20000103 12.42 12.47 11.74 11.88 1879479
20000104 11.79 11.83 11.24 11.79 1761934
20000105 11.79 11.79 11.06 11.11 2560991
20000106 11.11 11.79 11.11 11.70 1477822
20000107 11.83 13.84 11.83 13.20 7462303
20000110 13.56 13.88 13.43 13.61 2212889
20000111 13.75 13.75 12.93 12.97 1289421
20000112 12.97 13.61 12.97 13.43 1388565
20000113 13.56 14.38 13.43 14.38 1482217
20000114 14.56 15.21 14.56 14.97 2331669
20000118 14.93 14.93 13.88 13.97 677804
20000119 13.97 14.56 13.92 14.38 1008056
20000120 14.29 14.52 14.24 14.38 901359
20000121 14.56 14.79 14.38 14.61 1248638
20000124 14.75 14.93 14.56 14.61 822813
20000125 14.65 14.70 13.97 14.24 1172014
20000126 14.24 14.24 13.25 13.79 2423810
20000127 13.79 13.84 13.29 13.43 944614
20000128 13.47 13.47 12.93 13.11 606948
20000131 13.11 13.15 12.74 12.88 932668
20000201 12.88 13.25 12.74 13.11 1523275
20000202 13.11 13.20 12.34 12.66 1757952
20000203 12.83 13.02 12.24 12.38 1319082
20000204 12.52 12.61 12.20 12.29 1223508
20000207 12.42 12.42 11.93 12.20 589783
20000208 12.15 12.20 11.83 11.97 821852
20000209 11.93 12.06 11.51 11.61 573168
20000210 11.65 11.70 10.92 11.24 1037854
20000211 11.29 11.51 10.84 10.88 5174713
20000214 10.97 11.06 10.79 10.88 716528
20000215 10.92 11.06 10.84 11.06 1690254
20000216 11.29 13.33 11.29 13.20 8017070
20000217 14.11 14.11 13.56 13.84 2790313
20000218 13.84 13.84 13.11 13.29 1129171
20000222 13.29 13.47 12.66 12.70 1082482
20000223 12.74 12.74 12.20 12.38 891335
20000224 12.52 12.66 12.24 12.47 1681054
20000225 12.47 12.56 12.20 12.20 746876
20000228 12.38 12.47 12.20 12.38 988419
20000229 12.74 13.02 12.56 13.02 1595504
20000301 12.83 12.83 12.10 12.34 1600173
20000302 12.34 12.34 11.83 12.02 1671991
20000303 11.93 12.02 11.83 12.02 1032910
20000306 11.65 12.06 11.20 11.43 1857096
20000307 11.29 11.29 10.28 10.70 2941226
20000308 10.88 10.88 10.24 10.74 1349979
20000309 10.74 11.15 10.70 11.11 1440472
20000310 11.06 11.15 10.38 11.01 2588180
20000313 10.92 11.20 10.74 10.88 681924
20000314 10.97 11.29 10.84 10.88 892296
20000315 10.88 11.43 10.84 11.24 4060922
20000316 11.43 13.06 11.43 12.83 4841441
20000317 12.66 13.43 12.38 12.42 2039730
20000320 12.24 12.38 11.70 12.06 989518
20000321 11.97 13.29 11.97 13.25 1488945
20000322 13.84 13.84 12.38 12.93 2653956
20000323 13.06 13.84 12.66 13.61 1157046
20000324 13.61 14.56 13.38 13.84 2228818
20000327 13.84 13.84 13.11 13.47 708838
20000328 13.38 14.02 13.33 13.84 1259211
20000329 13.83 14.10 13.73 13.92 1204274
20000330 13.92 15.34 13.83 15.34 2317487
20000331 15.38 16.89 15.38 16.76 4659686
20000403 16.66 16.71 16.30 16.48 1826549
20000404 16.48 16.76 15.29 15.98 2265062
20000405 16.16 16.16 15.57 15.98 1633914
20000406 16.03 16.11 14.88 15.43 2522000
20000407 15.57 15.70 15.52 15.57 1442644
20000410 15.66 15.84 15.47 15.84 893137
20000411 15.66 15.75 15.38 15.38 856822
20000412 15.47 16.44 15.47 15.79 1572069
20000413 15.98 16.30 15.89 16.11 1231306
20000414 15.75 15.84 15.29 15.43 1622173
20000417 15.02 15.38 14.83 15.10 430186
20000418 15.02 15.66 15.02 15.24 732312
20000419 15.29 15.38 14.93 15.02 641524
20000420 15.02 15.20 14.65 15.20 1097923
20000424 15.20 16.99 15.10 16.89 1387625
20000425 17.58 18.68 17.30 18.49 2019593
20000426 18.68 19.96 17.58 17.58 3160793
20000427 17.40 18.40 17.17 17.90 1317862
20000428 17.90 17.95 16.93 17.54 962355
20000501 17.86 19.23 17.81 18.91 2023825
20000502 18.72 18.86 17.17 18.31 2241717
20000503 18.31 19.04 18.08 18.27 1041675
20000504 18.13 18.63 17.99 18.59 712107
20000505 18.54 18.63 18.13 18.17 915937
20000508 18.49 18.63 17.49 17.90 1093417
20000509 18.36 19.55 18.17 19.04 2413191
20000510 19.23 19.78 18.54 18.82 2996283
20000511 18.68 19.18 18.68 19.04 1078400
20000512 19.04 19.23 18.86 19.09 2014405
20000515 19.13 19.55 18.96 19.55 1086181
20000516 19.55 19.64 19.27 19.55 736818
20000517 19.55 19.55 18.96 19.32 1277724
20000518 19.41 20.33 19.41 20.23 2294825
20000519 20.23 20.23 19.45 19.92 1272263
20000522 19.86 20.14 19.50 19.69 1449607
20000523 19.86 20.06 19.69 19.92 1881841
20000524 19.82 20.51 19.78 20.51 3347012
20000525 20.47 20.47 19.00 19.73 2162124
20000526 19.55 19.55 18.68 19.18 1134101
20000530 19.18 20.88 19.09 20.47 1945597
20000531 20.47 20.47 19.64 19.73 1252877
20000601 19.92 20.83 19.92 20.74 1544628
20000602 21.24 23.03 21.24 22.30 2571421
20000605 21.61 22.11 21.24 21.29 1276086
20000606 21.10 22.34 21.06 21.89 1639238
20000607 21.89 22.34 21.89 22.11 815728
20000608 22.11 22.11 21.20 21.20 645210
20000609 21.38 21.38 20.79 20.83 546094
20000612 21.01 21.10 20.47 20.79 1627907
20000613 20.79 20.96 20.14 20.83 801666
20000614 20.83 21.38 20.83 21.24 1185298
20000615 21.56 21.61 20.23 20.65 1595687
20000616 20.55 20.79 20.42 20.69 1393906
20000619 20.23 21.33 20.19 21.24 1101063
20000620 21.24 21.24 20.33 20.69 934367
20000621 20.55 20.65 19.78 19.96 835661
20000622 19.96 19.96 19.00 19.45 748559
20000623 19.41 20.06 19.41 19.69 696407
20000626 19.78 19.92 19.13 19.27 725759
20000627 19.59 19.78 19.37 19.50 1095602
20000628 19.73 20.43 19.51 20.15 879809
20000629 20.15 21.02 20.15 20.61 852773
20000630 20.61 21.16 20.57 20.61 990804
20000703 20.52 20.70 20.38 20.61 219137
20000705 20.75 20.75 20.15 20.29 842448
20000706 20.52 20.79 19.96 20.75 558236
20000707 20.65 21.49 20.65 21.43 979392
20000710 21.39 21.76 21.35 21.71 1954029
20000711 21.71 22.17 21.53 22.13 1783936
20000712 22.13 23.05 22.13 23.00 2242725
20000713 23.00 23.47 22.63 22.91 2004839
20000714 22.91 23.83 22.77 23.23 1258306
20000717 23.27 23.27 22.68 23.10 864185
20000718 22.96 22.96 22.17 22.41 594917
20000719 22.27 22.54 21.67 22.08 1259257
20000720 22.22 22.77 21.99 22.77 492617
20000721 22.68 23.00 22.54 22.91 954938
20000724 22.82 23.19 21.94 22.08 680779
20000725 22.08 23.10 21.94 22.96 810929
20000726 23.55 24.84 23.47 24.52 3222796
20000727 24.70 27.42 24.70 27.01 6462710
20000728 26.50 26.59 25.72 26.13 1920744
20000731 26.27 26.50 25.85 26.45 1637890
20000801 26.45 26.45 25.21 25.21 2187159
20000802 24.70 25.31 23.78 24.01 2395428
20000803 23.37 24.66 23.37 24.66 2888452
20000804 24.94 25.44 24.66 24.94 1652427
20000807 25.39 25.44 24.94 25.35 1665333
20000808 25.39 25.72 25.07 25.53 1740190
20000809 25.53 25.53 24.20 24.29 1162527
20000810 24.47 24.98 24.47 24.75 766368
20000811 24.66 25.39 24.61 25.11 535955
20000814 25.76 25.95 25.53 25.90 1742500
20000815 25.95 25.99 25.76 25.90 1487225
20000816 25.76 26.04 25.76 25.85 1078160
20000817 25.76 26.45 25.53 26.31 752919
20000818 26.41 26.41 25.76 26.09 881711
20000821 26.13 26.41 25.76 25.76 728872
20000822 25.95 26.13 25.21 25.35 873152
20000823 25.03 25.21 24.75 25.17 1181411
20000824 25.07 25.48 25.03 25.07 681730
20000825 25.07 25.39 24.66 24.89 781177
20000828 24.70 24.94 24.29 24.47 766776
20000829 24.33 24.70 24.20 24.52 645320
20000830 24.75 24.98 24.61 24.84 1507739
20000831 24.70 26.13 24.70 25.85 840546
20000901 26.04 26.36 25.44 25.58 466397
20000905 25.39 25.99 25.39 25.67 288696
20000906 25.39 25.39 24.47 24.57 1424595
20000907 24.61 25.11 24.61 24.75 4297152
20000908 24.94 25.90 24.89 25.72 1671039
20000911 25.72 26.04 25.53 25.76 997868
20000912 25.76 26.13 25.58 26.04 1023274
