20000103 26.72 26.88 25.70 25.95 605587
20000104 25.14 25.75 24.57 24.98 1473829
20000105 25.20 25.45 24.48 25.24 1794946
20000106 25.45 25.80 24.84 25.39 827305
20000107 26.88 26.88 25.75 26.06 1108712
20000110 26.01 26.31 25.60 25.86 863707
20000111 25.86 26.11 25.34 25.45 614289
20000112 25.34 25.60 24.53 24.63 565509
20000113 25.60 26.36 25.09 25.70 848019
20000114 25.75 26.31 25.04 25.20 903785
20000118 24.98 24.98 23.25 23.51 1174161
20000119 24.32 24.43 23.46 23.61 1234339
20000120 23.66 23.66 22.44 22.85 640641
20000121 22.75 22.75 22.03 22.13 805857
20000124 22.44 22.89 21.16 21.37 971318
20000125 21.52 21.87 21.01 21.62 994115
20000126 21.42 21.47 20.60 20.85 1112143
20000127 21.06 21.78 21.06 21.47 638189
20000128 21.78 22.13 20.81 20.85 570902
20000131 20.81 20.85 20.04 20.30 433876
20000201 20.40 20.85 20.24 20.30 952565
20000202 20.40 20.55 20.24 20.24 764920
20000203 20.24 20.35 19.74 19.94 719204
20000204 19.83 20.35 19.68 19.83 514768
20000207 19.68 19.74 18.72 19.48 1046082
20000208 19.68 19.94 19.27 19.43 709399
20000209 19.79 19.99 19.38 19.38 1242184
20000210 19.48 19.48 18.46 18.81 996321
20000211 19.22 19.22 18.67 18.72 2190092
20000214 19.07 19.70 18.87 19.38 1040500
20000215 19.29 20.83 19.29 20.37 1292655
20000216 20.72 21.03 20.31 20.72 905452
20000217 20.52 20.78 20.00 20.00 1016497
20000218 19.38 19.80 19.13 19.29 783497
20000222 19.29 19.70 18.82 19.54 1062927
20000223 19.59 19.80 19.02 19.02 489761
20000224 19.43 19.43 18.35 18.56 772829
20000225 18.66 18.72 17.58 17.83 1374605
20000228 17.94 18.46 17.69 18.15 1081960
20000229 18.15 18.35 17.58 18.05 836231
20000301 17.83 17.99 17.69 17.69 909332
20000302 17.74 18.05 17.69 17.69 752826
20000303 18.15 19.43 17.83 18.30 760948
20000306 18.30 18.35 17.42 17.58 588805
20000307 17.53 17.69 17.07 17.07 931153
20000308 17.12 17.69 17.01 17.27 764828
20000309 17.48 17.78 17.32 17.58 668451
20000310 17.78 18.30 17.69 17.94 739976
20000313 17.74 18.15 17.53 17.69 459091
20000314 17.64 18.25 17.58 17.74 1295807
20000315 17.74 19.43 17.69 19.29 1210583
20000316 20.42 21.08 19.59 20.00 1831756
20000317 19.59 20.16 19.18 19.18 740825
20000320 19.29 19.59 19.07 19.18 828109
20000321 18.97 20.11 18.87 19.75 850415
20000322 19.54 19.70 19.07 19.34 1287442
20000323 19.34 19.70 19.13 19.23 759736
20000324 19.23 19.38 18.77 19.02 726520
20000327 18.82 18.97 18.46 18.46 331680
20000328 17.99 18.35 17.99 18.20 1113116
20000329 18.77 19.18 18.35 18.97 1018437
20000330 19.48 20.83 19.29 20.26 1433643
20000331 20.42 21.08 20.31 20.62 1096508
20000403 20.83 20.94 20.26 20.83 790771
20000404 20.83 21.08 20.05 20.42 859992
20000405 20.26 20.78 20.26 20.37 544071
20000406 20.42 21.13 20.31 20.62 764706
20000407 20.62 20.62 20.00 20.00 577894
20000410 19.95 20.52 19.85 20.37 246942
20000411 20.47 20.99 20.42 20.83 632447
20000412 20.94 21.65 20.67 21.03 1638033
20000413 21.19 21.55 20.72 20.94 738521
20000414 20.72 20.72 19.38 19.54 958065
20000417 19.64 20.11 19.34 19.64 706275
20000418 19.70 20.21 19.64 20.21 618384
20000419 20.21 20.94 20.21 20.57 872115
20000420 20.62 20.62 19.95 20.05 695485
20000424 20.00 20.11 18.82 19.38 898906
20000425 19.70 20.52 19.64 20.00 1037591
20000426 20.37 20.72 20.16 20.47 782648
20000427 20.31 20.78 20.31 20.47 528069
20000428 20.67 20.94 20.52 20.67 549890
20000501 20.62 20.88 20.52 20.83 546375
20000502 20.67 20.72 19.95 20.16 1018316
20000503 19.90 21.24 19.90 20.94 687242
20000504 20.72 20.72 19.75 19.75 788952
20000505 19.85 19.90 19.64 19.70 1443220
20000508 19.70 19.70 18.97 18.97 2873347
20000509 19.07 19.54 19.07 19.38 808833
20000510 19.29 19.54 18.87 18.97 700456
20000511 19.18 19.80 19.13 19.38 830776
20000512 19.29 19.80 19.29 19.70 393506
20000515 19.85 20.32 19.38 19.59 524340
20000516 19.91 20.68 19.91 20.42 1128453
20000517 20.27 20.84 20.22 20.42 1080830
20000518 20.52 20.94 20.47 20.68 1008375
20000519 20.74 22.41 20.68 21.77 1253690
20000522 21.67 21.99 21.36 21.62 2076129
20000523 21.42 21.62 19.85 19.91 1347978
20000524 19.80 20.42 19.64 19.96 864184
20000525 19.75 19.80 19.17 19.22 554690
20000526 19.22 19.22 18.76 18.86 663493
20000530 18.76 19.75 18.60 19.49 765938
20000531 19.38 19.49 18.76 18.81 496390
20000601 18.76 18.86 18.44 18.86 809723
20000602 19.27 19.33 19.07 19.27 702239
20000605 19.17 19.17 18.66 18.76 424175
20000606 18.81 18.86 18.18 18.71 889135
20000607 18.76 18.86 17.92 18.02 810322
20000608 18.13 18.60 18.02 18.13 1085988
20000609 18.55 18.55 17.76 17.82 736908
20000612 18.18 18.71 17.76 17.85 723472
20000613 17.92 17.97 17.51 17.56 715315
20000614 17.61 18.34 17.61 18.02 774575
20000615 18.02 18.24 17.41 17.56 650537
20000616 17.35 17.56 17.25 17.43 885537
20000619 17.51 17.51 17.04 17.14 409300
20000620 17.19 17.19 16.57 16.72 561528
20000621 16.88 16.88 16.16 16.21 911808
20000622 16.26 16.31 15.63 15.68 1683623
20000623 15.74 16.26 15.68 15.84 1682663
20000626 17.30 17.30 16.05 16.21 1264007
20000627 16.05 16.67 16.05 16.26 1383126
20000628 16.26 16.26 15.68 15.75 1148606
20000629 15.79 16.26 15.37 16.16 1696699
20000630 16.00 16.10 15.21 15.47 1585737
20000703 15.42 16.10 15.37 16.10 791249
20000705 16.31 16.31 15.89 16.00 574963
20000706 16.05 16.05 15.47 15.58 663613
20000707 15.74 15.74 15.32 15.52 771696
20000710 15.52 16.21 15.42 15.79 761019
20000711 15.84 16.41 15.79 16.26 1264727
20000712 16.36 16.41 15.79 16.10 677408
20000713 16.21 16.31 16.05 16.21 677408
20000714 16.31 16.36 15.94 16.10 457043
20000717 16.00 16.05 15.52 15.74 764018
20000718 15.84 16.10 15.68 15.79 500229
20000719 15.89 15.94 15.47 15.74 549052
20000720 15.79 15.79 15.63 15.68 581561
20000721 15.68 16.05 15.63 15.79 940478
20000724 16.10 16.10 15.58 15.79 852788
20000725 15.84 15.94 15.52 15.63 806964
20000726 15.63 15.63 15.21 15.21 769176
20000727 15.21 15.42 14.91 15.16 759100
20000728 14.85 15.01 14.49 14.69 1994797
20000731 14.75 15.16 14.69 14.96 1307912
20000801 15.11 15.47 15.01 15.42 664452
20000802 15.32 15.42 14.96 15.01 501908
20000803 14.85 15.21 14.85 14.96 1108900
20000804 15.01 15.21 14.96 15.01 704639
20000807 15.01 15.26 14.96 15.01 1005975
20000808 15.01 15.21 14.96 14.96 1487850
20000809 15.01 15.32 14.96 15.01 1313670
20000810 15.01 15.06 14.85 15.01 880498
20000811 14.91 15.11 14.80 15.01 995059
20000814 15.17 15.22 14.90 15.06 575968
20000815 15.12 15.12 14.74 15.01 527586
20000816 15.01 15.27 14.84 15.12 744653
20000817 15.12 15.12 14.84 14.84 731523
20000818 14.84 15.01 14.69 14.90 577860
20000821 14.79 14.84 14.53 14.58 739922
20000822 14.58 14.58 14.32 14.42 1120115
20000823 14.42 14.53 14.16 14.21 1439505
20000824 14.47 14.53 14.21 14.42 764881
20000825 14.74 14.74 14.37 14.47 680302
20000828 14.58 14.74 14.47 14.63 694024
20000829 14.63 14.63 14.37 14.42 447975
20000830 14.47 15.01 14.42 14.84 1190735
20000831 14.90 15.22 14.69 14.69 959236
20000901 14.84 14.84 14.47 14.53 867323
20000905 14.95 15.27 14.79 15.22 919372
20000906 15.38 15.74 15.27 15.48 1019566
20000907 15.32 15.43 15.01 15.22 918899
20000908 15.38 15.43 15.12 15.27 711413
20000911 15.32 15.54 15.22 15.27 648245
20000912 15.38 15.38 14.90 15.22 809359
20000913 15.01 15.27 14.90 15.17 1054699
20000914 15.17 15.17 14.74 14.79 472225
20000915 14.79 14.79 14.27 14.37 902574
20000918 14.37 14.74 14.27 14.32 671903
20000919 14.27 14.32 13.85 13.90 872883
20000920 13.85 13.90 13.58 13.63 1257453
20000921 13.53 13.74 13.26 13.42 1169088
20000922 13.58 13.58 13.37 13.58 741104
20000925 13.63 13.63 13.20 13.20 332758
20000926 13.20 13.53 12.84 12.84 703606
20000927 13.00 13.05 12.63 12.89 771387
20000928 12.89 13.10 12.58 12.68 1235805
20000929 12.58 13.05 12.58 12.84 1166012
20001002 12.84 12.89 12.58 12.73 634996
20001003 12.73 13.53 12.73 13.31 1099177
20001004 13.20 13.85 13.20 13.26 763817
20001005 13.37 13.53 12.78 12.89 566031
20001006 12.78 13.15 12.63 12.89 915231
20001009 12.78 13.00 12.63 12.68 839169
20001010 12.68 13.05 12.63 12.73 462643
20001011 12.73 12.89 12.31 12.47 905886
20001012 12.47 12.47 12.00 12.16 851590
20001013 12.26 12.31 11.78 11.94 1116566
20001016 12.05 12.10 11.78 11.84 667526
20001017 11.84 12.00 11.73 11.78 426919
20001018 11.73 11.78 11.41 11.62 526758
20001019 11.73 12.00 11.67 11.78 723597
20001020 11.89 12.26 11.78 11.78 1037546
20001023 11.62 12.05 11.57 11.57 1122480
20001024 11.57 12.47 11.57 12.21 881400
20001025 12.31 12.47 11.84 11.89 754708
20001026 11.84 12.16 11.46 11.62 659128
20001027 11.73 11.89 11.46 11.84 607788
20001030 12.00 12.84 12.00 12.63 1081906
20001031 12.84 13.63 12.78 13.48 2061252
20001101 13.37 13.42 12.89 12.94 598207
20001102 12.94 13.00 12.26 12.47 990111
20001103 12.36 12.63 12.26 12.58 806165
20001106 12.58 12.84 12.36 12.52 686690
20001107 12.63 12.68 12.36 12.47 370375
20001108 12.47 12.58 12.31 12.36 622693
20001109 12.26 12.42 12.00 12.26 418283
20001110 12.36 12.42 12.10 12.26 598325
20001113 12.21 12.42 12.05 12.31 422897
20001114 12.37 12.37 12.04 12.26 538175
20001115 12.42 12.42 11.83 11.83 837782
20001116 11.94 11.99 11.71 11.83 522015
20001117 11.83 12.09 11.71 11.71 503413
20001120 11.83 11.83 11.61 11.66 274959
20001121 11.61 11.61 11.35 11.45 470511
20001122 11.40 11.40 10.92 11.13 668505
20001124 11.18 11.28 11.08 11.18 509459
20001127 11.35 11.71 11.28 11.56 813599
20001128 11.71 12.21 11.61 12.09 1463269
20001129 11.94 12.15 11.83 11.88 790928
20001130 11.88 12.26 11.61 12.26 898586
20001201 12.47 14.19 12.47 13.76 2678437
20001204 13.76 14.41 13.55 13.98 1199704
20001205 14.03 14.52 13.87 14.09 1428158
20001206 14.19 14.19 13.71 13.87 1030543
20001207 13.93 13.93 13.28 13.38 842548
20001208 13.38 13.98 13.38 13.76 623163
20001211 13.55 13.76 13.44 13.66 725240
20001212 13.60 14.41 13.50 14.36 994967
20001213 14.62 14.73 14.14 14.24 866033
20001214 14.41 14.41 13.98 14.09 868475
20001215 14.09 14.14 13.60 13.66 1079490
20001218 13.71 14.09 13.60 13.81 748493
20001219 13.98 15.00 13.93 14.41 977063
20001220 14.41 14.41 13.17 13.76 1072049
20001221 13.38 14.52 13.38 14.36 751632
20001222 14.03 14.67 13.76 14.67 837898
20001226 14.57 14.67 14.09 14.67 745470
20001227 14.52 14.73 14.24 14.67 731635
20001228 14.46 15.43 14.41 15.38 962530
20001229 15.22 15.75 15.10 15.48 929628
20010102 15.48 15.48 14.62 14.79 796858
20010103 14.79 15.27 14.19 14.95 1017406
20010104 14.79 15.38 14.79 15.27 723264
20010105 15.27 15.27 14.52 14.73 814181
20010108 14.84 15.27 14.79 15.10 470860
20010109 15.00 15.05 14.62 14.79 482835
20010110 14.89 14.89 14.03 14.57 760816
20010111 14.52 14.52 13.87 14.30 594446
20010112 14.14 14.19 13.87 13.98 580727
20010116 13.98 14.62 13.76 14.62 685246
20010117 14.52 14.79 14.14 14.36 841037
20010118 14.57 14.57 14.14 14.30 620837
20010119 14.14 14.30 13.87 13.93 453653
20010122 14.03 14.24 13.66 14.09 506668
20010123 14.19 14.36 14.03 14.14 412613
20010124 13.81 14.19 13.38 13.44 1051703
20010125 13.23 13.50 12.85 13.12 1443389
20010126 13.38 13.44 12.80 13.23 1246906
20010129 13.33 13.63 13.23 13.41 812553
20010130 13.41 13.59 13.12 13.58 1135295
20010131 13.59 14.10 13.42 13.45 1105300
20010201 13.67 14.62 13.61 14.37 1803684
20010202 14.60 14.60 14.03 14.11 737099
20010205 14.09 14.12 13.56 13.70 769420
20010206 13.89 14.08 13.81 13.92 455978
20010207 13.79 14.02 13.68 13.69 668272
20010208 13.90 13.90 13.39 13.40 604328
20010209 13.40 13.68 13.25 13.32 640486
20010212 13.59 13.93 13.16 13.77 703034
20010213 13.59 13.81 13.44 13.52 678503
20010214 13.42 13.59 13.11 13.16 994735
20010215 13.16 13.71 13.07 13.71 1411533
20010216 13.71 13.85 13.30 13.38 1186152
20010220 13.28 13.54 12.97 13.02 765592
20010221 12.98 12.99 12.41 12.61 1119092
20010222 12.70 12.75 12.23 12.50 1442036
20010223 12.59 12.67 12.33 12.55 1063131
20010226 12.67 13.39 12.67 13.33 825901
20010227 13.54 13.81 13.19 13.57 1033721
20010228 13.63 13.76 13.20 13.32 1099980
20010301 13.47 13.63 13.26 13.48 724737
20010302 13.68 14.18 13.46 14.00 975472
20010305 13.89 14.17 13.89 13.98 658363
20010306 14.20 14.20 13.90 13.98 385085
20010307 14.07 14.26 13.98 14.16 713751
20010308 14.29 14.33 13.94 14.31 416212
20010309 14.86 14.93 14.46 14.72 1538508
20010312 14.90 14.90 13.89 14.02 1384359
20010313 14.03 14.09 13.55 13.97 1124127
20010314 14.06 14.06 13.59 13.61 529735
20010315 13.84 13.90 13.55 13.59 485905
20010316 13.37 13.61 13.26 13.33 642342
20010319 13.24 14.02 13.24 13.90 849933
20010320 13.89 14.39 13.46 13.79 1115086
20010321 13.76 13.77 13.14 13.15 560633
20010322 13.13 13.13 12.46 12.89 755750
20010323 12.99 12.99 12.50 12.79 579973
20010326 12.76 12.92 12.67 12.92 675071
20010327 12.93 13.08 12.70 13.02 920885
20010328 12.76 12.89 12.54 12.85 857486
20010329 12.93 13.28 12.65 12.85 1267976
20010330 12.85 12.91 12.64 12.84 709517
20010402 12.76 13.19 12.63 12.65 936677
20010403 12.63 12.63 11.99 12.09 722105
20010404 12.23 12.67 12.21 12.60 518176
20010405 12.51 12.80 12.50 12.71 568415
20010406 12.71 12.71 12.13 12.15 917566
20010409 12.85 13.14 12.63 13.13 1147015
20010410 13.13 13.67 13.00 13.26 1055006
20010411 13.26 13.76 12.97 13.76 1830211
20010412 13.76 13.92 13.46 13.76 2165973
20010416 13.59 14.17 13.59 13.62 785504
20010417 13.73 13.73 13.29 13.52 916421
20010418 13.74 14.33 13.48 14.06 1266030
20010419 14.10 14.10 13.72 13.90 940339
20010420 13.75 14.03 13.72 13.81 1038069
20010423 13.72 13.96 13.72 13.89 903833
20010424 14.68 16.54 14.65 16.52 6838257
20010425 16.03 16.39 15.47 16.34 4370511
20010426 16.25 16.69 16.17 16.38 3273964
20010427 16.30 16.59 16.12 16.41 1676063
20010430 16.52 16.68 16.00 16.09 1139118
20010501 15.99 16.47 15.97 16.45 1163723
20010502 16.47 16.86 16.17 16.74 922716
20010503 16.76 16.78 16.18 16.50 1011749
20010504 16.38 16.98 16.21 16.98 731032
20010507 16.85 17.21 16.69 17.08 1142437
20010508 17.00 17.03 16.12 16.52 971237
20010509 16.35 16.95 16.31 16.65 1143124
20010510 16.69 16.94 16.61 16.82 711920
20010511 16.91 16.91 16.43 16.66 632386
20010514 16.55 16.84 16.50 16.80 463092
20010515 16.66 17.04 16.57 17.02 463548
20010516 16.89 17.80 16.82 17.80 1267243
20010517 17.66 18.01 17.54 17.74 1499700
20010518 18.00 18.00 17.55 17.87 1034672
20010521 17.74 18.40 17.72 18.32 1110488
20010522 18.32 18.42 17.66 17.81 1442098
20010523 17.70 17.74 17.18 17.29 785026
20010524 17.35 17.35 16.80 17.23 1064156
20010525 17.09 17.38 17.09 17.36 359158
20010529 17.52 17.66 17.28 17.42 593664
20010530 17.31 17.47 17.03 17.06 559741
20010531 16.87 17.21 16.80 17.15 901026
20010601 17.09 17.53 16.73 17.49 635898
20010604 17.27 17.79 17.17 17.60 761689
20010605 17.59 19.33 17.38 19.10 2594820
20010606 18.84 19.04 18.35 18.51 2650259
20010607 18.52 18.90 18.51 18.64 1298890
20010608 18.65 18.84 18.65 18.67 553024
20010611 18.71 18.80 18.47 18.57 886455
20010612 18.45 18.62 17.99 18.46 995967
20010613 18.45 18.80 18.17 18.26 680067
20010614 18.01 18.11 17.62 17.72 1027614
20010615 17.13 17.65 17.03 17.43 1348978
20010618 17.35 17.78 17.26 17.69 860842
20010619 17.66 17.89 17.50 17.83 569417
20010620 17.84 18.56 17.74 18.30 1412500
20010621 18.21 18.56 18.08 18.13 722643
20010622 18.32 18.32 17.32 17.52 1047308
20010625 17.57 17.57 16.81 17.22 1291376
20010626 17.06 17.22 16.85 17.13 841831
20010627 17.17 17.53 17.11 17.20 1291946
20010628 17.13 17.79 17.13 17.48 775122
20010629 17.52 17.81 17.41 17.70 799711
20010702 17.74 17.92 17.48 17.88 594917
20010703 17.86 17.96 17.63 17.66 246573
20010705 17.52 17.72 17.50 17.67 415850
20010706 17.62 17.76 17.23 17.29 349482
20010709 17.30 17.81 17.23 17.78 397749
20010710 17.78 17.87 17.35 17.47 545852
20010711 17.35 17.73 17.27 17.39 673806
20010712 17.57 18.05 17.44 18.05 914004
20010713 18.89 19.02 18.10 18.14 797206
20010716 18.14 18.40 17.96 18.18 670733
20010717 18.11 18.82 18.11 18.80 770227
20010718 18.62 18.79 18.48 18.67 1047991
20010719 18.73 18.89 18.42 18.53 642159
20010720 18.53 18.62 18.27 18.45 334797
20010723 18.75 19.06 17.13 17.15 1179815
20010724 17.15 17.26 16.22 16.43 1294678
20010725 16.38 16.95 16.34 16.85 824983
20010726 16.87 17.38 16.68 17.21 671871
20010727 17.32 17.35 16.96 17.24 524792
20010730 17.39 17.44 17.13 17.23 516824
20010731 17.31 17.61 17.27 17.31 1020215
20010801 17.48 17.48 17.18 17.25 536062
20010802 17.27 17.29 16.58 17.13 560196
20010803 17.14 17.35 16.95 17.19 240881
20010806 17.05 17.08 16.66 16.79 802101
20010807 16.95 17.30 16.91 17.24 527525
20010808 17.24 17.55 16.86 16.92 463889
20010809 17.01 17.04 16.73 16.97 338554
20010810 16.97 17.38 16.75 17.19 397749
20010813 17.08 17.74 17.08 17.64 530712
20010814 17.73 18.17 17.57 18.10 571905
20010815 18.10 18.17 17.27 17.27 729465
20010816 17.24 18.01 17.21 17.94 583572
20010817 17.76 17.77 17.50 17.57 374247
20010820 17.70 17.73 17.40 17.44 521726
20010821 17.44 17.73 17.42 17.44 449006
20010822 17.44 17.66 17.30 17.49 500204
20010823 17.52 17.81 17.48 17.53 567374
20010824 17.50 18.05 17.50 17.97 477324
20010827 17.97 17.99 17.48 17.77 263128
20010828 17.85 17.94 17.66 17.80 273096
20010829 17.80 17.92 17.53 17.54 657538
20010830 17.51 17.61 17.17 17.59 437566
20010831 17.52 17.69 17.44 17.56 659123
20010904 17.61 18.07 17.57 17.79 494994
20010905 17.79 17.80 17.37 17.40 500091
20010906 17.23 17.36 16.92 17.01 534979
20010907 16.86 16.93 15.71 15.83 1412715
20010910 15.61 15.62 14.81 15.01 1534481
20010917 14.96 15.01 14.13 14.22 1011169
20010918 14.35 15.10 14.13 14.13 633751
20010919 14.24 14.26 13.24 13.39 1132822
20010920 13.39 13.42 12.29 12.36 1410676
20010921 11.70 12.09 11.55 11.87 1046397
20010924 12.27 12.45 11.87 11.99 1343959
20010925 11.77 12.09 11.60 12.01 1288004
20010926 12.27 12.93 11.81 11.82 1208374
20010927 11.83 12.58 11.83 12.36 777038
20010928 12.43 12.47 12.18 12.34 728559
20011001 12.36 12.89 12.24 12.71 921572
20011002 12.78 12.78 12.22 12.47 1073015
20011003 12.47 13.01 12.32 12.85 712021
20011004 12.93 13.20 12.50 12.96 694011
20011005 12.83 13.02 12.76 12.89 656405
20011008 12.93 12.98 12.06 12.07 605886
20011009 12.09 12.69 12.09 12.56 576322
20011010 12.58 13.39 12.54 12.96 1180509
20011011 12.98 13.40 12.80 13.02 920553
20011012 13.07 13.11 12.49 12.88 348761
20011015 12.76 12.79 12.32 12.61 369490
20011016 12.43 12.77 12.38 12.71 745549
20011017 12.85 13.24 12.27 12.38 830163
20011018 12.47 12.54 11.73 11.79 1070070
20011019 12.01 12.01 11.48 11.86 898465
20011022 12.33 13.04 12.21 13.01 1005959
20011023 13.10 13.38 12.56 13.26 1071883
20011024 13.26 13.60 13.18 13.39 916588
20011025 13.32 13.68 12.98 13.60 737054
20011026 13.46 14.03 13.33 13.95 748041
20011029 13.80 13.80 13.15 13.15 768430
20011030 13.07 13.11 12.40 12.68 895293
20011031 12.85 12.90 12.45 12.70 416271
20011101 12.81 13.02 12.46 12.67 616760
20011102 12.68 12.80 12.41 12.50 838318
20011105 12.41 12.92 12.41 12.61 842283
20011106 12.54 12.71 12.32 12.54 615174
20011107 12.45 12.74 12.34 12.54 555254
20011108 12.45 12.64 12.39 12.43 1000635
20011109 12.38 12.64 12.38 12.61 549590
20011112 12.67 12.67 12.37 12.47 532600
20011113 12.49 13.11 12.49 12.92 1645147
20011114 13.14 13.68 13.11 13.50 758575
20011115 13.41 13.69 13.25 13.45 735808
20011116 13.61 13.61 13.24 13.53 691519
20011119 13.54 13.89 13.33 13.46 628266
20011120 13.33 14.22 13.24 14.22 1472932
20011121 15.11 15.55 14.55 14.75 2753321
20011123 14.75 15.26 14.65 15.26 507407
20011126 15.15 15.20 14.47 14.94 882251
20011127 14.83 15.28 14.76 15.18 547806
20011128 14.96 15.23 14.74 14.83 687908
20011129 14.83 14.88 14.32 14.69 743612
20011130 14.69 15.12 14.68 15.01 660901
20011203 14.85 14.85 14.26 14.36 931203
20011204 14.57 15.13 14.54 15.06 949995
20011205 15.38 16.66 15.37 16.23 2610180
