48.55 49.46 1465688
20090929 49.47 49.71 48.60 49.11 2090507
20090930 49.50 49.66 48.28 48.66 2895266
20091001 48.87 49.22 46.18 46.34 3410437
20091002 45.44 46.88 45.32 46.44 2553644
20091005 46.41 47.72 46.29 47.30 3031793
20091006 48.00 49.81 47.93 49.76 2644932
20091007 49.74 50.00 48.85 49.64 1718050
20091008 49.94 52.47 49.82 52.41 2802557
20091009 52.14 52.75 51.61 52.29 1363647
20091012 52.62 53.26 52.17 52.61 1262114
20091013 52.56 53.21 51.53 53.05 2118198
20091014 54.16 54.63 53.92 54.47 2258478
20091015 53.94 56.19 53.86 56.16 2076712
20091016 55.60 56.51 54.86 56.29 2412958
20091019 56.39 57.72 55.94 57.57 1887745
20091020 57.68 58.17 56.38 57.91 1910770
20091021 57.35 59.28 56.63 57.62 3400395
20091022 56.79 56.96 55.05 55.99 2923362
20091023 56.39 56.62 53.78 54.20 3126226
20091026 54.59 55.93 52.89 53.08 1998407
20091027 53.16 54.13 52.34 52.52 2563787
20091028 52.65 52.75 49.82 49.89 3241655
20091029 50.60 52.27 50.60 52.25 1762375
20091030 52.09 52.70 48.97 49.34 3693026
20091102 49.70 50.73 48.69 49.49 2082088
20091103 48.66 50.99 48.36 50.61 2171348
20091104 51.45 51.75 49.81 49.98 2022953
20091105 50.20 51.08 49.60 50.88 2085131
20091106 49.93 51.12 49.33 49.71 2076712
20091109 50.17 52.00 50.17 52.00 1966456
20091110 51.69 52.15 50.79 51.31 1421362
20091111 51.72 51.80 49.91 50.48 1701516
20091112 50.26 50.50 48.03 48.29 3435085
20091113 48.53 48.62 46.81 47.40 4002697
20091116 47.66 49.16 47.66 48.27 2542994
20091117 48.20 48.42 47.37 48.03 2631340
20091118 48.08 48.45 46.46 46.73 2524533
20091119 46.56 46.56 44.98 45.98 3547370
20091120 45.44 46.54 45.36 45.83 4546979
20091123 47.16 47.45 46.15 46.33 2400989
20091124 45.84 46.64 45.76 46.40 2412552
20091125 46.58 48.24 46.03 48.19 3409829
20091127 46.29 47.58 45.84 47.25 1612865
20091130 46.65 47.71 45.87 46.46 3109692
20091201 47.35 47.72 46.97 47.11 1722513
20091202 46.70 47.47 46.62 46.76 3400903
20091203 46.67 47.42 46.08 46.22 2204313
20091204 47.07 47.71 44.35 44.54 4988207
20091207 44.44 45.29 44.15 44.26 4562092
20091208 43.94 44.25 42.54 42.73 4311455
20091209 42.92 43.06 41.40 42.02 4863852
20091210 42.47 44.00 42.45 43.42 4448996
20091211 43.50 43.52 42.62 42.81 3279044
20091214 45.79 47.47 45.24 46.66 5834422
20091215 46.57 47.40 46.25 46.71 3657547
20091216 46.92 49.26 46.88 48.74 5131024
20091217 48.44 49.33 47.83 48.79 3294447
20091218 49.44 50.44 49.35 50.44 4055102
20091221 51.59 51.59 50.21 50.97 2663305
20091222 51.75 51.75 50.70 51.25 1699667
20091223 51.54 51.88 51.07 51.76 1171181
20091224 52.18 52.35 51.80 52.30 543788
20091228 52.50 52.73 51.53 51.76 1756316
20091229 52.13 52.19 50.33 50.40 1881166
20091230 50.31 50.31 49.38 50.03 1238876
20091231 50.20 50.42 49.13 49.19 1029407
20100104 50.47 51.98 50.39 51.90 2274059
20100105 51.66 52.70 51.66 52.61 1850359
20100106 52.68 52.86 51.99 52.30 2506431
20100107 52.00 52.38 51.37 52.20 1446419
20100108 52.01 53.33 51.36 53.22 2099857
20100111 53.48 53.93 50.95 51.34 2446742
20100112 50.53 50.70 49.52 50.06 2095904
20100113 50.15 51.42 49.37 51.32 1962542
20100114 51.32 52.61 51.21 52.58 3142742
20100115 52.37 52.80 50.89 52.05 2227545
20100119 51.44 52.47 51.42 52.38 2326553
20100120 51.81 51.81 50.47 51.01 1421186
20100121 51.29 51.50 49.25 49.83 3197465
20100122 49.58 49.91 48.06 48.17 3345624
20100125 48.74 49.69 48.52 49.22 2633207
20100126 48.80 49.05 47.16 47.36 3558031
20100127 47.17 47.64 45.98 46.72 3108996
20100128 47.55 47.55 45.62 46.42 3436120
20100129 46.96 47.47 45.12 45.39 3490033
20100201 45.90 47.09 45.76 46.94 2270209
20100202 47.22 48.31 46.67 48.12 2572403
20100203 47.65 48.43 47.46 47.80 2314798
20100204 46.80 46.82 45.31 45.64 3987812
20100205 45.69 45.96 44.41 45.81 4111345
20100208 45.41 46.60 45.24 45.83 3018804
20100209 46.55 47.40 46.19 46.90 3442403
20100210 46.49 47.41 45.79 47.10 2664318
20100211 47.44 48.25 46.87 48.15 3055286
20100212 47.61 49.06 47.31 48.95 3279550
20100216 50.33 52.36 50.10 52.23 5318299
20100217 52.16 52.82 51.54 52.59 3268302
20100218 52.48 53.07 52.34 52.63 3368425
20100219 52.33 53.35 52.28 53.19 2518896
20100222 53.37 53.39 51.80 51.94 2592164
20100223 51.68 51.77 49.85 49.96 3942514
20100224 49.47 51.10 49.34 49.76 4320206
20100225 48.61 50.48 48.25 50.36 3696461
20100226 50.40 50.68 49.12 49.94 2447046
20100301 50.32 50.85 50.02 50.55 2665534
20100302 50.82 50.86 49.70 49.84 3022756
20100303 49.89 50.34 49.60 49.75 2510079
20100304 49.66 50.12 48.60 48.99 2449782
20100305 49.58 50.89 49.47 50.78 3398118
20100308 50.91 51.25 49.80 49.80 2028615
20100309 49.27 50.97 49.27 50.63 2311048
20100310 50.90 51.15 50.13 50.68 2534198
20100311 50.57 51.24 50.37 50.64 1571666
20100312 51.00 51.15 50.23 50.69 2021263
20100315 50.48 50.52 49.04 49.91 1405902
20100316 50.09 50.11 49.44 49.98 1734392
20100317 50.33 50.75 49.35 50.25 2794793
20100318 50.33 50.45 48.24 48.70 3083082
20100319 47.17 48.83 46.51 47.17 4055893
20100322 46.55 47.29 45.78 47.07 4198772
20100323 47.29 47.70 46.48 46.94 3368941
20100324 46.45 47.59 46.28 46.82 3088348
20100325 47.19 47.57 44.97 45.16 4769375
20100326 45.51 45.51 44.12 45.10 6736565
20100329 45.47 46.53 45.27 46.37 2521389
20100330 46.41 46.57 45.45 46.20 2298515
20100331 46.28 46.91 45.92 46.29 1942584
20100401 46.77 47.42 46.41 46.95 2485847
20100405 47.19 48.46 46.99 48.27 2155940
20100406 47.79 48.56 47.76 48.29 1671813
20100407 48.09 48.29 46.97 47.33 1976303
20100408 47.12 47.75 46.66 47.73 2264390
20100409 50.76 50.86 49.16 49.65 5358206
20100412 49.61 50.27 49.05 49.55 2036250
20100413 49.59 49.76 48.82 49.58 1791098
20100414 49.83 50.45 49.29 50.20 2230265
20100415 50.19 50.68 49.90 50.40 2542047
20100416 49.96 50.33 48.66 49.13 3476783
20100419 48.38 48.65 47.35 47.92 2511263
20100420 48.31 48.77 48.12 48.34 3326310
20100421 48.31 48.91 47.74 48.47 2033819
20100422 47.85 49.01 47.41 48.72 2383067
20100423 49.06 50.28 48.25 50.15 3272946
20100426 50.07 50.88 49.84 50.52 2726645
20100427 50.14 50.68 48.04 48.32 2845626
20100428 48.64 48.86 46.66 46.98 5013717
20100429 47.82 47.82 44.80 46.06 3677786
20100430 46.11 47.77 45.48 47.17 4159786
20100503 47.17 49.61 46.79 48.90 4207885
20100504 48.19 49.01 47.65 48.90 3415926
20100505 47.99 48.35 46.87 48.11 2886535
20100506 47.99 48.35 42.76 45.65 4652419
20100507 45.34 45.89 42.60 43.30 4930076
20100510 45.77 48.00 45.54 47.69 6752261
20100511 47.08 47.84 46.72 47.08 3635965
20100512 47.19 47.89 46.95 47.45 2971088
20100513 47.30 48.92 47.03 48.15 2992960
20100514 47.78 48.40 46.39 47.37 4452632
20100517 47.51 47.86 45.15 45.99 3330563
20100518 46.67 47.44 45.41 45.63 3019288
20100519 45.37 45.59 43.63 44.94 3435570
20100520 43.70 43.70 42.42 42.42 3442253
20100521 41.75 43.38 40.81 42.93 4312791
20100524 42.80 43.23 41.90 41.94 2455064
20100525 41.07 41.75 40.43 41.67 5505945