20000913 26.13 27.01 25.95 26.36 1526487
20000914 26.27 26.54 25.81 26.36 1364954
20000915 26.31 27.05 26.27 26.54 1240645
20000918 26.54 27.23 26.54 26.68 2223433
20000919 26.68 27.23 26.54 27.23 1171086
20000920 27.23 27.32 26.73 26.87 1071775
20000921 26.91 28.20 26.82 28.15 2057416
20000922 27.97 28.80 27.60 28.52 1041071
20000925 28.52 28.52 27.23 27.51 1438452
20000926 27.46 28.71 27.42 28.48 1233988
20000927 28.62 29.68 28.48 29.13 1673955
20000928 28.80 29.50 28.80 29.36 1224832
20000929 29.36 29.45 28.48 28.99 1530159
20001002 28.89 29.26 28.66 28.80 1279398
20001003 28.80 28.80 27.70 27.70 1113397
20001004 27.56 28.06 27.28 27.65 921941
20001005 27.14 27.61 26.87 27.33 2216233
20001006 26.77 27.14 26.26 26.31 1494549
20001009 26.31 26.54 25.85 26.17 890122
20001010 26.22 26.40 24.28 25.44 2274455
20001011 25.11 26.22 24.74 26.13 2804006
20001012 26.13 26.13 24.79 24.79 2776790
20001013 24.79 25.62 24.65 25.39 1532732
20001016 25.25 25.71 25.20 25.71 1237559
20001017 25.89 26.13 25.07 25.62 1128968
20001018 25.34 26.82 24.79 26.63 1644302
20001019 27.51 28.25 27.24 27.92 2200662
20001020 28.02 28.66 27.98 28.02 1319070
20001023 28.02 28.48 27.70 28.43 1293750
20001024 28.43 28.85 27.88 28.29 1503621
20001025 28.71 29.17 28.52 28.62 2592781
20001026 29.08 29.31 27.74 28.29 1078058
20001027 28.29 28.99 28.29 28.99 1229300
20001030 28.99 30.28 28.99 30.00 1800960
20001031 30.00 30.00 28.85 28.99 1039062
20001101 29.82 29.82 28.62 29.40 3921330
20001102 29.45 31.39 29.17 29.87 2508698
20001103 29.73 29.73 28.66 28.85 1066007
20001106 28.43 28.85 27.88 28.29 1438223
20001107 28.29 29.22 27.92 28.80 1457585
20001108 28.80 29.17 28.52 28.94 726829
20001109 29.13 29.13 28.57 28.66 651817
20001110 28.71 29.96 28.52 29.63 1083474
20001113 29.50 29.54 28.48 28.99 760679
20001114 28.99 29.77 28.94 29.50 1322997
20001115 29.59 29.77 29.26 29.59 883623
20001116 29.50 29.87 28.71 29.40 1822760
20001117 29.50 30.14 29.50 29.54 857761
20001120 29.50 29.50 28.62 28.89 1282106
20001121 28.89 28.94 28.62 28.80 1258140
20001122 28.62 28.76 27.74 28.35 730891
20001124 28.35 28.76 27.88 28.66 350145
20001127 28.39 28.43 27.88 28.25 944824
20001128 28.43 29.13 28.29 28.62 633538
20001129 28.71 29.54 28.71 29.40 731568
20001130 29.40 30.56 28.85 29.17 1991062
20001201 29.17 29.45 28.76 28.99 1210479
20001204 28.99 29.36 28.94 29.26 1531920
20001205 29.45 30.32 29.45 30.28 2294901
20001206 30.28 30.56 29.77 30.32 1358201
20001207 30.24 30.83 29.54 30.65 1343172
20001208 31.02 32.27 31.02 32.17 1963711
20001211 32.04 32.31 31.48 31.80 1359149
20001212 31.76 31.76 30.65 31.02 1260171
20001213 29.54 29.82 29.31 29.54 4992346
20001214 29.73 29.73 28.62 28.80 2991129
20001215 28.76 28.80 26.82 28.11 4382503
20001218 28.80 29.26 28.66 29.17 2845709
20001219 29.17 29.17 27.24 27.78 2471869
20001220 27.51 27.61 27.10 27.33 1876513
20001221 27.33 29.91 27.28 29.91 4036961
20001222 29.87 29.91 29.36 29.87 1243923
20001226 29.87 31.16 29.82 30.97 1952202
20001227 30.83 31.81 30.83 31.57 1353586
20001228 31.40 31.95 31.40 31.72 1639205
20001229 32.00 32.55 31.12 31.44 1491131
20010102 32.00 32.00 30.23 30.56 2262951
20010103 30.29 30.52 29.08 29.17 2913018
20010104 29.35 29.82 26.30 27.60 6158222
20010105 27.41 28.71 27.04 28.11 3494784
20010108 28.11 28.71 28.01 28.29 2318023
20010109 28.57 28.89 26.86 27.04 2996436
20010110 27.74 27.74 26.63 26.95 1981381
20010111 26.67 26.71 26.21 26.67 2937449
20010112 27.04 27.13 25.37 25.79 4032412
20010116 25.60 27.18 25.56 26.95 2919092
20010117 26.86 26.95 25.74 26.02 2913827
20010118 25.56 27.04 24.45 27.04 3944405
20010119 27.18 27.18 26.30 26.34 1317411
20010122 26.53 27.78 26.44 27.69 1293385
20010123 26.90 28.85 26.44 28.52 2176293
20010124 28.57 29.03 28.11 28.57 1510569
20010125 28.52 28.98 28.24 28.85 1156109
20010126 28.85 28.94 28.24 28.48 1058383
20010129 28.37 28.93 28.29 28.59 708918
20010130 28.87 28.87 27.41 27.92 2255662
20010131 28.00 28.08 26.97 27.41 1168258
20010201 27.41 27.76 26.74 26.98 2575971
20010202 26.30 28.18 26.30 28.12 3579822
20010205 28.15 28.87 27.72 28.73 899511
20010206 28.73 28.75 27.58 28.06 603229
20010207 28.45 28.89 28.23 28.67 597154
20010208 28.67 29.26 27.23 27.80 2265245
20010209 27.62 28.30 27.03 27.94 1394755
20010212 28.06 28.52 27.78 28.23 859827
20010213 28.41 28.74 28.00 28.43 1193094
20010214 28.74 29.75 28.45 29.04 2434106
20010215 28.97 29.19 28.08 28.08 1671195
20010216 28.04 28.33 27.71 27.97 1475204
20010220 27.78 28.15 27.04 27.04 4582593
20010221 26.49 26.98 25.94 26.19 1124389
20010222 26.97 27.00 26.11 26.89 1476553
20010223 27.97 27.97 26.67 27.11 1426476
20010226 27.26 27.97 27.00 27.41 1448882
20010227 27.60 28.04 27.41 27.85 1308637
20010228 27.93 28.15 26.78 27.11 1166638
20010301 27.26 27.41 26.99 27.39 955393
20010302 27.00 28.16 27.00 27.86 1667551
20010305 27.86 28.00 27.19 27.38 878724
20010306 27.41 27.41 26.67 27.15 1557677
20010307 27.15 27.56 27.05 27.49 729165
20010308 27.67 28.14 27.63 27.94 639808
20010309 28.52 28.52 27.52 28.12 1510029
20010312 28.15 28.74 27.63 27.81 1533785
20010313 27.78 27.97 27.26 27.89 1120744
20010314 27.41 27.60 27.08 27.32 1342923
20010315 28.06 28.52 27.60 28.15 1776615
20010316 28.15 28.15 27.79 27.79 1159754
20010319 27.23 27.23 25.14 26.11 3765285
20010320 26.74 26.74 25.60 25.64 1988940
20010321 24.45 25.56 24.45 25.26 2581640
20010322 25.19 25.26 23.71 24.52 2258901
20010323 25.00 25.30 24.19 24.67 1956545
20010326 25.19 25.66 25.04 25.30 1828043
20010327 25.29 25.29 24.74 25.11 1859224
20010328 24.93 25.62 24.80 25.36 1482858
20010329 25.21 25.67 25.14 25.65 2279014
20010330 25.48 27.61 25.48 27.34 1338714
20010402 27.04 27.26 26.55 26.68 1676888
20010403 26.49 26.49 25.36 25.43 1281164
20010404 25.62 25.78 24.65 24.91 1557620
20010405 24.99 25.43 24.99 25.21 1999331
20010406 25.20 25.20 23.65 23.78 2738743
20010409 23.78 23.80 23.49 23.65 1977548
20010410 23.72 24.62 23.61 24.46 3636284
20010411 25.20 25.20 23.91 23.92 1670838
20010412 24.10 24.24 23.62 23.82 1214067
20010416 23.91 24.00 23.52 23.59 1065082
20010417 23.78 24.98 23.65 24.65 1408500
20010418 25.36 26.66 25.36 26.48 5624185
20010419 26.44 27.41 26.19 27.15 3504106
20010420 27.14 27.41 25.13 26.22 2115372
20010423 26.03 26.70 25.96 26.70 1593656
20010424 26.40 26.44 24.86 25.21 3330515
20010425 24.54 25.47 24.50 25.06 3216759
20010426 25.10 26.07 25.10 25.88 1873608
20010427 26.33 26.43 25.96 26.19 1249027
20010430 26.22 26.85 26.22 26.55 2486894
20010501 26.55 27.44 25.88 26.90 2870786
20010502 27.70 27.70 26.61 26.62 3410655
20010503 26.70 26.70 25.88 26.02 1981178
20010504 25.87 26.14 25.29 25.95 2009953
20010507 26.51 26.51 25.29 25.52 2596481
20010508 26.03 26.55 25.96 26.22 2614902
20010509 26.14 26.96 25.79 26.22 1720320
20010510 26.26 26.32 25.58 25.84 1132985
20010511 26.03 26.77 25.88 26.22 1127069
20010514 26.14 26.92 26.14 26.74 1143877
20010515 26.79 27.41 26.70 27.22 1180989
20010516 27.22 27.48 27.15 27.33 1764020
20010517 27.70 28.37 26.96 27.32 1944201
20010518 27.85 28.19 27.41 27.74 1510827
20010521 27.93 29.00 27.81 28.15 2329303
20010522 27.78 28.04 27.37 27.54 1541619
20010523 27.73 27.81 27.11 27.78 2416570
20010524 27.78 28.86 27.78 28.24 1206268