20011206 16.13 16.28 15.82 16.19 1340144
20011207 16.04 16.40 15.91 16.24 674067
20011210 16.35 16.56 15.92 15.98 709514
20011211 16.00 16.04 15.79 15.97 430548
20011212 15.95 16.00 15.67 15.96 325105
20011213 15.74 15.74 15.20 15.20 1385719
20011214 14.44 15.11 14.44 14.62 1871408
20011217 14.64 14.82 14.31 14.55 951008
20011218 14.64 14.75 14.54 14.71 1228287
20011219 14.53 14.68 14.18 14.66 909709
20011220 14.59 14.71 14.48 14.62 593156
20011221 14.71 15.00 14.50 14.82 1029781
20011224 15.11 15.47 15.00 15.38 530926
20011226 15.38 15.64 15.21 15.36 818896
20011227 15.45 15.86 15.45 15.69 595407
20011228 15.89 16.28 15.84 15.96 711090
20011231 15.93 16.42 15.84 16.09 886302
20020102 16.09 16.10 15.54 15.55 939867
20020103 15.71 16.20 15.64 16.11 790537
20020104 16.13 16.72 16.11 16.40 823397
20020107 16.44 16.75 16.33 16.35 454292
20020108 16.24 16.48 16.01 16.36 532839
20020109 16.44 16.53 16.16 16.16 394087
20020110 16.27 16.33 15.91 16.05 541954
20020111 15.96 16.47 15.84 16.15 595407
20020114 16.04 16.23 15.86 15.94 628604
20020115 15.84 16.20 15.67 15.77 466670
20020116 15.77 15.92 15.57 15.73 398588
20020117 15.74 16.38 15.73 16.27 716266
20020118 16.23 16.47 16.23 16.24 766456
20020122 16.24 16.32 15.53 15.64 1241566
20020123 15.84 16.26 15.71 16.13 707489
20020124 16.13 16.43 16.00 16.08 409504
20020125 15.97 16.53 15.77 16.51 638507
20020128 16.57 17.51 16.44 17.36 1334067
20020129 16.93 17.20 16.66 17.08 805054
20020130 16.88 17.44 16.71 17.34 822046
20020131 17.37 17.76 17.22 17.75 926364
20020201 17.73 17.73 16.88 17.37 829474
20020204 16.71 16.88 16.41 16.48 692072
20020205 16.49 16.88 16.44 16.51 599008
20020206 16.51 16.62 16.20 16.32 427622
20020207 16.22 16.41 15.78 15.90 736972
20020208 15.68 16.16 15.62 15.91 1091336
20020211 16.05 16.78 15.88 16.71 550957
20020212 16.62 16.62 16.08 16.37 445289
20020213 16.48 17.04 16.46 17.04 787612
20020214 16.84 16.84 15.76 16.02 2075541
20020215 16.22 16.78 16.15 16.59 739417
20020219 16.44 16.49 15.74 15.74 752659
20020220 15.91 16.28 15.86 16.25 496686
20020221 16.25 16.57 16.04 16.05 819542
20020222 16.04 16.17 15.96 16.01 1027823
20020225 16.03 16.40 16.01 16.35 509703
20020226 16.31 16.61 16.13 16.25 644816
20020227 16.16 16.91 16.16 16.48 1167649
20020228 16.49 16.49 15.68 15.79 1890345
20020301 15.59 15.78 15.08 15.25 2385460
20020304 15.32 15.91 15.30 15.82 1582189
20020305 15.86 16.09 15.35 15.57 2016593
20020306 15.75 16.19 15.70 15.82 2312853
20020307 15.85 16.04 15.16 16.04 1529895
20020308 16.22 16.25 15.71 15.83 792161
20020311 15.73 16.07 15.73 15.99 604641
20020312 15.82 16.03 15.54 15.72 742896
20020313 15.32 15.51 14.72 14.97 906737
20020314 15.10 15.24 14.99 15.16 507122
20020315 15.38 15.43 15.06 15.14 606212
20020318 15.15 15.17 14.61 14.84 949269
20020319 14.93 15.22 14.93 15.15 844567
20020320 15.12 15.15 14.88 15.14 621137
20020321 15.10 15.19 14.85 15.05 860390
20020322 15.13 15.23 14.99 15.00 918745
20020325 15.06 15.24 14.58 14.70 1586117
20020326 14.81 15.28 14.77 15.15 1414420
20020327 15.73 16.41 15.52 16.26 2826035
20020328 16.46 16.57 16.08 16.17 1660743
20020401 16.13 16.26 15.74 16.00 1468959
20020402 15.91 16.31 15.70 16.14 924244
20020403 16.27 16.66 15.59 15.83 949493
20020404 16.49 16.57 15.95 16.16 2154287
20020405 16.24 16.63 16.24 16.56 880478
20020408 16.49 16.49 16.14 16.26 1009418
20020409 16.30 16.38 15.92 16.09 985067
20020410 16.16 16.84 16.13 16.84 1179768
20020411 16.86 17.02 16.67 16.85 1049481
20020412 16.85 16.85 16.22 16.66 1626740
20020415 16.62 16.62 15.95 16.08 1458972
20020416 16.16 16.57 16.16 16.45 1107723
20020417 16.45 16.69 16.15 16.56 873632
20020418 16.84 16.94 16.43 16.62 1331378
20020419 17.02 17.02 16.26 16.57 1143185
20020422 16.57 16.57 15.95 16.05 820665
20020423 16.08 16.55 15.95 16.27 599703
20020424 16.34 16.52 15.63 15.75 910328
20020425 15.77 15.99 15.75 15.83 757821
20020426 15.51 16.08 15.49 15.92 1134319
20020429 16.00 16.08 15.34 15.34 706425
20020430 15.38 16.13 15.36 16.08 1102224
20020501 16.08 16.08 15.59 16.00 962959
20020502 15.83 16.55 15.83 16.54 1357749
20020503 16.57 16.60 16.15 16.34 1008296
20020506 16.43 16.68 16.38 16.48 855565
20020507 16.49 16.67 16.26 16.39 868807
20020508 16.57 17.33 16.54 17.24 1404321
20020509 17.15 17.15 16.69 16.91 1408360
20020510 16.89 17.15 16.65 16.84 1004144
20020513 16.80 16.99 16.57 16.65 682634
20020514 16.65 16.90 16.52 16.90 1121548
20020515 16.86 17.27 16.65 17.20 5096825
20020516 17.24 17.41 16.92 17.36 1935764
20020517 17.78 18.08 17.39 18.08 2157813
20020520 17.90 17.94 17.45 17.86 1310132
20020521 17.65 18.06 17.65 17.74 942252
20020522 17.83 18.11 17.76 18.10 797988
20020523 17.96 18.62 17.69 18.58 1451935
20020524 18.58 18.67 18.32 18.58 892896
20020528 18.58 18.58 17.91 18.16 737103
20020529 18.07 18.50 18.00 18.40 972694
20020530 18.26 18.41 18.07 18.37 1037608
20020531 18.32 18.67 18.20 18.35 794742
20020603 18.35 19.17 18.26 18.67 2328602
20020604 18.50 18.80 18.05 18.69 1244995
20020605 18.57 19.66 18.41 19.40 1954902
20020606 19.35 19.62 18.92 19.00 1981875
20020607 18.79 18.91 18.42 18.75 1252830
20020610 18.75 19.51 18.69 18.97 1433468
20020611 18.94 18.99 17.51 17.69 1512595
20020612 17.33 17.91 17.29 17.91 1136433
20020613 17.83 18.08 17.72 17.80 505765
20020614 17.64 17.83 17.16 17.78 1206942
20020617 17.71 17.74 17.41 17.65 784110
20020618 17.65 17.99 17.51 17.94 905990
20020619 17.91 18.35 17.66 17.66 957585
20020620 17.60 18.17 17.60 17.88 730164
20020621 17.91 18.13 17.41 17.74 1078459
20020624 17.51 18.16 17.51 17.82 684389
20020625 17.87 18.05 17.42 17.56 1001570
20020626 17.42 17.43 17.07 17.41 1087524
20020627 17.46 17.53 17.02 17.45 749974
20020628 17.46 17.87 17.42 17.77 777171
20020701 17.85 17.86 17.40 17.62 1053836
20020702 17.54 17.81 17.41 17.51 860999
20020703 17.42 17.44 16.86 17.20 1191386
20020705 17.00 17.71 16.82 17.41 427869
20020708 17.41 17.41 16.98 17.37 785677
20020709 17.37 17.77 17.34 17.47 791273
20020710 17.42 17.42 16.84 17.05 1175269
20020711 16.93 17.07 16.44 16.99 892224
20020712 16.90 16.98 16.30 16.41 649470
20020715 16.41 16.41 15.55 16.09 1180977
20020716 15.46 16.26 15.46 15.57 1243316
20020717 15.90 16.07 15.63 15.89 830668
20020718 15.73 15.89 15.19 15.24 685508
20020719 15.24 15.24 14.30 14.34 1294016
20020722 14.34 14.63 13.63 13.66 1182544
20020723 14.03 14.07 13.31 13.45 1095582
20020724 13.51 14.33 13.05 13.94 1505544
20020725 13.94 14.57 13.60 14.52 1518191
20020726 14.53 14.70 14.00 14.30 840293
20020729 14.63 15.41 14.49 15.32 774149
20020730 15.33 15.33 14.69 14.83 1045666
20020731 14.86 15.19 14.25 14.88 1043652
20020801 14.89 15.19 14.79 15.14 933523
20020802 14.98 14.98 13.89 14.14 666034
20020805 14.14 14.15 13.46 13.57 1332740
20020806 13.61 13.80 13.36 13.65 914384
20020807 13.65 13.76 12.82 13.05 1791835
20020808 13.23 14.21 13.18 13.89 1246450
20020809 13.89 14.15 13.65 13.97 657305
20020812 14.06 14.19 13.84 13.84 762509
20020813 13.85 13.97 13.42 13.43 1638729
20020814 13.40 13.40 12.51 12.79 2059659
20020815 12.79 13.31 12.63 13.21 2047012
20020816 13.13 13.14 12.63 13.02 1600228
20020819 13.09 13.17 12.91 13.13 2351060
20020820 13.08 13.39 12.87 13.27 1191089
20020821 13.36 13.61 13.18 13.47 706355
20020822 13.49 13.49 12.97 13.00 2244655
20020823 12.96 13.05 12.19 12.46 1270949
20020826 12.53 12.69 12.38 12.55 1047878
20020827 12.55 12.69 12.39 12.51 1508408
20020828 12.42 12.42 11.92 12.05 937234
20020829 12.05 12.24 11.83 12.04 1195997
20020830 12.02 12.54 12.01 12.31 962664
20020903 12.22 12.22 11.61 11.61 867971
20020904 11.70 11.87 11.48 11.77 1384046
20020905 11.70 11.71 11.30 11.34 911469
20020906 11.40 11.81 11.39 11.70 533698
20020909 11.70 11.98 11.66 11.92 655272
20020910 11.92 12.10 11.86 12.09 897193
20020911 12.33 12.35 12.13 12.27 394836
20020912 12.18 12.37 11.82 12.00 675572
20020913 11.91 11.97 11.61 11.92 512283
20020916 11.83 11.85 11.57 11.75 382233
20020917 11.83 11.87 11.33 11.41 736582
20020918 11.25 11.30 10.68 10.79 1346459
20020919 10.71 11.11 10.53 10.67 770265
20020920 10.79 11.03 10.68 10.77 1244292
20020923 10.45 10.52 9.56 9.79 2075679
20020924 9.73 10.62 9.65 10.31 2328865
20020925 10.48 10.72 10.22 10.61 1134318
20020926 10.67 10.97 10.45 10.92 1125283
20020927 10.91 10.94 10.67 10.80 930430
20020930 10.80 10.80 10.14 10.41 1289352
20021001 10.44 10.88 10.36 10.88 872209
20021002 10.91 11.00 10.70 10.76 1084015
20021003 10.84 11.13 10.64 10.96 1303517
20021004 10.95 11.00 10.53 10.74 1014082
20021007 10.80 10.83 10.35 10.35 844102
20021008 10.33 10.70 10.26 10.43 953741
20021009 10.27 10.27 9.82 9.97 1002817
20021010 9.99 10.30 9.75 10.30 1301287
20021011 10.39 10.97 10.36 10.62 979506
20021014 10.60 10.69 10.42 10.51 842206
20021015 11.30 11.39 10.88 11.12 1313556
20021016 11.34 11.48 10.88 10.96 860498
20021017 11.16 11.39 10.59 10.86 2427685
20021018 10.89 11.66 10.83 11.50 1757021
20021021 12.10 12.32 11.34 11.51 3137164
20021022 11.39 11.42 11.07 11.15 925523
20021023 11.15 11.61 10.92 11.55 860163
20021024 11.54 11.66 11.05 11.36 1387169
20021025 11.18 11.25 10.81 11.12 788334
20021028 11.14 11.30 11.00 11.06 606866
20021029 10.97 11.15 10.33 10.77 972703
20021030 10.45 11.42 10.44 11.41 1128964
20021031 11.41 11.68 11.21 11.52 1684300
20021101 11.55 11.73 11.31 11.51 1301733
20021104 11.66 11.80 11.60 11.66 1718207
20021105 11.66 11.68 11.31 11.46 697767
20021106 11.68 11.95 11.52 11.95 957868
20021107 11.79 11.95 11.75 11.87 695090
20021108 11.78 11.99 11.53 11.63 927865
20021111 11.39 11.39 11.00 11.07 585005
20021112 11.25 11.31 10.85 11.02 1189082
20021113 10.98 11.04 10.53 10.83 953741
20021114 11.12 11.31 10.95 11.25 801161
20021115 11.25 11.64 11.20 11.57 781642
20021118 11.68 11.70 11.34 11.46 464858
20021119 11.42 11.47 11.23 11.30 610626
20021120 11.25 11.38 11.16 11.32 520187
20021121 11.34 12.06 11.23 12.05 1515676
20021122 11.96 12.04 11.61 11.75 1119036
20021125 11.97 12.14 11.76 11.94 566962
20021126 12.03 12.60 12.02 12.48 1269360
20021127 12.46 12.78 12.26 12.78 815834
20021129 12.78 13.24 12.76 13.03 443526
20021202 13.41 13.41 12.85 13.12 1535786
20021203 13.12 13.12 12.56 12.79 864387
20021204 12.62 12.82 12.51 12.72 659289
20021205 12.72 12.74 12.24 12.31 760505
20021206 12.11 12.65 12.11 12.42 592183
20021209 12.26 12.47 11.97 12.03 457303
20021210 12.08 12.27 11.96 12.26 504966
20021211 12.29 12.29 11.93 12.00 852387
20021212 12.09 12.27 12.02 12.13 763838
20021213 12.11 12.12 11.79 11.79 602293
20021216 11.80 11.94 11.76 11.93 1217141
20021217 11.99 12.29 11.97 11.97 753505
20021218 11.95 11.99 11.62 11.66 932382
20021219 11.63 11.84 11.60 11.68 626069
20021220 11.70 11.88 11.66 11.84 829611
20021223 11.85 12.02 11.74 11.78 702620
20021224 11.72 11.78 11.65 11.66 191321
20021226 11.68 11.88 11.61 11.68 498189
20021227 11.68 11.75 11.61 11.69 750728
20021230 11.69 11.78 11.57 11.76 1144590
20021231 11.77 11.90 11.66 11.81 756727
20030102 11.84 12.56 11.81 12.29 1256694
20030103 12.24 12.35 12.08 12.27 525743
20030106 12.18 12.50 12.08 12.47 632513
20030107 12.47 12.53 12.20 12.46 638513
20030108 12.32 12.32 11.60 11.68 1083928
20030109 11.74 12.33 11.74 12.33 1024820
20030110 13.04 13.72 12.80 13.23 3261004
20030113 13.50 13.85 13.43 13.82 3216118
20030114 13.82 14.95 13.82 14.88 3231229
20030115 14.88 15.47 14.49 15.27 2808590
20030116 15.19 15.84 15.15 15.54 3360442
20030117 15.39 15.96 15.30 15.46 1700664
20030121 15.47 15.60 14.96 15.19 1828433
20030122 15.19 15.29 14.68 14.71 1502566
20030123 14.81 14.99 14.06 14.37 2350732
20030124 14.37 14.55 13.94 13.97 1737439
20030127 13.97 14.23 13.57 13.63 1023487
20030128 13.50 13.90 13.42 13.64 1081261
20030129 13.37 13.44 12.93 13.42 1748105
20030130 13.33 13.75 13.20 13.20 1105371
20030131 12.96 13.37 12.79 12.92 1863209
20030203 13.01 13.16 12.80 12.81 1303691
20030204 12.33 12.38 11.53 11.75 10721172
20030205 11.75 11.82 10.94 10.97 10088103
20030206 10.97 11.21 10.31 11.03 10420303
20030207 11.20 11.28 10.82 10.94 4368708
20030210 10.89 11.05 10.64 10.94 3079016
20030211 11.34 11.61 11.12 11.27 4122613
20030212 11.25 11.44 11.02 11.06 2260960
20030213 11.12 11.19 10.79 10.93 2111526
20030214 10.97 11.19 10.81 11.19 1766022
20030218 11.30 11.62 11.26 11.48 2735725
20030219 11.49 11.58 11.22 11.25 1396796
20030220 11.25 11.30 10.85 10.85 1937413
20030221 10.93 11.25 10.76 11.18 1736922
20030224 11.18 11.27 10.83 10.94 1314365
20030225 10.66 10.89 10.55 10.85 2047063
20030226 10.69 10.75 10.50 10.51 2109025
20030227 10.57 10.76 10.40 10.67 1707601
20030228 10.68 10.68 10.38 10.50 2100837
20030303 10.65 10.70 10.48 10.57 1828648
20030304 10.52 10.72 10.35 10.57 1898798
20030305 10.57 10.68 10.48 10.63 2008448
20030306 10.62 10.62 10.17 10.27 1068067
20030307 10.18 10.44 10.04 10.26 1167316
20030310 10.21 10.28 10.03 10.06 1123390
20030311 10.06 10.19 9.12 9.56 2067533
20030312 9.49 9.53 8.95 9.33 3055271
20030313 9.46 9.53 9.17 9.48 2663805
20030314 9.33 9.46 9.01 9.12 2445943
20030317 9.17 9.82 9.07 9.60 2102165
20030318 9.61 9.90 9.53 9.80 2496840
20030319 9.86 9.87 9.53 9.60 1627825
20030320 9.48 9.60 9.26 9.58 1707048
20030321 9.79 10.07 9.60 10.04 2025155
20030324 9.85 9.85 9.26 9.37 2309848
20030325 9.23 9.72 9.23 9.59 1555131
20030326 9.43 9.43 9.08 9.08 1734709
20030327 9.08 9.40 9.05 9.13 1104027
20030328 9.13 9.24 9.06 9.13 1145187
20030331 9.04 9.04 8.69 8.88 1440059
20030401 8.99 9.10 8.78 9.08 1472478
20030402 9.30 9.53 9.25 9.46 1066850
20030403 9.44 9.49 9.23 9.32 1359177
20030404 9.44 9.47 9.24 9.35 1042839
20030407 9.82 9.86 9.47 9.70 2905898
20030408 9.75 10.21 9.72 10.12 2851018
20030409 10.30 10.61 10.26 10.56 5896994
20030410 10.54 10.66 10.25 10.39 2781532
20030411 10.38 10.56 10.21 10.46 1984438
20030414 10.47 10.89 10.47 10.69 2610031
20030415 10.69 10.88 10.55 10.68 2442623
20030416 10.71 10.91 10.66 10.83 2158484
20030417 10.89 11.17 10.80 10.96 1857859
20030421 11.75 11.90 11.42 11.80 5252592
20030422 11.84 12.12 11.43 11.98 4619807
20030423 12.20 12.45 12.07 12.41 4052081
20030424 12.38 12.49 12.16 12.43 3304667
20030425 12.43 12.47 12.23 12.30 3898505
20030428 12.26 12.66 12.24 12.30 2025155
20030429 12.46 12.98 12.38 12.92 3498408
20030430 12.83 13.05 12.58 12.94 3164810
20030501 12.91 12.91 12.21 12.56 2119426
20030502 12.56 13.23 12.47 13.20 2365060
20030505 13.01 13.16 12.66 12.79 3267932
20030506 12.65 13.04 12.65 12.92 2456343
20030507 12.88 13.06 12.63 12.80 1262693
20030508 12.63 12.85 12.40 12.78 2005239
20030509 12.55 12.98 12.54 12.92 1769010
20030512 12.92 12.97 12.61 12.91 1902892
20030513 12.74 13.29 12.74 12.94 1585448
20030514 13.20 13.20 12.61 12.88 1764363
20030515 12.88 13.69 12.85 13.63 2920393
20030516 13.40 13.95 13.40 13.95 2234719
20030519 13.96 13.96 13.60 13.71 2053334
20030520 13.75 13.81 13.51 13.75 2203545
20030521 13.75 13.85 13.53 13.73 1034608
20030522 13.78 13.87 13.72 13.75 1549540
20030523 13.77 14.02 13.74 13.89 997110
20030527 13.83 14.18 13.83 14.14 1222096
20030528 14.24 14.28 13.89 13.97 1389292
20030529 14.03 14.21 13.98 14.10 2336662
20030530 14.24 14.37 14.11 14.28 1134638
20030602 14.42 15.00 14.37 14.94 1994330
20030603 14.88 14.89 14.39 14.51 1632918
20030604 14.48 15.02 14.40 14.93 1234780
20030605 14.80 15.01 14.73 14.89 1147432
20030606 15.25 15.36 14.69 14.81 1495168
20030609 14.81 14.92 14.65 14.68 1387417
20030610 14.77 14.94 14.71 14.92 553313
20030611 14.96 15.22 14.92 15.14 1024461
20030612 15.28 15.41 15.15 15.27 841604
20030613 15.36 15.38 15.00 15.09 732420
20030616 15.14 15.44 15.07 15.44 802121
20030617 15.50 16.18 15.46 16.18 1409475
20030618 16.12 16.12 15.67 15.77 1817208
20030619 15.79 16.21 15.66 15.70 1591449
20030620 15.82 15.90 15.28 15.28 2232330
20030623 15.05 15.14 14.94 14.97 1539614
20030624 14.97 15.19 14.92 15.09 789438
20030625 15.09 15.31 14.89 14.90 539086
20030626 14.91 15.40 14.82 15.23 1079053
20030627 15.28 15.30 14.88 14.90 609559
20030630 14.96 15.12 14.60 14.84 1060415
20030701 14.62 14.65 14.05 14.17 2914459
20030702 14.17 14.60 14.17 14.58 944392
20030703 14.49 14.50 14.11 14.15 580774
20030707 14.29 14.59 14.10 14.33 1602699
20030708 14.17 14.69 14.17 14.52 946157
20030709 14.43 14.73 14.34 14.54 1121183
20030710 14.68 14.70 14.26 14.26 970200
20030711 14.24 14.46 13.96 14.29 973949
20030714 14.52 14.85 14.37 14.48 1054790
20030715 14.55 14.63 14.02 14.25 1037144
20030716 14.21 14.57 14.18 14.52 2304789
20030717 14.44 14.53 14.23 14.46 1280328
20030718 14.46 15.02 14.35 15.02 1010565
20030721 15.19 15.19 14.07 14.30 1454472
20030722 14.24 14.82 14.07 14.77 932922
20030723 14.79 14.80 14.12 14.37 1199046
20030724 14.39 14.47 14.11 14.22 1426459
20030725 13.96 14.24 13.83 13.99 2163511
20030728 13.95 14.00 13.83 13.93 1496051
20030729 14.02 14.10 13.69 13.95 790100
20030730 13.96 14.09 13.86 13.96 791203
20030731 13.97 14.37 13.97 14.29 1418188
20030801 14.19 14.51 13.98 14.13 2300709
20030804 14.55 14.95 14.29 14.79 3000373
20030805 15.21 15.21 14.63 14.72 2183804
20030806 14.73 14.74 14.08 14.16 2775386
20030807 14.15 14.65 14.15 14.45 1699200
20030808 14.55 14.88 14.53 14.84 1272939
20030811 14.86 15.09 14.86 15.07 1037144
20030812 15.16 15.55 15.11 15.50 1824708
20030813 15.51 15.54 15.10 15.16 1667548
20030814 15.19 15.66 15.16 15.61 1159012
20030815 15.84 15.84 15.28 15.28 1275586
20030818 15.46 15.71 15.45 15.58 866267
20030819 15.60 15.78 15.51 15.64 1421787
20030820 15.64 15.82 15.57 15.82 621386
20030821 16.14 16.27 15.91 15.92 1575511
20030822 16.04 16.11 15.34 15.60 875394
20030825 15.54 15.81 15.37 15.79 805789
20030826 15.70 15.91 15.43 15.85 4134287
20030827 15.82 16.31 15.81 16.21 4429201
20030828 16.23 16.46 16.15 16.38 2795520
20030829 16.37 16.82 16.33 16.74 1189001
20030902 16.65 16.90 16.26 16.73 1363728
20030903 16.70 16.92 16.52 16.70 1333269
20030904 16.68 16.95 16.55 16.92 1032637
20030905 16.87 17.32 16.71 16.74 1653693
20030908 16.81 17.37 16.72 17.13 1301600
20030909 17.12 17.30 16.89 17.15 1184382
20030910 17.14 17.19 16.68 16.71 1474787
20030911 16.80 16.92 16.55 16.79 1092675
20030912 17.19 18.05 17.03 17.75 2676983
20030915 17.75 17.75 17.28 17.46 1404523
20030916 17.47 17.88 17.38 17.84 1009985
20030917 17.72 17.72 17.33 17.33 867257
20030918 17.44 17.69 17.33 17.52 1091686
20030919 17.40 17.94 17.33 17.82 2061206
20030922 17.66 17.66 17.30 17.34 872975
20030923 17.35 17.92 17.22 17.78 1136660
20030924 17.90 18.23 17.74 18.20 3691367
20030925 18.19 18.20 17.13 17.16 2599021
20030926 17.16 17.42 16.86 17.11 1936071
20030929 17.12 17.22 16.81 17.06 1154913
20030930 16.96 16.97 16.28 16.72 1632910
20031001 16.89 17.54 16.86 17.08 2443428
20031002 16.91 17.87 16.90 17.56 2660049
20031003 17.96 17.99 17.76 17.82 1504917
20031006 17.73 17.86 17.57 17.66 864288
20031007 17.64 17.77 17.39 17.65 1456974
20031008 17.78 17.95 17.47 17.63 1078710
20031009 17.73 17.95 17.69 17.88 731456
20031010 17.77 18.24 17.73 17.74 1253877
20031013 17.74 18.11 17.72 17.98 740473
20031014 18.05 19.01 18.02 18.79 2250447
20031015 19.02 19.36 18.55 18.61 3128810
20031016 18.47 18.90 18.35 18.53 1485344
20031017 18.57 18.65 18.29 18.33 770602
20031020 18.33 18.73 18.28 18.65 1033407
20031021 18.56 19.05 18.56 18.96 1342945
20031022 18.76 18.82 18.35 18.44 1030768
20031023 18.44 18.47 17.88 18.21 1457744
20031024 18.21 18.36 18.01 18.22 763564
20031027 18.33 19.05 18.29 18.95 1199447
20031028 19.05 20.18 19.05 20.03 4525086
20031029 19.83 20.35 19.10 19.78 3766910
20031030 20.26 21.57 20.11 21.39 5007812
20031031 21.37 21.96 21.11 21.51 4121861
20031103 21.52 21.76 21.33 21.60 2802338
20031104 21.61 21.99 21.38 21.94 1789274