20100526 42.36 42.97 41.75 42.00 2763909
20100527 43.22 44.45 42.97 44.39 2606448
20100528 44.70 45.17 43.95 44.39 2877017
20100601 43.65 44.93 43.16 43.16 3182419
20100602 44.12 47.36 43.89 47.30 4687253
20100603 47.29 50.58 47.08 50.37 5699960
20100604 49.27 52.97 46.96 47.70 10738587
20100607 47.90 49.87 46.81 47.11 5308588
20100608 47.39 47.71 45.32 46.37 5756565
20100609 46.81 47.79 45.90 46.23 4229049
20100610 47.38 48.79 47.20 48.75 3478100
20100611 48.16 49.50 47.90 49.07 2367680
20100614 49.78 50.22 48.73 48.91 2293718
20100615 49.21 50.32 49.21 50.24 2368489
20100616 49.66 50.64 49.36 50.13 2052104
20100617 50.50 50.50 48.29 48.95 2443260
20100618 48.92 49.20 48.03 48.32 4097023
20100621 49.17 49.54 47.23 47.55 2792022
20100622 47.56 47.82 44.54 44.99 6151353
20100623 44.91 44.91 43.17 43.61 6642271
20100624 43.39 44.44 42.52 42.94 5667922
20100625 43.03 43.72 42.44 43.28 6926786
20100628 43.28 43.36 41.31 41.35 5125099
20100629 40.87 40.87 39.70 40.05 4989317
20100630 40.30 41.16 39.53 39.68 4653910
20100701 39.82 40.22 38.09 39.73 5321992
20100702 39.93 40.08 38.62 39.19 3258658
20100706 39.95 40.29 38.61 38.94 3460206
20100707 39.34 40.92 39.26 40.90 3287494
20100708 41.43 41.64 40.36 41.41 3634030
20100709 41.46 41.70 40.76 41.30 2587035
20100712 41.04 41.64 40.80 41.15 2310210
20100713 41.66 42.06 41.20 41.26 2488284
20100714 40.77 42.62 40.53 42.17 2777453
20100715 42.36 42.36 40.51 41.42 4562647
20100716 41.15 41.16 39.32 39.65 3296499
20100719 39.71 39.75 38.46 39.29 2669090
20100720 38.77 40.24 38.38 40.04 2629428
20100721 40.30 40.31 38.68 38.85 2535231
20100722 39.43 40.42 39.14 39.91 2536648
20100723 39.88 39.91 37.93 39.55 5434705
20100726 39.61 40.30 39.42 39.57 4018003
20100727 38.64 38.69 35.71 36.81 16966126
20100728 37.05 38.07 36.18 37.76 8264771
20100729 38.49 38.74 37.22 37.86 5272213
20100730 37.31 37.47 36.59 36.69 5341621
20100802 37.85 38.14 37.13 37.78 3790857
20100803 37.76 38.84 37.56 38.28 5237508
20100804 38.62 39.18 38.31 39.00 3679055
20100805 38.74 39.11 38.41 38.85 2970603
20100806 38.15 38.73 37.72 38.14 3661247
20100809 38.45 38.54 37.95 38.36 1928666
20100810 37.79 38.26 37.49 37.96 2278238
20100811 37.21 37.34 35.73 36.04 3533358
20100812 35.69 36.34 35.34 35.91 2595129
20100813 35.76 36.44 35.21 35.24 2424441
20100816 34.96 35.16 34.49 34.64 4166230
20100817 35.46 35.82 34.81 35.49 3850553
20100818 35.32 35.32 34.36 34.69 3622597
20100819 34.57 34.69 33.82 34.17 3719627
20100820 33.87 33.87 32.96 33.08 4208219
20100823 33.33 33.69 33.13 33.59 3595077
20100824 33.14 33.50 32.53 33.00 3705260
20100825 32.73 32.99 31.87 32.42 4451452
20100826 32.64 33.46 32.33 32.55 4161575
20100827 32.76 33.54 32.17 33.47 3416496
20100830 33.39 34.29 33.39 33.63 2659074
20100831 33.35 33.85 32.97 33.42 3127733
20100901 34.27 34.85 34.04 34.77 3432078
20100902 34.76 34.79 34.11 34.79 1598824
20100903 35.12 35.70 35.08 35.62 2300295
20100907 35.35 35.36 34.74 34.99 2195069
20100908 35.09 35.90 34.97 35.81 2304342
20100909 36.34 36.49 35.76 36.05 2778970
20100910 36.15 36.94 35.93 36.61 2276113
20100913 36.72 36.72 35.20 35.66 4360534
20100914 35.58 35.90 35.15 35.64 2994885
20100915 35.32 35.49 34.89 35.49 2739281
20100916 35.29 35.39 34.49 34.84 3273736
20100917 34.97 35.07 34.35 34.70 4512542
20100920 34.76 35.91 34.47 35.84 3450708
20100921 35.84 36.23 35.02 35.67 3681853
20100922 35.68 36.01 34.87 34.95 3075033
20100923 34.51 35.32 34.39 34.83 2646702
20100924 35.31 35.84 34.91 35.68 2071213
20100927 35.77 35.80 34.92 35.01 2485901
20100928 35.17 36.84 34.56 36.55 6239412
20100929 36.35 38.35 35.96 38.34 5491196
20100930 38.68 38.90 37.27 37.73 3706413
20101001 38.20 38.33 36.77 37.43 5153423
20101004 37.39 37.57 36.53 36.73 3107173
20101005 37.22 37.67 36.95 37.36 2957187
20101006 37.48 38.02 37.26 37.39 2816195
20101007 37.60 37.77 36.30 36.47 3199450
20101008 36.43 36.57 35.96 36.29 4684562
20101011 36.24 36.36 35.45 35.52 3705200
20101012 35.54 35.54 34.74 35.47 4538113
20101013 35.70 36.40 35.36 36.32 3545511
20101014 36.34 37.12 36.13 36.92 3681955
20101015 37.22 37.43 36.88 37.19 3870247
20101018 37.12 37.94 36.71 37.82 2848840
20101019 37.02 37.25 35.87 36.09 2462756
20101020 36.09 36.56 36.07 36.47 2101938
20101021 36.61 37.55 36.23 36.60 4809585
20101022 36.70 36.93 36.03 36.36 1978330
20101025 36.72 37.06 35.75 36.03 2605263
20101026 35.96 36.10 35.06 35.35 2785470
20101027 34.99 36.36 34.74 36.27 3577146
20101028 37.45 37.65 35.68 36.38 4387519
20101029 36.26 37.01 35.93 36.99 2964059
20101101 37.70 39.12 37.10 37.61 5777525
20101102 37.99 38.61 37.48 38.53 2595763
20101103 38.70 39.08 37.55 38.16 3070789
20101104 38.81 38.92 37.92 38.74 3349133
20101105 38.84 39.03 38.32 38.98 1569404
20101108 38.87 40.41 38.76 40.30 3029957
20101109 42.83 44.23 41.74 42.14 8276060
20101110 42.27 42.60 41.28 42.30 3430999
20101111 42.02 42.95 41.85 42.94 2336015
20101112 42.32 42.33 41.12 41.62 3060277
20101115 42.11 42.25 41.03 41.15 2074751
20101116 40.95 41.17 40.05 40.37 3904004
20101117 40.31 40.89 40.07 40.59 1350589
20101118 41.10 41.70 41.01 41.50 1609630
20101119 41.45 43.01 40.95 42.93 3764124
20101122 42.65 43.16 41.91 42.97 2281741
20101123 42.48 42.51 41.31 41.77 2039073
20101124 42.17 42.65 41.75 42.54 1653494
20101126 42.12 42.72 41.80 42.07 655738
20101129 41.84 42.22 41.24 42.11 1944978
20101130 41.62 42.12 41.26 41.55 2077075
20101201 42.31 42.76 42.21 42.38 2415961
20101202 42.43 43.56 42.38 43.52 3406440
20101203 43.29 45.36 42.85 45.16 4756827
20101206 45.28 45.28 44.56 45.01 3383800
20101207 45.66 45.76 44.49 44.63 1587192
20101208 43.82 44.06 42.75 43.40 4534676
20101209 43.49 43.63 40.83 41.99 6280749
20101210 42.06 42.23 41.57 41.91 1970245
20101213 42.16 42.59 41.82 41.87 1851255
20101214 41.86 42.02 41.33 41.47 1769668
20101215 41.36 42.27 41.13 41.59 1819246
20101216 41.59 41.96 41.23 41.85 2403077
20101217 41.77 42.32 41.77 42.30 2817575
20101220 42.50 43.15 42.15 43.11 1750382
20101221 43.32 44.17 43.20 43.77 1945362
20101222 43.95 44.32 43.80 44.27 1830555
20101223 44.10 44.43 43.95 44.13 1828536
20101227 43.98 44.49 43.82 44.34 1156454
20101228 44.48 44.89 44.15 44.62 1326494
20101229 44.67 44.89 44.26 44.38 1715546
20101230 44.39 44.91 44.19 44.54 1565398
20101231 44.53 44.91 44.24 44.55 1029428
20110103 45.19 45.42 44.77 45.18 1656981
20110104 45.59 45.78 44.07 44.37 2151854
20110105 43.84 44.57 43.77 44.34 1679296
20110106 43.92 44.57 43.88 44.31 1998778
20110107 44.61 45.46 44.41 45.43 3533479
20110110 45.23 46.16 44.71 46.01 2932483
20110111 46.64 47.71 46.58 47.21 3308408
20110112 47.79 47.79 46.75 47.38 2081374
20110113 47.25 47.72 46.68 47.70 3425134
20110114 47.59 47.97 47.24 47.95 2775872
20110118 47.30 47.91 47.09 47.53 2869273
20110119 47.58 47.73 46.82 47.18 2364707