20010525 28.25 28.54 27.67 27.77 771549
20010529 28.36 29.30 28.25 28.52 1662635
20010530 29.37 29.37 28.83 28.83 1553451
20010531 28.83 28.97 28.72 28.82 764422
20010601 29.15 29.15 28.05 28.33 664651
20010604 28.33 28.85 28.15 28.82 729865
20010605 28.86 29.37 28.74 29.18 1773164
20010606 29.19 29.38 28.97 29.19 1404735
20010607 29.23 29.67 29.23 29.67 1261129
20010608 29.71 29.73 29.45 29.50 501950
20010611 28.89 29.34 28.45 29.10 1138364
20010612 29.18 29.18 28.77 29.04 728117
20010613 29.04 29.36 29.00 29.10 1007531
20010614 29.10 29.15 28.78 29.11 1156517
20010615 29.06 29.07 28.56 28.67 1035903
20010618 28.33 28.51 27.55 27.99 1252792
20010619 27.67 28.04 26.77 27.03 1965984
20010620 27.11 27.74 27.11 27.41 2953615
20010621 27.41 27.51 27.07 27.44 1985750
20010622 27.63 27.93 27.38 27.88 631573
20010625 27.96 28.04 27.22 27.33 633859
20010626 26.92 28.06 26.81 27.93 934787
20010627 28.08 29.08 27.87 28.67 1403277
20010628 29.31 29.87 29.05 29.63 2203485
20010629 29.40 29.54 29.05 29.19 1726574
20010702 29.19 29.36 28.60 28.90 622622
20010703 28.97 29.01 28.64 28.87 183345
20010705 28.50 28.60 28.08 28.15 1132880
20010706 28.08 28.43 27.93 28.22 772887
20010709 28.22 28.29 27.64 27.65 628783
20010710 27.10 27.24 26.51 27.00 2198798
20010711 27.00 27.10 26.58 26.63 1383858
20010712 26.63 27.17 26.63 26.66 1356939
20010713 26.81 26.88 26.43 26.76 1452964
20010716 26.88 27.03 26.69 26.86 485884
20010717 26.87 26.88 25.72 26.51 1043150
20010718 26.77 26.84 25.94 26.02 1718137
20010719 25.76 25.91 25.01 25.25 4114877
20010720 25.35 25.50 25.09 25.21 2290537
20010723 25.16 25.42 24.94 25.09 2500935
20010724 25.39 25.63 24.64 24.94 4268357
20010725 24.93 24.94 24.44 24.72 2047193
20010726 25.13 25.25 24.64 24.88 1590639
20010727 24.27 25.39 24.27 24.76 1652781
20010730 24.83 25.16 24.77 25.13 1361760
20010731 25.24 26.43 25.24 26.07 2819009
20010801 26.13 26.58 25.80 25.84 1569345
20010802 25.50 25.61 25.13 25.29 1080381
20010803 25.21 26.13 25.21 26.02 1430598
20010806 25.76 26.13 25.42 26.03 666416
20010807 26.21 27.25 26.21 26.88 1833313
20010808 26.84 26.88 26.28 26.51 1473454
20010809 26.51 26.62 26.21 26.51 732843
20010810 26.62 26.66 26.32 26.51 420662
20010813 26.51 27.14 26.51 26.99 1678763
20010814 26.99 27.45 26.99 27.32 1468499
20010815 27.24 27.46 27.05 27.28 1186719
20010816 27.18 27.40 26.85 27.34 1023195
20010817 27.29 27.29 26.69 26.80 959580
20010820 26.58 26.58 26.21 26.36 1530105
20010821 26.36 26.37 25.84 26.13 1917553
20010822 26.13 26.13 25.33 25.61 1414259
20010823 25.79 26.06 25.72 25.94 1162076
20010824 25.83 25.91 25.39 25.63 1685995
20010827 25.54 25.63 24.79 25.20 1655460
20010828 25.20 25.20 24.60 25.00 1724699
20010829 24.94 25.00 24.63 24.84 1051052
20010830 24.75 24.75 23.82 24.57 1995632
20010831 24.83 25.35 24.76 24.77 1232120
20010904 25.01 25.16 24.68 24.87 1039266
20010905 25.03 25.54 24.80 25.36 1187254
20010906 25.36 25.39 24.79 25.22 1700191
20010907 25.22 25.22 24.56 24.69 1752020
20010910 24.50 24.72 24.08 24.64 1534658
20010917 19.97 22.10 19.97 21.29 12186197
20010918 21.30 21.73 19.41 19.41 9756913
20010919 18.68 18.71 17.10 17.92 18510318
20010920 16.99 17.76 15.38 15.64 12869354
20010921 14.19 15.67 13.51 15.31 8169488
20010924 16.61 18.37 16.17 17.74 4947763
20010925 17.47 19.12 17.47 18.67 5622081
20010926 19.16 19.31 18.60 18.92 3517628
20010927 18.82 20.70 18.63 20.69 5252214
20010928 21.11 22.54 21.03 21.69 7640831
20011001 21.50 22.11 21.18 21.78 4823693
20011002 21.79 21.97 21.48 21.71 6767680
20011003 24.34 26.31 23.84 25.77 13275239
20011004 25.65 26.07 24.68 25.62 3986086
20011005 25.47 25.88 24.09 25.02 3303434
20011008 25.03 25.35 23.93 24.95 2479273
20011009 24.95 27.27 24.68 27.12 4550925
20011010 27.05 28.77 26.22 27.04 5688590
20011011 27.53 29.22 27.16 27.53 4251666
20011012 27.54 27.98 26.89 27.82 1716348
20011015 27.67 28.28 27.49 27.85 1885946
20011016 28.35 29.29 28.06 29.00 3263764
20011017 29.31 29.45 28.10 28.69 3606022
20011018 28.55 28.92 27.31 27.69 4529492
20011019 27.68 28.17 27.13 27.42 2532788
20011022 27.57 28.17 27.34 27.88 2121307
20011023 27.64 28.09 27.15 27.60 2397403
20011024 27.23 28.21 26.85 28.00 1402578
20011025 26.22 27.16 26.00 26.59 4825956
20011026 26.49 28.05 26.49 27.61 9438117
20011029 28.47 28.47 27.24 27.49 2342024
20011030 27.38 27.94 26.82 27.65 3693749
20011031 28.06 28.06 26.48 26.48 3656475
20011101 26.82 28.16 26.67 28.15 3725832
20011102 27.83 29.07 27.68 28.79 3416455
20011105 30.01 30.07 29.36 30.06 4338728
20011106 30.61 30.61 29.45 30.02 4467457
20011107 30.02 30.16 29.60 29.98 2079506
20011108 29.90 30.05 28.77 28.81 2650335
20011109 27.57 27.98 27.34 27.65 3504183
20011112 27.42 28.09 26.47 27.72 2838704
20011113 27.87 28.47 27.33 27.64 1951309
20011114 27.77 27.94 27.19 27.34 1422680
20011115 27.38 27.97 27.19 27.34 1801680
20011116 27.34 27.98 27.27 27.98 2349079
20011119 27.98 29.27 27.97 28.85 2573257
20011120 29.22 29.22 28.55 28.73 3074996
20011121 28.66 29.32 28.17 29.22 1525983
20011123 29.03 29.04 28.58 28.72 335735
20011126 28.36 28.69 28.09 28.66 1120625
20011127 28.28 29.11 28.28 28.99 840935
20011128 28.99 28.99 28.21 28.24 517048
20011129 28.25 29.22 28.25 29.13 1314185
20011130 28.85 29.00 28.36 28.62 1184391
20011203 28.32 28.91 28.18 28.88 885131
20011204 28.77 29.64 28.39 29.55 1965553
20011205 29.82 30.12 29.18 29.30 2789182
20011206 29.30 29.87 28.55 29.28 2825791
20011207 29.28 29.59 28.70 29.30 1644063
20011210 29.03 29.26 28.32 28.70 1563923
20011211 28.73 28.73 28.17 28.39 2005889
20011212 28.24 28.55 28.06 28.17 2134486
20011213 28.24 28.24 27.68 27.88 1884482
20011214 28.06 28.18 27.68 28.17 2735800
20011217 28.36 28.68 28.02 28.47 3239935
20011218 28.55 29.05 28.39 28.77 1683733
20011219 28.73 29.08 28.39 29.03 1025176
20011220 28.73 28.98 28.73 28.88 1797819
20011221 29.00 29.30 28.77 29.15 1475530
20011224 28.89 29.40 28.89 29.17 343722
20011226 29.17 30.01 29.12 30.01 931857
20011227 30.15 30.24 30.02 30.13 1736561
20011228 30.27 30.42 30.01 30.36 1676350
20011231 30.41 30.61 30.16 30.27 860854
20020102 30.16 30.24 29.63 29.76 1600225
20020103 30.03 30.15 29.25 29.41 2208565
20020104 29.44 29.55 28.95 29.03 1826346
20020107 29.29 29.29 28.65 28.73 1290020
20020108 27.52 28.57 27.52 28.44 3584790
20020109 28.63 29.07 28.46 28.99 2299942
20020110 28.88 28.88 28.20 28.64 1311505
20020111 28.65 28.76 28.45 28.65 1418797
20020114 28.58 28.58 27.33 27.33 3070214
20020115 27.52 28.08 27.43 28.02 1961356
20020116 28.04 28.04 27.41 27.63 1656457
20020117 27.63 27.71 26.62 26.62 3586249
20020118 26.62 27.10 26.50 27.05 3109205
20020122 27.14 27.14 26.47 26.82 1903400
20020123 26.82 26.88 26.40 26.54 2161086
20020124 27.90 28.09 27.37 27.86 8388117
20020125 27.88 28.84 27.82 28.58 7955369
20020128 28.43 29.20 28.35 28.77 4628663
20020129 28.85 28.99 28.01 28.99 56947100
20020130 28.88 29.14 28.38 28.83 11548779
20020131 28.91 29.29 28.67 29.29 3005096
20020201 29.29 30.09 29.29 29.45 5157960
20020204 29.45 29.52 28.89 29.13 2542774
20020205 29.13 29.63 28.88 29.04 2280181
20020206 28.92 29.22 28.84 28.88 2739321
20020207 28.65 29.41 28.46 29.38 3523916
20020208 29.38 29.74 29.16 29.22 2673407