20031105 22.24 22.51 21.75 21.84 2712281
20031106 21.84 22.33 21.78 22.19 1689870
20031107 22.30 22.37 21.99 22.19 1836997
20031110 22.12 22.12 21.35 21.35 2514792
20031111 21.55 21.92 21.52 21.55 2961780
20031112 21.51 21.78 20.93 21.19 4111305
20031113 21.14 21.51 21.02 21.48 2047461
20031114 21.47 22.14 21.03 21.16 3191378
20031117 20.96 21.10 20.66 20.82 2606494
20031118 20.86 20.97 20.54 20.69 1276200
20031119 20.60 20.68 20.52 20.63 956793
20031120 20.64 20.81 20.51 20.56 999257
20031121 20.54 20.91 20.53 20.87 1006389
20031124 20.98 21.37 20.84 21.14 1612614
20031125 21.24 22.04 21.17 21.84 5119942
20031126 21.87 22.46 21.87 22.42 4583721
20031128 22.40 22.75 22.34 22.65 613467
20031201 22.64 24.04 22.55 23.58 3880609
20031202 23.58 23.78 23.25 23.69 3679815
20031203 23.70 23.89 23.12 23.47 3300937
20031204 23.38 23.85 23.27 23.81 3530700
20031205 23.70 24.40 23.64 23.81 1972728
20031208 24.29 25.45 24.29 25.44 3053839
20031209 25.46 26.17 25.36 25.92 3067774
20031210 25.97 26.17 25.40 25.73 4424950
20031211 25.79 27.41 25.62 27.38 5296269
20031212 27.38 27.97 27.08 27.72 6168794
20031215 28.47 28.87 28.30 28.48 4381939
20031216 28.48 28.48 27.82 27.98 4334428
20031217 27.98 29.07 27.81 28.98 2562605
20031218 29.21 30.44 29.11 30.22 3308179
20031219 30.35 30.51 29.62 30.37 3787893
20031222 30.47 31.90 30.46 31.35 3670927
20031223 31.80 31.84 30.63 31.23 3525652
20031224 31.26 31.63 31.11 31.42 1030199
20031226 32.25 32.75 31.67 32.55 1793768
20031229 31.97 33.77 31.97 33.57 3193298
20031230 33.58 33.60 32.10 32.35 3247502
20031231 32.17 32.22 31.55 31.92 3073150
20040102 32.34 33.27 32.17 32.37 2601995
20040105 32.72 33.74 32.51 33.70 2801145
20040106 33.68 33.93 32.84 33.08 2922719
20040107 32.40 32.66 31.72 32.35 4337171
20040108 32.39 33.13 31.91 32.55 3182106
20040109 31.49 32.58 31.44 31.97 2537697
20040112 31.90 32.03 31.61 31.72 2551413
20040113 31.84 32.09 31.36 31.68 3136681
20040114 31.47 31.72 30.81 31.14 3085001
20040115 31.31 31.67 30.41 30.98 2685276
20040116 31.03 31.13 30.42 30.68 2572260
20040120 30.62 32.35 30.25 32.03 3082587
20040121 32.99 34.54 32.58 33.37 4762900
20040122 33.86 34.08 33.31 33.39 2579283
20040123 33.63 33.68 32.24 32.48 2088158
20040126 31.69 32.40 31.69 32.17 1904041
20040127 32.18 32.67 31.82 31.98 1429046
20040128 31.98 32.04 30.01 30.33 3652493
20040129 30.56 30.68 28.82 29.81 6295416
20040130 30.76 31.08 29.44 31.03 4626952
20040202 31.21 31.86 29.78 29.87 4426157
20040203 29.87 30.27 29.55 29.84 4952723
20040204 29.68 29.68 28.62 28.68 3667196
20040205 28.94 29.63 28.66 29.05 3854605
20040206 29.57 30.54 29.49 30.52 2891338
20040209 30.94 31.22 30.47 30.57 1854007
20040210 30.55 31.07 30.54 30.89 1281467
20040211 30.99 32.58 30.76 32.48 3913417
20040212 32.31 33.07 32.25 32.89 2398238
20040213 33.10 33.38 32.59 32.63 3112064
20040217 33.04 33.30 32.68 33.23 1725540
20040218 33.12 33.60 32.79 32.79 2205794
20040219 33.23 33.24 32.50 32.59 1801254
20040220 32.59 32.59 31.83 31.99 2876813
20040223 31.99 32.32 31.72 31.77 1900855
20040224 31.72 32.60 31.65 31.90 1914442
20040225 31.71 31.71 31.01 31.46 2523772
20040226 31.45 32.71 31.32 32.51 2161417
20040227 32.54 33.85 32.27 33.54 3075686
20040301 33.84 35.89 33.84 35.74 4871681
20040302 35.74 36.64 35.42 36.09 6195311
20040303 35.59 35.68 34.37 35.39 5598801
20040304 35.56 35.85 35.23 35.26 6905009
20040305 34.77 35.14 34.32 34.68 6641379
20040308 34.68 34.95 33.40 33.50 3743308
20040309 33.49 33.60 32.74 32.85 4090980
20040310 32.98 33.45 31.55 31.95 5228228
20040311 31.94 32.97 31.62 31.94 3990174
20040312 32.06 32.53 31.17 31.72 4463854
20040315 31.91 31.93 30.91 31.04 3220102
20040316 31.37 31.71 30.60 30.87 3881150
20040317 31.01 31.91 30.66 31.68 4054712
20040318 31.67 31.71 30.98 31.34 3079850
20040319 31.86 33.84 31.86 33.24 6352328
20040322 33.17 33.59 32.21 32.32 3503565
20040323 32.86 33.11 32.40 32.41 2836929
20040324 32.57 32.67 31.23 31.46 3904489
20040325 31.51 32.10 31.17 31.81 5261648
20040326 31.94 33.21 31.83 33.04 3118419
20040329 33.20 34.02 32.96 33.70 2493092
20040330 33.81 34.60 33.48 34.54 1874120
20040331 34.54 35.00 33.92 34.01 2452879
20040401 33.99 34.44 33.34 33.80 3038432
20040402 34.50 35.45 34.27 35.33 3892984
20040405 35.32 36.19 34.95 35.32 2725604
20040406 35.32 36.08 34.53 35.91 2743354
20040407 35.83 36.28 35.38 35.85 2367961
20040408 36.14 36.22 35.26 35.58 1422135
20040412 35.58 36.49 35.41 36.22 1831277
20040413 36.23 36.23 33.89 34.14 3623108
20040414 33.68 34.49 32.88 33.12 4911675
20040415 33.31 34.00 32.67 33.17 3068893
20040416 33.31 33.93 32.74 33.59 2104330
20040419 33.59 33.63 32.63 33.26 2094359
20040420 33.44 33.59 31.78 31.79 3178136
20040421 31.62 31.62 30.37 31.29 5978358
20040422 32.03 33.04 31.58 32.68 3792178
20040423 32.69 32.83 31.54 32.01 2525416
20040426 31.95 32.79 31.94 32.40 2502625
20040427 32.90 32.90 29.73 30.46 12234810
20040428 30.25 30.34 27.46 27.89 13133958
20040429 27.89 28.19 26.47 26.88 8391134
20040430 27.06 27.32 26.01 26.13 6187970
20040503 26.15 26.92 24.96 25.41 7822126
20040504 26.01 27.33 25.81 26.71 6408100
20040505 27.15 27.32 26.46 26.76 2776116
20040506 26.63 26.63 25.39 25.78 3027036
20040507 25.28 26.19 23.77 23.83 5807207
20040510 23.73 24.69 23.02 24.01 6567746
20040511 24.46 24.83 24.13 24.64 3591770
20040512 24.73 24.92 23.24 24.48 6021311
20040513 24.46 24.96 24.06 24.64 3638229
20040514 24.64 24.81 24.09 24.22 2738643
20040517 23.80 23.96 23.45 23.57 3058190
20040518 23.80 26.03 23.59 25.79 5621938
20040519 26.29 27.42 25.60 25.74 6906983
20040520 25.74 26.33 25.28 25.43 2844271
20040521 25.89 26.75 25.78 25.88 3677418
20040524 26.24 26.90 26.22 26.64 2378155
20040525 26.64 27.82 26.20 27.74 3276483
20040526 27.43 27.92 27.19 27.39 1976783
20040527 28.05 28.16 27.64 28.05 3702134
20040528 27.98 28.01 27.30 27.76 4090491
20040601 27.77 28.12 27.55 28.06 3256469
20040602 28.07 28.11 27.10 27.25 2781385
20040603 27.43 27.68 26.57 26.70 2606291
20040604 27.14 27.14 26.54 26.91 2355406
20040607 27.12 27.66 27.08 27.59 3077547
20040608 27.78 27.93 27.25 27.50 1585473
20040609 26.97 27.30 26.48 26.50 2944559
20040610 27.02 27.19 26.86 27.15 2326971
20040614 27.05 27.05 26.07 26.43 2427916
20040615 26.97 27.75 26.76 27.74 3320886
20040616 27.49 28.07 27.25 27.87 2192014
20040617 27.87 28.35 27.48 27.98 1723383
20040618 27.98 29.24 27.82 29.15 3980470
20040621 29.16 29.87 29.15 29.55 4030450
20040622 29.55 30.40 29.27 30.35 3287420
20040623 30.35 31.90 30.29 31.58 4120895
20040624 31.58 31.77 30.94 31.05 2868112
20040625 30.95 31.62 30.92 31.32 1919257
20040628 31.75 32.00 30.59 30.59 3640233
20040629 30.59 32.13 30.20 32.00 3886525
20040630 32.00 32.46 31.65 32.11 2756450
20040701 32.23 32.23 31.45 31.56 3129059
20040702 31.59 31.59 30.77 30.83 2495176
20040706 30.80 31.29 30.38 30.75 2388216
20040707 30.63 31.91 30.63 31.76 2379576
20040708 31.76 31.76 30.70 30.70 2366781
20040709 30.91 31.56 30.67 31.44 2298974
20040712 31.45 32.08 30.81 31.96 2722547
20040713 31.96 32.41 31.77 32.18 2566154
20040714 32.44 33.70 32.28 33.58 5245392
20040715 33.58 34.39 33.15 34.20 4269414
20040716 34.34 34.59 33.74 33.83 3140979
20040719 33.97 34.52 33.27 34.02 2393575
20040720 34.02 34.07 33.30 33.68 2458101
20040721 33.65 33.82 31.77 31.87 3533055
20040722 31.87 31.99 30.45 31.56 4798634
20040723 30.95 31.33 30.40 30.98 2802821
20040726 31.23 31.55 30.54 31.02 3113201
20040727 30.69 31.62 30.13 31.33 5419721
20040728 33.05 33.73 32.14 33.50 5382208
20040729 33.67 34.63 33.47 34.55 3215129
20040730 34.47 35.05 34.47 34.87 2884517
20040802 34.75 34.93 34.17 34.86 1800267
20040803 34.71 34.78 34.05 34.11 1936318
20040804 33.88 34.50 33.52 34.31 2106600
20040805 34.26 34.70 32.83 32.89 2662396
20040806 32.56 32.73 30.63 31.18 4646069
20040809 31.36 32.51 31.32 31.97 2291865
20040810 32.39 33.76 32.31 33.69 3427408
20040811 33.69 33.69 32.44 33.49 3128840
20040812 33.32 33.32 32.05 32.21 1884369
20040813 32.41 33.09 32.24 32.49 2066025
20040816 32.69 34.14 32.64 34.07 3042309
20040817 34.16 34.59 33.59 33.87 2597818
20040818 33.69 34.06 32.98 33.95 3213116
20040819 33.90 34.37 33.44 33.88 2322605
20040820 33.88 34.57 33.49 34.43 2507718
20040823 34.61 34.84 32.84 32.96 3452945
20040824 33.30 33.57 32.36 32.60 3162661
20040825 32.60 32.94 31.68 32.82 2981042
20040826 32.83 32.95 32.08 32.30 2762618
20040827 32.52 33.64 32.37 33.26 1752410
20040830 32.92 33.63 32.62 32.86 1989291
20040831 32.96 33.83 32.92 33.80 2188930
20040901 33.84 34.10 33.24 33.50 3009437
20040902 33.63 35.14 33.13 35.02 3542936
20040903 35.03 35.37 34.57 34.90 1657069
20040907 34.80 35.61 34.62 35.26 2408227
20040908 35.05 35.59 34.63 34.79 2340952
20040909 35.69 36.61 35.53 36.59 5865431
20040910 36.58 36.58 35.16 35.42 4888533
20040913 35.76 36.27 35.44 35.70 3305837
20040914 35.59 35.71 34.85 35.09 2787846
20040915 35.09 35.51 34.80 34.87 1741271
20040916 34.88 35.35 34.56 34.61 1674979
20040917 34.84 35.31 34.76 34.79 2210663
20040920 34.73 35.32 34.54 34.60 1778294
20040921 33.42 33.78 32.99 33.04 4843538
20040922 32.96 33.11 32.47 32.62 3783201
20040923 32.68 32.76 31.80 32.06 3240856
20040924 32.14 32.56 32.10 32.34 1840872
20040927 32.34 32.75 32.01 32.58 2370330
20040928 32.69 34.57 32.69 34.57 5400735
20040929 34.60 34.70 33.67 33.71 4524312
20040930 33.71 34.81 33.58 34.45 6213489
20041001 36.08 36.29 34.29 35.12 2584603
20041004 35.12 37.62 35.12 37.31 6792966
20041005 36.90 37.81 36.71 37.07 3924849
20041006 37.18 38.32 36.90 38.18 4282080
20041007 38.18 38.23 37.04 37.18 3713961
20041008 36.65 38.00 35.34 35.70 4862540
20041011 36.02 36.46 35.37 35.47 2653407
20041012 35.16 35.16 34.16 34.30 4645755
20041013 34.02 34.02 32.05 32.67 7447908
20041014 32.63 32.86 32.26 32.61 4468942
20041015 32.61 33.15 32.43 32.71 3608681
20041018 31.60 32.28 31.59 31.80 3645485
20041019 32.09 32.19 29.61 30.11 6838944
20041020 29.94 31.52 29.94 30.52 4943029
20041021 30.52 31.43 29.41 31.23 4395551
20041022 31.96 31.96 30.73 30.78 2586788
20041025 32.93 33.33 32.18 32.83 7497490
20041026 33.79 34.34 32.39 34.29 5997468
20041027 34.17 34.24 33.43 34.04 6392268
20041028 32.79 33.93 32.55 33.08 6244614
20041029 33.19 33.84 33.19 33.62 2802481
20041101 33.77 34.24 33.51 34.24 2288749
20041102 35.29 35.98 34.82 35.32 4822897
20041103 36.63 36.90 35.94 36.29 5509729
20041104 36.47 37.62 36.34 37.47 4447208
20041105 37.47 37.91 36.49 37.00 2479651
20041108 38.92 39.94 38.23 39.35 9674734
20041109 39.59 40.58 39.14 40.30 4589402
20041110 40.52 41.35 39.57 39.93 4827265
20041111 39.93 40.08 39.10 39.92 3855281
20041112 40.38 41.84 40.12 41.74 3551563
20041115 42.07 42.56 41.74 42.01 4159892
20041116 41.70 41.96 41.34 41.56 2339694
20041117 43.56 43.56 42.21 42.51 4553823
20041118 42.77 42.77 41.89 42.26 4072727
20041119 42.26 43.16 42.23 43.04 6074891
20041122 42.93 44.92 42.73 44.92 5690342
20041123 45.80 45.80 43.27 44.08 5505213
20041124 44.08 44.43 43.64 43.95 3022936
20041126 44.64 47.16 44.63 46.98 3994290
20041129 47.35 47.62 46.15 47.39 6512786
20041130 47.33 48.26 47.21 48.00 4576405
20041201 48.00 48.12 47.45 47.87 3650215
20041202 46.35 46.93 44.08 45.79 9522740
20041203 45.51 46.94 45.33 46.78 4578041
20041206 46.03 46.71 45.62 46.06 5494086
20041207 45.92 45.92 43.63 43.80 5227793
20041208 43.69 43.69 42.30 43.19 5199974
20041209 43.16 43.70 42.66 43.56 4788698
20041210 43.57 44.68 43.31 43.84 3430394
20041213 44.92 46.29 44.71 46.03 3934508
20041214 45.84 46.28 44.98 45.20 2835080
20041215 45.33 47.36 44.93 47.21 4613060
20041216 47.22 48.08 46.74 47.14 3976727
20041217 47.15 48.08 47.02 48.03 2968499
20041220 48.22 48.70 47.35 47.65 3418722
20041221 48.12 49.55 47.46 48.95 3910508
20041222 49.27 49.32 48.53 48.72 4298221
20041223 48.73 49.26 48.31 48.45 1638778
20041227 48.45 49.17 48.15 48.22 1347830
20041228 48.26 49.00 48.12 48.98 1858817
20041229 48.86 48.93 48.35 48.53 1503504
20041230 47.67 48.31 45.65 45.87 7038936
20041231 45.87 47.44 45.62 46.98 3215265
20050103 46.97 47.03 44.82 45.18 4194801
20050104 44.78 45.59 44.27 44.69 4481713
20050105 44.72 45.31 43.68 44.77 4891680
20050106 44.77 45.02 43.70 44.46 4259711
20050107 44.99 45.63 44.21 44.74 2398385
20050110 45.01 45.56 44.69 44.91 2779552
20050111 44.73 44.73 42.21 42.48 6889044
20050112 42.90 43.60 41.43 43.51 5285175
20050113 43.51 44.60 43.13 43.98 3274939
20050114 45.53 46.25 44.70 46.25 5033391
20050118 45.74 46.69 45.33 46.10 3016936
20050119 46.10 46.51 45.59 45.93 2053546
20050120 44.83 46.43 44.83 46.01 4040654
20050121 46.12 47.24 46.01 46.13 3445340
20050124 46.32 47.30 45.89 46.17 2816644
20050125 47.39 49.41 46.57 46.90 11596249
20050126 46.91 47.87 45.20 45.87 7347230
20050127 46.38 46.82 45.18 46.74 4644587
20050128 46.80 47.14 46.30 46.72 2545114
20050131 46.72 48.13 45.64 47.48 5568268
20050201 47.67 47.71 46.90 47.50 3758870
20050202 47.67 48.77 47.54 48.64 3798143
20050203 47.72 49.33 47.44 48.71 4545859
20050204 48.77 49.45 46.80 48.12 5479904
20050207 48.35 50.14 48.35 49.04 4984518
20050208 48.81 49.17 48.45 49.03 2153147
20050209 49.03 49.03 46.98 47.13 3716652
20050210 47.53 48.18 46.86 47.92 3969417
20050211 48.52 48.80 47.57 48.41 3029264
20050214 48.57 49.24 48.56 48.82 2531564
20050215 48.89 49.34 48.15 48.37 3082733
20050216 48.84 52.33 48.69 51.92 8741580
20050217 51.92 52.19 50.64 50.64 4668487
20050218 51.36 52.93 51.27 52.70 3730301
20050222 52.70 54.39 51.48 51.68 5895654
20050223 52.24 53.14 52.11 53.05 2756388
20050224 52.99 55.24 52.76 54.82 6532439
20050225 54.81 58.22 54.63 57.95 6711188
20050228 57.94 58.66 56.41 57.25 4084204
20050301 57.29 57.74 54.57 54.93 6724041
20050302 54.49 55.72 53.86 55.64 5148526
20050303 56.09 56.49 54.42 54.76 3847724
20050304 55.99 57.20 55.69 56.41 5889772
20050307 55.27 55.66 53.76 54.16 5530859
20050308 53.34 53.49 51.42 52.17 8300427
20050309 52.65 53.36 50.86 51.14 5729650
20050310 51.14 51.50 49.39 50.29 7481517
20050311 52.28 53.06 51.69 51.92 6704107
20050314 51.04 51.38 50.19 51.00 5100054
20050315 51.14 52.82 50.75 52.10 4479935
20050316 51.64 51.89 49.85 50.72 6945380
20050317 50.93 51.84 50.26 51.59 3287515
20050318 51.56 52.00 50.58 51.23 3324005
20050321 51.82 52.33 50.87 51.79 3845219
20050322 52.05 53.36 51.09 51.22 4986226
20050323 51.22 51.95 49.75 50.02 4193457
20050324 50.72 51.27 49.92 50.02 3708189
20050328 49.62 49.85 47.66 47.81 7403308
20050329 47.85 48.84 45.68 45.83 9995107
20050330 45.99 46.50 45.02 46.45 7562014
20050331 46.82 47.67 46.47 46.68 5167371
20050401 47.00 47.90 46.61 46.99 4716305
20050404 46.91 46.92 45.29 45.90 4786345
20050405 46.41 46.64 45.50 46.32 4426778
20050406 45.63 46.68 45.17 46.18 5653401
20050407 46.36 46.64 45.74 46.22 4436146
20050408 45.44 45.57 44.20 44.27 6319270
20050411 44.27 44.64 43.29 44.29 5296231
20050412 44.16 44.83 43.17 44.74 4917711
20050413 44.75 44.92 41.84 42.69 7430975
20050414 42.23 42.41 40.64 41.16 10175163
20050415 41.16 42.18 38.75 39.39 12151092
20050418 39.39 41.74 39.34 41.53 8055887
20050419 42.23 42.96 41.99 42.87 5411039
20050420 42.87 43.38 41.19 41.94 4594743
20050421 42.85 43.19 40.94 43.02 5827030
20050422 42.69 43.15 41.45 41.70 4280272
20050425 41.91 42.66 41.06 42.62 3977020
20050426 44.04 44.21 40.85 40.86 8804213
20050427 40.44 40.45 38.14 39.31 10463492
20050428 39.29 40.16 38.17 38.39 5352546
20050429 39.20 39.65 37.65 39.26 5954366
20050502 39.11 39.34 38.42 39.26 3088724
20050503 39.25 40.36 38.97 40.04 3959919
20050504 40.08 41.30 40.08 41.16 3741739
20050505 41.24 41.62 39.81 40.12 4903224
20050506 40.60 41.21 40.50 40.63 3378686
20050509 40.64 41.45 40.24 40.99 3660806
20050510 40.12 40.60 38.19 38.29 5929530
20050511 38.32 38.83 37.50 38.65 5066505
20050512 38.28 38.55 35.58 35.79 9141341
20050513 35.90 36.35 34.09 34.68 8721646
20050516 34.68 35.53 34.15 35.39 7256170
20050517 35.30 36.31 35.12 36.16 6363815
20050518 36.82 38.52 36.51 37.76 7658241
20050519 37.77 37.97 36.59 37.20 5699926
20050520 37.20 37.56 36.57 36.96 4334343
20050523 36.91 37.94 36.61 37.45 3941615
20050524 37.35 37.61 36.71 36.81 5212792
20050525 35.90 36.18 35.02 35.57 7556120
20050526 35.88 36.55 35.84 36.44 4412236
20050527 37.69 37.83 36.60 37.15 4508055
20050531 36.68 36.89 36.22 36.61 4354658
20050601 36.61 37.33 36.45 36.92 4976178
20050602 36.82 37.91 36.56 36.71 4510771
20050603 36.71 37.51 36.11 36.13 3638732
20050606 36.59 36.68 35.43 35.60 3745523
20050607 35.27 36.02 35.05 35.57 4932505
20050608 35.54 35.86 34.98 35.17 4571500
20050609 35.17 35.32 34.32 34.66 5124687
20050610 34.79 35.40 34.55 34.92 3966819
20050613 34.80 35.44 34.45 34.97 4550968
20050614 35.02 35.19 34.58 35.17 3291306
20050615 36.08 37.65 35.61 37.47 8419686
20050616 37.38 38.52 37.20 38.13 7805445
20050617 38.57 39.02 37.70 37.91 5248860
20050620 37.49 37.60 36.20 36.28 5555329
20050621 35.90 36.13 35.34 35.45 5681892
20050622 35.52 35.71 34.44 34.62 6347845
20050623 33.60 34.20 32.13 32.36 11423861
20050624 32.13 32.60 31.47 31.73 6511672
20050627 33.51 33.51 31.34 31.39 3799625
20050628 32.31 32.83 31.99 32.22 9211116
20050629 33.05 33.47 32.01 32.19 7224122
20050630 32.35 32.67 31.53 31.64 4251017
20050701 31.80 32.27 31.38 32.03 3173868
20050705 32.03 32.45 31.76 32.28 2907487
20050706 32.28 33.69 31.96 33.19 7368068
20050707 32.72 33.46 32.62 33.40 5585313
20050708 33.59 34.00 33.32 33.71 4267096
20050711 34.01 34.92 33.88 34.78 6066689
20050712 34.75 35.42 34.23 35.13 7233139
20050713 35.12 35.21 34.45 35.21 4682420
20050714 35.35 35.59 34.15 34.56 4855372
20050715 34.59 34.85 34.07 34.36 2890540
20050718 33.87 34.56 33.68 34.05 4632229
20050719 34.26 35.67 33.73 35.21 6778705
20050720 35.22 37.10 35.07 36.86 6897555
20050721 36.86 38.48 36.68 37.90 8808177
20050722 38.57 40.18 38.57 39.18 6625851
20050725 39.21 39.49 38.25 38.32 5208012
20050726 38.38 40.47 37.46 40.22 10242528
20050727 40.21 40.27 39.27 39.67 5044729
20050728 39.86 40.98 39.86 40.49 4801053
20050729 40.41 40.41 39.17 39.26 3507062
20050801 39.40 39.87 38.59 39.33 4213102
20050802 40.49 41.04 40.39 40.51 5818668
20050803 40.51 40.97 39.75 39.88 3406572
20050804 39.53 39.72 38.99 39.26 2775709
20050805 39.27 39.76 37.83 38.13 3758451
20050808 38.89 40.04 38.88 39.72 4509685
20050809 40.18 40.40 39.19 39.35 3393970
20050810 39.46 42.07 39.13 40.90 6769579
20050811 40.87 41.92 40.40 41.22 4688395
20050812 41.28 41.38 39.75 40.50 3736506
20050815 41.05 41.53 40.47 40.67 3050351
20050816 40.56 40.75 39.24 39.30 3653766
20050817 39.30 39.77 39.01 39.15 3047858
20050818 38.89 38.99 37.74 37.84 3473077
20050819 38.79 38.79 37.37 37.96 3453133
20050822 38.29 38.93 38.29 38.50 2482922
20050823 38.61 38.61 36.96 37.19 4347363
20050824 37.00 37.41 36.39 36.62 3907510
20050825 36.62 37.57 36.35 37.20 2963204
20050826 37.12 37.36 36.44 37.00 3581902
20050829 36.78 38.35 36.64 38.23 4203527
20050830 38.10 38.23 37.27 37.60 2924834
20050831 37.55 38.67 37.11 38.67 3679780
20050901 39.22 40.54 39.21 40.28 5140246
20050902 40.36 40.96 39.98 40.78 4021863
20050906 40.87 41.29 39.78 40.38 4124510
20050907 41.33 42.02 41.07 41.25 4850516
20050908 41.15 41.60 40.46 40.54 3409018
20050909 40.69 41.98 40.61 41.89 3500934
20050912 41.89 42.36 40.93 41.33 4808676
20050913 41.24 41.98 40.89 40.94 2700680
20050914 40.94 41.41 40.50 40.69 2768317
20050915 40.87 41.31 40.78 40.85 2619495
20050916 41.40 41.58 41.05 41.52 2839747
20050919 41.52 42.39 41.50 41.75 3174351
20050920 39.44 40.78 39.27 39.50 7096169
20050921 39.86 40.71 39.50 39.62 3545483
20050922 39.62 40.09 38.77 39.29 2466880
20050923 39.21 39.66 38.58 39.44 2101493