20110120 46.63 46.83 45.14 45.41 5733801
20110121 45.78 45.79 44.81 45.18 3852658
20110124 44.69 46.31 44.69 46.27 2811112
20110125 46.19 47.25 45.69 46.09 3896985
20110126 46.30 47.61 46.25 47.44 1643652
20110127 47.37 47.69 46.88 47.46 1531672
20110128 47.47 47.79 47.03 47.20 1974948
20110131 47.28 49.54 47.28 49.39 2222132
20110201 48.34 49.52 48.28 48.71 2584123
20110202 48.54 49.17 48.39 48.65 1621842
20110203 48.55 49.34 48.33 49.19 1388189
20110204 49.13 49.69 48.31 48.59 2736594
20110207 48.82 49.50 48.52 48.56 1512588
20110208 48.51 49.46 48.33 49.15 2126005
20110209 48.87 49.01 47.18 47.38 2869778
20110210 47.14 48.49 47.14 48.41 2399442
20110211 48.31 48.92 48.04 48.31 1979794
20110214 48.36 48.88 48.25 48.70 2273830
20110215 48.60 48.83 47.75 48.26 1998273
20110216 48.50 48.84 48.18 48.71 1777645
20110217 48.80 49.25 47.86 48.22 2266964
20110218 48.13 48.13 47.35 47.84 1885384
20110222 48.05 48.84 47.68 48.19 2589576
20110223 48.22 52.83 48.22 51.75 6173542
20110224 52.39 53.41 51.40 51.59 3138570
20110225 51.94 53.93 51.00 53.76 2866345
20110228 54.54 54.95 53.16 53.78 3210565
20110301 51.29 52.23 49.64 49.85 7043028
20110302 49.66 49.98 48.79 49.38 3158563
20110303 49.78 50.26 48.98 50.09 2556355
20110304 50.05 50.56 49.16 50.09 2335122
20110307 50.17 50.76 49.02 49.68 1705852
20110308 49.77 49.81 48.45 48.55 1661323
20110309 48.30 49.26 48.28 49.07 1734024
20110310 48.30 48.30 46.28 46.69 2238288
20110311 46.53 48.40 45.77 48.07 1528859
20110314 48.03 49.79 47.83 49.48 3573358
20110315 47.76 50.40 47.63 49.70 3100294
20110316 49.68 52.49 49.68 51.59 4880264
20110317 52.50 53.82 51.88 53.34 3640247
20110318 53.82 53.99 51.53 51.87 3777960
20110321 52.77 53.34 51.82 52.32 2750514
20110322 52.44 53.28 51.99 53.14 2252228
20110323 53.09 53.48 52.51 53.20 1694518
20110324 53.56 54.62 52.62 54.52 2065685
20110325 54.68 56.33 53.91 56.22 2465606
20110328 56.16 56.75 54.50 54.60 1723069
20110329 54.55 55.71 53.75 55.46 2448052
20110330 56.14 58.71 55.95 57.04 4176367
20110331 57.39 58.24 56.97 57.95 2437358
20110401 58.46 58.91 57.24 57.54 2328499
20110404 57.77 58.13 57.54 58.01 1488706
20110405 57.82 58.51 57.67 58.33 1765846
20110406 58.73 59.11 56.54 56.86 2089697
20110407 56.66 57.58 56.18 57.25 1671011
20110408 57.49 58.08 56.38 56.83 2163850
20110411 57.01 57.52 55.39 55.86 1452891
20110412 55.22 55.32 53.24 53.55 3964401
20110413 54.12 54.75 52.82 53.36 2820329
20110414 52.94 53.01 51.76 52.33 4431412
20110415 52.69 53.20 51.90 52.78 2235480
20110418 52.01 52.59 51.34 52.11 1557512
20110419 52.14 52.67 51.44 52.11 1936347
20110420 52.73 53.09 52.15 52.48 1866835
20110421 53.44 53.90 52.63 53.73 3383588
20110425 53.75 53.75 52.38 52.64 1683319
20110426 52.70 53.43 52.43 52.74 1710660
20110427 53.01 53.53 51.06 53.43 2271800
20110428 53.11 54.90 52.49 54.44 2804590
20110429 54.26 56.14 54.12 55.95 2694925
20110502 56.38 57.02 55.45 55.85 2431910
20110503 55.45 55.50 53.58 53.91 2220751
20110504 54.12 54.13 52.56 52.99 2311651
20110505 52.31 53.18 51.06 51.62 2735886
20110506 52.18 53.48 50.47 51.55 2289355
20110509 51.82 53.58 51.82 53.34 1999099
20110510 53.41 54.14 52.50 53.89 1237091
20110511 53.69 53.69 50.83 51.37 2640445
20110512 51.16 52.34 50.23 51.67 1654667
20110513 51.73 52.08 50.65 51.60 1374198
20110516 51.35 52.57 50.90 51.15 1449259
20110517 50.95 51.64 50.69 51.33 2006161
20110518 51.52 53.03 51.52 51.89 2045003
20110519 52.02 52.63 51.11 51.99 2085460
20110520 51.97 53.94 50.97 53.76 2847670
20110523 52.69 53.99 52.52 52.88 2022808
20110524 53.18 54.30 52.76 53.07 1581422
20110525 52.95 55.05 52.94 54.53 1937356
20110526 54.52 55.16 53.69 55.10 1238806
20110527 55.32 56.31 54.61 55.02 1583339
20110531 56.05 56.17 53.93 55.43 1909107
20110601 55.32 55.51 52.74 52.96 2123797
20110602 53.04 53.85 52.12 53.49 1636406
20110603 52.68 54.79 52.31 53.95 1630252
20110606 53.71 54.00 51.94 52.02 2243350
20110607 52.71 53.46 52.09 52.49 1824966
20110608 52.59 54.07 52.59 53.38 1710458
20110609 53.67 54.09 53.23 53.56 1708642
20110610 53.22 53.67 52.28 52.32 1521797
20110613 52.52 52.71 50.10 50.85 1782391
20110614 51.41 52.11 51.15 51.69 1108862
20110615 51.18 52.00 50.40 51.07 1412762
20110616 51.18 52.30 50.92 51.70 1836269
20110617 52.18 52.46 51.18 51.59 1669830
20110620 51.29 52.13 51.11 51.76 1714892
20110621 52.13 53.43 52.13 53.04 1194608
20110622 52.83 54.23 52.62 53.19 1216383
20110623 52.27 52.42 50.92 52.34 1306810
20110624 52.30 52.33 51.49 51.86 1722151
20110627 51.27 51.79 50.85 51.64 2152210
20110628 52.15 53.42 51.96 53.39 1556720
20110629 53.76 55.05 53.42 54.48 1241384
20110630 54.78 55.55 54.69 55.05 1438469
20110701 55.05 56.02 54.30 55.95 1377378
20110705 56.00 56.64 55.57 56.10 1896150
20110706 56.35 57.04 55.55 56.31 2072166
20110707 56.98 57.83 55.92 56.62 2408471
20110708 55.50 56.05 55.03 55.70 1451575
20110711 54.92 54.92 53.12 53.45 2455751
20110712 53.24 55.33 52.92 54.44 2528335
20110713 54.42 56.32 54.42 55.55 1793424
20110714 55.73 55.73 54.35 54.66 2014905
20110715 57.43 61.49 57.18 61.28 8458025
20110718 60.91 61.10 58.96 60.51 5275227
20110719 61.48 63.45 61.48 63.01 3886458
20110720 63.32 63.38 61.82 62.44 3605498
20110721 62.97 63.81 62.26 62.54 3125538
20110722 62.47 64.11 62.45 63.91 2552933
20110725 63.04 63.90 62.61 63.28 1921655
20110726 63.70 64.81 62.86 64.07 3343592
20110727 63.14 64.76 63.14 63.78 4395149
20110728 63.78 65.92 63.78 64.77 2770079
20110729 63.93 65.65 63.49 64.64 2357561
20110801 65.54 66.07 64.85 65.80 2844377
20110802 65.29 66.79 63.99 64.06 3964485
20110803 64.37 64.48 61.92 63.88 3184311
20110804 62.39 62.47 58.74 59.00 3704192
20110805 60.26 60.68 54.40 56.67 6321845
20110808 54.73 54.91 51.15 51.48 4809784
20110809 52.70 56.29 51.24 56.05 4749801
20110810 55.03 57.51 54.35 54.84 4096749
20110811 55.56 60.24 54.74 59.41 3395812
20110812 60.35 61.42 58.82 59.56 2357561
20110815 60.42 62.05 60.19 62.02 2156343
20110816 60.99 64.30 60.71 61.88 3565577
20110817 62.48 63.69 61.53 62.22 2136987
20110818 59.91 59.97 56.88 57.58 3162838
20110819 55.88 59.28 55.88 56.99 2199692
20110822 58.60 58.99 55.42 56.05 1950689
20110823 56.39 58.73 55.50 58.72 2314313
20110824 58.43 60.02 57.67 59.89 2214309
20110825 60.22 61.47 57.61 57.84 1777597
20110826 57.30 59.41 56.53 59.28 1867318
20110829 60.46 62.37 60.21 62.28 1570431
20110830 61.85 65.29 61.52 64.77 3738568
20110831 65.16 66.17 63.75 64.24 3082996
20110901 64.72 66.07 64.48 64.64 1844434
20110902 62.61 64.09 61.62 63.11 1500266
20110906 61.70 63.56 60.17 63.38 2088699
20110907 64.50 65.56 64.15 65.47 1974581
20110908 65.10 66.38 64.32 64.86 1776790
20110909 63.79 64.28 61.46 62.29 1917724
20110912 60.89 62.64 60.26 62.29 1954620
20110913 62.65 63.24 61.14 62.90 1867942
20110914 62.90 63.13 60.90 61.79 4117412