20020211 29.22 29.90 29.12 29.75 1568926
20020212 29.86 30.46 29.63 30.28 3395803
20020213 30.91 33.33 30.88 33.18 7930436
20020214 33.29 33.75 32.61 33.17 6312705
20020215 32.71 32.76 31.84 32.57 3968335
20020219 32.42 32.49 31.56 31.65 2168778
20020220 31.86 32.23 31.52 32.05 1812554
20020221 31.90 32.23 31.44 31.53 1266414
20020222 31.22 31.64 30.84 31.64 1546778
20020225 31.53 32.23 31.37 32.06 1543860
20020226 32.05 32.90 32.05 32.69 1453146
20020227 32.80 33.58 32.74 33.37 1841465
20020228 33.40 33.67 32.88 33.10 1667464
20020301 33.03 33.03 32.20 32.42 3297132
20020304 32.39 32.64 32.27 32.54 2892367
20020305 32.50 33.55 32.46 33.10 1923824
20020306 33.14 33.54 32.97 33.47 1775817
20020307 33.48 33.58 31.59 32.51 3100717
20020308 32.42 32.61 31.59 31.80 2997139
20020311 31.90 31.97 31.53 31.90 1534179
20020312 31.63 32.23 31.29 31.74 1981913
20020313 31.71 31.86 31.37 31.72 1480467
20020314 31.82 32.94 31.71 32.80 2561474
20020315 33.09 33.09 32.43 32.80 2024087
20020318 32.69 32.81 31.29 31.78 2294239
20020319 31.77 31.82 30.91 31.07 3009340
20020320 31.03 31.04 30.31 30.35 3706140
20020321 30.73 31.73 30.54 31.60 3484527
20020322 31.60 31.96 31.18 31.89 2128196
20020325 31.70 31.82 30.39 30.51 1932975
20020326 30.69 31.11 30.31 30.49 2049880
20020327 30.48 31.14 30.35 30.97 2632445
20020328 31.26 31.71 30.95 31.56 1451459
20020401 31.71 31.72 31.06 31.63 1343904
20020402 31.56 32.05 31.52 31.98 1672778
20020403 32.09 32.09 31.66 32.01 1480924
20020404 31.82 32.62 31.82 32.54 1654544
20020405 32.58 32.88 32.55 32.64 1367291
20020408 32.65 33.19 32.43 33.08 1133684
20020409 33.19 33.81 33.04 33.45 1817858
20020410 33.45 34.00 33.30 33.92 2006144
20020411 33.97 33.97 33.37 33.63 1252998
20020412 33.60 34.04 33.15 33.60 1474449
20020415 33.60 33.68 32.47 32.65 2238299
20020416 32.69 33.15 32.47 32.54 2151885
20020417 32.54 33.19 32.50 32.85 2089915
20020418 32.85 33.19 32.17 32.84 2363559
20020419 32.96 33.29 32.85 33.16 908929
20020422 33.16 33.38 33.01 33.16 1464540
20020423 33.60 33.91 32.61 32.66 2111981
20020424 33.22 33.22 32.54 32.64 2312820
20020425 32.64 32.66 31.79 31.98 1920259
20020426 32.03 32.54 31.99 32.09 1347736
20020429 32.09 32.38 31.48 31.52 1530869
20020430 31.98 32.99 31.82 32.94 2307667
20020501 31.03 31.86 29.14 30.04 14068115
20020502 28.78 28.99 26.65 27.54 18352198
20020503 27.62 28.66 27.55 27.99 10026361
20020506 28.12 28.27 27.17 27.25 4237044
20020507 27.43 27.47 26.30 26.98 5339148
20020508 27.43 27.55 26.69 26.87 3645493
20020509 27.02 27.40 26.49 26.61 3485483
20020510 26.49 26.91 25.73 25.88 7724376
20020513 26.07 26.53 25.01 26.45 4149969
20020514 26.60 26.75 26.01 26.11 4127639
20020515 26.19 26.48 25.81 25.84 4179170
20020516 25.85 25.88 24.82 25.27 5307437
20020517 25.27 25.32 24.51 25.25 5577380
20020520 25.25 26.00 24.63 24.82 3337760
20020521 24.82 25.54 24.76 25.50 10098769
20020522 25.43 25.44 24.70 24.75 3764015
20020523 24.75 26.19 24.66 26.03 5823672
20020524 26.79 26.91 26.38 26.68 5995178
20020528 26.91 26.91 25.96 26.28 2004823
20020529 26.38 27.18 26.30 26.60 3699403
20020530 26.72 26.72 25.82 25.83 3101246
20020531 26.26 26.49 26.03 26.19 2662967
20020603 26.30 26.56 25.59 25.68 2116474
20020604 24.98 25.05 24.22 24.94 5409177
20020605 25.24 25.80 25.05 25.57 3000958
20020606 25.92 26.11 24.86 24.86 1983946
20020607 24.86 24.90 24.16 24.37 5543687
20020610 24.48 24.82 24.14 24.67 2850990
20020611 25.01 25.08 24.07 24.13 3253461
20020612 24.14 24.63 23.88 24.42 2593731
20020613 24.42 24.71 24.21 24.33 2875698
20020614 24.33 24.75 23.94 24.58 2251908
20020617 24.58 25.50 24.58 25.41 1958709
20020618 25.41 25.73 25.24 25.63 1979322
20020619 25.43 25.50 24.97 25.04 2525551
20020620 24.98 25.28 24.82 25.12 1414594
20020621 25.00 25.38 25.00 25.20 2317049
20020624 25.01 25.21 24.75 24.90 2154528
20020625 24.67 25.11 24.54 24.60 1295544
20020626 23.55 24.19 23.47 23.89 2374460
20020627 23.62 23.82 21.93 22.82 5280989
20020628 23.13 24.04 23.03 24.04 2747749
20020701 23.81 23.81 23.01 23.01 2842123
20020702 23.01 23.13 21.97 22.18 2529954
20020703 22.26 22.82 22.09 22.55 3926239
20020705 22.71 23.47 22.71 23.30 790873
20020708 23.01 23.55 22.60 22.86 1583456
20020709 22.86 23.58 22.57 22.63 3042569
20020710 22.75 22.84 21.07 21.15 2561762
20020711 20.69 22.44 20.69 22.28 3733022
20020712 22.28 22.68 22.08 22.44 1715947
20020715 22.18 22.31 20.87 22.22 2426379
20020716 22.03 22.19 21.57 21.79 2820173
20020717 22.07 22.44 21.08 21.32 3351453
20020718 21.13 21.14 19.21 19.32 7014680
20020719 18.64 19.77 18.64 19.63 4824893
20020722 19.40 19.63 18.60 18.83 3472903
20020723 18.68 19.40 17.73 17.74 2087264
20020724 17.75 18.67 16.75 18.45 4431362
20020725 18.45 19.40 17.92 18.72 2708712
20020726 18.91 20.38 18.87 20.38 3118936
20020729 20.68 22.10 20.68 22.09 3587387
20020730 21.53 23.54 21.12 23.05 5162693
20020731 23.82 24.35 23.09 24.09 4491825
20020801 23.94 24.38 23.83 24.18 2353824
20020802 24.27 24.29 23.20 23.66 2612366
20020805 23.66 23.66 21.99 22.10 2180718
20020806 23.58 23.66 22.79 23.04 2295071
20020807 23.32 23.46 22.06 22.42 1856719
20020808 22.03 24.35 22.03 24.21 3611441
20020809 24.16 24.79 23.55 24.15 1598834
20020812 23.66 24.79 23.66 24.57 1170340
20020813 24.65 24.76 23.85 24.16 1899963
20020814 24.16 24.84 23.79 24.79 1483298
20020815 25.05 25.43 24.72 25.22 1442815
20020816 25.07 25.60 24.50 24.99 1187559
20020819 24.99 25.45 24.82 25.33 1323468
20020820 25.33 25.45 24.73 25.07 1056645
20020821 25.22 25.56 24.53 24.87 2435711
20020822 24.92 25.94 24.78 25.87 1248021
20020823 25.87 25.87 25.13 25.21 1123022
20020826 25.26 25.78 24.75 25.75 1108038
20020827 25.86 26.05 24.57 24.85 1798360
20020828 24.83 25.10 24.16 24.61 1250650
20020829 24.08 24.57 23.66 24.13 2566625
20020830 24.14 24.54 23.97 24.20 1736714
20020903 24.15 24.15 23.20 23.23 1501306
20020904 23.09 23.40 22.41 23.31 1560716
20020905 23.29 23.62 22.84 23.41 930331
20020906 23.92 24.08 23.58 23.65 1098705
20020909 23.66 24.46 23.55 24.11 1019184
20020910 24.30 24.35 23.60 23.86 1584901
20020911 24.34 24.35 23.90 23.90 751967
20020912 23.90 25.41 23.78 25.00 2256559
20020913 24.92 25.68 24.38 25.50 2842518
20020916 25.49 25.49 24.73 25.39 1239740
20020917 25.67 26.01 24.75 24.84 1380644
20020918 24.16 25.22 23.89 24.82 2773380
20020919 24.31 24.57 24.03 24.04 1775883
20020920 24.35 24.83 24.15 24.35 3490384
20020923 24.27 24.41 23.36 23.58 2822013
20020924 23.21 23.77 22.53 22.78 2660605
20020925 22.95 23.26 22.42 22.75 2241655
20020926 22.88 24.03 22.61 23.87 2353659
20020927 23.87 23.93 22.76 22.92 1561265
20020930 22.46 23.07 21.62 22.66 2336146
20021001 22.69 23.51 22.21 23.41 2969749
20021002 23.32 23.33 21.57 21.69 3640860
20021003 21.70 22.88 21.70 22.01 2538068
20021004 22.20 22.57 21.62 22.06 2473767
20021007 22.00 22.38 20.58 20.99 2744564
20021008 21.18 22.88 21.12 22.71 3041761
20021009 22.46 22.46 21.23 21.54 2343465
20021010 21.42 23.43 21.35 23.34 3833633
20021011 23.94 25.40 23.92 24.80 3033396
20021014 24.37 24.37 22.92 23.33 2588385
20021015 24.48 26.02 24.48 25.44 4384506
20021016 25.40 25.56 24.83 25.21 3175852
20021017 26.32 26.67 25.82 26.55 4357583
20021018 25.98 26.93 25.86 26.59 3393065