20050926 39.63 40.18 38.94 39.54 2274160
20050927 39.54 39.81 38.70 39.07 2506226
20050928 39.27 39.63 38.91 38.91 2401954
20050929 39.00 39.26 38.51 38.71 2555327
20050930 38.72 39.49 38.70 39.07 2962554
20051003 39.07 39.23 38.18 38.31 2895135
20051004 38.24 38.25 37.03 37.12 3700157
20051005 36.58 36.63 35.00 35.18 6508579
20051006 35.47 35.66 34.28 34.62 3754028
20051007 35.20 35.66 34.82 34.97 2901204
20051010 34.97 35.36 34.26 34.37 2313615
20051011 34.83 35.01 33.54 33.95 3067585
20051012 33.44 33.74 32.45 32.99 4229758
20051013 32.71 32.94 31.86 32.61 3347018
20051014 32.98 33.38 32.43 32.95 3300410
20051017 32.95 33.44 32.94 33.24 2963529
20051018 33.21 33.30 32.26 32.51 2989869
20051019 32.29 32.80 30.99 32.57 6129209
20051020 33.63 33.80 31.64 31.96 5658357
20051021 32.11 32.57 31.47 32.12 3948699
20051024 32.66 33.62 32.46 33.54 5023508
20051025 33.95 34.36 32.55 32.59 6406257
20051026 33.12 34.24 32.84 33.38 4698876
20051027 33.54 33.54 32.25 32.44 2796715
20051028 32.55 33.77 32.48 33.41 2992145
20051031 33.49 34.13 33.48 33.70 3503427
20051101 33.77 34.82 33.72 34.68 3558707
20051102 34.78 35.91 34.53 35.86 4401342
20051103 35.99 36.23 35.17 35.49 3752511
20051104 35.52 35.52 34.41 35.21 2954099
20051107 35.15 35.34 34.43 35.20 2617544
20051108 35.01 35.04 34.51 34.84 2236332
20051109 34.84 35.50 34.55 34.67 2678785
20051110 34.89 35.06 33.84 34.43 2764523
20051111 34.43 36.35 34.43 36.28 3094683
20051114 36.21 36.22 35.15 35.26 2516286
20051115 34.78 35.47 34.32 34.93 3561765
20051116 35.04 35.52 34.47 35.46 3266825
20051117 35.46 36.37 35.25 36.16 3133411
20051118 36.30 36.69 35.57 35.72 3822108
20051121 35.79 37.68 35.53 37.61 7148397
20051122 36.86 36.95 36.03 36.78 4115858
20051123 37.92 39.26 37.64 37.71 6289742
20051125 37.92 38.25 37.77 37.83 961149
20051128 38.39 39.48 38.39 39.30 5138741
20051129 40.69 42.78 40.60 41.84 11427077
20051130 41.95 44.49 41.44 44.03 9180108
20051201 44.24 47.01 44.16 45.24 12303788
20051202 44.58 44.91 43.65 44.50 6925678
20051205 46.66 47.00 45.83 46.80 6594736
20051206 46.81 47.75 46.11 46.64 5693159
20051207 46.81 47.26 45.94 46.14 3792376
20051208 45.28 45.49 44.03 44.69 7282460
20051209 44.40 44.89 43.93 44.30 4038015
20051212 45.08 45.08 44.08 44.28 3802755
20051213 43.56 44.60 43.30 44.42 4192404
20051214 44.12 44.37 43.38 43.75 3589767
20051215 43.75 43.89 42.79 42.91 3709992
20051216 43.05 44.26 42.69 43.35 3995634
20051219 43.35 44.11 42.18 42.37 3133519
20051220 42.41 42.41 41.32 41.57 3482516
20051221 42.00 43.15 41.86 43.00 4804988
20051222 43.01 43.24 42.33 43.09 4026122
20051223 43.56 44.13 43.14 43.93 2246861
20051227 43.98 44.38 43.65 43.94 2809928
20051228 44.07 44.92 44.06 44.48 2623645
20051229 44.48 45.25 44.30 45.07 2009872
20051230 44.77 44.86 44.27 44.46 1643900
20060103 44.91 46.00 44.44 45.73 3436567
20060104 45.73 46.45 45.32 46.10 2831768
20060105 46.15 47.53 45.79 47.34 3296233
20060106 47.62 48.25 47.22 47.33 3520465
20060109 47.24 48.24 46.49 47.77 2884312
20060110 47.15 47.69 46.35 47.48 4848883
20060111 47.45 47.57 46.28 46.36 3624905
20060112 45.46 46.72 45.46 45.82 2261349
20060113 46.71 46.95 46.17 46.36 3045080
20060117 47.77 48.94 47.54 48.84 5853062
20060118 47.92 48.01 46.99 47.22 3990228
20060119 47.45 48.33 47.31 47.56 3107138
20060120 47.71 48.08 45.95 46.26 5134849
20060123 46.48 47.82 46.36 47.73 3697126
20060124 48.28 51.60 48.10 51.56 7299867
20060125 51.56 52.21 50.27 50.83 5531634
20060126 51.33 52.42 50.78 52.05 3759401
20060127 54.56 54.73 53.30 54.32 8284693
20060130 54.48 56.35 54.11 54.24 7191103
20060131 52.48 57.35 52.26 55.26 7716761
20060201 55.50 56.05 53.93 54.87 3605120
20060202 54.88 55.71 52.75 53.05 4322684
20060203 53.88 54.48 52.91 53.57 3811513
20060206 53.57 57.81 52.83 56.95 9916484
20060207 56.14 56.93 53.70 54.31 7243539
20060208 54.37 54.37 52.05 52.81 6541976
20060209 53.55 54.45 50.50 50.84 6095133
20060210 50.87 52.17 49.56 52.05 5871442
20060213 50.96 52.11 49.81 50.29 4560528
20060214 50.92 52.26 50.42 51.87 4305720
20060215 51.63 51.78 49.68 50.85 4722090
20060216 50.82 51.47 50.14 51.28 3617923
20060217 51.43 52.40 50.80 51.05 4087607
20060221 51.15 52.23 51.06 51.27 3108632
20060222 51.30 51.83 50.80 51.69 2307407
20060223 52.99 54.29 52.35 53.59 5893061
20060224 53.56 54.28 52.98 53.51 2517966
20060227 53.52 53.70 51.72 51.81 2741260
20060228 51.81 51.91 49.76 50.50 3838087
20060301 51.24 53.07 51.15 52.56 3192380
20060302 52.21 53.52 51.47 53.37 2818425
20060303 51.80 54.90 51.80 53.72 7995520
20060306 54.12 54.90 52.00 52.64 4439761
20060307 52.32 52.47 50.42 51.05 3175328
20060308 50.59 51.53 49.34 51.52 4413428
20060309 52.63 53.13 50.78 51.01 3711709
20060310 52.18 53.42 51.41 52.97 4764396
20060313 53.07 53.07 51.34 51.37 3071398
20060314 52.46 53.55 52.03 53.45 4071202
20060315 53.37 54.19 53.19 53.90 3016357
20060316 54.02 54.39 52.88 53.52 2409610
20060317 54.25 55.13 53.31 54.60 6919198
20060320 55.01 55.50 54.10 54.13 3368943
20060321 54.30 55.04 52.97 53.15 2929370
20060322 53.29 55.94 53.29 55.47 4276581
20060323 55.50 56.66 55.50 56.27 3267603
20060324 55.59 57.29 55.55 57.02 2802344
20060327 57.03 57.60 56.34 57.16 2258949
20060328 57.74 58.16 56.71 56.84 3443950
20060329 58.05 59.00 57.23 58.58 3982813
20060330 58.84 59.74 57.36 57.46 3885681
20060331 57.47 57.47 55.81 56.22 3035243
20060403 57.40 58.91 56.88 57.62 4032242
20060404 57.54 58.62 56.96 57.85 4223051
20060405 57.85 58.61 56.71 57.93 3599144
20060406 58.61 60.22 58.27 60.04 5335419
20060407 60.41 60.51 58.00 58.93 4779073
20060410 58.84 59.44 58.06 58.65 2770615
20060411 58.91 59.46 57.18 57.58 2702299
20060412 57.63 58.12 56.81 57.83 2104942
20060413 57.77 58.84 56.74 58.43 2176064
20060417 59.53 60.07 59.28 59.98 3146513
20060418 60.41 63.14 60.41 62.83 5238504
20060419 63.19 64.01 62.03 63.93 3170796
20060420 63.15 63.33 60.29 61.32 5331966
20060421 62.27 62.91 61.71 62.22 3743654
20060424 62.22 63.66 61.68 63.45 4327953
20060425 64.75 64.75 61.19 61.53 6723101
20060426 62.54 64.74 62.54 63.89 5705705
20060427 63.48 63.51 61.06 61.32 8236082
20060428 61.85 63.59 61.85 63.47 3945255
20060501 64.49 67.18 64.30 66.48 6577728
20060502 67.27 68.17 66.29 68.17 4043682
20060503 68.20 69.12 67.07 69.00 4158944
20060504 69.22 69.93 68.57 69.44 3895934
20060505 69.75 70.60 68.91 69.59 3933923
20060508 69.68 70.33 68.81 69.30 3043230
20060509 69.22 70.10 68.41 69.25 3017328
20060510 68.57 71.12 68.25 70.98 3196589
20060511 71.46 72.06 68.11 68.31 4589128
20060512 68.28 68.28 64.49 65.17 5647750
20060515 64.54 65.67 62.52 64.31 6944395
20060516 64.64 65.32 60.91 62.63 6156403
20060517 61.98 63.46 58.96 59.66 7673157
20060518 60.36 61.86 58.82 59.14 6164695
20060519 60.22 61.05 58.39 59.43 8884169
20060522 58.59 58.67 54.49 56.48 10785496
20060523 57.76 59.34 56.17 56.22 7292784
20060524 56.32 57.92 54.55 56.15 8998970
20060525 57.11 60.42 56.87 60.36 8075930
20060526 61.05 62.75 60.61 62.65 5760306
20060530 61.94 62.03 59.43 59.85 5785291
20060531 60.82 62.19 60.44 61.64 5151192
20060601 60.96 63.58 59.97 63.51 6081986
20060602 63.94 64.58 63.02 64.54 5306378
20060605 64.21 64.40 60.18 60.38 6739239
20060606 60.37 60.59 57.80 59.34 7868082
20060607 59.34 60.18 56.17 56.28 7058766
20060608 55.71 56.96 53.52 56.63 10465647
20060609 57.43 58.66 55.59 56.33 7555125
20060612 56.34 57.61 53.72 53.72 6431667
20060613 53.67 55.14 52.14 52.92 8674490
20060614 53.34 55.44 53.29 55.24 6670531
20060615 55.76 59.61 55.57 59.43 8298209
20060616 59.32 59.43 57.39 58.44 5174885
20060619 58.44 58.78 56.17 56.83 5932185
20060620 57.12 57.78 55.95 56.50 6131095
20060621 56.50 59.48 56.49 59.10 7061566
20060622 59.43 59.90 57.80 58.82 4343707
20060623 58.56 60.10 58.27 59.45 3751393
20060626 60.22 61.52 59.72 61.33 4440415
20060627 61.38 62.44 61.06 61.25 4577186
20060628 61.60 63.05 61.41 62.81 3723069
20060629 62.93 64.95 62.37 64.86 5628597
20060630 65.25 65.59 64.07 65.11 3912718
20060703 64.44 65.61 64.32 65.19 2087206
20060705 65.16 65.28 62.18 63.92 4955082
20060706 63.92 64.28 63.34 63.82 3934256
20060707 62.68 64.63 62.63 63.37 4207367
20060710 63.75 64.27 62.59 63.81 3746008
20060711 63.42 64.80 63.28 64.56 4346399
20060712 64.71 65.60 63.86 64.28 3318788
20060713 63.37 63.88 60.63 60.82 5879953
20060714 61.15 61.79 59.08 61.52 6483144
20060717 60.50 60.96 58.45 59.01 4771680
20060718 59.94 60.45 58.33 59.68 5624935
20060719 60.33 61.86 60.10 61.21 4884112
20060720 62.53 62.83 58.31 58.32 8319317
20060721 58.97 58.97 54.32 54.51 10828897
20060724 54.18 55.64 52.19 55.58 10430108
20060725 56.32 58.36 55.44 57.95 9200465
20060726 57.66 58.63 56.38 58.02 5892338
20060727 58.72 59.20 56.98 57.24 4357492
20060728 57.24 58.36 55.65 57.77 6533653
20060731 57.84 59.60 56.96 58.56 5043176
20060801 58.56 58.78 56.74 57.39 5368410
20060802 56.67 58.25 55.91 57.30 7841589
20060803 56.36 57.11 55.85 56.13 5073653
20060804 57.48 57.48 54.08 54.92 6712316
20060807 55.16 56.08 54.37 55.45 4499647
20060808 54.14 55.23 53.21 53.56 5600920
20060809 54.32 54.53 52.74 53.43 5753844
20060810 53.44 55.16 52.32 54.99 7248306
20060811 54.17 54.62 52.11 52.41 6220049
20060814 53.14 53.88 52.54 53.18 5484320
20060815 53.99 55.57 53.53 55.34 5111724
20060816 55.40 57.64 55.36 57.52 4796162
20060817 56.63 57.36 55.71 56.37 3672682
20060818 56.37 56.79 55.55 56.11 3869237
20060821 55.40 56.66 55.22 56.09 2668747
20060822 56.45 57.11 56.00 56.75 2512577
20060823 56.34 57.10 55.28 55.69 2311725
20060824 55.09 56.11 54.20 54.86 2813747
20060825 55.11 55.96 54.87 55.56 2200881
20060828 54.23 54.74 53.58 54.47 3552816
20060829 55.03 55.15 53.21 54.51 4282326
20060830 55.07 55.12 53.30 53.51 4653203
20060831 54.00 54.60 53.53 54.16 2985276
20060901 54.68 55.97 53.71 55.45 3381716
20060905 55.45 58.22 55.16 58.13 6120815
20060906 56.98 57.82 56.22 56.50 4441610
20060907 56.04 57.03 55.45 56.31 3276242
20060908 56.42 56.50 55.60 55.90 2374881
20060911 56.24 56.57 52.89 53.11 8147696
20060912 53.76 54.88 53.18 54.38 5302264
20060913 55.42 55.91 54.43 55.54 4352140
20060914 55.53 55.71 53.72 54.09 3924230
20060915 54.98 54.98 53.51 54.37 3979222
20060918 54.07 56.55 54.05 55.70 4718291
20060919 55.60 55.60 53.69 54.42 3471079
20060920 54.42 55.28 54.00 54.70 3843245
20060921 54.70 55.16 52.70 53.21 7005850
20060922 53.31 53.67 51.50 51.91 8667439
20060925 51.02 51.60 49.93 51.20 11677741
20060926 52.07 54.13 51.35 53.60 6829165
20060927 53.60 54.61 53.06 54.17 4434092
20060928 53.55 54.19 52.48 53.16 5865830
20060929 53.16 54.17 53.01 53.70 2714288
20061002 53.93 53.98 53.07 53.36 3270227
20061003 52.93 52.94 51.02 51.26 5978500
20061004 51.16 52.42 50.44 52.09 6257759
20061005 53.08 56.78 53.08 56.45 11042857
20061006 56.42 56.85 55.26 56.36 6178170
20061009 57.34 60.69 56.88 59.02 9917767
20061010 59.03 60.08 57.96 59.91 4438925
20061011 58.98 60.51 58.66 59.63 5789034
20061012 60.28 60.60 59.29 60.21 4464810
20061013 59.86 62.47 59.86 60.93 4330766
20061016 62.29 63.82 62.19 63.25 5813093
20061017 63.11 63.25 61.63 62.30 4209181
20061018 62.66 63.30 61.27 61.95 4277922
20061019 60.98 63.31 60.52 62.89 4625062
20061020 62.89 63.04 61.22 61.62 3661941
20061023 61.35 62.84 61.01 61.99 2720947
20061024 61.26 65.53 61.26 65.35 8983861
20061025 64.24 65.13 63.78 64.36 4273840
20061026 64.24 64.44 62.84 63.72 3652060
20061027 63.57 65.52 62.99 64.00 3432734
20061030 63.41 65.11 63.34 64.25 3722734
20061031 63.33 64.33 61.73 62.94 6949032
20061101 63.03 63.96 61.83 61.91 3720801
20061102 61.17 62.01 60.94 61.36 3035328
20061103 61.92 62.39 60.61 61.26 3347883
20061106 62.29 63.78 61.99 63.04 3442079
20061107 63.17 63.68 62.18 62.45 2605269
20061108 61.99 63.06 61.51 62.24 2386373
20061109 62.40 64.72 62.07 63.06 4402192
20061110 63.03 63.28 61.25 61.94 3106861
20061113 61.90 62.81 61.17 62.48 3613775
20061114 62.72 63.03 61.65 62.62 2544324
20061115 63.20 63.73 62.18 62.62 3370479
20061116 62.39 62.40 60.09 60.30 4938515
20061117 62.01 67.18 61.77 65.90 13698762
20061120 68.65 71.12 67.57 67.94 11189241
20061121 68.41 69.52 67.97 69.32 4618226
20061122 69.94 70.79 68.96 70.42 4610516
20061124 70.41 70.55 68.93 70.29 2321588
20061127 69.15 69.57 66.98 67.36 4819116
20061128 66.54 67.53 65.85 66.70 4465845
20061129 67.24 69.56 67.08 69.10 5460016
20061130 69.10 70.29 67.83 69.84 3920464
20061201 69.26 69.55 67.15 68.17 3846897
20061204 67.70 71.51 67.68 71.43 5185237
20061205 71.25 71.29 69.20 70.07 5845305
20061206 69.48 71.80 69.16 70.54 4901571
20061207 71.14 73.11 70.67 72.18 4956827
20061208 71.86 73.71 71.25 73.54 5555642
20061211 73.31 73.78 71.68 72.11 3445010
20061212 70.08 70.08 67.53 68.41 7933878
20061213 68.81 70.24 67.95 69.74 5497388
20061214 69.95 70.79 68.17 68.77 5236638
20061215 69.00 70.10 68.42 70.08 4218052
20061218 69.96 70.02 67.70 67.87 3462893
20061219 67.70 69.06 67.25 68.59 2951244
20061220 69.10 69.98 68.54 68.62 2556960
20061221 68.63 68.79 67.24 67.46 2430386
20061222 67.46 67.61 66.51 66.84 1934907
20061226 67.69 68.16 66.88 67.51 1284048
20061227 67.80 69.10 67.14 69.00 2496243
20061228 69.10 69.80 68.71 69.00 1562360
20061229 68.81 68.81 67.84 68.30 1308785
20070103 67.75 68.10 65.66 66.59 3382580
20070104 66.57 66.57 65.02 65.97 2836236
20070105 65.97 66.31 64.46 65.11 4053035
20070108 64.98 66.30 64.94 65.99 2566490
20070109 65.99 65.99 64.28 65.56 3703833
20070110 65.84 66.54 64.51 66.15 2503632
20070111 66.15 67.73 66.03 67.20 3108016
20070112 67.21 68.61 66.97 68.44 3131039
20070116 68.26 68.42 67.13 67.50 2071118
20070117 67.26 67.81 66.66 67.22 2270402
20070118 67.22 68.03 64.97 65.39 4280589
20070119 65.89 67.64 65.50 67.45 3792927
20070122 67.45 67.91 66.34 67.29 2816532
20070123 67.10 70.34 67.10 70.14 4633646
20070124 70.15 72.35 69.57 72.14 4186141
20070125 73.96 74.79 72.06 72.65 6973010
20070126 73.59 73.68 71.56 72.82 2809357
20070129 72.83 73.62 71.57 71.79 3412563
20070130 72.75 75.63 71.56 74.96 7476092
20070131 75.48 78.61 74.68 77.97 7915566
20070201 78.79 79.15 77.09 78.71 4712996
20070202 78.72 80.25 77.43 80.08 3954303
20070205 79.84 81.63 79.42 80.54 4675944
20070206 80.65 81.69 80.04 81.34 3058007
20070207 81.34 82.72 80.55 81.19 3503692
20070208 80.87 81.96 79.60 81.83 2969770
20070209 80.82 81.22 77.98 78.27 4261956
20070212 78.47 81.36 78.18 80.14 5772175
20070213 81.86 82.45 80.80 81.92 4092826
20070214 82.00 83.19 81.35 82.28 3389571
20070215 82.28 85.05 82.23 84.33 4857934
20070216 84.39 85.17 83.78 84.86 3254540
20070220 84.02 85.62 83.54 85.09 3174632
20070221 84.71 87.87 84.28 87.85 3762618
20070222 88.01 88.15 86.03 87.29 3554088
20070223 87.43 87.93 86.23 87.14 2493812
20070226 87.52 88.88 87.15 87.90 3172495
20070227 84.25 85.24 79.94 80.98 6852428
20070228 81.86 83.78 80.67 83.01 6052707
20070301 80.74 83.62 80.13 82.12 5189637
20070302 82.15 83.07 80.13 80.51 4097847
20070305 79.57 81.26 78.60 79.53 4601010
20070306 80.60 82.73 80.31 82.07 3827356
20070307 82.03 83.28 81.54 82.09 3082545
20070308 83.31 85.30 83.00 84.72 4621842
20070309 85.74 85.95 83.88 85.41 4570564
20070312 85.89 86.73 82.85 85.05 5154490
20070313 84.30 86.07 81.40 81.57 4626115
20070314 82.47 83.92 80.42 83.58 5258221
20070315 83.58 84.88 83.40 84.15 3135746
20070316 84.20 84.39 83.32 83.54 4959635
20070319 84.10 85.43 83.02 84.59 5998759
20070320 85.18 87.15 84.71 87.05 6230898
20070321 87.05 89.68 86.60 89.68 5028646
20070322 89.85 90.18 88.65 88.74 3460613
20070323 89.40 90.15 88.79 90.15 3235204
20070326 90.81 91.56 89.14 91.56 3540627
20070327 91.36 92.23 90.86 92.00 3620001
20070328 91.06 92.04 90.64 91.37 3831309
20070329 91.74 95.10 91.15 94.75 9073612
20070330 94.75 95.11 92.55 92.83 4685405
20070402 92.95 94.81 92.74 94.40 3685380
20070403 94.64 95.18 93.96 94.40 2864508
20070404 94.59 95.95 94.09 95.44 2644227
20070405 95.40 96.60 94.82 96.15 3158821
20070409 97.00 97.57 96.43 96.64 2222574
20070410 97.12 97.28 94.95 95.13 2909696
20070411 95.37 97.04 95.31 96.19 3678009
20070412 96.88 98.29 96.58 98.00 4111841
20070413 98.10 98.91 97.20 98.82 2360917
20070416 99.48 101.20 99.32 101.19 3276333
20070417 100.31 101.05 99.37 99.53 2608012
20070418 99.53 100.08 98.52 98.92 2672216
20070419 97.45 99.56 97.45 99.17 3432410
20070420 100.01 100.61 99.32 100.05 3165124
20070423 100.06 101.28 99.94 100.16 2494132
20070424 97.26 98.23 94.21 96.45 7581214
20070425 97.24 98.65 96.50 98.13 2732254
20070426 98.94 98.94 96.65 97.29 2334530
20070427 97.29 97.30 95.51 96.45 2393179
20070430 96.51 97.76 95.05 95.05 2856923
20070501 95.26 96.10 92.92 95.17 3652157
20070502 95.49 97.69 95.38 96.97 2220864
20070503 98.48 98.58 96.51 97.86 2442107
20070504 98.38 99.17 97.33 97.71 1998019
20070507 98.76 100.00 98.29 99.02 2409097
20070508 101.10 103.81 100.26 103.56 5960086
20070509 102.83 106.56 102.69 106.25 5101290
20070510 105.32 105.45 102.74 103.46 3239050
20070511 103.88 105.44 103.04 103.98 2658649
20070514 104.05 104.70 103.02 103.41 2288419
20070515 103.95 105.20 103.39 104.35 2493800
20070516 104.83 105.05 102.12 103.22 2426406
20070517 102.50 102.82 101.09 102.10 3159425
20070518 102.87 103.00 101.28 102.80 3238123
20070521 102.82 103.97 101.79 102.55 3103334
20070522 101.94 102.08 99.69 100.05 3774184
20070523 100.55 102.64 99.97 100.66 3378563
20070524 100.81 102.12 98.73 99.80 4907517
20070525 100.25 102.37 100.22 102.10 2813497
20070529 102.15 103.25 101.78 103.25 3282270
20070530 102.04 105.82 101.47 105.69 4026060
20070531 105.99 106.67 105.32 106.12 3328657
20070601 107.00 109.88 106.57 109.53 4128004
20070604 109.72 109.72 108.03 108.73 2398041
20070605 108.48 110.47 108.12 110.21 4002493
20070606 110.19 111.94 109.62 111.28 4813144
20070607 110.67 112.02 108.59 108.59 4654788
20070608 108.60 119.34 106.19 117.27 15126809
20070611 112.12 113.00 108.97 108.97 7854202
20070612 108.63 108.69 105.37 105.60 5811474
20070613 106.44 107.76 104.68 107.76 4099639
20070614 108.15 109.88 107.84 108.83 2725308
20070615 109.81 110.17 108.64 108.89 2609714
20070618 108.15 108.15 106.30 106.96 3053322
20070619 106.96 107.66 106.03 107.33 2073866
20070620 107.33 108.04 105.17 105.52 2356026
20070621 105.87 109.34 104.01 107.17 4172152
20070622 107.09 108.64 106.04 106.35 2699822
20070625 106.27 106.91 104.77 104.96 2849326
20070626 104.96 105.16 100.47 101.34 3336548
20070627 99.74 101.66 98.54 101.04 3770026
20070628 101.28 103.36 101.21 101.94 2554903
20070629 102.47 103.52 100.97 101.98 2259520
20070702 103.15 105.03 102.83 104.90 2105430
20070703 104.34 105.25 103.96 104.68 952157
20070705 104.42 105.60 104.22 105.55 1986104
20070706 106.04 107.12 105.08 106.22 1812607
20070709 107.28 108.08 105.84 106.03 1531406
20070710 105.86 106.01 102.69 102.91 2661113
20070711 104.09 105.27 102.69 104.20 2855725
20070712 105.59 107.33 104.20 107.29 2720190
20070713 107.84 109.13 106.97 108.87 2103831
20070716 109.13 109.13 105.92 107.35 1918390
20070717 107.97 107.97 106.03 106.46 2342163
20070718 105.63 107.23 105.13 107.12 2126118
20070719 106.06 106.61 102.00 103.68 4172792
20070720 100.34 102.44 98.56 98.77 4258207
20070723 99.96 100.60 98.75 99.39 2710059
20070724 101.75 102.62 99.17 99.79 3892444
20070725 100.11 100.81 96.00 97.57 4212141
20070726 96.17 96.48 90.95 93.49 5188504
20070727 93.49 96.06 91.32 91.65 3861413
20070730 91.95 94.99 91.66 94.16 10014337
20070731 95.20 96.35 92.17 92.17 3582559
20070801 91.72 92.50 86.65 89.66 6242925
20070802 89.76 91.20 88.77 89.69 4194652
20070803 89.44 89.99 85.70 85.83 3882847
20070806 85.91 86.44 81.60 86.23 5641709
20070807 85.49 88.15 84.13 86.47 5438673