20110915 62.82 63.66 61.89 62.80 2356563
20110916 62.76 63.27 61.92 62.97 3136140
20110919 61.20 69.93 59.66 65.34 10290054
20110920 65.03 66.60 63.63 64.41 3064409
20110921 64.27 76.67 63.74 67.46 16298782
20110922 64.73 72.55 64.03 65.61 7730084
20110923 64.92 65.11 57.34 58.10 8711657
20110926 58.53 60.08 56.50 59.56 3712209
20110927 61.08 64.92 61.08 62.94 5771067
20110928 63.50 64.31 58.61 58.87 3478377
20110929 60.70 61.34 56.81 59.44 3467395
20110930 58.04 59.96 57.13 58.03 3027737
20111003 57.13 57.53 55.15 55.31 2824229
20111004 54.61 56.68 51.82 56.30 4532085
20111005 56.38 60.35 54.96 59.73 3035495
20111006 59.24 61.51 58.36 60.26 2871177
20111007 60.67 60.98 58.64 59.54 2154667
20111010 60.68 63.40 60.59 62.83 2327750
20111011 61.98 63.36 61.61 62.46 2042234
20111012 62.86 64.40 62.35 62.45 2322410
20111013 62.06 68.84 60.83 67.93 7273903
20111014 68.50 71.95 66.90 71.92 4953206
20111017 71.20 73.50 71.08 72.40 3702840
20111018 72.87 74.37 70.84 73.85 3644004
20111019 71.69 73.47 70.01 70.75 4163453
20111020 70.68 72.46 69.88 72.09 2158496
20111021 72.82 73.88 71.60 73.43 1779688
20111024 74.19 74.19 72.46 73.45 1990047
20111025 73.73 73.73 69.75 69.85 2187309
20111026 72.92 72.92 66.12 69.50 3573481
20111027 71.11 71.95 67.84 70.62 4030569
20111028 69.61 72.96 69.61 72.71 3115487
20111031 71.26 71.29 68.33 68.33 2278686
20111101 65.97 69.10 65.97 68.21 2985323
20111102 70.14 70.36 68.20 69.63 3489358
20111103 70.47 71.68 69.24 70.72 2259444
20111104 69.95 71.85 69.41 71.45 2602889
20111107 70.89 72.32 69.09 70.43 1605498
20111108 70.88 70.88 68.84 70.59 1631389
20111109 68.49 68.95 66.92 67.17 2242921
20111110 68.49 71.04 67.77 70.66 2255918
20111111 71.51 72.46 70.90 72.38 1765080
20111114 71.83 71.83 69.63 70.28 1191530
20111115 70.00 71.18 69.37 70.72 1115466
20111116 70.31 72.13 69.59 69.81 1601065
20111117 69.35 72.18 67.38 67.99 3230641
20111118 68.42 69.73 67.97 69.24 2108928
20111121 67.97 68.09 65.23 67.17 2301052
20111122 67.17 67.73 65.64 66.47 1581318
20111123 65.37 66.23 64.03 64.07 1700703
20111125 63.77 64.52 63.18 63.43 567103
20111128 65.76 66.91 65.73 66.38 1297918
20111129 67.14 68.99 66.80 68.07 1598042
20111130 70.88 73.19 70.82 71.18 2395452
20111201 70.80 72.46 69.61 70.90 2620016
20111202 71.64 71.81 69.74 70.01 1577389
20111205 70.96 71.60 69.18 70.11 1284217
20111206 70.02 70.75 69.01 70.22 1330762
20111207 70.19 70.19 66.74 67.54 1811222
20111208 67.24 68.88 66.88 67.45 2079510
20111209 67.69 68.02 67.05 67.63 1548576
20111212 66.92 66.92 63.69 64.44 1999215
20111213 64.70 65.55 61.10 61.49 5143617
20111214 60.41 60.62 58.52 59.36 3868990
20111215 60.34 60.34 58.51 59.31 2258186
20111216 59.87 61.03 59.01 59.79 2278625
20111219 59.70 60.73 58.75 59.05 2043231
20111220 60.29 62.34 60.27 62.09 1705646
20111221 61.72 62.19 60.34 62.03 1383566
20111222 62.49 63.52 61.70 63.06 1845996
20111223 63.11 63.39 61.89 62.20 846329
20111227 62.01 63.29 62.01 62.68 1020307
20111228 62.59 62.93 60.98 61.39 1037322
20111229 61.71 62.42 61.37 62.07 985773
20111230 62.20 62.85 61.13 61.52 1102966
20120103 63.30 63.54 60.67 60.77 2461261
20120104 60.75 61.15 59.88 60.78 3345949
20120105 60.53 61.59 59.74 60.97 2133341
20120106 61.23 61.55 60.18 60.33 1587949
20120109 60.19 60.45 58.01 58.25 2352223
20120110 58.93 59.28 56.33 57.63 3508047
20120111 56.94 56.94 53.25 53.99 6239134
20120112 54.00 55.48 52.86 53.99 5593463
20120113 52.99 54.46 52.93 53.79 3150225
20120117 54.07 54.58 51.99 54.16 4132675
20120118 54.10 56.14 53.76 55.99 3410990
20120119 55.97 56.26 53.08 53.69 3051758
20120120 54.29 54.48 52.93 53.65 3018634
20120123 55.59 58.86 55.59 58.60 6395492
20120124 57.86 58.09 56.35 56.81 3819153
20120125 56.63 59.71 55.78 59.45 3477137
20120126 59.48 59.64 55.20 55.54 4406730
20120127 55.20 57.27 55.20 57.04 2970407
20120130 56.34 57.67 55.96 57.37 2154786
20120131 57.93 58.15 56.20 57.13 2801262
20120201 57.45 58.66 56.43 58.13 3176905
20120202 58.16 59.73 57.78 57.98 2584092
20120203 58.69 58.99 57.93 58.80 1827974
20120206 58.69 60.57 57.86 60.40 2213987
20120207 60.35 62.07 59.33 61.81 2511602
20120208 61.56 62.33 60.55 61.26 2406993
20120209 61.64 63.50 61.54 62.92 2576138
20120210 61.22 62.80 61.16 62.39 2001247
20120213 63.08 63.23 61.91 62.86 1851936
20120214 62.91 63.21 62.14 62.82 1625805
20120215 63.26 63.82 62.22 62.68 2144517
20120216 62.72 63.41 62.03 62.94 2423707
20120217 63.98 65.47 63.78 65.28 2762601
20120221 65.76 66.18 63.38 63.83 3058806
20120222 65.64 68.04 64.89 65.65 4937825
20120223 65.70 66.00 64.34 65.62 2138577
20120224 65.66 66.50 65.29 65.49 2022289
20120227 64.58 64.68 63.50 63.67 2234929
20120228 63.65 63.85 62.57 63.29 2577649
20120229 63.43 63.76 62.24 63.25 2398838
20120301 63.27 64.50 62.29 64.16 2127703
20120302 63.75 64.09 61.96 62.33 1509619
20120305 62.26 63.27 61.88 63.05 2388871
20120306 61.84 62.35 61.08 62.14 2728872
20120307 62.13 63.03 61.09 62.92 2524892
20120308 63.31 64.26 63.08 63.85 1283186
20120309 63.86 64.52 62.59 63.08 1514552
20120312 63.07 63.07 61.51 61.63 1232141
20120313 62.06 62.32 60.71 61.64 1722356
20120314 61.62 62.12 60.15 60.47 1536014
20120315 60.53 61.95 59.72 60.22 1995630
20120316 60.56 62.18 60.53 61.93 2828233
20120319 62.01 63.61 61.65 63.07 1359230
20120320 62.34 62.38 61.53 62.08 1783530
20120321 62.10 62.33 61.44 62.07 1831323
20120322 61.07 61.07 58.18 58.54 2704776
20120323 58.55 58.93 57.84 58.67 2759814
20120326 59.07 59.19 58.37 58.91 2154504
20120327 58.79 59.06 58.09 58.21 1086358
20120328 58.02 58.02 56.68 57.19 1480373
20120329 56.64 57.12 55.77 56.61 1664702
20120330 56.99 58.02 56.86 57.78 1850541
20120402 57.43 59.01 57.17 58.37 1462463
20120403 58.13 58.38 57.14 57.80 1340515
20120404 57.13 57.74 56.77 57.26 1392232
20120405 57.37 58.76 56.94 57.30 1357318
20120409 56.24 56.82 55.62 56.14 1201061
20120410 56.13 57.64 55.86 56.44 2925529
20120411 57.07 57.08 54.66 54.68 2086085
20120412 54.68 56.15 54.52 55.95 2303819
20120413 56.56 56.87 55.25 55.52 1618117
20120416 55.87 56.14 54.61 54.91 1607149
20120417 55.29 56.51 55.14 56.23 2525981
20120418 55.93 56.86 55.88 56.34 2448606
20120419 56.07 58.98 55.89 58.22 3815081
20120420 58.83 59.09 57.29 57.34 1826896
20120423 56.41 58.84 56.15 57.71 2124822
20120424 58.05 58.57 57.32 58.18 1412959
20120425 58.68 59.99 58.45 59.79 2689583
20120426 59.99 63.01 58.65 62.26 7116212
20120427 62.44 63.81 60.97 63.52 3056130
20120430 63.54 66.28 63.12 66.25 4781604
20120501 66.53 68.45 65.74 67.92 4030199
20120502 67.03 67.38 64.34 64.72 3950410
20120503 64.90 65.57 63.82 64.27 3041238
20120504 63.73 64.15 63.06 63.29 2617340
20120507 63.14 63.84 62.63 63.17 4057567
20120508 62.86 64.74 62.23 64.50 3977677
20120509 63.37 67.82 63.21 67.41 6644924
20120510 67.76 68.76 66.04 66.81 4048210
20120511 65.97 68.03 65.86 66.63 2440960