20021021 26.60 27.85 26.34 27.85 2493893
20021022 27.74 27.77 27.01 27.13 2492587
20021023 26.74 26.77 25.72 26.21 2432598
20021024 26.78 26.82 25.47 25.54 2971317
20021025 25.98 26.24 25.40 26.10 2211726
20021028 26.40 27.16 25.82 26.01 1740053
20021029 25.55 25.86 24.67 25.56 1953345
20021030 25.25 25.26 24.47 24.74 4219309
20021031 24.75 24.75 23.34 23.53 5720455
20021101 23.57 23.64 23.18 23.63 3161737
20021104 24.52 24.71 24.18 24.33 2178269
20021105 24.39 24.56 23.64 23.96 1157422
20021106 24.22 24.37 23.11 24.36 4016865
20021107 24.33 24.35 23.46 23.83 2041040
20021108 23.83 23.95 22.80 23.51 1714045
20021111 23.51 23.83 23.41 23.64 1336472
20021112 23.70 23.80 23.41 23.59 2255116
20021113 23.57 23.83 23.03 23.50 1181208
20021114 23.72 24.00 23.30 23.91 2307917
20021115 23.91 24.07 23.46 24.07 1323533
20021118 24.29 24.50 24.05 24.34 1865911
20021119 24.34 24.71 24.33 24.66 1605962
20021120 24.48 25.25 24.18 25.25 2444753
20021121 25.29 25.44 24.97 25.06 3458542
20021122 25.06 26.32 24.94 26.02 2368558
20021125 25.83 26.01 24.88 24.98 1832715
20021126 25.06 25.29 24.73 25.03 1400250
20021127 25.04 25.64 24.96 25.56 824545
20021129 25.75 26.36 25.75 26.09 737373
20021202 26.11 26.21 25.05 25.56 1788933
20021203 25.56 25.96 25.45 25.78 1319220
20021204 25.78 25.90 25.30 25.46 1199636
20021205 25.79 26.05 24.79 25.15 1063322
20021206 24.61 25.08 24.49 24.61 1622037
20021209 24.61 24.64 23.90 23.93 1613803
20021210 24.10 24.55 24.06 24.52 1486116
20021211 24.41 24.94 24.26 24.73 1419201
20021212 24.67 25.10 24.56 24.61 1325101
20021213 24.61 24.64 23.93 23.97 979286
20021216 24.06 24.55 23.99 24.36 920866
20021217 24.14 24.39 23.91 24.00 1126839
20021218 23.96 23.96 23.55 23.70 1109849
20021219 23.41 23.65 22.70 22.80 3307722
20021220 22.80 22.99 22.52 22.95 2601062
20021223 22.95 22.95 22.10 22.43 2993273
20021224 22.43 22.64 22.20 22.49 1162533
20021226 22.55 23.20 22.40 22.71 1607952
20021227 22.63 22.83 22.10 22.28 939693
20021230 22.28 22.74 22.02 22.52 1227111
20021231 22.57 22.74 22.24 22.58 1145251
20030102 22.59 23.56 22.55 23.48 1731000
20030103 23.40 23.78 23.31 23.62 1001673
20030106 23.74 24.78 23.72 24.60 2275950
20030107 24.70 24.94 24.28 24.46 2801539
20030108 24.44 24.47 23.67 23.99 1845084
20030109 23.99 24.54 23.99 24.53 1838717
20030110 24.53 24.73 24.24 24.32 2157059
20030113 24.68 24.68 23.78 23.86 1746593
20030114 23.17 23.52 22.97 23.49 5203266
20030115 23.49 23.49 23.00 23.30 1915509
20030116 23.43 23.55 22.31 22.35 3007616
20030117 22.29 22.47 22.03 22.33 1872630
20030121 22.47 22.55 21.91 22.02 1501404
20030122 21.88 22.13 21.53 21.61 2027773
20030123 21.82 21.95 21.63 21.71 1625233
20030124 21.47 21.58 21.05 21.33 3126248
20030127 21.55 22.93 21.55 22.53 6150756
20030128 22.55 23.11 22.55 23.08 3057642
20030129 22.78 23.17 22.50 23.17 2494111
20030130 23.15 23.16 22.28 22.36 1762575
20030131 22.20 22.93 22.09 22.67 1202033
20030203 22.76 23.20 22.67 22.90 1704624
20030204 22.90 22.90 20.97 21.74 4268510
20030205 22.13 22.13 21.28 21.36 2127044
20030206 21.74 21.93 21.07 21.32 3796715
20030207 21.63 21.76 21.13 21.30 1650181
20030210 21.30 22.03 21.30 22.03 2759440
20030211 22.09 22.31 21.33 21.47 1675388
20030212 21.41 21.61 21.20 21.31 2325455
20030213 21.32 21.59 20.93 21.01 2091701
20030214 21.09 21.48 20.66 21.48 1214637
20030218 21.55 22.13 21.49 21.73 1202683
20030219 21.73 21.87 21.33 21.75 1229190
20030220 21.67 21.80 21.24 21.39 1529341
20030221 21.31 21.94 21.05 21.80 1192028
20030224 21.70 21.80 21.29 21.33 830937
20030225 21.34 21.45 20.98 21.38 1408501
20030226 21.39 21.50 20.61 20.65 2089232
20030227 20.82 21.32 20.63 21.22 2031671
20030228 21.35 21.55 21.16 21.33 1146681
20030303 21.55 21.70 21.29 21.33 2411213
20030304 21.38 21.38 20.93 21.01 1703844
20030305 20.93 21.30 20.87 20.93 1569101
20030306 20.82 20.93 20.65 20.74 1414088
20030307 20.74 20.83 20.03 20.75 1581705
20030310 20.76 20.76 19.93 19.96 2240997
20030311 19.97 20.06 18.80 18.80 4286182
20030312 18.74 18.86 18.16 18.28 3651966
20030313 18.70 19.43 18.55 19.32 2787506
20030314 19.39 20.82 19.28 20.47 2834412
20030317 20.39 21.36 20.13 21.19 1781155
20030318 21.53 21.54 21.08 21.31 1645113
20030319 21.28 21.88 21.28 21.86 1521025
20030320 21.86 22.23 21.47 21.91 1657847
20030321 22.21 23.46 21.93 23.35 5512253
20030324 23.10 23.10 22.39 22.45 2583637
20030325 22.64 23.09 22.49 22.67 2012830
20030326 22.70 22.97 22.57 22.69 1762055
20030327 22.69 22.99 22.53 22.76 1933400
20030328 22.60 23.04 22.46 22.84 1204274
20030331 22.68 22.76 22.15 22.41 1394307
20030401 22.68 22.84 22.51 22.72 1373895
20030402 23.42 24.07 23.42 23.68 2428054
20030403 23.92 23.93 23.55 23.65 1536799
20030404 23.95 24.58 23.80 24.55 1891286
20030407 25.16 25.38 23.83 23.93 2748824
20030408 24.10 24.19 23.80 23.91 2146299
20030409 24.04 24.25 23.65 23.68 1814549
20030410 23.69 23.80 23.23 23.26 1523493
20030411 23.35 23.69 22.95 23.05 1940635
20030414 23.21 23.69 22.92 23.69 2598322
20030415 23.69 24.48 23.69 24.15 1870487
20030416 24.31 24.38 23.74 23.76 1670119
20030417 23.71 24.43 23.70 24.41 1611727
20030421 24.41 24.66 24.31 24.52 1289795
20030422 24.89 26.46 24.89 26.27 4965142
20030423 26.27 27.09 26.27 26.76 5709254
20030424 26.76 26.77 25.96 26.02 2079252
20030425 26.13 26.40 25.27 25.31 1894128
20030428 25.55 26.37 25.34 25.93 2129634
20030429 25.93 26.05 25.17 25.69 3255104
20030430 26.51 26.51 25.54 25.61 3988882
20030501 25.67 26.24 25.54 25.95 3112612
20030502 25.96 26.86 25.69 26.78 2428313
20030505 26.16 26.69 25.99 26.13 2121366
20030506 26.30 26.30 25.62 26.10 3048277
20030507 26.09 26.13 25.37 25.43 2160381
20030508 24.54 25.16 24.54 24.97 3206530
20030509 25.23 25.89 24.99 25.68 2732159
20030512 25.43 26.59 24.99 26.54 2879173
20030513 26.34 26.47 26.02 26.05 1567287
20030514 26.32 26.83 26.04 26.58 1938051
20030515 26.71 26.88 26.52 26.67 2354806
20030516 26.67 27.09 26.47 26.74 1672703
20030519 26.74 26.75 26.16 26.19 1677095
20030520 26.26 26.26 25.67 25.99 1445077
20030521 25.95 25.95 25.56 25.85 1426086
20030522 25.78 25.92 25.56 25.88 1315632
20030523 25.74 26.03 25.61 25.96 1483187
20030527 26.00 26.67 25.83 26.66 1699832
20030528 26.63 27.05 26.63 27.02 1309431
20030529 27.15 27.60 26.81 26.94 2794814
20030530 27.36 28.39 27.36 28.25 6687581
20030602 28.63 29.38 28.28 28.64 3799624
20030603 28.56 28.71 27.44 27.60 2874780
20030604 27.56 27.91 27.09 27.29 2680355
20030605 27.29 28.15 27.09 28.09 2039592
20030606 28.47 28.63 27.50 27.56 2349768
20030609 27.44 27.44 26.70 26.75 2142036
20030610 26.71 27.16 26.60 27.16 1789229
20030611 27.29 27.86 27.17 27.70 1260470
20030612 27.87 28.15 27.40 27.81 1522976
20030613 27.67 27.79 27.21 27.69 1043695
20030616 27.71 28.62 27.71 28.46 1468072
20030617 28.66 28.72 28.09 28.14 1508895
20030618 28.04 28.36 27.70 28.03 1313824
20030619 27.99 28.02 26.75 27.02 2569384
20030620 27.05 27.22 26.82 26.85 2030290
20030623 26.81 27.02 26.55 26.67 1047958
20030624 26.68 28.15 26.66 27.79 2717044
20030625 27.87 28.28 27.31 27.40 2472882
20030626 27.32 28.18 26.80 27.98 3767152
20030627 28.09 28.09 27.01 27.11 1869313
20030630 27.11 27.43 26.54 26.69 2622667
20030701 26.69 26.91 26.41 26.84 2285502