20070808 87.21 89.79 85.99 86.74 3886366
20070809 83.93 84.94 79.23 79.38 8030259
20070810 78.91 82.46 77.83 81.27 7435974
20070813 82.71 84.78 82.39 82.45 4026875
20070814 83.18 83.70 80.15 80.88 3592483
20070815 81.68 82.01 75.44 76.09 5105248
20070816 75.38 76.13 69.94 75.59 7532012
20070817 78.95 79.73 75.18 77.30 5880089
20070820 78.17 80.82 76.84 79.26 4316151
20070821 78.99 83.81 78.48 83.54 4731924
20070822 85.19 87.16 84.70 87.16 4312959
20070823 88.07 88.12 84.13 85.35 3914953
20070824 86.28 87.78 84.67 87.78 3346083
20070827 87.98 89.84 87.13 87.42 2977122
20070828 86.03 86.03 81.78 82.32 4329024
20070829 83.23 84.74 82.26 84.74 3249587
20070830 82.91 85.25 82.81 84.61 2860730
20070831 86.01 89.29 85.86 88.81 3628869
20070904 87.73 90.79 86.93 89.53 3459389
20070905 88.59 89.03 87.61 88.12 3951125
20070906 88.97 90.77 88.59 90.01 3494072
20070907 89.47 90.43 87.85 88.26 4404774
20070910 88.74 89.58 85.05 85.58 3737600
20070911 86.89 87.60 85.43 86.37 3445346
20070912 84.51 85.68 83.62 83.90 4103157
20070913 84.93 86.69 84.12 84.87 3273951
20070914 84.59 87.06 83.65 86.14 2884136
20070917 86.00 87.26 85.08 85.71 2232389
20070918 86.47 92.16 85.59 91.88 4261785
20070919 92.72 97.32 92.28 94.30 6455874
20070920 94.86 98.02 93.92 97.30 5106312
20070921 98.32 99.46 97.30 98.76 3749516
20070924 99.96 101.95 96.26 97.81 6039568
20070925 97.29 98.48 95.53 98.13 2519643
20070926 98.93 100.38 98.00 98.74 2650078
20070927 99.85 101.01 98.65 99.67 2718380
20070928 99.40 100.24 98.60 99.58 2307926
20071001 100.10 101.20 98.86 100.84 2304309
20071002 101.84 104.77 101.32 103.61 3899526
20071003 102.51 103.26 100.54 100.91 2368250
20071004 98.86 99.74 96.68 97.05 5401864
20071005 98.22 99.27 96.22 98.97 4838102
20071008 98.38 100.92 97.86 99.14 2098018
20071009 99.51 101.45 98.75 101.05 3299697
20071010 101.42 102.79 100.55 101.64 2417189
20071011 102.25 103.90 98.79 100.30 2862007
20071012 98.69 99.70 97.81 99.70 2767958
20071015 100.54 104.77 100.04 102.17 4925980
20071016 100.57 101.07 97.28 98.14 4024109
20071017 100.09 102.55 99.46 100.56 4166885
20071018 99.36 103.51 99.20 102.68 2895414
20071019 102.22 102.92 98.51 98.68 3105003
20071022 96.90 99.07 95.96 99.03 3436728
20071023 99.43 100.86 98.13 99.82 3020316
20071024 98.88 100.98 97.52 99.14 3240012
20071025 99.02 101.03 97.88 98.68 2845836
20071026 99.40 104.64 98.84 104.60 3634720
20071029 104.71 107.79 103.96 105.74 4225187
20071030 99.55 102.24 97.88 98.34 5239406
20071031 98.79 102.38 97.71 101.42 4049749
20071101 99.98 100.69 93.34 94.09 4957791
20071102 94.62 96.72 92.34 95.12 4440308
20071105 95.06 96.15 92.40 94.81 3932294
20071106 96.06 98.22 94.35 97.96 3443750
20071107 96.81 96.81 92.72 92.92 3543012
20071108 94.09 95.19 89.45 92.38 4883637
20071109 91.53 91.54 88.53 88.59 4554859
20071112 88.26 88.27 82.08 82.85 6697341
20071113 84.39 86.05 83.07 85.57 4409294
20071114 87.28 89.79 85.73 86.70 3615963
20071115 86.53 86.75 83.65 85.21 4482979
20071116 85.61 86.18 82.36 84.37 3215794
20071119 84.76 85.71 80.31 81.39 5211863
20071120 81.69 84.63 80.58 81.94 5755579
20071121 81.43 87.59 80.10 85.84 8114762
20071123 87.28 89.17 86.25 88.44 2164142
20071126 88.53 89.07 83.96 84.45 5188717
20071127 85.05 86.13 83.78 85.51 3226517
20071128 86.23 91.75 85.83 90.57 4050320
20071129 90.46 93.10 88.93 91.99 3166317
20071130 95.52 95.92 90.86 92.02 4335822
20071203 92.73 92.73 89.12 89.67 2763281
20071204 88.96 89.72 87.82 88.53 2211814
20071205 89.53 92.12 89.53 91.06 2198755
20071206 91.36 95.33 90.57 94.75 3275251
20071207 95.46 98.40 93.24 97.61 3754626
20071210 97.61 102.87 97.61 101.96 5289900
20071211 101.97 105.31 99.60 99.84 7348187
20071212 102.83 107.12 101.72 106.64 7725847
20071213 105.51 105.67 101.01 103.96 4321595
20071214 103.41 103.96 101.12 102.41 2363855
20071217 101.76 101.76 97.55 98.23 3191480
20071218 99.14 99.26 95.13 98.54 2972337
20071219 97.61 100.72 96.61 99.14 2523009
20071220 100.06 102.79 98.73 102.44 2352813
20071221 103.65 108.52 103.01 108.52 4600407
20071224 109.25 110.36 107.84 108.86 1149014
20071226 109.89 113.30 108.18 113.05 2462915
20071227 112.08 112.87 110.36 110.36 2506446
20071228 112.25 113.02 110.83 112.81 2091307
20071231 112.22 114.08 111.38 113.88 2106914
20080102 113.58 114.84 104.96 107.03 5710774
20080103 107.60 108.64 104.68 105.87 3366773
20080104 104.08 104.16 98.95 99.88 4308960
20080107 100.66 100.77 91.10 95.46 5923864
20080108 96.13 99.80 92.47 92.91 4360136
20080109 92.79 95.36 90.42 95.35 4759668
20080110 94.83 105.63 94.28 103.26 7353814
20080111 102.32 104.47 99.37 100.38 4010930
20080114 102.08 106.52 100.73 105.79 3595472
20080115 104.67 104.67 97.85 100.66 4018893
20080116 98.48 104.30 96.07 100.59 6585009
20080117 101.18 102.81 93.53 93.53 6423943
20080118 94.44 99.32 93.99 98.63 6429677
20080122 90.69 99.90 90.69 96.03 8083016
20080123 91.38 98.74 85.81 98.12 9194338
20080124 98.98 104.53 97.92 102.14 7038584
20080125 103.33 107.91 100.83 102.65 5443746
20080128 100.91 103.67 98.99 103.67 3677969
20080129 97.27 99.25 93.72 96.62 10271047
20080130 94.76 99.08 92.31 96.13 7180007
20080131 93.17 96.17 90.69 96.03 8571628
20080201 98.20 103.17 98.20 100.98 5919724
20080204 100.78 101.67 96.58 96.58 3760466
20080205 94.32 95.54 91.99 92.46 4593506
20080206 93.50 94.15 89.58 90.25 4597222
20080207 90.15 92.57 87.09 91.27 5856550
20080208 90.34 93.97 90.27 93.23 4057116
20080211 94.12 95.32 92.31 94.68 3300869
20080212 96.09 98.56 93.18 93.93 4052376
20080213 94.98 99.80 94.57 98.89 4512219
20080214 99.10 100.45 96.94 98.10 5046514
20080215 97.51 99.02 95.79 98.29 4103211
20080219 101.42 103.82 99.72 100.91 6718765
20080220 100.22 106.59 98.95 106.03 5949783
20080221 106.20 106.82 100.84 101.51 7637815
20080222 101.73 103.73 98.37 102.45 6139990
20080225 102.54 107.40 101.61 106.75 3945729
20080226 106.02 109.90 105.75 107.94 6595808
20080227 106.75 108.64 104.90 105.95 4598426
20080228 105.08 109.03 104.36 108.59 4827712
20080229 107.17 107.41 100.81 102.40 6077823
20080303 102.49 104.04 99.73 101.72 5212468
20080304 100.61 104.56 100.45 103.09 5319856
20080305 103.78 108.29 103.56 108.29 4639730
20080306 107.55 109.38 105.45 105.88 4039032
20080307 104.59 107.56 101.88 103.18 4782702
20080310 103.86 104.29 97.46 97.82 4319577
20080311 100.24 105.99 100.24 105.69 4244278
20080312 106.04 108.66 105.29 106.76 3612656
20080313 105.07 111.70 103.08 110.79 6155452
20080314 112.82 114.02 108.21 111.09 6913208
20080317 108.19 109.71 104.09 106.86 5485175
20080318 108.60 114.32 108.30 113.56 4800706
20080319 113.26 116.53 103.45 103.73 6581299
20080320 103.92 110.00 101.69 108.15 7140799
20080324 109.05 115.53 108.60 111.89 5053927
20080325 114.23 119.34 113.19 117.61 5204313
20080326 117.24 120.48 114.64 119.38 5621476
20080327 119.11 119.27 114.34 114.74 3776704
20080328 116.93 120.12 116.93 118.68 5114399
20080331 118.83 121.15 116.59 119.80 4370517
20080401 118.38 125.42 115.20 125.25 8258634
20080402 124.26 127.93 123.18 127.24 5790078
20080403 125.77 132.17 125.50 130.22 5475643
20080404 130.34 134.07 129.04 132.85 5979119
20080407 136.05 139.82 133.32 135.71 9754128
20080408 134.54 138.09 134.36 137.43 5319962
20080409 136.86 137.33 132.86 133.73 4269166
20080410 133.79 137.86 132.19 137.62 4629457
20080411 135.07 137.29 133.85 134.46 4871875
20080414 134.08 136.67 132.45 135.87 3757853
20080415 136.91 139.61 135.43 138.45 4095692
20080416 140.21 147.06 140.11 146.71 6926552
20080417 143.26 147.29 141.76 146.15 6300861
20080418 144.27 149.41 143.17 145.93 5654095
20080421 144.47 148.42 144.47 148.19 4114543
20080422 147.68 149.15 144.06 145.12 4590907
20080423 145.64 146.36 143.08 144.25 4506500
20080424 144.17 144.74 138.33 140.59 4746694
20080425 140.29 144.00 137.17 143.98 3699181
20080428 144.89 145.37 140.92 144.47 3730635
20080429 140.62 144.82 139.04 142.91 6374042
20080430 144.45 147.66 143.25 145.37 5017919
20080501 144.93 145.85 139.27 143.20 6179069
20080502 144.94 149.15 142.81 148.30 4631999
20080505 149.13 157.58 148.48 157.55 6572297
20080506 156.36 163.35 155.48 159.25 7105850
20080507 158.99 162.80 155.80 158.37 6149733
20080508 159.34 164.29 158.75 163.65 4720642
20080509 162.88 162.88 156.58 161.58 6911725
20080512 162.27 163.21 158.61 162.44 4420920
20080513 162.29 163.98 160.23 163.98 3550378
20080514 164.39 167.27 162.03 162.63 4966384
20080515 163.32 167.56 163.32 167.01 4985948
20080516 167.54 171.47 167.54 171.41 5079538
20080519 172.25 175.27 169.50 170.42 5311555
20080520 169.27 174.14 165.50 174.01 6411260
20080521 173.48 175.46 166.42 166.52 6551168
20080522 167.46 172.12 161.14 162.79 8240858
20080523 162.90 164.54 156.89 162.86 6311431
20080527 162.87 162.88 157.16 159.86 5233300
20080528 159.83 166.60 159.82 166.12 4550994
20080529 164.41 165.71 160.30 161.31 4752133
20080530 163.12 167.18 162.67 163.32 5680838
20080602 162.65 166.14 160.76 162.52 3631172
20080603 164.23 169.86 163.51 166.97 6574434
20080604 166.16 169.72 163.24 163.80 4619944
20080605 167.37 174.55 165.72 173.19 7738435
20080606 171.81 175.46 169.64 170.47 5581538
20080609 172.54 175.64 170.34 174.27 4943436
20080610 172.60 172.60 164.66 166.82 6152593
20080611 167.85 168.78 161.53 163.08 6342099
20080612 164.69 164.69 154.99 157.52 6522510
20080613 159.40 165.81 159.00 165.11 5231290
20080616 164.54 167.71 163.09 163.43 2987360
20080617 163.59 166.41 159.90 160.61 4379678
20080618 159.82 166.57 159.82 165.29 4115617
20080619 168.75 173.83 167.63 172.26 7026731
20080620 175.82 176.35 171.24 172.85 7108370
20080623 175.84 181.52 175.77 180.63 5850674
20080624 183.40 185.34 178.44 179.20 5887898
20080625 180.16 183.44 174.83 181.52 5788069
20080626 179.64 182.13 173.74 175.25 5382408
20080627 175.09 179.17 172.76 176.76 5089690
20080630 178.64 180.70 174.15 174.73 4021605
20080701 172.11 172.11 159.54 165.81 11378066
20080702 166.14 172.85 143.37 145.06 17365688
20080703 146.61 151.51 140.93 147.33 11148164
20080707 149.35 154.50 147.23 149.17 10904936
20080708 149.36 149.40 138.97 142.36 11225891
20080709 148.04 161.01 147.37 149.57 17849392
20080710 152.72 158.77 147.57 156.40 10528040
20080711 154.11 157.92 149.96 154.67 7078231
20080714 159.65 159.65 150.60 152.24 5694374
20080715 149.72 150.79 141.57 146.62 7837946
20080716 148.75 148.75 138.45 145.63 7225965
20080717 142.72 148.93 134.09 137.29 12132282
20080718 139.01 143.59 132.60 134.74 9526367
20080721 136.91 142.27 134.97 142.18 8565936
20080722 140.89 142.19 133.80 138.07 7703325
20080723 137.98 140.41 131.73 132.94 5301720
20080724 132.74 134.97 126.42 128.62 9072695
20080725 130.44 135.89 128.23 133.40 5620665
20080728 135.09 140.26 132.70 137.43 6120445
20080729 148.56 160.26 148.54 156.75 17310486
20080730 158.53 161.56 150.80 157.78 9819614
20080731 155.99 156.93 148.14 151.64 8225524
20080801 151.30 152.24 143.19 143.19 6220591
20080804 141.55 141.84 129.21 132.26 10410762
20080805 134.00 138.29 129.08 135.38 9990719
20080806 137.80 139.42 133.72 136.49 7284869
20080807 137.78 138.03 132.59 135.71 6565868
20080808 133.11 134.02 127.88 130.21 7795752
20080811 130.54 131.06 119.98 121.74 11677543
20080812 122.25 125.33 120.26 123.07 10704643
20080813 123.97 131.96 122.59 130.70 9161509
20080814 129.66 132.11 125.02 127.90 7541663
20080815 126.04 127.73 121.41 124.03 6157444
20080818 124.97 128.27 123.20 124.56 5020987
20080819 123.81 130.99 123.67 129.00 5766279
20080820 131.24 134.96 128.68 134.96 7410184
20080821 136.46 136.55 130.51 131.92 5481795
20080822 131.66 131.66 125.05 126.76 4401898
20080825 126.79 126.88 120.22 121.44 5742009
20080826 121.86 123.91 119.60 123.06 4819970
20080827 123.78 126.17 123.22 125.27 4165637
20080828 126.22 127.78 123.50 125.71 4660001
20080829 125.09 127.82 124.69 126.11 2385821
20080902 121.11 121.30 113.06 113.14 8920184
20080903 114.56 117.53 109.74 112.54 10332472
20080904 111.59 113.12 105.69 106.78 9546871
20080905 106.60 108.56 101.86 107.67 13020398
20080908 110.30 110.59 99.99 101.98 10821982
20080909 98.29 98.88 87.75 88.79 19662076
20080910 90.69 97.07 90.04 94.82 14400924
20080911 91.93 99.38 90.12 98.89 12544816
20080912 99.31 103.63 96.86 103.04 10831689
20080915 98.04 99.87 91.12 91.56 9888441
20080916 88.10 96.43 85.29 95.78 11796570
20080917 92.49 92.87 81.74 85.48 15079843
20080918 87.18 90.80 82.92 89.14 15900266
20080919 98.70 99.22 90.08 97.61 9730688
20080922 98.45 100.49 94.04 94.04 8147879
20080923 93.81 95.55 88.46 88.77 8184811
20080924 90.00 90.00 84.83 85.39 8112213
20080925 85.78 86.55 81.14 84.84 11038510
20080926 82.21 83.07 80.35 82.69 7532588
20080929 78.66 78.66 65.03 68.55 14225865
20080930 70.94 74.54 68.92 73.55 9815632
20081001 73.08 73.84 66.46 67.24 12083375
20081002 65.08 65.39 59.02 60.09 12401097
20081003 61.28 66.34 59.84 60.18 11876554
20081006 56.47 57.31 49.34 56.50 21311152
20081007 57.85 59.09 48.60 48.60 18527518
20081008 46.86 54.97 43.02 50.58 28576666
20081009 52.14 54.29 43.45 43.96 14183235
20081010 40.54 47.12 37.24 42.26 23371758
20081013 46.24 49.54 41.98 48.41 17292504
20081014 50.70 52.49 43.22 44.71 17851236
20081015 42.33 42.48 36.36 36.79 15283815
20081016 38.11 40.90 34.84 39.80 18745418
20081017 38.44 42.98 37.64 39.08 15968327
20081020 40.55 43.81 39.98 43.46 12426950
20081021 42.49 44.07 40.01 40.13 14310809
20081022 37.71 37.91 32.34 34.09 17895978
20081023 34.07 36.01 31.74 33.65 16418056
20081024 29.48 34.73 28.89 32.87 13849790
20081027 32.11 34.12 29.05 29.21 12813261
20081028 30.50 34.31 26.94 33.36 24085920
20081029 33.17 34.51 30.53 33.52 19233556
20081030 34.86 36.85 33.92 35.80 17552190
20081031 35.00 35.60 33.75 34.95 9835047
20081103 35.13 37.39 34.41 36.28 13636427
20081104 37.31 40.35 36.73 39.02 13678002
20081105 37.32 39.08 35.44 35.78 11746553
20081106 34.81 35.23 30.16 30.52 13595380
20081107 31.62 33.17 30.67 32.22 8494950
20081110 34.55 35.11 31.65 32.54 10587379
20081111 31.64 32.31 30.37 30.97 9027988
20081112 30.11 30.20 26.09 26.19 13415021
20081113 27.00 29.89 25.45 29.87 16295351
20081114 28.52 30.42 28.11 28.46 10335233
20081117 28.11 29.05 26.81 27.40 10162014
20081118 27.92 28.52 26.47 27.84 8606074
20081119 27.37 28.28 24.11 24.12 11196416
20081120 23.82 24.18 19.81 20.06 15024381
20081121 21.52 23.83 20.73 23.83 15778516
20081124 25.21 27.25 24.31 26.64 12833059
20081125 26.85 27.75 25.16 26.37 8938922
20081126 25.66 28.60 25.45 28.60 10753176
20081128 27.74 29.08 27.17 29.08 3188403
20081201 27.45 27.81 24.29 24.53 9144130
20081202 25.29 26.78 25.14 26.30 10213447
20081203 24.87 26.49 24.32 26.43 6785339
20081204 26.07 29.03 25.16 25.56 8776157
20081205 24.95 27.56 24.68 27.51 8557777
20081208 30.23 35.50 30.04 34.24 16617746
20081209 32.97 37.22 32.72 33.46 20819016
20081210 35.09 36.35 34.54 36.01 12030209
20081211 35.59 38.93 34.71 35.60 15706699
20081212 33.61 37.35 33.29 37.34 11287155
20081215 38.43 38.98 34.93 35.56 12183880
20081216 36.35 38.74 35.08 38.50 12500420
20081217 37.81 42.21 37.07 40.29 13775468
20081218 39.82 40.32 34.53 35.72 13108412
20081219 36.33 36.43 34.05 35.52 9930568
20081222 34.69 35.22 31.95 32.62 8792465
20081223 33.07 34.25 32.33 32.96 6503087
20081224 33.19 33.21 32.29 32.56 1817076
20081226 32.52 33.96 32.30 33.67 3478286
20081229 34.27 34.27 32.64 33.34 5620161
20081230 34.04 36.12 33.05 35.92 7678092
20081231 35.89 37.21 35.56 35.59 7392808
20090102 36.08 38.32 35.87 37.79 10418132
20090105 37.67 39.08 36.40 37.77 11403610
20090106 39.25 39.67 36.69 38.40 12068679
20090107 37.36 37.52 35.26 35.59 8023380
20090108 35.37 36.80 34.56 36.68 6890609
20090109 36.96 37.30 34.93 35.11 6665957
20090112 34.32 34.44 30.42 30.58 15010686
20090113 30.17 31.86 29.84 31.38 9503426
20090114 30.58 30.80 28.70 29.02 8262354
20090115 29.52 31.96 27.64 30.89 15427478
20090116 31.78 32.61 29.78 31.17 9940394
20090120 30.24 31.17 28.66 28.79 7547838
20090121 29.66 30.60 28.55 30.42 8139835
20090122 29.53 29.92 28.34 28.70 9583189
20090123 27.52 30.61 27.13 29.45 9794982
20090126 29.48 30.80 27.78 28.18 9963497
20090127 30.58 30.95 29.39 30.12 18937544
20090128 31.28 33.39 31.09 33.29 15532330
20090129 32.34 32.52 31.18 31.46 11152405
20090130 30.47 30.71 28.22 28.73 13789371
20090202 28.07 28.41 26.53 26.96 13560329
20090203 27.22 28.38 27.11 27.76 8875259
20090204 28.50 30.09 28.39 29.09 12042440
20090205 29.14 30.56 27.93 30.07 9700166
20090206 30.56 33.48 30.18 32.96 15105502
20090209 33.77 35.42 32.96 33.82 15148610
20090210 33.80 33.82 29.71 30.07 15926232
20090211 30.85 31.18 28.75 29.67 13254814
20090212 28.95 30.50 28.03 30.44 12569420
20090213 30.39 30.96 29.19 29.54 10053961
20090217 27.94 28.14 26.25 26.37 13210046
20090218 26.72 26.73 23.84 24.57 18518686
20090219 25.58 26.04 23.60 23.90 13191186
20090220 22.99 24.72 22.57 23.93 13749843
20090223 24.34 24.46 19.40 20.78 20270720
20090224 20.85 21.49 19.57 21.37 21158914
20090225 21.63 22.09 20.05 20.19 17286242
20090226 20.84 21.21 19.23 19.36 15192134
20090227 18.98 20.08 18.36 18.98 15552551
20090302 18.53 18.64 16.21 16.29 19355998
20090303 16.85 17.32 16.35 16.61 18399722
20090304 18.06 18.69 17.51 18.27 24860910
20090305 17.37 18.06 16.78 17.02 19228744
20090306 17.50 18.24 16.38 17.07 18485318
20090309 16.77 17.76 16.48 16.81 15799703
20090310 17.74 19.69 17.57 19.38 20093828
20090311 20.02 20.14 18.18 18.65 17605312
20090312 18.08 18.61 16.99 18.43 22118300
20090313 18.82 18.85 17.00 17.54 20388546
20090316 17.88 18.91 17.24 17.76 17494742
20090317 16.85 17.24 16.08 17.19 20124294
20090318 16.94 18.88 16.55 18.50 20788652
20090319 19.45 21.66 19.22 20.21 32775580
20090320 20.62 20.74 18.58 19.03 20855596
20090323 20.17 21.36 19.21 21.31 23783700
20090324 20.84 23.42 20.31 22.50 27314710
20090325 22.96 24.84 21.69 22.65 35939748
20090326 23.58 24.23 23.27 23.87 20511448
20090327 23.35 24.05 22.45 23.50 17226138
20090330 21.94 21.94 20.17 20.80 18042000
20090331 21.53 21.53 20.06 20.39 19252786
20090401 19.78 22.12 19.46 21.83 19311024
20090402 23.25 24.61 22.95 24.30 22853020
20090403 23.79 25.52 23.64 24.96 20690828
20090406 24.24 24.49 23.48 24.28 13378856
20090407 23.29 23.91 22.49 22.57 13936788
20090408 23.33 23.51 21.86 23.02 11985478
20090409 24.36 25.24 23.98 25.20 15052340
20090413 24.68 26.75 24.30 26.41 13709118
20090414 25.93 26.90 24.92 25.17 14665912
20090415 25.22 26.64 24.83 26.64 16242401
20090416 27.24 28.22 26.07 27.73 18580346
20090417 27.76 29.32 27.12 28.91 20648340
20090420 27.74 27.74 25.62 25.65 15880947
20090421 24.67 27.51 24.60 27.29 15179284
20090422 26.76 28.51 26.27 27.36 14066840
20090423 26.62 27.17 25.64 26.08 16793182
20090424 26.60 28.36 26.32 28.01 17155360
20090427 26.79 27.59 26.25 26.74 16315976
20090428 24.58 26.14 24.31 25.23 27606422
20090429 25.41 25.91 24.61 24.61 51833648
20090430 25.25 25.86 24.86 25.62 30188826
20090501 25.71 28.00 25.65 27.56 23666394
20090504 28.41 30.59 28.29 30.36 23856966
20090505 29.48 30.13 28.67 29.73 23361106
20090506 30.80 30.82 29.27 30.11 20841502
20090507 31.04 31.82 28.27 28.94 20260150
20090508 29.90 30.54 29.10 30.20 16507688
20090511 29.22 29.43 28.16 28.32 16632269
20090512 28.56 28.82 26.68 27.90 17441032
20090513 27.05 27.25 25.39 25.82 20139636
20090514 25.91 26.77 25.09 26.47 14401210
20090515 26.69 27.25 25.82 26.22 11764787
20090518 26.83 27.58 26.15 27.58 13346931
20090519 27.60 29.68 27.58 28.94 18507520
20090520 30.11 31.70 29.73 30.19 22015922
20090521 29.23 29.61 28.46 29.00 14820129
20090522 29.42 29.71 28.39 28.50 13134316
20090526 27.80 29.95 27.66 29.70 14546264
20090527 30.02 32.42 29.88 30.72 20576558