20120514 65.49 66.18 64.89 65.66 2086789
20120515 65.72 66.27 63.28 63.73 2641790
20120516 63.95 65.42 63.65 63.89 2315289
20120517 63.90 64.58 62.09 62.18 2965072
20120518 62.70 62.86 60.63 61.08 2937301
20120521 61.08 63.25 60.86 62.73 2405744
20120522 63.01 65.27 62.82 63.44 2972517
20120523 62.97 64.08 61.73 63.96 1886662
20120524 64.35 64.35 60.94 61.79 2669259
20120525 61.74 62.32 60.20 60.64 3684179
20120529 61.27 61.97 59.73 60.48 3662043
20120530 59.85 59.85 57.59 58.32 3282919
20120531 58.32 58.42 55.61 57.09 4192393
20120601 55.59 55.96 54.04 54.24 3006626
20120604 54.57 55.01 52.76 54.30 4069943
20120605 53.58 55.81 53.22 55.40 2616234
20120606 56.33 58.48 56.21 58.23 3455980
20120607 58.84 59.37 56.10 56.30 2459071
20120608 55.54 56.45 54.85 56.25 1819752
20120611 56.98 57.08 55.01 55.08 1370399
20120612 55.60 56.19 54.78 55.84 2239525
20120613 55.51 56.50 54.62 54.95 2000041
20120614 55.16 57.10 54.58 56.92 3195018
20120615 56.95 57.45 56.49 56.70 3437533
20120618 56.29 58.98 55.93 58.43 3599008
20120619 59.23 60.71 58.32 59.92 3348751
20120620 60.13 60.54 58.47 59.01 2258039
20120621 59.20 59.21 56.50 56.61 1741741
20120622 57.18 59.27 56.62 58.91 2586721
20120625 58.53 58.88 57.18 57.78 2957531
20120626 57.80 59.97 57.51 59.37 2382112
20120627 60.39 62.80 60.07 62.29 4087455
20120628 61.99 62.86 59.96 61.04 3650185
20120629 62.46 62.85 58.98 61.53 4315994
20120702 61.15 61.28 59.15 60.56 2104809
20120703 61.22 62.40 61.09 62.35 1032295
20120705 62.23 62.30 60.99 61.30 987855
20120706 60.29 61.70 59.88 60.47 1386415
20120709 60.36 61.48 59.97 61.26 1174466
20120710 61.72 62.04 59.12 59.43 1945546
20120711 59.50 59.75 57.74 58.44 2711900
20120712 57.47 57.61 56.19 57.19 2994029
20120713 58.03 58.77 57.48 58.63 1866517
20120716 58.27 60.08 58.13 59.73 1376461
20120717 59.90 62.80 58.98 62.16 2686763
20120718 62.16 62.85 61.57 62.45 1794527
20120719 62.57 62.73 60.98 61.27 1462025
20120720 60.90 61.68 60.56 61.62 1164412
20120723 60.18 61.40 59.43 61.17 1091215
20120724 61.11 61.53 59.65 60.30 1913371
20120725 59.92 62.36 58.56 60.20 4313983
20120726 61.68 62.12 58.44 60.84 2109132
20120727 61.02 62.74 60.56 62.35 1682218
20120730 62.49 65.32 62.29 63.94 3127653
20120731 63.69 64.45 62.09 62.26 1945646
20120801 62.46 63.34 61.42 63.22 1620182
20120802 62.38 62.47 59.72 60.83 2014620
20120803 62.17 63.40 61.41 62.84 1512599
20120806 62.91 63.69 62.62 62.81 949446
20120807 63.30 66.01 62.92 64.86 1970682
20120808 64.61 65.13 64.03 64.77 1362586
20120809 64.25 66.98 64.06 65.78 1814837
20120810 65.10 65.86 63.89 65.77 1889643
20120813 65.44 67.47 65.22 66.24 2527902
20120814 66.36 66.76 64.55 65.86 1698909
20120815 66.01 66.64 65.38 66.27 1373143
20120816 66.91 69.30 66.82 68.54 3257758
20120817 68.62 69.42 68.27 69.28 1959923
20120820 69.19 69.62 67.37 67.58 1778239
20120821 68.21 68.83 66.44 66.77 1679805
20120822 66.72 66.94 65.78 66.64 1312112
20120823 66.56 66.61 65.23 65.30 1113033
20120824 65.35 66.08 65.14 65.91 1444832
20120827 66.02 67.02 65.34 65.91 1133142
20120828 65.78 66.52 64.69 65.55 872831
20120829 65.69 65.69 64.90 65.07 636953
20120830 64.78 64.88 64.03 64.20 767661
20120831 64.76 65.24 63.85 64.84 1334333
20120904 64.65 65.42 63.90 65.06 1375657
20120905 65.09 65.22 64.53 64.93 1072513
20120906 65.66 66.31 64.89 65.48 2497437
20120907 65.81 67.11 65.48 67.04 1324479
20120910 67.33 68.27 66.88 67.38 1529390
20120911 68.05 71.08 68.05 70.19 2889965
20120912 70.44 72.09 69.62 70.37 1541556
20120913 70.25 71.28 69.07 70.36 2237469
20120914 70.84 71.34 68.85 69.76 2400059
20120917 69.58 70.30 68.67 69.10 884798
20120918 69.09 69.49 68.19 68.63 1616553
20120919 68.70 69.32 67.91 68.63 1329056
20120920 68.04 69.19 67.47 68.88 1151996
20120921 69.48 69.96 68.87 69.22 1387138
20120924 68.27 68.63 67.58 67.79 988100
20120925 68.21 68.21 66.69 66.75 1048996
20120926 66.55 68.16 65.88 67.42 1664285
20120927 68.21 70.42 68.17 69.74 1601279
20120928 69.26 69.89 68.03 69.53 1633435
20121001 70.37 70.94 69.79 70.06 1339507
20121002 70.47 70.62 68.88 69.67 1267357
20121003 69.34 69.34 68.06 68.63 1117830
20121004 69.22 70.33 68.93 70.23 1222740
20121005 70.45 70.46 68.20 68.69 1309361
20121008 68.06 70.00 67.97 69.89 983980
20121009 69.95 70.25 69.25 69.51 1471347
20121010 69.37 70.24 68.82 69.92 1380707
20121011 70.76 73.05 70.34 72.92 2514213
20121012 72.77 73.58 71.30 71.38 1495063
20121015 70.67 71.81 69.16 70.34 1700661
20121016 70.87 71.51 70.07 70.85 1205657
20121017 71.17 71.41 69.86 70.23 1712820
20121018 70.01 70.62 69.58 70.16 1461299
20121019 70.04 70.22 67.92 68.50 1791603
20121022 68.52 69.13 67.87 68.45 2028052
20121023 67.62 67.90 66.42 67.47 1801551
20121024 67.72 68.09 66.11 66.38 1790297
20121025 66.64 67.06 63.83 66.13 3210094
20121026 65.68 66.47 65.15 65.78 1538072
20121031 66.03 66.03 64.58 65.04 1576458
20121101 65.09 65.67 64.02 65.15 1557365
20121102 65.20 66.05 64.39 64.78 1492048
20121105 64.61 66.47 64.11 66.22 1395177
20121106 66.46 67.67 66.22 66.74 1756834
20121107 65.92 66.51 65.13 65.93 1404824
20121108 65.90 67.08 65.41 65.43 1579171
20121109 65.37 66.92 64.80 65.98 1370055
20121112 65.98 66.42 65.59 66.29 853546
20121113 65.71 68.75 65.69 67.68 1646699
20121114 67.64 68.03 66.55 67.28 1380506
20121115 66.98 67.75 66.13 67.00 998249
20121116 67.13 67.16 65.38 66.76 1458083
20121119 67.71 67.80 66.79 67.37 1891689
20121120 67.24 67.82 66.78 67.82 959662
20121121 67.77 68.52 67.52 68.46 681410
20121123 68.61 69.40 68.34 69.39 287698
20121126 68.66 68.99 66.75 67.21 1841747
20121127 67.17 67.37 66.41 66.50 735171
20121128 65.68 67.15 65.02 67.10 1167471
20121129 67.42 68.51 65.26 65.35 2693585
20121130 65.47 65.51 63.64 63.71 3718162
20121203 64.43 64.47 63.07 63.72 2049355
20121204 63.64 63.97 62.34 62.90 2205715
20121205 63.41 64.86 63.30 64.30 1615146
20121206 64.29 64.68 63.64 64.27 1759648
20121207 64.53 64.79 64.08 64.37 880779
20121210 64.33 64.68 63.23 63.43 1253992
20121211 63.71 64.56 63.24 64.40 1473257
20121212 64.56 65.96 64.31 65.56 1638049
20121213 65.30 65.57 63.20 63.29 1762276
20121214 62.86 63.29 61.46 61.86 2276056
20121217 62.23 63.44 62.01 63.25 1958308
20121218 63.30 64.57 63.15 64.20 1441515
20121219 64.03 64.08 62.95 63.05 1075262
20121220 63.20 63.87 62.72 63.11 2275353
20121221 62.56 63.49 62.44 63.45 1964835
20121224 62.90 63.27 62.40 63.07 516692
20121226 63.38 63.96 62.40 62.58 629571
20121227 62.71 62.86 61.85 62.70 898913
20121228 62.24 62.42 61.69 61.76 791960
20121231 61.58 62.66 60.77 62.56 1554595
20130102 63.38 63.38 60.99 61.79 2280876
20130103 61.71 63.65 61.37 63.13 1850249
20130104 63.36 64.91 63.17 64.86 1273603
20130107 64.83 65.33 64.16 64.93 1700112
20130108 64.74 64.82 63.12 63.90 1784269
20130109 64.01 64.80 62.77 63.29 2009123
20130110 63.45 64.33 62.96 63.56 1481987