20030702 26.85 27.16 26.62 26.83 1863146
20030703 26.83 26.95 26.40 26.69 971406
20030707 26.81 27.39 26.73 27.08 2374933
20030708 26.97 27.39 26.74 27.22 2249909
20030709 27.15 27.63 27.01 27.04 2009885
20030710 27.04 27.04 25.98 26.38 2357715
20030711 26.51 26.65 26.02 26.27 3111582
20030714 26.73 27.11 26.52 26.83 1682613
20030715 26.93 27.08 26.69 26.94 1302660
20030716 27.04 27.11 26.07 26.14 1318079
20030717 26.14 26.23 25.67 25.80 2221769
20030718 26.03 26.07 25.67 25.95 1714480
20030721 25.77 25.86 25.55 25.72 1296878
20030722 25.92 26.04 25.34 25.48 1959387
20030723 25.26 25.31 24.47 24.67 3639430
20030724 24.67 25.06 24.44 24.51 2607505
20030725 24.65 25.10 24.25 24.97 1961957
20030728 25.02 25.60 24.98 25.37 2067449
20030729 25.68 25.89 24.94 25.60 4665960
20030730 25.61 26.23 25.61 26.13 3076118
20030731 26.13 26.16 25.37 25.67 3221058
20030801 25.67 25.67 25.00 25.03 1965426
20030804 24.95 25.29 24.79 25.25 2192730
20030805 25.25 25.44 24.93 25.02 1818302
20030806 24.99 25.58 24.87 25.36 1634686
20030807 25.22 25.22 24.67 24.81 1924951
20030808 24.94 25.53 24.88 25.43 1322962
20030811 25.53 25.91 25.38 25.51 1839375
20030812 25.53 25.81 25.50 25.81 1135619
20030813 25.88 25.95 25.33 25.49 890712
20030814 25.57 25.79 25.24 25.69 1452097
20030815 25.70 25.80 25.41 25.78 1056596
20030818 25.77 25.98 25.59 25.71 1340052
20030819 25.80 25.80 25.40 25.54 1012395
20030820 25.55 26.17 25.46 26.17 1947052
20030821 26.56 26.76 26.01 26.17 2251323
20030822 26.27 26.33 25.62 25.81 1112619
20030825 25.88 25.89 25.01 25.72 1177508
20030826 25.64 25.76 25.18 25.58 1164916
20030827 25.63 25.63 25.32 25.37 656727
20030828 25.41 25.45 24.87 24.91 2360542
20030829 24.90 25.10 24.77 25.06 1532277
20030902 24.98 25.37 24.80 25.14 2305290
20030903 25.29 25.37 24.98 25.14 2640399
20030904 25.02 25.27 25.02 25.06 2345893
20030905 25.05 25.30 24.94 25.29 1556562
20030908 25.32 25.80 25.32 25.73 1941912
20030909 25.73 26.03 25.41 25.50 1409438
20030910 25.45 25.71 25.40 25.62 1606160
20030911 25.62 25.65 25.10 25.12 1822671
20030912 24.75 24.88 23.97 24.79 4184111
20030915 24.57 24.94 23.58 24.90 3784884
20030916 25.29 26.06 25.29 25.93 3165163
20030917 25.99 26.06 25.84 26.03 1551294
20030918 25.45 26.39 25.44 26.32 2027874
20030919 26.85 26.85 25.97 26.09 3070336
20030922 26.03 26.23 25.80 25.91 1013294
20030923 25.95 26.24 25.79 26.23 1091675
20030924 26.34 26.38 25.60 25.60 1794402
20030925 25.72 25.99 25.54 25.54 898422
20030926 25.60 25.88 25.42 25.52 1314920
20030929 25.75 26.29 25.68 26.29 1448929
20030930 26.03 26.20 25.84 25.89 1326801
20031001 25.90 26.59 25.83 26.59 1692674
20031002 26.57 27.01 26.43 26.93 1575272
20031003 27.36 27.51 27.24 27.40 2633545
20031006 27.40 27.44 27.11 27.44 1164432
20031007 27.28 27.30 26.80 27.26 2157680
20031008 27.40 27.44 27.23 27.36 1915851
20031009 27.51 27.51 26.65 27.00 1737641
20031010 26.97 26.97 26.43 26.63 2005786
20031013 26.77 27.08 26.69 26.99 979834
20031014 27.24 27.37 27.01 27.37 882490
20031015 27.44 27.56 27.24 27.56 1898988
20031016 27.59 27.71 27.24 27.33 2180547
20031017 26.61 26.65 26.23 26.58 3794655
20031020 26.61 26.76 26.35 26.73 2096871
20031021 26.79 27.36 26.69 26.95 2534795
20031022 26.95 26.95 26.15 26.28 1898733
20031023 26.28 26.87 26.26 26.76 1299973
20031024 26.61 26.75 26.43 26.66 848125
20031027 26.73 26.87 26.43 26.80 1239804
20031028 26.73 26.84 26.19 26.47 2216316
20031029 26.61 28.11 26.27 28.06 4102402
20031030 28.10 28.12 27.59 27.93 1734320
20031031 27.98 28.31 27.79 28.18 2018050
20031103 28.24 28.67 28.03 28.60 1459659
20031104 28.35 28.39 28.01 28.24 870354
20031105 27.88 27.95 27.27 27.62 1562753
20031106 27.63 27.71 27.40 27.62 1191387
20031107 27.48 27.51 26.91 27.05 1735980
20031110 27.08 27.30 26.76 27.28 1539119
20031111 27.13 27.66 27.10 27.60 1910996
20031112 27.60 28.02 27.41 27.90 1982664
20031113 27.84 28.09 27.56 27.70 1061083
20031114 27.63 27.87 27.30 27.30 1860791
20031117 26.82 27.30 26.61 27.23 1223579
20031118 27.29 27.37 26.89 26.98 785401
20031119 26.92 27.00 26.84 26.89 1285793
20031120 26.89 27.11 26.63 26.73 1494279
20031121 26.97 27.05 26.76 26.83 1266120
20031124 27.08 27.12 26.84 27.02 1565052
20031125 27.08 28.27 27.01 28.06 2373320
20031126 28.06 28.42 27.95 28.38 1381349
20031128 28.38 28.53 28.22 28.53 453509
20031201 28.61 29.16 28.29 29.02 1964523
20031202 29.54 30.71 29.43 30.00 3913333
20031203 30.00 30.28 29.64 29.75 1693057
20031204 29.75 30.09 29.75 29.98 1883530
20031205 30.25 31.00 30.23 30.30 2230113
20031208 30.18 30.58 30.18 30.51 1470135
20031209 30.65 30.72 30.36 30.37 2223726
20031210 30.29 30.29 29.82 29.90 1706854
20031211 30.06 30.30 29.89 30.14 1090976
20031212 30.14 30.40 29.96 30.35 825003
20031215 30.54 30.72 29.75 29.83 1098385
20031216 29.80 29.97 29.72 29.97 1626755
20031217 29.97 30.17 29.71 30.17 1509993
20031218 30.17 30.45 29.86 30.25 1701744
20031219 30.28 31.12 30.17 31.03 2527768
20031222 31.03 31.41 30.84 31.41 1894645
20031223 31.39 31.82 31.39 31.67 2118333
20031224 32.02 32.27 31.82 32.16 898842
20031226 32.16 32.21 32.02 32.16 410457
20031229 32.17 32.44 32.07 32.36 1618216
20031230 32.09 32.60 32.09 32.47 1211182
20031231 32.64 33.66 32.41 32.57 1112635
20040102 32.57 33.04 32.17 32.36 1287096
20040105 32.44 32.70 32.24 32.64 1164261
20040106 32.48 32.65 32.13 32.54 1105005
20040107 32.54 32.59 32.24 32.40 1452910
20040108 32.48 32.99 32.32 32.97 1534291
20040109 32.97 33.85 32.95 33.11 1529586
20040112 33.19 33.82 33.06 33.78 1712440
20040113 33.82 34.01 33.66 33.86 1319394
20040114 33.70 34.30 33.62 34.13 1248185
20040115 34.09 34.38 33.91 34.06 1316978
20040116 34.21 34.51 34.02 34.36 1135777
20040120 33.50 33.86 33.12 33.65 1691205
20040121 33.75 34.28 33.54 34.28 1595454
20040122 34.21 34.35 33.78 33.83 954068
20040123 33.93 34.03 33.32 33.56 1249838
20040126 33.45 34.16 33.43 34.10 998701
20040127 34.13 34.21 33.78 34.00 870525
20040128 34.15 34.46 33.50 33.75 1439940
20040129 33.76 34.05 33.25 33.38 1082117
20040130 33.46 34.17 33.30 34.15 1067239
20040202 33.97 34.32 33.74 34.28 1397215
20040203 34.02 34.53 33.93 34.48 1015613
20040204 34.01 34.40 33.66 34.18 1693112
20040205 35.37 35.94 34.93 35.43 3576580
20040206 35.35 35.59 35.00 35.07 1833367
20040209 35.00 35.19 34.78 35.06 2060345
20040210 35.07 35.07 34.65 34.88 1176214
20040211 34.88 35.23 34.05 35.13 2317332
20040212 35.00 35.46 34.92 35.45 1668570
20040213 35.45 35.62 35.25 35.50 1175451
20040217 35.39 35.40 34.99 35.23 1495381
20040218 35.31 35.32 35.05 35.15 1427733
20040219 35.29 35.29 34.78 34.81 1137812
20040220 35.07 35.31 34.75 34.98 1045368
20040223 35.06 35.06 34.34 34.74 1055286
20040224 34.72 34.76 34.21 34.47 1040663
20040225 34.33 34.56 34.09 34.26 920880
20040226 34.29 34.52 34.04 34.41 915412
20040227 33.89 35.44 33.89 35.36 2251082
20040301 35.19 35.48 35.06 35.07 1432946
20040302 35.23 35.39 34.89 35.00 1309984
20040303 35.00 35.59 34.98 35.59 944531
20040304 35.39 35.55 35.24 35.40 601077
20040305 35.39 35.78 35.25 35.48 921007
20040308 35.43 35.69 35.27 35.40 713993
20040309 35.29 35.43 34.71 34.95 1074614
20040310 35.11 35.17 34.45 34.53 987765
20040311 34.29 34.40 33.54 33.73 2089210