20090528 31.40 32.06 30.66 31.70 15077543
20090529 32.11 32.94 32.00 32.94 16772667
20090601 34.39 36.14 34.06 35.59 19563042
20090602 35.67 36.57 34.93 35.21 15541984
20090603 34.55 34.73 32.27 32.84 17585982
20090604 33.29 34.86 32.73 34.39 14464012
20090605 35.15 36.00 34.14 35.00 19881188
20090608 33.85 34.23 32.73 33.89 15367754
20090609 35.13 36.76 34.90 36.55 19542142
20090610 37.91 38.86 37.23 38.79 25589300
20090611 38.94 41.71 38.85 40.43 32272128
20090612 39.55 39.79 37.50 38.00 27653060
20090615 36.75 36.95 35.77 35.86 17446516
20090616 36.90 37.56 34.86 35.47 19276866
20090617 35.03 35.80 33.85 34.95 19470236
20090618 35.13 36.03 34.39 35.59 14018607
20090619 36.42 36.72 35.77 36.31 13857206
20090622 35.33 35.75 32.86 32.98 15198490
20090623 33.13 33.93 32.01 33.38 18740724
20090624 34.15 35.08 33.46 33.95 14847029
20090625 33.56 34.87 33.39 34.76 10657432
20090626 34.58 36.15 34.47 35.67 16416964
20090629 36.14 36.54 35.52 35.77 16975660
20090630 35.78 36.20 34.39 34.54 11863180
20090701 35.14 35.54 33.45 33.63 13632279
20090702 32.89 33.68 32.38 32.86 9784832
20090706 31.90 32.29 30.44 30.96 15889410
20090707 31.22 31.71 30.40 30.57 14866894
20090708 30.64 31.20 28.37 29.48 21927462
20090709 30.64 31.05 30.16 30.34 14364999
20090710 29.96 30.21 29.00 29.74 11536653
20090713 30.01 30.63 29.00 30.58 10915156
20090714 31.08 31.77 30.84 31.48 11872698
20090715 32.77 34.02 32.28 33.86 13365968
20090716 33.94 35.59 33.72 35.27 14535401
20090717 35.24 36.73 35.09 36.17 16704796
20090720 36.98 38.26 36.78 38.16 19794796
20090721 39.24 39.25 36.23 37.70 18758520
20090722 36.87 37.86 36.52 36.85 13292510
20090723 36.72 38.62 36.54 38.30 13602068
20090724 38.08 39.39 37.94 39.36 11149291
20090727 39.69 40.33 38.89 39.89 10942884
20090728 38.28 39.56 37.94 39.00 21109076
20090729 37.74 37.89 35.96 36.24 20352976
20090730 37.12 38.10 36.74 37.32 13091793
20090731 37.35 38.85 37.21 38.42 11103354
20090803 39.79 41.73 39.51 41.59 21401358
20090804 41.08 42.28 41.00 42.05 15124618
20090805 42.53 43.72 41.52 43.48 18232724
20090806 43.86 44.28 41.57 41.95 20124530
20090807 42.80 43.78 41.42 43.44 17077880
20090810 42.82 43.01 41.82 42.43 12092639
20090811 41.85 42.01 40.85 41.80 11536219
20090812 41.82 44.11 41.61 43.59 14830923
20090813 44.31 45.87 43.49 45.79 15213514
20090814 46.06 46.06 44.31 44.65 12984835
20090817 42.23 42.29 40.82 40.95 16720107
20090818 41.40 42.58 40.88 42.28 13609258
20090819 41.08 42.38 40.22 41.81 15288234
20090820 41.91 42.52 41.81 42.29 9962347
20090821 43.06 43.77 42.99 43.41 9989113
20090824 44.03 44.66 43.37 43.54 10779822
20090825 43.93 44.28 42.76 42.88 10286340
20090826 42.57 42.84 41.63 41.84 13842925
20090827 41.93 42.39 40.48 42.03 13700720
20090828 42.90 43.34 42.24 43.16 12442883
20090831 42.20 42.51 41.77 42.36 9275812
20090901 41.98 43.34 40.43 40.59 14619888
20090902 40.32 40.93 39.77 40.36 8213508
20090903 41.31 41.46 40.17 40.79 7723126
20090904 40.78 41.23 40.04 40.99 7181587
20090908 42.07 42.44 41.37 41.88 9377092
20090909 42.27 43.21 41.40 42.87 11411892
20090910 42.80 44.48 42.33 44.27 12162089
20090911 45.11 45.74 43.57 44.37 14498249
20090914 43.36 45.28 43.17 45.21 10596381
20090915 45.08 48.25 44.99 47.39 18590792
20090916 48.54 48.98 47.73 48.20 17129258
20090917 47.90 48.82 47.02 47.56 14056130
20090918 47.82 48.04 46.83 47.44 11663956
20090921 46.22 46.81 45.73 46.46 8665444
20090922 47.95 48.70 47.63 48.61 10262363
20090923 48.62 49.98 47.99 48.22 13781434
20090924 48.47 48.57 45.98 46.41 12330648
20090925 45.69 46.83 44.84 45.12 9841741
20090928 44.76 45.72 43.74 44.81 11305445
20090929 44.70 45.45 43.96 44.08 10626145
20090930 44.67 44.81 42.51 42.93 15279346
20091001 42.61 42.89 40.78 40.89 14874432
20091002 40.03 40.57 39.09 39.43 17952004
20091005 40.03 41.48 39.67 41.25 13276583
20091006 42.21 42.38 40.83 41.27 13535468
20091007 41.45 41.89 40.56 41.21 10017431
20091008 42.54 43.13 41.76 42.69 11835099
20091009 42.39 42.73 41.92 42.43 7788028
20091012 42.68 42.75 40.89 41.04 11854011
20091013 41.06 42.55 40.50 42.39 12201361
20091014 43.43 43.82 42.79 43.58 12144726
20091015 43.06 44.38 42.87 44.15 9646105
20091016 43.19 43.26 41.91 42.03 11293250
20091019 42.28 42.38 41.12 41.19 12097600
20091020 41.94 41.94 40.17 40.91 13213955
20091021 40.54 41.70 40.20 40.75 12770183
20091022 40.38 40.64 38.99 40.28 10909212
20091023 40.88 41.12 39.28 39.55 9434656
20091026 39.97 40.91 39.05 39.27 12367543
20091027 38.96 38.99 35.64 36.20 24779214
20091028 36.00 36.17 34.08 34.38 18423888
20091029 35.57 37.01 35.33 35.55 19247356
20091030 35.63 36.77 32.87 33.37 19252008
20091102 33.93 34.64 32.17 33.36 17199742
20091103 32.87 34.76 32.66 34.35 13757664
20091104 35.32 36.25 34.30 34.40 17950248
20091105 35.00 35.65 34.65 35.62 9410577
20091106 35.18 36.82 35.05 36.22 14183281
20091109 36.85 37.76 36.85 37.51 9269714
20091110 37.36 37.36 36.29 36.90 9833429
20091111 37.61 38.58 37.53 38.08 12888760
20091112 37.92 39.00 37.62 37.83 10798721
20091113 37.94 38.90 37.84 38.26 8421252
20091116 39.51 40.53 39.43 40.08 11365842
20091117 39.94 41.14 39.74 40.99 8786294
20091118 41.23 41.93 41.03 41.40 10479090
20091119 40.81 40.92 39.34 40.00 10101251
20091120 39.19 40.11 38.90 40.04 8002130
20091123 40.84 41.57 40.71 40.91 7771257
20091124 40.84 40.96 40.03 40.73 7262242
20091125 41.19 42.35 40.92 42.31 7971891
20091127 40.44 42.14 40.26 41.71 6388081
20091130 43.17 43.56 42.68 43.27 13936308
20091201 44.19 44.63 43.61 43.78 10404678
20091202 43.98 44.62 43.68 44.01 7654840
20091203 44.22 44.64 43.39 43.55 9772021
20091204 44.36 44.96 41.96 43.01 14400634
20091207 42.79 44.20 42.79 43.36 8768336
20091208 42.83 43.29 42.35 42.86 8327128
20091209 43.18 45.38 42.67 45.29 14435518
20091210 45.17 45.68 44.41 44.64 9991748
20091211 45.01 45.97 44.57 45.68 8596291
20091214 45.06 47.24 45.06 47.10 8592782
20091215 46.68 47.67 46.60 46.77 6103747
20091216 47.43 48.33 47.23 48.13 9633415
20091217 47.73 48.06 47.11 47.22 7647409
20091218 47.88 47.93 46.86 47.70 7533262
20091221 48.29 50.84 48.26 50.72 11170472
20091222 50.71 51.55 50.08 51.45 8329811
20091223 51.62 53.40 51.43 53.30 7299499
20091224 53.54 55.25 53.43 55.09 6336890
20091228 55.77 56.38 54.29 54.73 8949154
20091229 55.01 55.12 52.86 53.01 8803427
20091230 52.25 54.23 52.16 53.79 8267062
20091231 54.02 54.41 53.35 53.41 3704604
20100104 54.67 56.56 54.46 56.11 10670951
20100105 56.27 56.63 55.49 56.03 9291904
20100106 56.12 58.91 56.05 58.52 12210589
20100107 58.37 59.10 57.04 59.02 12521860
20100108 58.95 64.03 58.87 63.31 26831570
20100111 64.14 64.39 60.85 60.97 20064720
20100112 59.92 62.71 59.88 60.97 23666220
20100113 61.72 61.96 59.51 61.21 13640827
20100114 61.35 61.89 60.51 61.59 11405370
20100115 61.29 61.65 59.71 60.11 13036861
20100119 60.96 63.49 60.70 63.41 14583310
20100120 62.03 62.09 60.31 61.29 15650880
20100121 61.32 61.88 55.85 55.88 27770132
20100122 54.55 56.65 52.61 53.29 28986524
20100125 55.01 55.70 53.29 54.48 16538354
20100126 51.02 51.74 47.94 48.07 42745728
20100127 47.24 47.49 43.65 45.15 49572440
20100128 45.80 46.18 43.82 44.16 28154680
20100129 44.69 46.02 42.39 43.05 30860758
20100201 43.77 45.90 43.68 45.85 19996294
20100202 46.70 46.75 45.44 46.56 21318578
20100203 45.82 46.63 45.15 45.37 13111170
20100204 44.29 44.40 42.65 42.70 21023510
20100205 42.80 43.44 41.01 43.39 29515356
20100208 43.48 44.52 42.33 42.77 17068542
20100209 44.09 45.11 43.60 44.63 22455276
20100210 44.15 44.75 42.69 43.04 20433034
20100211 43.28 45.97 43.18 45.60 23748660
20100212 44.55 47.18 44.24 46.54 27116040
20100216 47.75 50.02 47.58 49.61 28132728
20100217 50.30 50.90 48.51 49.33 19781392
20100218 48.59 49.71 48.50 49.43 16922872
20100219 49.16 51.97 49.04 51.69 23063206
20100222 52.32 52.51 51.32 51.90 13453743
20100223 51.42 51.66 49.33 49.56 16786792
20100224 49.88 50.96 49.34 50.56 16605970
20100225 49.29 51.80 48.55 51.59 19945410
20100226 51.62 51.81 50.72 51.35 12861998
20100301 51.97 53.07 51.31 52.94 14541976
20100302 53.74 54.64 53.13 53.64 15150834
20100303 54.47 56.09 54.26 54.69 17378846
20100304 55.50 55.80 54.43 54.94 22098476
20100305 55.95 57.35 55.72 57.13 18430070
20100308 58.95 59.25 57.77 59.20 20893130
20100309 58.44 59.73 57.78 58.42 21479618
20100310 59.11 59.26 57.51 58.16 17293898
20100311 57.46 58.67 56.94 58.61 13022202
20100312 59.25 60.09 59.09 59.56 14237135
20100315 58.96 59.11 57.42 58.87 12676433
20100316 59.41 60.78 59.18 60.62 15204957
20100317 61.00 61.54 58.80 59.11 17152148
20100318 59.20 60.12 57.95 58.13 17842140
20100319 57.46 58.73 56.49 57.46 15608663
20100322 56.21 58.68 55.73 58.53 14079405
20100323 58.83 61.52 58.51 61.42 18772230
20100324 60.73 62.59 60.37 61.62 18306050
20100325 62.69 63.48 60.27 60.50 21981880
20100326 61.20 62.93 60.92 62.04 19934070
20100329 62.94 63.34 62.49 62.95 13208901
20100330 63.53 63.56 61.44 61.86 13439722
20100331 61.32 62.68 61.24 61.62 11661704
20100401 62.80 64.01 62.39 63.73 16120925
20100405 64.68 66.94 64.17 66.89 15190112
20100406 66.74 68.82 66.43 67.62 17213488
20100407 67.61 67.77 64.88 65.23 20431488
20100408 64.22 64.80 63.08 64.27 17831006
20100409 65.11 65.36 62.00 62.68 20928594
20100412 62.74 63.49 61.81 62.00 11054186
20100413 61.93 63.21 61.61 62.23 10226465
20100414 63.21 63.48 61.86 62.10 11805826
20100415 62.01 62.59 59.83 60.10 15315471
20100416 59.66 60.58 57.32 58.02 24184738
20100419 57.41 57.65 55.17 56.18 22493212
20100420 57.36 58.51 56.86 57.08 18444296
20100421 57.27 57.73 54.88 56.24 15965360
20100422 55.46 57.19 54.39 56.98 17898118
20100423 57.47 57.71 56.17 57.46 14484657
20100426 58.49 59.55 57.85 58.27 15231039
20100427 58.25 58.93 54.53 54.93 24004018
20100428 56.51 57.34 55.83 56.69 18738622
20100429 57.18 57.18 54.92 55.42 17498638
20100430 55.49 56.12 52.67 53.02 16984110
20100503 53.41 53.70 51.02 53.32 20098296
20100504 52.11 52.18 50.32 51.52 20227572
20100505 49.87 54.08 49.47 52.22 23825876
20100506 52.19 54.16 47.43 50.73 25940900
20100507 51.10 52.52 48.63 50.65 22947022
20100510 54.32 54.49 52.89 53.97 15810518
20100511 52.88 53.27 51.17 51.42 18781962
20100512 51.79 53.53 51.39 53.43 16760626
20100513 54.67 56.28 54.11 54.35 23813054
20100514 53.19 53.45 50.03 51.28 26653182
20100517 50.72 50.97 47.49 49.66 25625210
20100518 50.80 51.50 46.70 47.07 28892758
20100519 46.28 48.20 46.04 47.87 29304936
20100520 46.09 47.05 44.06 44.35 28213934
20100521 43.91 46.70 43.87 45.73 25842938
20100524 45.69 46.01 44.15 44.31 14847845
20100525 42.55 46.30 42.34 45.94 25058956
20100526 47.14 47.21 43.63 43.81 23456596
20100527 45.52 47.51 44.98 47.44 19166124
20100528 47.19 47.26 45.18 45.84 14482942
20100601 44.71 45.25 42.73 42.73 14922927
20100602 43.37 44.51 43.06 44.51 12750089
20100603 45.17 45.29 42.72 43.96 14835383
20100604 42.30 42.98 40.19 40.77 26704678
20100607 40.91 41.19 39.12 39.13 15883231
20100608 39.46 40.29 38.93 40.14 18580714
20100609 40.97 42.06 39.85 40.14 17741322
20100610 41.53 42.00 40.99 41.93 11869810
20100611 41.82 43.54 41.59 43.52 13278030
20100614 44.83 44.92 43.18 43.27 13171535
20100615 43.68 44.66 42.70 44.58 10949776
20100616 43.93 44.56 43.38 43.99 9496445
20100617 44.10 44.18 42.24 42.82 13206656
20100618 43.01 43.06 41.75 42.15 11389143
20100621 43.69 44.91 43.31 43.66 17438216
20100622 44.18 44.20 42.13 42.32 11805439
20100623 42.36 43.27 41.36 42.78 13731301
20100624 42.44 42.53 40.68 40.83 14434329
20100625 40.97 42.34 40.28 41.98 13340031
20100628 42.06 42.11 40.12 40.34 11088610
20100629 39.01 39.73 37.58 37.97 16807178
20100630 37.83 38.93 37.27 37.43 11908020
20100701 37.43 38.34 35.92 37.03 19971116
20100702 37.59 37.59 35.86 36.57 10429662
20100706 38.04 38.72 36.60 37.11 13011999
20100707 37.11 39.27 36.92 39.22 13344151
20100708 40.10 40.10 38.69 39.90 11275542
20100709 39.72 42.12 39.70 41.63 13779398
20100712 41.59 41.59 39.67 40.30 10149934
20100713 41.67 41.84 40.76 41.35 11795552
20100714 41.27 42.41 40.35 42.04 14786255
20100715 41.74 41.81 40.62 41.67 11036805
20100716 41.27 41.50 40.00 40.16 9499432
20100719 40.70 40.83 39.53 40.02 8056916
20100720 39.26 43.19 39.26 43.00 17522978
20100721 44.24 45.32 43.22 43.49 18815742
20100722 44.71 45.90 44.23 45.36 13531701
20100723 45.71 47.52 45.18 47.48 17780254
20100726 47.61 48.26 46.54 47.47 15642022
20100727 46.31 46.60 43.69 44.43 25468456
20100728 43.92 44.43 42.74 43.08 15188545
20100729 43.57 43.84 41.75 42.50 14358217
20100730 41.92 43.59 41.72 43.04 12325862
20100802 44.18 45.78 43.84 45.45 13616052
20100803 45.41 46.59 45.27 45.63 10910947
20100804 45.96 46.82 45.60 46.68 11596673
20100805 46.43 46.57 45.87 46.28 7515380
20100806 45.71 47.26 45.67 47.09 12339663
20100809 47.71 47.77 46.98 47.49 7256486
20100810 46.71 46.85 45.82 46.46 10431977
20100811 44.96 45.48 43.83 44.05 9606209
20100812 43.02 44.39 42.86 43.87 9686564
20100813 43.95 44.84 43.73 43.83 8292760
20100816 43.84 44.92 43.54 44.13 7491891
20100817 45.14 46.84 44.97 45.99 11794606
20100818 45.91 49.17 45.46 48.20 28980880
20100819 49.17 49.95 46.32 46.44 23832436
20100820 46.36 46.53 44.72 45.74 14784798
20100823 45.98 46.32 44.29 44.35 11138910
20100824 43.03 43.73 42.22 42.31 13674344
20100825 41.98 42.36 40.92 41.62 14602689
20100826 42.21 42.50 40.69 40.82 10375595
20100827 41.51 42.68 40.34 42.48 12857733
20100830 42.22 42.58 40.70 40.73 10531571
20100831 40.51 42.43 40.51 41.30 12492794
20100901 42.79 43.42 42.28 43.19 10833543
20100902 43.40 44.32 42.73 44.03 9882562
20100903 45.05 45.20 44.33 44.70 9828135
20100907 44.56 47.38 44.52 46.74 25848396
20100908 47.01 47.76 46.60 46.74 16001535
20100909 47.62 47.68 44.77 45.59 16652704
20100910 45.48 46.55 44.76 46.12 9970839
20100913 47.16 47.53 46.65 46.95 9674423
20100914 46.02 46.35 45.22 45.52 15256430
20100915 45.24 45.41 44.13 44.50 15911509
20100916 44.24 45.67 44.22 45.19 11336864
20100917 45.69 45.71 44.71 44.90 9032102
20100920 44.22 44.38 43.11 44.17 15153749
20100921 44.24 44.32 43.26 43.73 13338522
20100922 44.18 44.71 42.19 42.27 17687948
20100923 41.77 42.11 40.63 40.82 19358312
20100924 41.71 42.10 41.27 42.02 15919328
20100927 42.25 42.25 41.45 41.59 9613720
20100928 41.84 42.55 41.40 42.44 10818316
20100929 42.09 43.42 41.92 43.07 11779893
20100930 43.69 43.86 42.11 42.61 11532966
20101001 43.47 43.69 42.00 42.41 12654223
20101004 41.90 41.90 40.71 41.23 12331571
20101005 41.90 42.22 40.87 41.79 14394755
20101006 41.70 43.18 41.65 42.84 13429371
20101007 43.28 43.39 42.23 43.21 13439865
20101008 43.41 44.90 43.27 44.63 14611743
20101011 44.75 45.34 44.06 44.34 9096612
20101012 43.63 43.70 43.03 43.57 11627930
20101013 44.07 44.20 42.83 43.63 14887479
20101014 43.56 43.64 42.29 42.63 10844758
20101015 43.08 43.15 41.89 42.45 11094360
20101018 42.14 43.19 41.99 43.07 9377389
20101019 42.30 42.38 40.97 41.32 15747096
20101020 41.63 42.28 41.26 41.87 10072182
20101021 42.04 42.09 40.14 41.05 14055950
20101022 41.16 41.38 40.40 41.09 8524871
20101025 41.55 41.60 40.73 41.08 11195292
20101026 38.97 39.99 38.66 39.70 20154860
20101027 39.29 39.66 38.72 39.12 12131148
20101028 39.39 39.39 38.86 39.33 9143323
20101029 39.18 41.59 39.12 41.52 15624353
20101101 41.89 42.65 41.66 42.08 11973835
20101102 42.86 43.83 42.81 43.59 13395624
20101103 43.74 44.61 43.46 44.39 13984958
20101104 45.20 46.07 45.12 46.00 13245615
20101105 46.28 47.38 46.07 47.19 16314927
20101108 46.79 47.14 46.04 46.41 9916889
20101109 47.10 47.57 45.52 45.92 19216786
20101110 46.18 46.58 45.48 46.34 10685790
20101111 45.87 46.91 45.74 46.51 8538498
20101112 45.78 46.84 45.36 45.88 10118647
20101115 45.93 45.99 45.22 45.29 8193156
20101116 44.72 44.84 43.74 44.20 10821152
20101117 44.03 44.98 43.70 44.09 7784294
20101118 44.88 45.62 44.77 45.12 7048385
20101119 45.12 46.79 44.78 46.57 11538972
20101122 46.28 47.08 45.82 46.18 8836973
20101123 45.69 45.96 44.81 45.29 10243525
20101124 45.64 46.26 45.53 45.83 5940616
20101126 45.45 46.20 45.26 46.06 3109422
20101129 45.81 46.80 45.29 46.59 8208059
20101130 46.00 47.82 45.95 47.29 13095584
20101201 48.12 49.13 48.01 48.93 13512771
20101202 49.11 49.88 49.05 49.14 10233145
20101203 49.49 49.76 49.03 49.67 9013756
20101206 49.68 51.42 49.68 50.98 10452376
20101207 52.20 52.98 51.13 51.53 14093070
20101208 51.93 52.51 50.35 50.63 10908619
20101209 51.36 52.09 50.98 51.51 8555251
20101210 51.63 52.60 50.99 52.16 8034976
20101213 53.10 53.41 52.33 52.71 9460646
20101214 52.71 54.09 52.55 53.71 10160581
20101215 53.40 55.16 53.34 54.26 11511632
20101216 53.84 55.92 53.32 55.64 15699017
20101217 56.01 57.55 55.56 57.31 13025282
20101220 57.79 57.85 56.23 56.34 12658767
20101221 56.25 57.48 55.92 57.33 9496002
20101222 57.19 57.66 56.31 57.07 6543116
20101223 56.68 57.50 56.14 56.53 6551235
20101227 56.24 56.57 55.25 56.50 4957417
20101228 56.35 57.25 56.33 56.70 3836594
20101229 57.00 57.29 56.56 56.93 4329016
20101230 56.84 57.89 56.84 57.42 4691626
20101231 57.34 57.74 56.70 56.84 3598760
20110103 57.69 59.52 57.50 58.60 9912161
20110104 58.44 59.14 57.16 58.55 10588252
20110105 57.86 59.34 56.97 58.94 10121011
20110106 58.44 59.21 57.34 57.46 9653359
20110107 57.06 57.94 54.16 54.62 16962704
20110110 53.67 54.47 53.32 53.90 11345436
20110111 54.36 56.02 54.30 55.54 9730136
20110112 56.28 56.43 54.89 55.10 9609780
20110113 55.13 56.51 54.04 54.10 14660316
20110114 53.90 54.91 52.96 53.19 12437172
20110118 53.62 54.28 53.27 54.13 6986820
20110119 53.50 53.76 50.65 50.91 15309170
20110120 50.44 52.95 49.94 52.65 16168005
20110121 54.02 54.07 51.63 51.85 11224669
20110124 52.23 53.49 51.47 52.97 11068340
20110125 52.67 55.78 51.78 55.75 25121530
20110126 56.46 58.15 56.44 57.87 15714845
20110127 57.62 57.89 56.21 56.70 9602174
20110128 56.80 57.10 54.17 54.29 11435678
20110131 54.61 56.12 54.61 56.11 8663479
20110201 56.69 58.20 56.04 58.15 9774846
20110202 57.48 59.72 57.18 58.05 11759025
20110203 57.33 59.14 56.57 59.00 9485210
20110204 59.35 59.74 56.39 56.60 15384611
20110207 56.45 58.51 56.44 57.39 9899944
20110208 58.13 58.28 56.92 57.37 7638763
20110209 57.05 57.39 55.01 55.72 9674534
20110210 54.95 56.72 54.87 56.31 8607356
20110211 56.49 57.51 55.41 57.38 8292810
20110214 57.30 59.33 57.30 58.77 8676776
20110215 60.39 61.64 60.30 60.68 14935869
20110216 61.32 61.95 61.01 61.69 7426498
20110217 61.81 62.17 60.59 61.97 9713557
20110218 62.29 62.35 59.46 60.24 9895323
20110222 58.90 60.05 55.90 56.07 15315009
20110223 56.77 57.23 53.24 55.50 16465573
20110224 55.82 56.75 54.24 55.63 12777894
20110225 56.28 56.46 54.95 55.27 9655331
20110228 55.79 56.76 55.56 55.98 9386893
20110301 56.18 56.33 53.46 53.53 11341743
20110302 53.83 55.35 53.71 54.24 9813990
20110303 55.08 55.39 54.04 55.26 9271159
20110304 55.28 55.46 53.75 54.36 8129838
20110307 54.39 54.45 52.48 52.95 8604892
20110308 52.98 54.50 52.30 54.26 9097712
20110309 53.95 53.97 52.10 52.44 12438496
20110310 51.74 52.19 50.74 51.37 9744570
20110311 51.99 53.92 51.84 53.69 11321615
20110314 54.16 54.24 52.78 53.52 7873518
20110315 51.78 53.20 51.63 52.61 11463639
20110316 52.99 54.73 51.25 52.52 18474644
20110317 53.79 54.32 52.96 53.30 8788300
20110318 54.09 54.27 51.91 52.03 11658446
20110321 52.80 52.92 51.41 52.74 9880740
20110322 52.52 52.98 51.45 52.02 8303798
20110323 51.85 53.31 51.74 52.73 9323737
20110324 52.95 53.39 51.64 53.22 12580725
20110325 53.40 54.44 53.29 53.58 14141955
20110328 53.45 55.23 53.19 53.95 11033563
20110329 54.20 55.65 53.67 55.29 9076249
20110330 55.78 56.04 54.24 54.83 8641656
20110331 53.76 53.84 52.29 52.53 13244630
20110401 52.87 53.10 51.78 52.70 10753214