20130111 63.11 64.13 62.92 64.12 1949771
20130114 64.14 65.08 63.93 64.49 1332051
20130115 64.35 65.69 64.15 65.65 1277520
20130116 66.42 67.29 65.27 66.61 3049738
20130117 66.74 67.76 66.56 67.17 1898052
20130118 67.42 67.98 66.76 67.98 1052063
20130122 67.96 68.51 66.79 68.27 1689568
20130123 68.11 68.48 67.11 67.70 1145058
20130124 67.85 69.11 67.85 68.22 1150280
20130125 68.25 68.90 68.05 68.41 919300
20130128 68.13 68.14 66.72 67.06 1686354
20130129 67.18 68.05 66.77 67.74 1228411
20130130 68.07 68.81 67.44 68.20 2053009
20130131 67.86 68.84 65.74 66.89 2177638
20130201 67.42 67.69 66.75 67.48 926330
20130204 66.98 67.71 66.76 67.06 1078776
20130205 67.33 69.25 67.11 69.22 2036339
20130206 68.65 71.37 68.65 70.45 2630459
20130207 70.50 71.02 69.89 70.70 1191153
20130208 71.32 71.95 71.05 71.84 1086811
20130211 71.83 71.84 70.19 70.38 1108804
20130212 71.18 71.18 69.78 70.73 1088919
20130213 70.73 71.13 70.54 71.01 956859
20130214 70.82 71.81 70.48 71.43 1414601
20130215 71.19 71.26 69.64 70.06 1274507
20130219 70.49 72.29 70.05 72.18 1904278
20130220 71.93 72.08 69.89 69.95 1696899
20130221 69.92 70.26 68.68 69.85 1102778
20130222 70.18 71.66 70.15 71.41 1121156
20130225 71.79 72.42 70.17 70.17 1376439
20130226 70.66 71.59 70.00 71.06 1201698
20130227 71.07 74.33 71.07 73.90 2186174
20130228 73.90 76.85 73.61 76.47 3159202
20130301 76.04 77.89 75.35 77.06 1752033
20130304 76.99 77.92 76.38 76.92 1595569
20130305 77.76 79.17 77.46 78.20 1702221
20130306 78.28 78.74 77.17 77.30 1683241
20130307 77.49 79.16 77.14 78.51 1767699
20130308 79.36 79.41 78.12 78.51 1585627
20130311 78.43 79.20 77.48 78.98 1251911
20130312 78.88 79.18 78.13 78.96 1727328
20130313 79.33 79.65 78.71 79.45 1235520
20130314 79.61 81.85 79.34 81.76 1705277
20130315 81.82 82.84 81.16 81.69 2011623
20130318 80.84 82.47 80.84 81.89 1452030
20130319 81.97 82.46 79.58 80.31 1565956
20130320 80.77 81.03 79.55 80.56 1416999
20130321 81.18 81.96 80.15 81.43 1504025
20130322 81.73 82.14 79.95 80.46 1538353
20130325 80.79 81.65 80.34 80.86 1551603
20130326 81.10 82.45 80.78 82.15 1260414
20130327 81.69 81.87 80.72 81.77 1331479
20130328 81.69 81.88 80.24 80.74 1335494
20130401 79.81 80.70 79.00 80.04 1175095
20130402 80.16 80.28 78.51 78.80 1095798
20130403 79.02 79.48 75.70 76.20 1964547
20130404 76.23 76.61 75.38 76.22 1066589
20130405 75.83 79.04 75.49 78.82 1444803
20130408 78.95 80.34 78.85 80.34 1116676
20130409 80.18 80.61 78.91 79.79 1658302
20130410 79.96 80.30 79.30 79.56 1921887
20130411 80.20 80.72 79.35 79.99 1324754
20130412 79.75 79.95 78.18 78.61 1136550
20130415 77.58 77.58 73.70 73.71 2140204
20130416 75.22 75.45 73.01 74.64 2609358
20130417 73.69 74.17 71.18 71.51 4444822
20130418 71.79 74.81 70.87 74.27 3208398
20130419 74.57 75.47 73.62 75.27 2113604
20130422 75.02 75.37 73.79 75.04 1169574
20130423 75.32 75.63 74.37 75.55 1118583
20130424 75.44 76.25 74.26 74.91 2054784
20130425 75.49 78.40 75.41 77.17 1808563
20130426 76.29 76.43 72.80 73.72 2814927
20130429 74.43 75.43 73.36 73.89 1913255
20130430 73.85 73.85 72.40 73.25 1266637
20130501 72.88 72.88 71.30 71.58 1348242
20130502 71.78 72.83 71.16 72.22 2404392
20130503 72.56 74.52 72.06 74.15 1205408
20130506 73.72 74.61 73.59 73.88 1412683
20130507 74.06 75.93 73.74 75.12 1436773
20130508 75.29 75.29 73.06 74.04 2381105
20130509 74.04 76.21 73.81 75.68 1834059
20130510 75.48 76.05 74.58 75.90 1530524
20130513 75.44 76.76 74.75 75.01 1379258
20130514 75.14 76.12 74.76 75.68 952663
20130515 75.41 76.05 74.67 75.45 1118583
20130516 75.18 75.77 74.43 74.58 669102
20130517 74.95 76.53 74.65 76.21 1327163
20130520 75.82 77.35 75.00 77.09 1956918
20130521 77.30 78.83 77.28 78.32 1814787
20130522 78.20 79.20 76.41 76.97 1837873
20130523 75.93 77.92 75.47 77.74 986991
20130524 77.24 77.58 76.39 76.78 1289824
20130528 78.13 78.37 76.71 77.33 1070202
20130529 76.83 77.72 76.35 76.51 1065183
20130530 76.46 76.90 75.75 75.93 941019
20130531 75.88 76.48 74.89 74.90 1053138
20130603 75.01 75.65 73.71 74.34 1112962
20130604 74.65 75.44 73.27 74.11 1345231
20130605 74.02 74.15 72.86 72.89 1309999
20130606 72.98 73.96 72.50 73.94 1093389
20130607 74.38 76.08 74.20 75.88 1059864
20130610 75.98 76.66 75.61 76.00 1580410
20130611 75.26 75.40 73.72 74.43 1422620
20130612 74.87 75.10 72.98 73.25 749403
20130613 73.01 74.61 72.56 74.55 1233053
20130614 74.58 75.15 72.85 73.13 1180284
20130617 73.93 77.37 73.93 77.12 2107557
20130618 77.21 79.79 76.97 79.21 2266065
20130619 78.92 79.98 78.64 78.99 1349025
20130620 77.71 78.20 75.75 77.27 2401600
20130621 77.64 77.85 76.23 77.05 2657219
20130624 75.50 78.89 74.29 78.42 2068030
20130625 79.36 79.81 78.71 79.42 1393066
20130626 80.03 80.21 78.55 79.08 980042
20130627 79.44 80.87 78.47 78.69 2441728
20130628 78.45 78.51 76.84 77.07 2405612
20130701 77.37 77.90 76.24 76.84 1787631
20130702 76.88 78.91 76.77 78.01 1526695
20130703 77.59 78.17 76.39 77.22 793042
20130705 77.68 77.77 76.46 77.37 1373503
20130708 78.15 79.74 78.00 78.67 1011643
20130709 79.13 80.10 78.84 79.72 1910124
20130710 79.81 80.00 78.53 78.84 1055685
20130711 79.84 80.05 77.24 77.48 2480452
20130712 77.49 77.64 76.44 77.05 1376011
20130715 77.20 77.88 76.75 77.38 1450350
20130716 77.07 77.54 75.52 76.77 1543448
20130717 76.88 77.00 74.76 75.46 2178685
20130718 74.42 77.74 74.42 77.25 1266761
20130719 77.46 78.38 76.50 78.30 933894
20130722 78.07 78.45 77.28 77.73 885238
20130723 78.06 78.38 76.19 76.44 1367785
20130724 76.56 76.61 75.09 75.81 1259137
20130725 79.08 84.96 77.85 81.13 7961725
20130726 80.49 82.09 79.48 80.20 1793550
20130729 80.54 80.69 78.38 79.14 1758939
20130730 79.20 80.22 78.40 79.60 916839
20130731 79.86 81.60 78.73 78.85 1632534
20130801 79.23 80.31 78.51 80.25 1258134
20130802 79.67 81.19 79.47 81.10 819327
20130805 80.99 81.69 80.59 81.52 1081768
20130806 81.04 81.73 79.97 81.26 901390
20130807 80.80 82.14 78.36 78.98 1616884
20130808 79.07 79.76 77.64 79.67 1496197
20130809 79.95 79.99 78.48 79.25 983252
20130812 78.93 79.56 78.15 78.55 1054380
20130813 78.94 79.06 77.68 78.78 669246
20130814 78.85 79.11 77.75 78.07 814411
20130815 76.90 77.94 76.16 77.83 1334478
20130816 76.90 78.09 76.90 77.41 1080865
20130819 77.53 77.76 75.29 75.43 1164734
20130820 76.15 77.11 75.46 76.37 1410923
20130821 76.45 76.97 75.65 75.71 1132431
20130822 75.83 77.21 75.81 77.03 1109156
20130823 77.14 77.14 76.09 76.81 810298
20130826 77.07 77.62 76.85 76.99 954059
20130827 75.65 76.71 75.65 75.91 911623
20130828 75.91 77.14 75.91 76.47 803576
20130829 76.46 76.64 74.86 75.33 1155304
20130830 75.39 75.59 74.45 74.74 909315
20130903 75.74 76.71 75.72 76.29 1328058
20130904 76.18 76.83 75.09 76.11 1642064
20130905 76.35 76.97 75.92 76.21 1560503
20130906 76.17 77.65 75.63 76.25 1293447
20130909 76.94 78.19 76.84 78.14 1395675