20040312 34.45 34.81 34.15 34.74 1278195
20040315 34.59 34.59 33.28 33.45 1719306
20040316 33.66 33.97 33.48 33.60 1342155
20040317 34.13 34.20 33.81 34.08 1241700
20040318 34.05 34.05 33.17 33.67 1961289
20040319 33.50 33.81 33.30 33.39 1001244
20040322 33.39 33.39 32.73 33.02 1027311
20040323 33.04 33.38 32.70 33.19 1018665
20040324 33.19 33.19 32.59 32.75 1271455
20040325 32.92 33.38 32.70 33.23 1039646
20040326 33.23 33.44 32.97 33.30 1015486
20040329 33.46 34.05 33.37 34.00 1042196
20040330 33.97 34.13 33.81 33.90 906367
20040331 33.91 33.94 33.31 33.70 1514114
20040401 33.78 34.37 33.78 34.02 1696147
20040402 34.53 34.80 34.05 34.79 2674796
20040405 34.84 35.52 34.84 35.49 1360437
20040406 35.19 35.57 35.17 35.43 1807418
20040407 35.44 35.55 35.32 35.41 1277142
20040408 35.71 36.06 34.99 35.55 1202582
20040412 35.55 36.31 35.54 36.13 1151821
20040413 36.26 36.32 35.72 35.86 1053589
20040414 35.86 35.86 34.59 34.61 1708553
20040415 34.72 34.72 34.06 34.19 1825267
20040416 34.32 34.36 33.98 34.25 2477320
20040419 34.17 34.51 33.77 34.17 1795265
20040420 34.17 34.17 33.46 33.46 1589054
20040421 33.30 33.73 32.78 33.57 2917338
20040422 33.57 34.53 33.33 34.36 2047934
20040423 34.32 34.36 33.80 34.05 1546141
20040426 33.99 34.05 33.61 33.69 1459682
20040427 33.69 34.25 33.44 34.13 1792481
20040428 34.14 35.23 34.13 35.07 3111144
20040429 34.99 36.31 34.99 35.33 2824296
20040430 35.33 35.39 34.51 34.63 1262965
20040503 34.74 34.74 34.25 34.60 1607156
20040504 34.77 34.77 34.13 34.28 1771340
20040505 34.32 34.62 34.11 34.13 1347145
20040506 34.13 34.25 33.42 33.88 1227900
20040507 33.77 33.97 33.04 33.04 1335499
20040510 32.67 32.74 31.54 32.21 2596565
20040511 32.43 33.08 32.42 32.88 965104
20040512 33.06 33.08 31.89 32.55 1808937
20040513 32.55 33.06 32.47 32.70 1022322
20040514 32.73 33.00 32.35 32.69 1198658
20040517 32.44 32.45 31.79 32.16 1179037
20040518 32.33 32.51 32.07 32.09 678256
20040519 32.39 33.05 31.75 31.91 1193215
20040520 31.95 32.00 31.32 31.33 2908224
20040521 31.60 32.82 31.60 32.53 2185915
20040524 32.83 33.01 32.37 32.58 1056374
20040525 32.59 33.04 32.11 32.97 945863
20040526 32.83 33.15 32.74 32.93 1426389
20040527 33.10 33.10 32.72 32.78 1318537
20040528 32.72 32.77 32.36 32.53 1711338
20040601 32.57 33.02 32.51 33.02 1343095
20040602 33.17 33.19 32.92 33.02 1448036
20040603 33.02 33.19 32.92 33.10 1455251
20040604 33.38 33.80 33.25 33.39 1366766
20040607 33.89 34.07 33.83 33.97 936495
20040608 34.02 34.09 33.79 33.89 622811
20040609 33.89 34.01 33.49 33.51 805857
20040610 33.51 33.66 33.06 33.16 1960842
20040614 32.90 33.14 32.81 32.97 1327018
20040615 33.07 33.33 32.93 32.99 1121819
20040616 33.26 33.46 33.01 33.19 1321321
20040617 33.26 33.68 33.03 33.64 1153846
20040618 33.65 34.21 33.49 33.49 1868180
20040621 33.57 33.84 33.44 33.70 1166378
20040622 33.76 33.83 33.51 33.67 1210937
20040623 33.74 33.94 33.49 33.78 1714503
20040624 33.89 33.92 33.70 33.85 1439934
20040625 33.81 34.25 33.66 33.73 1550825
20040628 34.26 34.32 33.54 33.60 1134315
20040629 33.61 33.86 33.26 33.49 1184575
20040630 33.58 33.70 33.33 33.56 1171475
20040701 33.56 34.06 33.26 33.38 1147542
20040702 33.46 33.53 33.22 33.26 1039590
20040706 32.95 33.03 32.61 32.83 1386119
20040707 32.91 33.07 32.70 32.70 842832
20040708 32.74 33.25 32.70 33.04 1278545
20040709 33.06 33.44 33.06 33.29 975095
20040712 33.34 33.59 33.28 33.49 747603
20040713 33.68 34.18 33.60 33.79 1798781
20040714 33.67 33.93 33.41 33.72 727448
20040715 33.82 34.14 33.70 33.85 1507172
20040716 34.03 34.03 33.51 33.56 1205989
20040719 33.53 33.60 32.95 33.29 1440662
20040720 32.87 32.87 31.75 32.04 3979992
20040721 32.15 32.25 31.36 31.42 2375827
20040722 31.28 31.28 30.84 31.03 2824892
20040723 30.72 31.09 30.37 30.68 1892877
20040726 31.36 31.78 31.04 31.32 1932052
20040727 31.52 31.54 31.18 31.41 1361052
20040728 31.41 32.38 31.41 31.71 2620451
20040729 31.75 31.99 31.65 31.76 958090
20040730 31.82 32.22 31.72 32.22 1179411
20040802 32.15 32.23 31.39 31.70 1507550
20040803 31.60 31.65 31.18 31.30 1812889
20040804 31.16 31.68 30.84 31.44 1107359
20040805 31.45 31.48 30.71 30.73 1340520
20040806 31.04 31.04 30.36 30.51 1144518
20040809 30.41 30.61 30.35 30.39 1073222
20040810 30.52 30.68 30.25 30.62 1156737
20040811 30.61 30.77 30.34 30.67 1157997
20040812 30.67 30.67 30.17 30.41 1566753
20040813 30.37 30.60 29.97 30.39 1177647
20040816 30.35 31.09 30.35 31.04 1576956
20040817 31.08 31.31 30.83 30.87 1104462
20040818 30.80 31.25 30.60 31.18 2135108
20040819 31.21 31.30 30.98 31.30 735762
20040820 31.30 31.48 31.07 31.18 852657
20040823 31.06 31.22 30.84 30.96 1303990
20040824 31.08 31.12 30.96 31.10 2192926
20040825 31.06 31.17 30.95 31.14 726818
20040826 31.14 31.26 30.94 30.95 1065790
20040827 30.89 31.07 30.81 30.98 830488
20040830 30.96 31.08 30.76 30.80 804287
20040831 30.92 30.97 30.40 30.60 1343669
20040901 30.47 30.47 29.67 29.79 2298862
20040902 29.77 30.56 29.47 30.49 2861170
20040903 30.48 31.25 30.47 30.92 1656818
20040907 31.00 31.41 30.80 31.16 1346188
20040908 31.04 31.12 30.79 30.84 874197
20040909 30.85 30.91 30.37 30.76 1240252
20040910 30.72 30.86 30.47 30.84 1093503
20040913 30.80 31.32 30.80 31.25 1241008
20040914 31.37 31.60 31.30 31.43 1443433
20040915 31.26 31.99 30.96 31.60 1807724
20040916 31.50 31.99 31.50 31.89 1614872
20040917 32.09 32.27 31.71 31.72 1621422
20040920 31.72 31.79 31.43 31.61 1018679
20040921 31.64 31.67 31.36 31.61 1244409
20040922 31.44 31.52 31.02 31.16 1055083
20040923 31.20 31.33 30.99 31.18 972198
20040924 31.10 31.13 30.82 31.11 544925
20040927 31.11 31.14 30.29 30.47 1635782
20040928 30.46 31.22 30.45 31.08 1790943
20040929 30.96 31.09 30.43 31.01 2164140
20040930 31.01 32.03 30.73 31.98 2488855
20041001 32.22 32.86 32.13 32.81 2047383
20041004 32.81 34.27 32.81 33.82 3764162
20041005 33.81 33.87 33.67 33.75 1615056
20041006 33.75 34.00 33.52 33.75 1042921
20041007 33.75 33.76 33.25 33.31 1167070
20041008 33.15 33.30 32.61 32.76 1208912
20041011 32.33 32.74 32.28 32.33 1544400
20041012 32.29 32.36 32.01 32.22 1385676
20041013 32.53 32.62 32.09 32.18 1326170
20041014 32.02 32.04 28.46 29.11 9434897
20041015 28.33 28.33 26.30 27.92 13628129
20041018 27.92 28.53 27.65 28.24 4479237
20041019 27.94 27.95 25.38 26.46 11599287
20041020 25.94 27.42 25.66 27.14 5612231
20041021 27.15 27.61 26.74 27.15 3521127
20041022 26.98 28.18 26.92 27.58 4936118
20041025 28.10 28.30 27.60 27.77 3005617
20041026 29.14 30.03 29.06 29.68 4497402
20041027 29.48 29.91 28.98 29.61 2555627
20041028 29.61 30.45 29.45 30.32 2369843
20041029 30.33 30.60 29.97 30.38 2234419
20041101 30.49 30.81 30.11 30.56 1433155
20041102 30.53 30.88 30.13 30.29 1683958
20041103 31.10 31.45 30.62 30.73 1422131
20041104 30.74 31.37 30.62 31.15 1834790
20041105 31.15 31.66 31.05 31.20 1422256
20041108 31.29 31.51 31.20 31.32 986046
20041109 31.53 31.81 31.44 31.44 1382920
20041110 31.64 31.69 31.24 31.25 1072110
20041111 31.25 31.61 31.25 31.44 1021750
20041112 31.43 31.53 30.66 31.29 2119542
20041115 31.45 31.79 31.31 31.36 1716028
20041116 30.93 31.09 30.72 30.91 2200344
20041117 31.11 31.22 30.72 30.89 1664665
20041118 30.81 31.08 30.76 31.08 1570458