20110404 52.88 53.50 52.14 52.60 6683828
20110405 52.41 54.08 52.21 53.21 10274873
20110406 53.86 54.29 52.83 53.15 7393021
20110407 52.93 53.32 52.10 52.30 11744502
20110408 52.66 52.68 51.14 51.42 10891027
20110411 51.47 51.53 49.91 50.36 10088281
20110412 49.52 49.94 48.93 49.20 13064816
20110413 49.69 50.03 48.64 49.29 10116111
20110414 48.95 50.30 48.79 49.52 11128554
20110415 49.58 49.69 48.95 49.20 6796687
20110418 48.30 49.20 47.99 49.17 9110754
20110419 49.96 51.56 49.96 51.36 14345697
20110420 52.38 52.41 50.98 51.37 8672361
20110421 51.82 51.84 50.30 50.37 7476510
20110425 50.43 50.86 50.10 50.47 5779520
20110426 50.28 50.29 48.22 48.42 20743834
20110427 48.03 48.05 45.89 46.13 21350644
20110428 46.27 46.70 45.66 46.41 11829428
20110429 46.47 47.00 46.14 46.46 9808034
20110502 46.65 46.66 45.48 45.56 7538844
20110503 45.45 46.71 45.44 46.24 9498622
20110504 46.24 46.24 45.33 45.57 8926216
20110505 45.11 45.66 44.67 44.91 9628836
20110506 45.73 45.84 44.08 44.46 9910418
20110509 45.16 45.92 44.96 45.48 8007482
20110510 46.09 46.19 44.90 45.57 7801707
20110511 45.66 45.71 44.25 44.52 9225719
20110512 44.40 45.04 44.20 44.45 8001224
20110513 44.40 44.55 43.35 43.53 9381538
20110516 43.35 44.80 43.33 43.76 7013996
20110517 43.63 44.15 43.04 43.86 7289833
20110518 43.92 44.84 43.61 44.52 6531769
20110519 44.77 45.13 44.04 44.30 8711179
20110520 44.21 44.39 43.58 43.83 8047283
20110523 43.15 43.32 42.76 43.09 7654915
20110524 43.54 43.96 43.04 43.12 5943474
20110525 43.03 44.04 43.03 43.76 5885516
20110526 43.62 44.40 43.34 44.20 7151556
20110527 44.41 44.89 44.29 44.52 3995894
20110531 44.91 45.19 44.11 44.95 5711848
20110601 44.67 44.70 42.80 42.85 8279523
20110602 42.94 43.87 42.83 43.03 6599574
20110603 42.39 42.92 42.10 42.20 7032666
20110606 42.16 42.74 41.66 41.79 5566903
20110607 42.14 42.39 41.72 41.77 4844023
20110608 41.49 42.00 40.87 40.99 7944600
20110609 41.09 42.19 40.94 41.65 6200436
20110610 41.49 42.75 41.49 42.24 10633114
20110613 42.37 42.43 40.62 41.10 8719078
20110614 41.72 42.26 41.25 42.10 7140580
20110615 41.93 42.70 41.21 41.46 10172223
20110616 41.28 41.42 40.07 40.61 9732566
20110617 41.02 41.07 39.97 40.04 8185150
20110620 40.02 40.79 39.92 40.43 5772883
20110621 40.74 41.42 40.68 41.07 6779499
20110622 41.00 42.21 40.85 41.53 7040667
20110623 40.89 42.04 40.63 42.03 8761340
20110624 42.17 42.38 40.63 40.77 8031178
20110627 40.59 41.21 39.97 40.99 5918444
20110628 41.17 42.23 41.05 42.22 7518586
20110629 43.27 45.17 43.20 44.70 17633672
20110630 44.84 45.51 44.51 44.88 8809963
20110701 44.83 45.86 44.41 45.73 7263265
20110705 45.62 46.14 45.13 45.67 6516177
20110706 45.27 45.43 43.82 44.09 11414362
20110707 44.75 45.00 44.21 44.70 7406672
20110708 43.74 44.17 43.35 43.93 6564389
20110711 43.12 43.30 42.28 42.45 7205205
20110712 42.22 42.70 41.82 42.06 6536282
20110713 42.42 43.62 42.23 42.97 7133707
20110714 43.15 43.15 41.04 41.70 12165143
20110715 41.92 42.19 41.56 41.93 8132321
20110718 41.84 42.27 40.78 41.10 7724361
20110719 41.43 41.87 41.10 41.85 7342662
20110720 42.09 42.59 41.63 42.28 5473761
20110721 42.45 43.72 42.16 43.53 6745032
20110722 43.47 43.87 42.95 43.68 4624400
20110725 43.06 43.59 42.91 43.18 5362667
20110726 41.78 41.78 39.31 39.60 22642028
20110727 39.94 40.17 38.75 38.81 10725436
20110728 38.84 39.85 38.51 38.73 8106676
20110729 38.24 39.51 38.07 38.98 7034615
20110801 39.93 40.01 37.95 38.35 8455960
20110802 38.12 38.73 36.85 36.85 9828478
20110803 37.10 37.18 35.05 36.36 14484165
20110804 35.38 35.46 32.77 33.02 18229558
20110805 33.83 34.18 30.90 32.40 17998856
20110808 30.87 31.22 27.95 28.18 19420078
20110809 29.10 29.55 27.43 29.53 13612451
20110810 28.74 29.60 27.85 28.18 17446032
20110811 28.87 30.14 27.83 29.79 15295097
20110812 30.40 30.83 30.01 30.35 9273604
20110815 30.73 31.28 30.63 31.13 7665729
20110816 30.41 30.71 29.42 29.43 11209958
20110817 29.76 30.15 29.24 29.38 7239332
20110818 28.20 28.25 26.43 26.63 12028748
20110819 26.02 27.22 25.72 25.74 8281409
20110822 26.59 26.71 24.84 24.97 12907866
20110823 25.17 26.61 24.88 26.60 11669337
20110824 26.15 26.64 25.63 26.59 11002547
20110825 26.84 27.22 25.74 25.88 6675684
20110826 25.65 27.11 25.26 26.90 8251296
20110829 27.58 29.35 27.43 29.33 10802817
20110830 29.05 29.61 28.55 29.39 10637912
20110831 30.15 30.50 28.88 29.40 11083258
20110901 29.29 29.45 28.33 28.36 8901800
20110902 27.40 27.44 26.80 27.00 8923821
20110906 26.13 26.80 25.77 26.74 11156697
20110907 27.44 29.48 27.42 29.21 13867080
20110908 28.80 29.44 28.06 28.32 10938018
20110909 27.81 27.87 26.55 26.75 12647090
20110912 26.11 26.79 25.63 26.41 11316071
20110913 26.53 27.38 26.36 27.14 10722823
20110914 27.51 27.83 26.61 27.38 12104850
20110915 27.83 28.16 27.58 27.77 11911266
20110916 27.90 27.90 26.84 27.08 9066397
20110919 26.36 26.84 25.89 26.65 8792819
20110920 26.75 26.82 25.66 25.74 9669171
20110921 25.70 25.82 24.17 24.19 10749556
20110922 23.09 23.16 21.22 21.47 18709758
20110923 21.63 22.52 21.42 21.70 11385823
20110926 22.10 22.73 21.25 22.73 12815375
20110927 23.51 24.38 23.07 23.31 13986201
20110928 23.55 23.55 21.86 21.94 11432734
20110929 22.59 23.32 21.67 22.52 14473234
20110930 21.97 22.41 21.32 21.49 12605710
20111003 21.53 21.85 19.70 19.71 13421734
20111004 19.23 20.97 18.40 20.89 18436588
20111005 20.92 22.02 20.56 21.95 15455290
20111006 22.01 22.87 21.53 22.55 10773113
20111007 22.78 22.83 21.07 21.42 11320885
20111010 21.95 22.71 21.83 22.50 9168413
20111011 22.08 23.09 22.00 22.70 9104602
20111012 23.00 24.15 22.96 23.52 13488311
20111013 23.12 23.64 22.47 23.38 10693529
20111014 24.04 24.25 23.53 24.06 8823342
20111017 23.85 23.92 22.35 22.44 9551689
20111018 21.91 23.34 21.31 23.19 16495216
20111019 23.02 23.09 21.66 21.76 11008078
20111020 21.68 22.31 21.25 22.24 12189863
20111021 22.76 23.19 22.40 22.82 10501686
20111024 23.29 24.19 23.05 24.18 11589137
20111025 23.88 23.89 21.80 21.87 21311262
20111026 22.20 22.51 21.16 21.78 20579536
20111027 22.79 24.57 22.56 24.38 25847996
20111028 24.17 27.42 23.94 27.20 30628808
20111031 26.12 26.39 24.70 24.76 20330948
20111101 23.48 24.54 22.84 23.94 21718302
20111102 24.60 25.45 24.20 25.36 14316011
20111103 25.84 26.32 24.92 25.92 17538010
20111104 25.62 27.82 25.60 27.26 21510890
20111107 27.14 27.84 26.11 26.77 18359608
20111108 27.01 27.66 26.51 26.94 14773774
20111109 25.81 26.17 24.61 24.72 17666714
20111110 25.42 25.65 24.23 24.88 14272379
20111111 25.40 25.75 25.06 25.57 10254573
20111114 25.60 26.23 25.49 25.81 10243531
20111115 25.63 26.86 25.30 26.54 11910792
20111116 26.24 26.89 25.88 25.96 10531035
20111117 26.19 27.19 24.88 25.10 19229280
20111118 25.70 25.78 25.06 25.12 13019607
20111121 24.23 24.59 23.06 23.96 16024911
20111122 23.74 24.37 23.44 23.72 13935287
20111123 23.42 23.42 21.92 21.92 14817739
20111125 21.79 22.44 21.73 21.78 5664927
20111128 23.11 23.81 23.09 23.63 11622367
20111129 23.54 23.89 22.98 23.15 8712762
20111130 24.77 26.75 24.75 26.70 19288886
20111201 26.38 26.81 25.72 26.65 13070626
20111202 27.23 28.02 26.91 27.20 15503272
20111205 28.15 28.59 27.54 27.88 14073519
20111206 27.63 28.06 26.98 27.65 10610375
20111207 27.33 27.80 27.01 27.73 11964980
20111208 27.51 27.66 25.91 26.03 14053888
20111209 26.24 27.13 26.11 26.88 11481273
20111212 26.14 26.14 24.95 25.51 9898668
20111213 25.72 26.31 24.95 25.21 14731344
20111214 24.82 25.52 24.31 24.84 11790862
20111215 25.43 25.72 24.48 24.75 11970501
20111216 25.07 25.63 24.75 25.30 11564396
20111219 25.34 25.46 23.15 23.33 13138004
20111220 24.01 24.65 23.91 24.52 8931560
20111221 24.44 24.69 23.93 24.56 6059070
20111222 25.01 25.62 24.82 25.42 8816231
20111223 25.59 25.67 25.08 25.64 6150474
20111227 25.60 26.20 25.60 25.63 6046698
20111228 25.64 25.77 24.56 24.78 8383441
20111229 24.79 25.27 24.65 25.11 4994934
20111230 25.04 25.92 24.96 25.88 6875166
20120103 26.82 27.86 26.82 27.55 11727165
20120104 27.39 28.10 27.19 27.82 8741390
20120105 27.55 27.68 26.91 27.18 9303210
20120106 27.42 27.58 26.58 26.70 9285522
20120109 26.86 27.13 26.06 26.19 8190203
20120110 26.98 27.16 26.37 26.69 9959195
20120111 26.74 28.32 26.55 27.93 13403629
20120112 28.09 28.23 27.05 28.04 12792834
20120113 27.37 27.49 26.60 26.83 11217489
20120117 27.31 27.43 26.57 26.73 9994367
20120118 26.68 27.70 26.35 27.54 9943655
20120119 27.71 28.29 27.51 27.66 10148343
20120120 27.38 27.43 26.90 27.21 9279490
20120123 27.26 28.01 27.06 27.82 9034927
20120124 27.40 28.48 27.13 28.32 10392088
20120125 28.06 29.99 27.88 29.73 17655978
20120126 30.16 30.55 28.50 28.73 14063294
20120127 28.38 29.52 28.29 29.22 11816832
20120130 28.54 28.69 27.97 28.10 11854968
20120131 28.97 29.99 28.12 29.53 29049630
20120201 30.11 31.12 29.71 30.49 20427966
20120202 30.55 31.28 30.42 30.75 12563710
20120203 31.37 31.81 31.07 31.54 11752930
20120206 31.38 31.44 30.91 31.17 8904569
20120207 31.27 31.54 30.62 31.02 9036154
20120208 31.47 31.47 30.19 30.31 10643670
20120209 30.44 30.53 29.58 30.38 8039382
20120210 29.63 29.64 28.66 28.80 11535857
20120213 29.22 29.39 28.31 28.57 9423599
20120214 28.32 28.36 26.94 27.43 16461464
20120215 27.54 27.54 26.79 27.06 10054969
20120216 26.99 28.26 26.84 28.22 10233304
20120217 28.48 28.51 27.59 27.83 6741219
20120221 28.08 28.76 27.73 27.91 10142554
20120222 27.52 27.94 27.04 27.11 8739452
20120223 27.24 27.65 26.83 27.56 8329904
20120224 27.57 28.14 27.31 27.56 6625153
20120227 27.27 27.64 27.05 27.52 5628741
20120228 27.52 27.92 27.14 27.34 9114089
20120229 27.42 27.59 26.35 26.67 11121714
20120301 26.95 27.58 26.80 27.01 7767847
20120302 26.97 27.35 26.83 26.95 6272668
20120305 26.97 27.10 25.49 25.68 12045240
20120306 24.94 25.10 24.54 24.74 12435598
20120307 25.05 25.13 24.27 24.97 8574388
20120308 25.55 25.55 25.03 25.40 6199884
20120309 25.46 26.59 25.18 26.30 10805468
20120312 26.19 26.74 25.69 25.85 7728443
20120313 26.13 27.77 26.08 27.73 13089528
20120314 27.40 28.97 27.27 28.51 15617664
20120315 28.35 29.57 28.22 29.05 13562265
20120316 29.27 29.52 28.86 29.14 10038330
20120319 29.67 31.40 29.60 31.00 19744590
20120320 30.12 30.78 29.73 30.73 13358205
20120321 30.61 30.93 29.71 30.65 12010941
20120322 29.94 30.23 28.46 28.87 18304842
20120323 28.83 29.86 28.56 29.13 11176634
20120326 29.72 29.78 28.47 28.94 10216461
20120327 28.96 29.66 28.66 28.73 9154615
20120328 28.57 28.62 27.38 28.22 12663544
20120329 27.92 28.87 27.60 28.80 10383567
20120330 29.27 29.34 28.26 28.77 10589975
20120402 28.59 30.03 28.24 29.64 12403340
20120403 29.50 29.67 28.61 29.07 10681950
20120404 28.32 28.50 27.92 28.11 10442672
20120405 27.96 28.74 27.08 27.46 12165083
20120409 26.91 27.42 26.57 26.87 9184525
20120410 26.82 27.28 25.85 26.18 11062508
20120411 27.01 27.52 26.66 26.76 8494560
20120412 26.95 28.93 26.95 28.77 13212229
20120413 28.35 28.41 27.49 27.63 8873280
20120416 28.23 28.53 27.52 27.75 7090540
20120417 28.14 28.95 28.09 28.61 8300199
20120418 28.36 29.00 27.94 28.43 10043740
20120419 28.36 28.63 27.75 28.01 11234514
20120420 28.19 28.60 28.14 28.40 9923183
20120423 27.59 27.93 26.86 27.64 14731295
20120424 27.95 28.02 26.35 27.09 24779526
20120425 27.48 27.82 26.82 27.63 10756775
20120426 27.42 27.92 27.19 27.82 6955078
20120427 27.96 28.28 27.48 27.63 7254788
20120430 27.53 28.04 27.23 27.75 6961816
20120501 27.69 28.65 27.65 28.34 10444408
20120502 28.11 28.33 27.62 27.80 5570045
20120503 27.82 28.31 26.94 27.14 6393736
20120504 26.93 27.11 26.01 26.19 9201164
20120507 26.01 26.60 25.71 26.18 6255029
20120508 25.79 26.07 24.90 25.67 9637268
20120509 24.99 26.37 24.77 25.84 14722498
20120510 26.30 26.36 25.03 25.37 11264758
20120511 25.01 25.67 24.93 25.37 10473785
20120514 24.89 25.38 24.80 25.06 7187119
20120515 25.03 25.29 23.32 23.50 15091340
20120516 23.70 24.02 22.14 22.34 17477604
20120517 22.34 22.62 21.73 22.01 13606904
20120518 22.13 22.28 20.95 21.16 12201840
20120521 21.51 21.90 21.11 21.80 8893980
20120522 21.94 22.29 21.15 21.38 8656067
20120523 20.94 21.64 20.24 21.62 13734062
20120524 21.65 21.74 20.84 21.32 10133982
20120525 21.15 21.50 21.02 21.40 6653928
20120529 21.94 22.19 21.59 22.04 8098118
20120530 21.47 21.56 20.96 21.00 6322684
20120531 20.95 21.04 19.58 19.92 19159808
20120601 19.30 19.48 18.84 18.95 15219110
20120604 19.04 19.22 18.31 18.74 11735286
20120605 18.75 19.07 18.50 18.87 8203370
20120606 19.21 19.80 19.04 19.66 12267254
20120607 20.29 20.74 19.48 19.52 10550101
20120608 19.19 19.23 18.53 18.78 17044572
20120611 19.18 19.19 17.55 17.56 14797183
20120612 17.63 18.16 17.34 18.05 11587953
20120613 17.79 18.27 17.62 17.70 11079114
20120614 17.72 18.37 17.54 18.37 11218907
20120615 18.32 18.69 18.01 18.67 10113095
20120618 18.29 18.34 17.84 18.07 8667683
20120619 18.57 19.89 18.32 19.78 15258847
20120620 19.76 20.47 19.53 19.73 16375460
20120621 19.69 19.71 18.50 18.52 10012937
20120622 18.71 18.90 18.30 18.79 7628099
20120625 18.45 18.58 18.00 18.41 9318760
20120626 18.44 18.68 18.12 18.38 7081459
20120627 18.45 19.56 18.30 19.37 8148961
20120628 19.09 20.45 19.01 20.40 14360992
20120629 21.10 21.16 19.99 20.22 13528550
20120702 20.15 20.65 19.81 20.54 8027712
20120703 20.80 21.71 20.75 21.24 7240815
20120705 21.08 21.22 20.68 20.87 6761015
20120706 20.44 20.69 20.19 20.59 6294970
20120709 20.56 20.60 20.06 20.28 5452238
20120710 20.41 20.69 19.72 19.90 6072340
20120711 20.00 20.41 19.88 20.25 6218349
20120712 19.93 20.12 19.28 19.81 8705382
20120713 19.96 20.10 19.50 19.86 6086809
20120716 19.67 19.94 19.33 19.40 6865045
20120717 19.59 19.59 18.89 19.08 7320901
20120718 18.99 19.35 18.72 19.06 7119158
20120719 19.21 19.68 19.15 19.36 6670435
20120720 19.16 19.28 18.42 18.46 7848691
20120723 18.11 18.32 17.80 18.25 7347698
20120724 18.51 18.64 17.68 17.88 7123845
20120725 18.07 18.24 17.47 17.60 6418563
20120726 18.11 18.18 17.54 17.92 6158539
20120727 18.16 18.94 17.87 18.73 8451574
20120730 18.65 18.91 18.33 18.57 6178000
20120731 18.96 20.81 18.71 20.27 25684030
20120801 20.41 21.66 20.26 21.21 15226140
20120802 20.68 21.20 20.14 20.67 10273470
20120803 21.19 21.59 21.07 21.32 6597991
20120806 21.41 22.92 21.25 22.51 12006619
20120807 22.78 23.11 22.35 22.68 8461152
20120808 22.38 23.05 22.30 22.81 5150581
20120809 22.75 23.45 22.73 23.04 6975042
20120810 22.85 23.07 22.72 23.03 4791382
20120813 23.10 23.10 22.00 22.48 7852043
20120814 22.71 22.77 22.12 22.27 5284073
20120815 22.14 22.14 21.44 22.00 7271104
20120816 22.17 22.66 21.91 22.36 6295686
20120817 22.43 22.92 22.07 22.22 7722516
20120820 22.19 22.38 21.67 22.30 5592234
20120821 22.45 23.06 22.36 22.48 7603055
20120822 22.32 22.46 21.86 22.40 7048549
20120823 21.95 22.04 20.74 20.84 11437726
20120824 20.75 20.79 20.11 20.47 9117829
20120827 20.52 20.71 20.13 20.27 6574464
20120828 20.11 20.43 19.93 20.09 5608196
20120829 20.14 20.15 19.46 19.48 8854404
20120830 19.29 19.33 18.85 19.00 8126653
20120831 19.27 19.61 18.75 19.13 9695719
20120904 19.14 19.14 18.29 18.47 9844767
20120905 18.43 18.87 17.99 18.27 11227168
20120906 18.49 19.20 18.45 18.89 9499192
20120907 19.44 20.61 19.39 20.55 17127664
20120910 20.56 21.22 20.23 20.36 14093945
20120911 20.36 21.37 20.35 21.26 11173995
20120912 21.40 22.01 20.82 21.21 11031149
20120913 21.14 22.48 20.70 21.97 15899292
20120914 22.50 22.93 21.81 21.98 16316544
20120917 21.25 21.59 20.81 20.96 12454218
20120918 20.80 20.90 20.09 20.43 14384212
20120919 20.54 20.80 20.28 20.52 8485140
20120920 19.90 19.95 19.30 19.80 13090263
20120921 20.12 20.18 19.57 19.61 9271046
20120924 19.04 19.45 18.90 19.27 8631646
20120925 19.41 19.55 18.72 18.78 10403950
20120926 18.63 19.43 18.47 19.01 12592794
20120927 19.36 19.41 18.64 18.99 10811543
20120928 18.73 19.05 18.61 18.76 7976284
20121001 19.03 19.42 18.80 18.99 9100342
20121002 19.16 19.32 18.56 18.68 10527987
20121003 18.83 18.85 18.43 18.57 9278467
20121004 18.76 19.73 18.76 19.40 12484618
20121005 19.65 19.88 19.27 19.50 10969436
20121008 19.15 20.26 19.04 20.04 9609300
20121009 20.34 21.10 20.26 20.75 19178340
20121010 20.80 20.85 20.29 20.44 12810570
20121011 20.73 21.49 20.62 21.16 11946684
20121012 21.00 21.34 20.66 20.84 8906967
20121015 20.93 21.16 20.68 21.11 7544900
20121016 21.34 21.86 21.28 21.77 9916952
20121017 21.90 22.75 21.34 22.46 14298810
20121018 22.16 22.95 21.89 22.48 11908456
20121019 22.51 22.59 21.74 21.79 9493804
20121022 21.77 22.67 21.74 22.53 8773678
20121023 21.99 22.26 21.45 21.54 9849952
20121024 21.77 21.99 21.27 21.31 5467892
20121025 21.66 21.71 21.00 21.06 5973291
20121026 21.16 21.40 20.70 20.80 6037242
20121031 21.00 21.13 19.72 20.06 13954150
20121101 20.29 21.33 20.17 21.20 12828464
20121102 21.53 21.65 20.31 20.50 10626708
20121105 20.40 21.11 20.35 20.78 8303863
20121106 21.30 22.10 21.30 21.89 10768130
20121107 21.33 21.60 20.94 21.21 9241053
20121108 21.15 21.59 20.68 20.80 6203878
20121109 20.71 21.59 20.65 20.80 8518939
20121112 21.12 21.40 20.93 21.23 4499806
20121113 20.79 21.15 20.70 21.01 8420045
20121114 21.21 21.27 19.96 20.08 10421751
20121115 20.04 20.47 19.60 19.86 7893729
20121116 19.79 20.04 19.28 19.78 10000820
20121119 20.40 20.89 20.40 20.85 8652521
20121120 20.81 21.11 20.63 20.78 5422609
20121121 20.88 21.39 20.59 21.39 6769184
20121123 21.65 21.69 21.12 21.34 3353047
20121126 21.17 21.60 21.06 21.31 4361660
20121127 21.19 21.58 20.91 20.96 5206667
20121128 20.84 21.44 20.63 21.43 7061503
20121129 21.63 21.92 21.34 21.47 7407174
20121130 21.48 21.82 21.10 21.26 5844048
20121203 21.53 21.61 20.97 21.07 6677086
20121204 21.06 21.68 21.00 21.35 5812808
20121205 21.52 21.94 21.35 21.75 7070327
20121206 21.68 21.94 21.36 21.69 5332642
20121207 21.81 21.92 21.34 21.46 5352927
20121210 21.16 21.83 21.12 21.54 7871821
20121211 21.73 22.32 21.45 22.09 10452180
20121212 22.20 22.52 21.63 21.85 11277307
20121213 21.90 22.48 21.85 22.02 8472687
20121214 22.18 23.74 22.16 23.51 20101852
20121217 23.86 24.23 23.39 23.68 11435131
20121218 23.81 24.16 23.66 24.09 8524315
20121219 24.17 24.40 23.94 24.09 6552937
20121220 24.03 24.27 23.76 24.27 5631858
20121221 23.65 23.90 23.31 23.60 9687708
20121224 23.60 23.73 23.30 23.72 1882526
20121226 23.82 24.43 23.82 23.92 4271489
20121227 24.09 24.16 22.95 23.31 7167091
20121228 22.95 23.12 22.63 22.71 5476671
20121231 22.82 23.55 22.61 23.51 8233923
20130102 24.83 25.55 24.50 25.53 15851967
20130103 25.43 25.92 24.99 25.06 8960765
20130104 25.19 25.43 24.97 25.34 5883605
20130107 25.10 25.78 25.08 25.35 6783384
20130108 25.32 25.35 24.59 24.66 6719991
20130109 24.88 25.28 24.45 25.10 8694614
20130110 25.39 25.73 25.05 25.37 8034310
20130111 25.33 25.33 24.40 24.53 7394495
20130114 24.60 24.79 23.90 24.04 6930253
20130115 23.90 24.51 23.81 24.39 5780046
20130116 24.15 24.28 23.91 24.17 5283550
20130117 24.31 24.54 24.12 24.35 4934633
20130118 24.46 24.59 23.96 24.42 7002369
20130122 24.52 24.87 24.25 24.83 7520166
20130123 24.86 24.86 24.20 24.64 7059068
20130124 24.54 24.84 23.82 23.88 7706998
20130125 24.05 24.21 23.66 24.18 6557399
20130128 24.16 24.17 23.30 23.39 9407459
20130129 23.85 23.99 22.72 22.87 12101013
20130130 22.87 23.04 21.86 22.01 13706841
20130131 21.94 22.28 21.86 22.04 7538524
20130201 22.38 22.43 21.97 22.06 8659216
20130204 22.01 22.10 21.60 21.63 7113434
20130205 21.84 22.11 21.57 21.87 7124389
20130206 21.89 23.05 21.81 22.40 15945485
20130207 22.53 22.54 21.81 22.01 8145071
20130208 22.13 22.40 21.97 22.20 5704454
20130211 22.08 22.41 22.04 22.26 3819364
20130212 22.18 22.69 22.05 22.36 4524843
20130213 22.29 22.63 22.20 22.58 4498429
20130214 22.40 23.42 22.38 23.29 7695300