20130910 78.18 78.58 76.96 78.13 1018566
20130911 78.21 79.46 77.81 79.43 1027093
20130912 79.41 79.63 78.48 78.78 1173675
20130913 78.67 78.76 77.80 78.43 768780
20130916 79.18 79.65 78.13 78.41 905349
20130917 78.36 79.47 78.02 78.92 797558
20130918 78.76 80.78 78.60 79.47 1549793
20130919 79.73 80.15 78.25 78.62 1397982
20130920 78.58 79.36 78.13 78.47 1481608
20130923 77.97 78.24 77.07 77.98 903043
20130924 77.85 78.08 77.04 77.27 1062174
20130925 77.09 77.75 75.48 75.56 2231738
20130926 75.82 77.93 75.67 77.88 2114822
20130927 77.49 77.86 76.87 77.10 1061672
20130930 76.23 76.59 75.43 75.68 1482110
20131001 75.62 76.19 75.39 75.74 1556812
20131002 75.35 75.77 74.43 75.51 2245776
20131003 75.21 75.72 74.74 75.02 1132063
20131004 75.24 76.65 74.90 76.35 1021463
20131007 75.47 76.92 75.09 75.36 1280865
20131008 75.47 75.97 73.59 73.63 1240556
20131009 73.69 75.43 73.35 74.80 2531850
20131010 75.90 78.25 75.29 77.77 2323386
20131011 77.54 79.47 77.38 78.69 1409513
20131014 78.36 79.41 77.76 79.12 1015447
20131015 78.82 79.56 78.11 78.71 905049
20131016 79.44 81.20 79.29 80.89 1259909
20131017 80.68 80.73 77.40 78.33 2257006
20131018 78.94 79.25 76.75 77.63 2284681
20131021 77.51 78.15 76.48 76.66 1859731
20131022 76.65 77.13 74.03 74.90 3040225
20131023 74.85 74.89 72.80 73.96 2377332
20131024 73.85 74.76 72.48 73.00 2236050
20131025 75.09 75.09 72.34 74.53 2681254
20131028 73.91 74.24 73.10 73.41 2029090
20131029 73.55 74.61 73.45 74.44 1262215
20131030 75.55 79.24 75.52 77.19 5745344
20131031 77.12 77.36 75.34 75.51 2191629
20131101 75.48 75.79 73.30 75.18 1661595
20131104 74.27 76.43 73.75 76.38 2294107
20131105 75.91 76.15 74.62 74.73 1180995
20131106 74.81 75.48 73.79 74.12 1690774
20131107 74.58 74.79 72.84 73.73 2626606
20131108 75.03 75.96 73.81 75.57 1788539
20131111 73.80 75.61 73.80 74.65 1692078
20131112 75.04 75.27 74.07 74.42 1477698
20131113 73.80 75.29 73.80 74.62 1616172
20131114 74.43 74.84 73.71 73.89 1548590
20131115 74.11 74.48 73.72 74.45 1522018
20131118 74.45 74.80 73.32 73.60 1410717
20131119 73.56 75.64 73.04 75.35 1983667
20131120 76.50 78.23 75.77 77.34 2236250
20131121 77.54 79.24 77.19 78.89 1640238
20131122 79.28 79.28 77.35 78.61 1118426
20131125 78.78 79.57 77.30 79.24 1189117
20131126 79.15 79.68 78.17 78.27 1096767
20131127 77.93 78.19 77.03 77.99 792243
20131129 78.06 78.18 77.13 77.44 367895
20131202 77.52 78.26 76.45 76.58 1354866
20131203 76.17 77.72 75.79 76.23 1297410
20131204 75.84 76.62 75.01 76.39 1596419
20131205 76.39 79.21 75.94 79.19 2007932
20131206 80.15 80.63 78.47 78.85 1970932
20131209 79.33 81.90 78.83 81.86 2426966
20131210 81.61 82.90 80.25 81.26 2070602
20131211 81.25 81.59 79.55 79.80 1285779
20131212 80.22 81.32 79.22 80.10 1316305
20131213 79.82 80.02 78.57 79.51 1190527
20131216 79.12 80.42 78.78 79.99 1391571
20131217 80.30 80.30 77.76 79.58 2743855
20131218 80.15 81.49 79.00 80.94 2399395
20131219 80.93 82.64 80.47 81.60 2128196
20131220 81.93 83.20 81.39 82.27 1885461
20131223 83.41 83.80 82.51 82.90 1160962
20131224 82.70 83.60 82.30 83.25 474046
20131226 83.41 83.63 82.36 83.40 676192
20131227 83.14 83.70 82.58 83.38 794754
20131230 83.81 84.59 83.25 83.45 934362
20131231 83.87 85.30 83.63 84.12 1258277
20140102 82.95 84.09 80.90 81.56 2000915
20140103 81.82 82.32 80.22 80.35 1816709
20140106 80.88 81.18 79.88 80.87 1734127
20140107 81.45 82.92 81.45 82.25 1272508
20140108 82.00 83.31 81.59 82.34 1307084
20140109 82.38 82.87 80.28 81.05 1610855
20140110 81.67 81.87 80.71 81.53 900287
20140113 81.57 82.11 79.38 79.49 1770106
20140114 79.11 82.07 79.11 81.99 1469042
20140115 82.33 83.62 81.55 83.54 1549619
20140116 83.91 84.78 82.82 83.78 1666477
20140117 84.24 84.24 82.43 82.46 1392874
20140121 82.78 84.81 82.13 84.74 1418230
20140122 87.00 88.05 86.07 87.23 2189832
20140123 87.86 88.51 86.03 86.49 1749260
20140124 85.93 86.91 84.82 85.96 2264196
20140127 85.81 85.96 82.82 84.07 1600331
20140128 84.54 86.40 84.24 86.33 1359700
20140129 84.82 87.66 84.16 85.07 2869632
20140130 84.44 86.31 84.43 85.27 2149944
20140131 83.93 86.62 83.82 86.00 1652046
20140203 86.31 87.10 84.64 84.80 1474955
20140204 86.02 88.62 86.02 87.46 2381756
20140205 87.94 88.68 85.58 85.94 2611763
20140206 86.22 87.10 82.83 83.80 3599743
20140207 83.86 84.61 82.19 83.84 2454015
20140210 83.40 84.23 82.73 84.20 1547715
20140211 84.18 84.95 83.77 84.70 1465434
20140212 85.12 85.58 83.73 84.34 923237
20140213 83.55 84.86 82.79 84.02 1350280
20140214 84.36 85.69 83.74 85.30 1358297
20140218 85.23 86.89 85.12 86.61 1398386
20140219 86.62 88.29 86.30 87.39 1749561
20140220 86.53 87.56 85.35 87.33 2093620
20140221 86.95 87.32 85.29 85.48 2467244
20140224 86.00 88.99 85.69 87.34 2103241
20140225 86.72 86.87 85.17 86.71 1515043
20140226 87.42 90.56 82.51 84.75 3883971
20140227 84.77 87.11 84.76 86.57 1837154
20140228 86.64 87.55 85.20 85.86 1762890
20140303 85.60 86.74 84.35 84.72 1733325
20140304 85.37 85.87 84.22 85.27 1372930
20140305 85.15 85.30 82.83 83.23 1960927
20140306 83.24 84.38 82.21 84.04 1418530
20140307 84.46 85.26 84.18 84.89 1317708
20140310 87.69 87.69 84.17 86.57 1740641
20140311 86.50 87.81 85.75 86.75 2099433
20140312 85.83 87.05 85.53 85.98 1554717
20140313 85.49 87.58 85.39 86.44 1674025
20140314 86.25 87.82 86.02 87.57 1716399
20140317 88.05 89.46 86.75 88.07 2064307
20140318 88.20 89.52 87.86 88.51 1459951
20140319 88.59 88.59 86.67 87.09 1220332
20140320 86.62 87.77 85.85 87.40 1261504
20140321 88.54 88.54 86.37 87.01 2081738
20140324 87.44 87.69 86.00 86.18 1091006
20140325 86.75 87.77 85.93 85.99 1256095
20140326 86.31 86.66 84.37 84.48 2440565
20140327 84.58 85.30 83.43 85.10 1645175
20140328 85.89 86.11 84.81 85.08 1311392
20140331 85.12 85.49 82.69 82.83 2112592
20140401 83.06 84.27 82.49 83.89 1639765
20140402 84.02 86.12 83.51 85.71 1667113
20140403 86.27 88.26 86.16 87.67 2136734
20140404 88.03 88.21 86.17 86.38 1790529
20140407 86.50 87.58 85.00 85.27 1158324
20140408 85.32 88.68 85.32 88.49 2171094
20140409 88.35 88.74 86.95 88.16 1177658
20140410 87.90 89.04 86.85 87.98 1912943
20140411 87.73 88.91 87.36 87.77 1304379
20140414 87.83 88.59 86.59 87.77 1065662
20140415 87.85 89.40 87.09 89.18 1280638
20140416 90.08 90.83 89.12 90.57 1569943
20140417 90.39 92.82 89.55 92.75 1315298
20140421 92.64 93.47 91.80 93.32 1246779
20140422 92.39 93.30 91.99 92.50 1088101
20140423 92.81 93.89 92.62 92.87 1336736
20140424 93.67 95.24 93.20 93.40 1766687
20140425 92.93 92.98 91.18 91.57 1308486
20140428 92.97 93.89 90.21 91.32 2773246
20140429 88.72 90.84 86.14 90.27 4371138
20140430 90.08 91.33 88.47 90.29 2140540
20140501 89.97 90.78 88.09 89.07 1714496
20140502 89.23 90.77 88.58 89.81 1013070
20140505 89.38 90.61 88.86 90.45 1055144
20140506 90.76 91.81 89.92 90.14 1003053