20130215 23.45 23.45 22.73 22.88 6213297
20130219 23.00 23.71 22.78 22.87 7544913
20130220 22.86 22.89 21.68 21.75 6351033
20130221 21.49 21.68 20.88 21.12 9131558
20130222 21.36 21.42 20.65 21.08 6399408
20130225 21.25 21.36 20.26 20.27 5880343
20130226 20.43 20.51 19.90 20.46 9393975
20130227 20.33 21.07 20.32 20.80 7923308
20130228 20.84 21.00 20.48 20.59 6636828
20130301 20.36 20.39 19.86 20.07 8165687
20130304 20.11 20.12 19.53 19.79 7452212
20130305 20.06 20.35 19.69 19.75 6893577
20130306 19.88 20.57 19.84 20.51 7121889
20130307 20.52 20.90 20.40 20.42 6105821
20130308 20.72 21.11 20.45 20.68 6951768
20130311 20.58 20.71 20.36 20.49 4589005
20130312 20.51 20.82 20.16 20.44 5693322
20130313 20.38 20.42 19.58 19.80 9531003
20130314 19.88 19.91 19.32 19.58 11294954
20130315 19.60 20.06 19.58 19.97 7881613
20130318 19.56 20.06 19.52 19.87 5586149
20130319 19.77 19.99 19.17 19.41 9783603
20130320 19.44 19.55 18.96 19.22 11573360
20130321 19.03 19.77 19.02 19.47 9388409
20130322 19.52 19.73 19.47 19.57 5231132
20130325 19.58 19.64 19.17 19.50 4579087
20130326 19.61 19.72 19.23 19.72 5923860
20130327 19.49 19.70 19.32 19.58 6169781
20130328 19.58 19.58 19.13 19.27 6766872
20130401 19.27 19.33 18.40 18.50 9143095
20130402 18.22 18.30 17.19 17.44 22513600
20130403 17.48 17.56 16.67 17.23 16385819
20130404 17.28 17.63 17.02 17.34 10591397
20130405 17.05 17.32 16.81 17.07 10967666
20130408 17.09 17.39 16.82 17.03 5793714
20130409 17.23 18.09 17.17 17.78 11481165
20130410 17.90 17.97 17.51 17.62 8081790
20130411 17.55 17.80 17.21 17.34 8555618
20130412 17.32 17.39 16.89 17.24 8233593
20130415 17.04 17.04 16.31 16.43 13659842
20130416 16.67 16.77 16.19 16.42 9548814
20130417 16.18 16.30 15.82 16.07 9270104
20130418 16.09 16.68 15.87 16.24 10659810
20130419 16.44 16.56 15.91 16.20 7096184
20130422 16.25 16.31 15.61 16.09 9526752
20130423 16.21 16.44 15.77 15.99 9697480
20130424 16.17 16.96 16.16 16.86 9033696
20130425 17.10 17.69 16.81 17.41 12970049
20130426 17.32 17.34 16.81 17.15 8844752
20130429 17.24 17.68 17.05 17.33 8747800
20130430 16.65 17.59 16.50 17.59 10086197
20130501 17.41 17.41 16.77 17.09 7669594
20130502 17.23 17.24 16.70 16.86 6031842
20130503 17.28 18.01 17.19 17.92 9617429
20130506 18.06 18.13 17.59 17.89 5525023
20130507 18.07 18.44 17.97 18.01 5831159
20130508 18.20 19.24 18.10 19.03 11426921
20130509 19.04 19.10 18.61 18.74 7064002
20130510 18.93 19.09 18.42 19.05 8957096
20130513 19.00 19.00 18.26 18.39 7418944
20130514 18.33 18.95 18.08 18.33 8971530
20130515 18.28 18.28 17.74 17.90 8796811
20130516 17.79 18.24 17.49 17.70 8370360
20130517 18.04 18.36 17.94 18.15 8076436
20130520 18.15 18.90 18.10 18.75 7571558
20130521 18.97 19.39 18.76 18.93 10103216
20130522 19.08 19.52 18.40 18.66 11109238
20130523 18.31 18.45 18.06 18.33 8326957
20130524 18.14 18.64 18.11 18.25 5221583
20130528 18.53 18.71 18.23 18.30 6841291
20130529 18.13 18.29 17.71 17.88 8375608
20130530 18.01 18.36 17.82 18.08 6769829
20130531 17.94 18.06 17.53 17.53 10605066
20130603 17.76 17.90 17.32 17.57 7778374
20130604 17.64 17.78 17.34 17.48 5031320
20130605 17.35 17.57 17.06 17.21 5316866
20130606 17.18 17.44 17.00 17.30 5075328
20130607 17.26 17.45 17.07 17.19 5353808
20130610 17.12 17.32 16.84 17.08 4721247
20130611 16.75 17.11 16.63 16.98 6371236
20130612 17.14 17.53 16.98 17.04 6504369
20130613 17.14 18.08 17.11 17.98 10723362
20130614 18.05 18.29 17.50 17.72 8332913
20130617 17.92 17.96 17.24 17.32 6464904
20130618 17.24 17.88 17.15 17.69 6285340
20130619 17.68 17.88 17.34 17.54 5350074
20130620 17.23 17.66 16.95 17.20 7746277
20130621 17.37 17.41 16.74 16.94 8122564
20130624 16.67 16.72 15.97 16.29 8354614
20130625 16.52 16.91 16.12 16.89 7456189
20130626 17.04 17.49 16.86 17.30 7653013
20130627 17.46 18.09 17.39 17.89 9433410
20130628 17.74 17.81 17.35 17.37 5958512
20130701 17.51 17.81 17.34 17.61 5065436
20130702 17.57 19.22 17.49 19.07 15803131
20130703 18.58 18.79 17.87 18.01 10920186
20130705 18.34 18.37 17.70 18.19 7560051
20130708 18.31 18.89 18.20 18.42 7675723
20130709 18.66 18.80 18.25 18.41 5204727
20130710 18.49 18.56 17.91 18.05 6642752
20130711 18.53 18.68 18.24 18.39 7401684
20130712 18.28 18.29 17.69 17.78 8383986
20130715 17.80 18.13 17.77 17.77 3665060
20130716 17.83 17.96 17.42 17.58 5428904
20130717 17.65 17.92 17.61 17.70 5141037
20130718 17.81 18.48 17.79 18.27 7565199
20130719 18.27 18.43 17.83 17.89 4540068
20130722 18.04 18.33 18.02 18.11 4127344
20130723 18.41 19.08 18.41 18.90 8912987
20130724 19.04 19.04 18.39 18.51 7123103
20130725 18.43 18.84 18.24 18.60 4748197
20130726 18.51 18.82 18.31 18.76 4933918
20130729 18.69 18.96 18.41 18.80 6740457
20130730 18.58 18.62 17.47 17.55 15520714
20130731 17.55 17.55 17.09 17.19 9805962
20130801 17.39 17.42 17.10 17.19 5651366
20130802 17.25 17.49 17.07 17.28 3977152
20130805 17.29 17.71 17.15 17.38 4791296
20130806 17.32 17.37 16.95 17.01 5404680
20130807 16.94 17.27 16.70 17.03 5967697
20130808 17.37 18.04 17.34 17.92 9177438
20130809 18.10 18.88 18.09 18.68 10240488
20130812 18.80 19.34 18.73 19.07 9319095
20130813 19.24 19.27 18.61 18.63 6208167
20130814 18.84 19.28 18.54 18.90 5409471
20130815 18.65 18.96 18.25 18.76 6833111
20130816 18.97 19.37 18.50 18.70 10318220
20130819 18.63 18.68 17.81 17.87 7215748
20130820 17.88 18.19 17.78 18.01 3955630
20130821 17.88 18.16 17.61 17.73 4294779
20130822 17.93 18.40 17.93 18.23 4096363
20130823 18.31 18.75 18.29 18.55 4717079
20130826 18.61 18.85 18.44 18.57 4795600
20130827 18.18 18.25 17.85 17.93 5822308
20130828 17.87 18.21 17.77 17.83 4587923
20130829 17.83 18.02 17.68 17.73 3865331
20130830 17.77 17.94 17.68 17.78 3417361
20130903 18.19 18.36 17.90 18.08 5015760
20130904 18.04 18.31 17.96 18.25 4061734
20130905 18.22 18.71 18.19 18.60 5413195
20130906 18.58 19.05 18.53 18.74 6533826
20130909 18.91 19.49 18.86 19.40 7689087
20130910 19.64 19.91 19.32 19.89 8161419
20130911 19.92 20.44 19.83 20.32 13508676
20130912 20.22 20.27 19.78 20.05 5982973
20130913 19.98 20.05 19.55 19.74 6934986
20130916 20.14 20.19 19.81 19.86 5187599
20130917 20.12 20.73 19.98 20.37 7530032
20130918 20.31 21.04 20.20 20.91 9978367
20130919 21.06 21.54 20.87 21.03 8871930
20130920 20.98 20.98 19.99 20.38 10350837
20130923 20.40 20.75 20.27 20.41 5364875
20130924 20.39 21.02 20.32 20.63 5271858
20130925 20.69 21.37 20.66 20.92 8697976
20130926 21.04 21.08 20.62 20.96 6127431
20130927 20.39 20.54 20.00 20.30 8324802
20130930 19.98 20.63 19.87 20.45 6554060
20131001 20.43 21.16 20.30 20.87 6881632
20131002 20.84 21.54 20.72 21.49 8168767
20131003 21.54 21.69 20.94 21.16 5735633
20131004 21.07 21.51 21.04 21.36 5651073
20131007 21.09 21.72 21.02 21.35 4145892
20131008 21.39 21.56 20.68 20.80 5371519
20131009 20.90 21.23 20.62 21.03 5122165
20131010 21.30 21.96 21.23 21.75 7039982
20131011 21.71 22.06 21.51 21.82 5653388
20131014 21.60 22.28 21.54 22.19 5166056
20131015 22.25 23.58 22.25 23.36 14881278
20131016 23.29 23.58 23.02 23.13 8296414
20131017 23.12 24.06 23.04 23.50 9650795
20131018 23.67 23.84 23.41 23.82 6002100
20131021 23.90 24.28 23.70 23.85 6013878
20131022 23.76 23.96 23.21 23.33 8197156
20131023 23.01 23.01 22.51 22.80 7140348
20131024 23.02 23.60 22.81 23.56 6151894
20131025 23.50 23.65 23.16 23.33 4389406
20131028 23.32 23.49 22.91 23.26 6074279
20131029 22.86 25.54 22.69 25.30 16570882
20131030 24.81 25.11 24.11 24.56 13329790
20131031 24.40 25.22 24.29 24.72 6976159
20131101 24.78 25.74 24.72 25.61 12528779
20131104 26.75 27.15 26.36 26.73 14164525
20131105 26.42 27.30 26.36 27.12 9534423
20131106 27.39 27.48 26.05 26.63 9154403
20131107 26.99 27.23 25.96 26.20 11019672
20131108 26.14 27.52 26.14 27.46 7938661
20131111 27.38 27.39 26.99 27.07 4343506
20131112 26.89 27.13 26.29 26.89 5910238
20131113 27.21 27.62 26.73 27.47 9857363
20131114 27.41 27.71 27.10 27.47 6996994
20131115 27.64 28.28 27.50 27.87 9145385
20131118 27.89 28.01 27.22 27.38 6962028
20131119 27.00 27.51 26.84 27.24 6314255
20131120 27.43 27.62 27.03 27.13 4772239
20131121 27.19 27.41 26.77 27.02 7095662
20131122 26.54 26.57 26.10 26.23 9710968
20131125 26.22 26.51 25.64 26.38 6980917
20131126 26.21 26.54 25.88 26.41 5625789
20131127 26.44 27.10 26.41 26.71 6050805
20131129 26.99 27.04 26.50 26.68 2736683
20131202 26.58 26.75 26.02 26.04 5874468
20131203 25.74 26.80 25.67 26.56 6983429
20131204 26.50 27.02 26.45 26.93 6438444
20131205 26.90 27.11 26.63 26.82 5787355
20131206 27.19 27.32 26.11 26.21 7034069
20131209 26.21 26.84 26.20 26.69 4946365
20131210 26.62 27.16 26.62 26.95 5319636
20131211 26.97 27.01 26.08 26.15 5923501
20131212 26.24 26.48 25.90 26.38 4388318
20131213 26.85 27.37 26.67 27.18 7082901
20131216 27.25 27.35 26.75 26.98 6641306
20131217 26.89 27.27 26.86 27.02 5748973
20131218 26.98 27.24 26.43 27.09 5829455
20131219 27.52 28.63 27.51 28.50 11111010
20131220 28.58 28.61 27.82 27.82 6725807
20131223 27.92 28.99 27.87 28.91 7676417
20131224 28.90 29.71 28.86 29.36 4705222
20131226 29.39 29.78 29.26 29.29 4297990
20131227 29.36 30.02 29.30 29.95 5560378
20131230 30.18 30.33 29.23 29.38 5996146
20131231 29.38 29.75 29.17 29.36 4680806
20140102 29.83 31.00 29.78 30.14 11959133
20140103 29.96 30.27 29.61 29.76 5342444
20140106 29.59 29.76 29.10 29.43 5642769
20140107 29.49 29.66 29.18 29.30 4751642
20140108 29.26 29.69 28.97 29.46 4879448
20140109 29.64 29.64 27.96 28.17 9635410
20140110 28.10 28.68 27.81 28.42 5788862
20140113 28.49 28.71 27.62 27.80 5501198
20140114 28.25 29.10 28.24 29.04 7743736
20140115 29.01 29.33 28.48 28.59 6835829
20140116 28.71 28.91 28.04 28.20 6353340
20140117 28.19 28.46 27.15 27.29 8892284
20140121 27.42 27.47 26.48 26.55 9840985
20140122 26.61 26.80 26.23 26.41 6884761
20140123 26.29 26.49 25.94 26.22 5790972
20140124 25.93 25.93 25.06 25.16 9040789
20140127 25.20 25.62 24.34 25.33 13204943
20140128 25.98 26.28 24.59 25.22 17912274
20140129 25.03 26.02 24.78 25.53 11463382
20140130 25.81 26.26 25.37 26.11 8571261
20140131 25.88 26.45 25.58 25.99 6778557
20140203 26.03 26.10 24.50 24.94 9720915
20140204 24.98 25.24 24.85 25.06 4721599
20140205 25.08 25.13 24.35 24.70 9631089
20140206 24.77 25.42 24.71 25.40 5142797
20140207 25.83 26.07 24.99 25.47 6942234
20140210 25.34 25.99 25.15 25.52 5718286
20140211 24.99 26.18 24.90 26.06 9073064
20140212 26.31 26.64 25.73 26.04 6340325
20140213 25.82 26.53 25.68 26.50 4703649
20140214 26.61 27.23 26.27 27.15 7052817
20140218 27.22 27.23 26.65 26.67 5019733
20140219 25.11 25.33 24.49 24.79 17672504
20140220 24.64 25.17 24.63 25.04 7689697
20140221 25.02 25.31 24.65 24.93 6190606
20140224 24.59 24.72 24.01 24.09 8871701
20140225 23.98 24.03 23.25 23.63 10249854
20140226 23.70 24.27 23.34 24.15 7114188
20140227 24.25 24.56 24.20 24.48 4885558
20140228 24.28 24.59 23.96 24.15 5872016
20140303 23.83 24.13 23.70 23.99 4994863
20140304 24.13 24.43 23.97 24.30 5613593
20140305 24.24 24.51 23.99 24.37 3992160
20140306 24.56 25.21 24.55 25.01 4240956
20140307 25.06 25.06 24.18 24.77 6096644
20140310 24.82 24.84 23.93 24.43 8411715
20140311 24.52 25.24 24.51 24.71 6812344
20140312 24.65 25.20 24.63 24.79 5498070
20140313 24.97 25.15 24.10 24.33 5546907
20140314 23.67 24.17 23.67 23.98 6212367
20140317 24.14 24.36 23.78 24.12 4762614
20140318 24.08 25.43 24.02 25.43 6964169
20140319 25.28 25.78 25.12 25.56 5988742
20140320 25.34 26.30 25.31 26.09 5952842
20140321 26.66 27.27 26.26 27.01 9135438
20140324 27.12 27.54 26.87 27.25 5833408
20140325 27.61 28.01 27.55 27.66 5815257
20140326 27.88 28.06 27.14 27.20 6004787
20140327 27.03 27.59 26.84 26.90 6869404
20140328 27.09 27.42 26.85 27.09 4624127
20140331 27.33 27.73 27.18 27.53 5157418
20140401 27.69 27.84 27.23 27.60 3882754
20140402 27.45 27.68 27.06 27.53 5677472
20140403 27.61 28.72 27.44 28.14 8508084
20140404 28.30 28.58 27.57 27.68 6180177
20140407 27.71 27.92 26.68 27.09 5360887
20140408 27.26 28.21 27.23 27.81 6405607
20140409 28.02 28.72 27.99 28.56 5893977
20140410 28.49 28.51 27.39 27.53 5712770
20140411 27.29 27.31 26.38 26.79 6339121
20140414 27.00 27.41 26.72 27.05 4387165
20140415 26.88 27.22 26.25 27.02 4333515
20140416 27.23 27.25 26.53 26.83 3533177
20140417 26.90 27.15 26.75 26.96 3336026
20140421 26.81 26.90 26.26 26.55 4213279
20140422 26.59 26.86 26.41 26.77 3725615
20140423 26.80 27.32 26.79 27.10 3531372
20140424 27.36 27.80 27.06 27.39 3952148
20140425 27.21 27.21 26.27 26.44 4171963
20140428 26.22 26.32 25.35 25.66 6394476
20140429 25.88 26.35 25.65 26.27 4885357
20140430 26.30 26.43 25.28 25.95 8988327
20140501 25.94 26.07 25.49 25.94 5197831
20140502 25.96 26.45 25.85 26.27 3715086
20140505 26.12 26.12 25.46 25.64 5793496
20140506 25.66 25.71 25.23 25.38 4308244
20140507 25.20 25.46 24.91 25.19 5122220
20140508 25.14 25.79 25.06 25.36 4858181
20140509 25.26 25.32 24.69 24.93 4697031
20140512 25.23 25.86 25.13 25.82 4890071
20140513 25.76 26.33 25.66 25.86 5902100
20140514 25.84 25.96 25.31 25.39 4252488
20140515 25.38 25.42 24.83 25.18 3851868
20140516 25.00 25.07 24.47 25.06 3837829
20140519 24.97 25.15 24.81 25.02 3606883
20140520 24.94 24.97 23.76 23.91 9241134
20140521 24.03 24.15 23.53 23.79 6072476
20140522 23.87 24.03 23.75 23.78 4177177
20140523 23.83 24.13 23.77 24.01 3103576
20140527 24.10 24.39 24.04 24.21 3227723
20140528 24.11 24.24 23.39 23.60 6139062
20140529 23.62 24.16 23.47 24.08 5504689
20140530 23.73 23.77 22.87 22.98 7573271
20140602 23.06 23.13 22.53 22.69 5854266
20140603 22.54 22.79 22.41 22.67 4065465
20140604 22.63 23.63 22.58 23.39 7341624
20140605 23.39 23.94 23.29 23.72 4734636
20140606 23.98 24.16 23.78 24.02 3693826
20140609 24.04 24.27 23.89 24.01 3770039
20140610 23.87 24.06 23.43 23.78 4225312
20140611 23.78 24.52 23.61 24.42 5358981
20140612 24.23 24.23 23.44 23.48 5348552
20140613 23.47 23.93 23.43 23.88 4166247
20140616 23.86 24.21 23.73 23.97 4706457
20140617 23.88 24.68 23.63 24.62 6043294
20140618 24.48 25.29 24.34 25.27 6234730
20140619 25.22 25.53 24.95 25.34 5473903
20140620 25.18 25.38 24.78 25.35 5012312
20140623 25.57 26.10 25.35 25.41 5429278
20140624 25.35 26.28 25.13 25.58 7761197
20140625 25.48 25.91 25.39 25.78 3850765
20140626 25.91 26.24 25.61 26.03 3434602
20140627 25.82 26.06 25.54 25.95 4130848
20140630 25.65 26.06 25.50 25.97 4578700
20140701 26.25 26.83 25.62 25.93 34259772
20140702 26.00 26.92 25.98 26.86 7798000
20140703 27.06 27.67 27.01 27.27 5135657
20140707 26.97 27.26 26.65 27.01 5476009
20140708 27.04 27.28 26.60 27.06 4894683
20140709 27.11 27.41 26.86 27.02 5737439
20140710 26.49 27.29 26.43 26.71 7792785
20140711 26.71 28.22 26.28 27.56 15857831
20140714 27.51 27.51 26.04 26.09 15008858
20140715 26.17 26.55 25.60 25.90 8377018
20140716 26.23 26.78 26.00 26.76 7245856
20140717 26.53 26.90 26.36 26.53 5727913
20140718 26.55 27.61 26.52 27.30 6603059
20140721 27.52 27.96 26.75 27.03 8430969
20140722 27.24 27.67 27.22 27.38 6693312
20140723 27.33 27.95 27.29 27.70 4853769
20140724 27.86 27.96 27.27 27.40 4886360
20140725 27.42 27.89 27.12 27.64 3580309
20140728 27.68 27.99 27.42 27.76 4543000
20140729 27.90 28.31 27.55 27.59 7865789
20140730 31.49 33.36 31.12 32.94 29008594
20140731 32.36 33.76 32.16 33.40 13286844
20140801 33.41 34.63 33.08 33.35 12890636
20140804 34.01 34.39 33.46 33.90 8552609
20140805 33.84 34.94 33.48 34.74 12415307
20140806 34.44 35.32 34.25 34.68 8853149
20140807 34.68 35.05 34.34 34.67 5789886
20140808 34.27 35.35 34.24 35.30 5549815
20140811 35.43 35.84 35.36 35.49 4975391
20140812 35.51 35.80 35.24 35.63 4395989
20140813 35.52 36.16 35.37 36.06 5244764
20140814 35.93 36.82 35.80 36.79 6004517
20140815 36.87 36.98 36.09 36.33 7162220
20140818 36.44 38.34 36.44 37.83 8232903
20140819 37.91 38.44 37.58 37.60 5297938
20140820 37.40 37.92 37.29 37.37 4980899
20140821 37.33 37.33 36.72 36.78 5194595
20140822 36.51 37.94 36.37 37.76 9285561
20140825 39.02 39.15 38.27 38.75 8107229
20140826 38.77 39.53 38.66 39.44 6227325
20140827 39.46 39.51 38.52 38.98 5550688
20140828 38.56 38.64 37.26 37.50 7886423
20140829 37.69 38.63 37.66 38.60 5194895
20140902 38.57 38.57 37.79 38.09 4923219
20140903 39.32 39.64 38.80 39.08 10280839
20140904 39.28 40.87 39.26 40.09 11513847
20140905 39.96 40.23 39.49 40.08 4724043
20140908 40.10 40.30 39.16 39.44 4226053
20140909 39.43 39.62 38.25 38.43 6005518
20140910 38.46 38.59 37.85 38.33 5396875
20140911 38.22 40.21 38.16 40.14 7717489
20140912 40.15 40.23 39.47 39.86 6146714
20140915 39.93 40.28 39.35 39.61 4179689
20140916 39.39 41.60 39.07 41.35 9219469
20140917 45.80 46.49 44.55 45.55 21127762
20140918 45.58 46.01 45.14 45.94 8661897
20140919 45.69 46.37 44.84 45.13 7254548
20140922 44.53 44.81 43.36 43.79 6110964
20140923 43.72 44.41 43.68 43.84 4987408
20140924 44.00 44.12 41.76 42.65 10107800
20140925 42.49 42.54 41.17 41.71 7132479
20140926 41.69 42.08 41.22 41.44 6459747
20140929 40.91 41.35 40.44 40.57 6620270
20140930 40.64 40.89 39.10 39.12 12243558
20141001 38.89 38.90 36.60 37.08 12502216
20141002 36.50 37.15 35.14 36.85 11988204
20141003 37.02 37.51 36.02 36.29 7852076
20141006 36.73 37.03 35.27 35.68 8026818
20141007 35.47 36.57 35.16 35.49 7945805
20141008 35.45 36.87 33.92 36.53 11928221
20141009 36.13 36.36 33.72 33.85 13860998
20141010 33.52 33.94 32.17 32.50 11761891
20141013 32.82 33.95 32.08 32.14 9996245
20141014 32.38 33.70 31.28 32.75 11126511
20141015 31.96 33.30 30.53 32.85 10196422
20141016 31.84 33.83 31.68 32.83 10878667
20141017 33.47 35.62 33.45 33.58 11893573
20141020 33.68 33.95 32.96 33.92 5779705
20141021 35.46 36.60 35.11 36.11 11140931
20141022 36.28 36.31 35.12 35.19 6910772
20141023 35.74 37.15 35.60 36.71 6601243
20141024 36.75 37.01 35.95 36.87 4304462
20141027 36.49 36.90 35.46 36.25 6551474
20141028 36.31 38.33 36.31 38.10 8167312
20141029 42.11 42.19 39.50 40.02 17764404
20141030 39.62 40.03 38.62 38.89 8944589
20141031 39.28 40.19 38.45 39.98 13669533
20141103 39.74 39.77 38.85 39.09 6368721
20141104 38.97 39.10 35.77 36.52 12198696
20141105 36.59 36.78 35.45 36.31 8140375
20141106 36.31 36.50 35.06 36.05 9590483
20141107 36.49 37.72 36.35 37.57 6111900
20141110 37.65 38.04 36.61 36.70 4472500
20141111 36.41 36.45 35.02 35.06 7762800
20141112 34.85 35.52 34.58 34.78 7136300
20141113 35.70 36.39 34.97 35.25 6928200
20141114 34.97 36.31 34.64 36.24 6779500
20141117 36.04 36.45 35.44 36.11 4089900
20141118 35.69 36.21 35.50 36.00 4566200
20141119 35.61 35.61 34.27 34.38 7229700
20141120 34.09 34.47 33.84 34.35 7276600
20141121 35.98 36.40 34.68 34.69 9826700
20141124 34.89 35.30 34.73 34.91 5204700
20141125 35.02 36.32 34.94 35.84 5081700
20141126 36.03 36.10 35.15 35.34 3118900
20141128 34.69 34.81 32.76 33.35 6298200
20141201 32.54 32.61 30.91 31.16 14007100
20141202 31.43 31.97 31.09 31.20 7267900
20141203 31.55 32.73 31.35 32.36 6447000
20141204 32.24 32.69 31.78 32.20 5287100
20141205 32.37 32.90 32.03 32.10 5255800
20141208 31.88 31.93 29.83 30.04 7846500
20141209 29.29 31.44 29.21 31.04 7530200
20141210 30.51 30.54 29.03 29.08 8270000
20141211 28.80 29.13 28.23 28.54 8059500
20141212 28.24 29.05 27.77 27.82 6280000
20141215 28.05 28.45 27.50 27.71 7135000
20141216 27.74 29.25 27.61 27.90 6794200
20141217 27.94 28.90 27.52 28.68 6083700
20141218 29.52 29.62 28.32 28.65 7468300
20141219 28.78 28.90 28.39 28.59 6170000
20141222 28.73 28.81 26.00 26.19 13577200
20141223 26.49 27.26 26.27 26.40 6094500
20141224 26.40 26.67 26.03 26.51 3205800
20141226 26.82 27.00 26.43 26.65 3216700
20141229 26.62 27.42 26.61 26.90 3753800
20141230 26.76 27.71 26.75 27.12 4001400
20141231 27.25 27.39 26.52 26.74 4405700