20140507 90.77 91.33 89.45 90.12 1167941
20140508 89.65 90.48 87.82 87.90 1132579
20140509 87.70 88.37 87.13 88.23 854894
20140512 88.47 89.14 88.07 88.75 674579
20140513 88.90 89.35 88.74 89.07 674679
20140514 88.95 89.36 88.52 88.92 802703
20140515 90.03 90.22 87.93 89.33 2043571
20140516 89.22 89.22 87.72 88.35 1071873
20140519 88.46 89.29 87.83 89.10 556773
20140520 88.82 89.09 88.21 88.43 781666
20140521 88.44 90.93 88.08 90.52 1039116
20140522 90.87 90.88 88.69 88.75 941445
20140523 88.94 89.37 88.22 88.53 813822
20140527 88.79 90.91 88.10 90.76 1103528
20140528 90.98 90.98 89.14 90.16 922111
20140529 90.39 91.98 88.97 91.77 1285046
20140530 91.30 93.01 90.44 92.79 1771496
20140602 92.79 93.19 91.99 92.54 862908
20140603 92.46 93.73 92.10 93.13 975505
20140604 93.03 93.38 92.28 92.87 874829
20140605 93.28 93.86 92.24 93.54 773552
20140606 93.84 93.84 92.39 93.20 685899
20140609 93.22 94.10 92.08 92.08 1234357
20140610 91.94 91.94 88.92 89.34 2046075
20140611 89.05 89.99 88.57 89.24 1051137
20140612 86.43 87.75 86.19 87.62 5326628
20140613 87.89 88.48 87.04 88.08 2208472
20140616 88.29 88.91 87.70 88.21 1935717
20140617 88.22 88.37 86.74 87.69 1316612
20140618 87.69 88.14 87.03 87.74 1059278
20140619 87.82 88.67 87.36 88.19 974367
20140620 88.33 88.71 87.25 87.85 2262142
20140623 87.54 88.46 87.25 87.91 935617
20140624 87.92 87.92 85.30 85.56 2119356
20140625 85.56 86.73 85.23 85.91 1347352
20140626 87.43 87.43 85.65 86.52 1329729
20140627 85.96 86.30 85.21 85.84 1177832
20140630 85.95 86.87 85.23 86.84 1104837
20140701 86.96 87.26 85.06 85.26 1574848
20140702 85.00 86.20 84.56 85.51 1452990
20140703 85.53 85.88 84.54 85.68 668670
20140707 85.09 85.45 83.75 83.92 1877642
20140708 84.19 84.97 83.49 83.96 1772005
20140709 83.88 84.85 83.47 84.56 1323822
20140710 83.47 83.64 81.70 81.99 2919297
20140711 81.67 82.17 80.45 81.14 2471214
20140714 81.45 82.05 80.53 81.87 1996196
20140715 81.70 82.09 80.26 80.43 3137280
20140716 80.99 81.59 80.08 80.75 2609093
20140717 80.86 81.08 77.26 77.29 3614601
20140718 77.50 78.15 77.46 77.85 2157506
20140721 77.55 78.09 76.56 76.60 4950438
20140722 76.92 77.15 75.75 76.47 3616103
20140723 76.90 77.27 76.08 77.18 3171124
20140724 77.15 78.49 76.84 77.30 2795936
20140725 76.82 77.06 76.25 76.61 1391410
20140728 76.53 76.84 75.70 76.17 2695806
20140729 77.61 79.09 76.83 78.05 3992192
20140730 78.06 78.12 75.58 75.96 2258938
20140731 75.55 76.43 74.86 75.49 2362473
20140801 74.88 77.16 74.29 75.20 3148194
20140804 75.34 77.14 74.93 76.63 1907481
20140805 76.92 77.62 74.99 75.47 1761992
20140806 75.37 76.19 74.73 74.97 1563333
20140807 75.33 75.50 73.74 74.18 1782518
20140808 74.58 75.88 73.73 75.73 1389607
20140811 76.23 76.30 75.01 75.10 1015421
20140812 75.10 75.26 74.34 74.48 1232603
20140813 74.48 75.00 74.15 74.67 1004807
20140814 74.96 75.78 74.28 75.59 2286073
20140815 75.60 76.39 75.17 75.83 1497948
20140818 75.77 76.36 74.79 75.13 1088015
20140819 75.92 77.39 75.49 76.96 1773306
20140820 76.57 77.14 76.10 76.85 1441475
20140821 77.06 77.21 76.08 77.09 910284
20140822 76.82 77.05 76.20 76.66 832683
20140825 77.30 78.97 77.19 78.75 1376090
20140826 78.81 79.28 78.41 78.67 2046361
20140827 78.52 78.92 77.48 77.92 1212677
20140828 77.90 78.44 77.61 78.15 663463
20140829 78.40 78.53 77.53 78.49 1067588
20140902 78.31 78.62 75.90 76.17 1743568
20140903 76.58 76.86 75.93 76.05 1027937
20140904 76.10 76.37 73.65 74.10 2099531
20140905 74.08 75.19 74.08 75.10 1474117
20140908 74.63 74.68 73.90 74.51 1072895
20140909 74.87 76.45 74.34 74.93 1936519
20140910 74.64 75.01 73.67 74.55 1219987
20140911 73.65 74.05 73.12 73.58 1727322
20140912 73.34 73.69 72.15 72.42 1549986
20140915 72.51 73.14 71.62 72.74 1643357
20140916 72.55 73.66 72.14 73.27 2134533
20140917 73.65 73.91 72.19 73.15 2698365
20140918 73.25 73.26 71.59 71.82 2287550
20140919 72.00 72.14 71.15 71.50 2310468
20140922 71.42 71.70 69.80 70.20 1705305
20140923 70.20 70.42 69.67 69.93 3149310
20140924 69.73 69.73 67.46 68.89 3972840
20140925 68.64 68.73 67.11 67.26 2579073
20140926 67.50 68.32 66.95 67.65 1649262
20140929 67.32 68.89 67.08 68.62 1868530
20140930 68.56 68.86 66.93 67.76 2591583
20141001 67.95 69.45 67.14 67.40 3501379
20141002 66.92 68.34 65.84 67.91 2533338
20141003 68.03 68.03 66.34 66.72 1594220
20141006 66.47 66.75 65.02 65.83 2326780
20141007 65.44 65.99 64.37 64.38 1518862
20141008 64.03 65.68 63.62 65.52 2171962
20141009 64.78 64.83 63.38 63.38 2169360
20141010 63.21 65.15 62.55 63.36 2064580
20141013 63.10 63.92 61.70 61.82 2573769
20141014 62.95 64.38 61.98 62.91 2979380
20141015 62.13 65.80 61.28 65.66 3778791
20141016 64.05 70.10 64.05 69.09 4551583
20141017 70.10 70.65 66.61 67.27 3464351
20141020 66.93 67.99 65.51 66.24 2159352
20141021 66.82 68.63 66.44 68.53 1981516
20141022 68.57 69.29 66.61 66.64 1437300
20141023 67.47 69.92 67.36 68.56 2075188
20141024 67.97 68.27 66.28 66.57 1905958
20141027 64.93 66.08 64.09 65.10 1799677
20141028 65.51 67.40 64.60 67.34 1651063
20141029 68.08 68.95 66.23 66.85 2193678
20141030 67.76 68.77 65.60 66.01 2683753
20141031 67.06 68.43 65.73 68.35 2393031
20141103 69.14 69.94 66.17 66.72 2929742
20141104 65.92 67.54 65.40 67.23 2330984
20141105 67.65 70.39 67.09 70.03 2611398
20141106 69.78 72.88 69.05 72.74 3185437
20141107 72.53 74.32 72.23 73.03 2686556
20141110 73.80 74.58 71.67 72.32 2217497
20141111 71.86 74.22 71.10 73.93 2167158
20141112 73.29 73.43 72.08 72.24 1766652
20141113 71.46 71.86 70.06 70.66 2289752
20141114 70.84 72.28 70.69 71.86 2162655
20141117 71.57 73.07 71.01 72.32 2442169
20141118 71.90 72.68 70.67 71.41 1869430
20141119 71.92 74.14 71.30 72.94 2111215
20141120 72.67 74.41 72.29 73.04 1976312
20141121 74.03 74.40 71.64 72.14 2054772
20141124 71.71 71.71 69.47 70.53 2226704
20141125 70.51 70.95 68.30 68.86 1876936
20141126 68.49 69.06 67.62 68.71 1679285
20141128 66.49 68.56 65.45 65.60 2440067
20141201 65.29 65.51 63.77 65.30 2540644
20141202 64.55 66.03 63.91 64.03 2100507
20141203 64.49 65.51 63.85 64.43 1674081
20141204 63.53 64.01 60.07 60.50 3831632
20141205 60.44 60.83 58.04 58.88 4607625
20141208 57.92 58.39 55.26 55.26 5092296
20141209 54.82 56.16 54.77 55.50 3950923
20141210 54.50 55.03 52.17 52.24 4662067
20141211 52.00 54.78 51.83 52.98 3636000
20141212 52.39 54.96 51.99 54.18 3640800
20141215 56.76 58.35 55.26 55.40 5014400
20141216 55.40 61.25 55.18 58.22 5781200
20141217 58.49 62.73 58.37 61.91 4479000
20141218 63.81 64.28 57.94 60.09 5369200
20141219 60.95 61.00 57.61 59.87 5063700
20141222 58.14 58.75 55.51 57.07 3678000
20141223 55.75 57.81 55.75 57.00 2573700
20141224 56.62 57.48 55.59 55.73 1302700
20141226 56.02 56.55 54.02 54.57 2336800
20141229 55.32 56.15 54.80 56.00 3729900
20141230 56.00 56.09 53.36 53.65 3370600
20141231 53.15 54.55 53.11 53.45 3089400