20041119 31.08 31.17 31.00 31.12 2205857
20041122 31.13 31.57 31.12 31.48 1572587
20041123 31.48 31.66 31.18 31.62 2288789
20041124 31.85 32.15 31.73 32.09 1113953
20041126 32.01 32.18 31.79 32.07 286130
20041129 32.17 32.31 31.93 32.25 1123098
20041130 32.05 32.33 32.05 32.26 1101049
20041201 32.45 32.90 32.44 32.74 1503686
20041202 32.74 32.90 32.37 32.89 1203149
20041203 33.13 33.30 32.39 32.76 1209287
20041206 32.57 32.61 32.30 32.52 1210916
20041207 32.52 32.66 31.99 31.99 1303620
20041208 31.63 31.93 31.55 31.76 1452323
20041209 31.69 32.29 31.63 32.28 928544
20041210 32.86 32.86 31.97 32.42 813291
20041213 32.49 32.95 32.49 32.89 1058581
20041214 33.05 33.61 32.85 33.59 1488277
20041215 33.59 34.04 32.91 33.37 1384548
20041216 33.57 33.60 32.59 33.29 1469485
20041217 33.33 33.92 32.97 33.89 3256169
20041220 33.89 34.04 33.51 33.69 1264284
20041221 33.29 33.65 32.88 33.50 1479006
20041222 33.65 34.06 33.47 33.93 979782
20041223 33.85 33.91 33.55 33.65 504736
20041227 33.49 33.69 33.17 33.44 554596
20041228 33.33 34.00 33.33 33.97 512879
20041229 33.81 34.07 33.61 33.94 662182
20041230 34.07 34.33 33.90 34.20 606460
20041231 34.33 34.56 34.16 34.29 642361
20050103 34.45 34.45 33.87 33.96 1113068
20050104 33.97 34.20 33.87 33.87 1125410
20050105 33.88 34.21 33.73 33.84 2085398
20050106 33.84 34.58 33.19 34.22 3333346
20050107 34.29 34.36 33.92 34.09 1752313
20050110 33.85 34.14 33.80 33.84 1219651
20050111 33.69 34.41 33.64 34.13 1595618
20050112 34.13 34.30 33.67 34.30 1909631
20050113 34.29 34.41 33.92 34.01 1688488
20050114 34.01 34.49 33.94 34.09 1495393
20050118 34.09 35.02 33.87 34.91 2922973
20050119 35.05 35.47 34.74 35.18 3607219
20050120 35.00 35.22 34.52 35.04 2681013
20050121 34.94 34.95 34.29 34.36 1806414
20050124 34.01 34.37 33.49 33.88 1474077
20050125 33.90 34.29 33.90 34.17 1449644
20050126 34.18 34.66 34.13 34.63 1517583
20050127 34.47 34.69 34.21 34.29 761534
20050128 34.30 34.37 33.64 33.80 1290456
20050131 34.09 34.85 34.02 34.82 1906514
20050201 35.02 35.35 34.65 35.19 1255427
20050202 35.19 35.38 34.94 35.30 1862760
20050203 35.91 36.07 35.62 35.71 2220153
20050204 35.46 36.95 35.46 36.89 2061464
20050207 36.66 37.01 36.64 36.89 1827980
20050208 36.66 36.82 36.54 36.62 1725387
20050209 36.72 36.98 36.50 36.73 1607959
20050210 36.90 37.08 36.50 36.95 1394795
20050211 36.95 38.26 36.92 37.90 2744463
20050214 37.74 37.82 37.23 37.55 1164303
20050215 37.34 37.62 37.22 37.57 1479063
20050216 37.29 37.49 36.62 36.83 2017834
20050217 36.84 36.84 36.31 36.31 1723517
20050218 36.16 36.28 35.90 36.03 1599732
20050222 35.70 36.01 35.34 35.34 1684001
20050223 35.54 36.00 35.34 35.68 653954
20050224 35.68 36.03 35.54 35.83 867119
20050225 35.71 36.19 35.61 36.08 1070435
20050228 35.82 35.97 35.49 35.67 1246951
20050301 35.54 36.28 35.46 35.97 1019450
20050302 35.66 36.23 35.63 36.14 910998
20050303 36.48 36.60 36.16 36.28 994020
20050304 36.38 36.76 36.34 36.60 1045379
20050307 36.54 37.13 36.54 36.77 665921
20050308 36.57 36.78 36.12 36.69 1572183
20050309 36.69 36.86 36.29 36.44 1081405
20050310 36.32 36.49 36.07 36.48 1161810
20050311 36.26 36.75 35.91 36.60 1112196
20050314 36.54 36.66 36.06 36.44 1815888
20050315 36.34 36.35 35.47 35.56 2398040
20050316 35.57 35.92 35.38 35.79 2100981
20050317 35.79 35.79 34.86 35.21 2508112
20050318 35.10 35.30 34.13 34.53 2213920
20050321 34.53 34.53 34.05 34.36 1414366
20050322 34.36 34.45 33.58 33.58 1606090
20050323 33.61 34.02 33.57 33.57 2052115
20050324 33.68 33.94 33.45 33.45 909004
20050328 33.46 34.06 33.29 33.89 1547625
20050329 33.93 34.25 33.89 33.99 1801777
20050330 34.06 34.09 33.50 33.86 1813933
20050331 33.79 33.79 33.02 33.27 2121919
20050401 33.27 33.47 30.93 32.19 5877296
20050404 32.30 33.63 32.06 33.26 4652544
20050405 33.46 33.50 33.03 33.18 1942188
20050406 33.42 33.54 33.20 33.30 1127878
20050407 33.30 33.47 33.19 33.29 1535219
20050408 33.30 33.38 32.25 32.41 2372972
20050411 32.57 32.57 32.25 32.45 1515621
20050412 32.45 33.00 32.45 32.93 2558533
20050413 32.73 32.90 32.24 32.30 1375334
20050414 32.30 32.35 31.62 31.72 2679347
20050415 31.56 32.22 31.51 31.68 2212963
20050418 31.89 32.01 31.41 31.68 1307982
20050419 31.67 31.99 31.51 31.86 1078759
20050420 31.76 31.85 31.11 31.20 1310338
20050421 31.32 32.25 31.25 32.14 2051962
20050422 32.17 32.42 31.99 32.26 2041419
20050425 32.25 32.55 31.93 32.08 1726362
20050426 32.09 32.55 31.94 31.94 1416763
20050427 32.45 33.91 32.18 33.45 3219036
20050428 33.58 34.10 33.38 33.59 1955460
20050429 33.90 34.70 33.74 34.63 2308845
20050502 34.83 35.23 34.24 34.63 2105298
20050503 34.67 35.03 34.56 34.66 1176997
20050504 34.91 35.68 34.79 35.59 1468735
20050505 35.43 35.55 34.65 35.06 1518846
20050506 35.08 35.32 34.92 34.97 770276
20050509 34.98 35.30 34.92 35.26 814930
20050510 34.93 35.00 34.34 34.38 1211604
20050511 34.34 34.50 33.77 34.36 2117454
20050512 34.47 34.60 34.17 34.30 1453726
20050513 34.34 34.34 33.34 33.71 930534
20050516 33.79 34.51 33.71 34.36 730460
20050517 34.37 35.17 34.21 35.08 992305
20050518 35.09 35.36 34.90 35.01 765935
20050519 35.01 35.17 34.82 35.12 898284
20050520 35.23 35.25 34.93 34.96 807984
20050523 35.05 35.14 34.85 34.92 854002
20050524 34.84 34.97 34.69 34.83 762834
20050525 34.87 34.92 34.45 34.82 1123661
20050526 34.89 35.10 34.76 35.03 720413
20050527 34.95 35.08 34.75 34.99 598732
20050531 35.11 35.15 34.58 34.84 1239513
20050601 35.06 35.35 34.78 35.22 1040555
20050602 35.31 35.31 34.98 35.19 549737
20050603 34.99 35.09 34.55 34.88 825846
20050606 34.84 35.23 34.71 35.21 573676
20050607 35.27 35.99 35.21 35.84 1960050
20050608 35.84 36.36 35.80 35.84 2205769
20050609 35.77 36.11 35.71 36.08 947155
20050610 36.11 36.29 35.94 36.03 678984
20050613 35.91 36.46 35.88 36.21 1078511
20050614 36.39 36.91 36.14 36.90 1380048
20050615 36.91 36.93 36.28 36.66 1241373
20050616 36.66 37.01 36.55 37.00 776726
20050617 37.62 37.81 37.00 37.00 2481878
20050620 36.88 37.02 36.30 36.60 1873223
20050621 36.68 36.92 36.59 36.84 1550724
20050622 36.96 37.21 36.52 36.55 979033
20050623 36.59 36.65 35.87 35.88 1254769
20050624 35.90 35.91 35.34 35.34 1707756
20050627 35.24 35.67 35.24 35.52 1398529
20050628 35.78 36.26 35.43 36.26 1791138
20050629 36.26 36.65 35.92 36.56 1614566
20050630 36.49 36.58 36.24 36.35 1508326
20050701 36.47 36.76 36.41 36.70 1021304
20050705 36.47 37.06 36.44 36.97 720107
20050706 36.79 36.96 36.48 36.49 1006374
20050707 36.04 36.74 35.92 36.73 887302
20050708 36.60 36.93 36.23 36.79 1016615
20050711 36.54 37.03 36.36 36.85 1484882
20050712 36.96 37.09 36.36 36.72 872371
20050713 36.67 36.68 36.15 36.33 1118165
20050714 36.70 36.96 36.59 36.87 900628
20050715 36.87 37.27 36.84 37.18 913090
20050718 37.25 37.26 36.95 36.95 656314
20050719 37.23 37.48 37.05 37.44 1135193
20050720 37.44 37.90 37.25 37.77 1163697
20050721 37.67 37.92 37.13 37.49 1741535
20050722 37.41 37.81 37.23 37.69 900258
20050725 37.52 37.68 37.41 37.53 1069179
20050726 37.44 37.44 36.62 37.11 1956234
20050727 37.43 37.73 37.20 37.69 978487
20050728 37.96 38.00 37.64 37.85 541191
20050729 37.80 38.01 37.43 37.45 1346068
20050801 37.67 37.67 37.19 37.47 965901
20050802 37.63 38.02 37.52 37.99 625343
20050803 37.99 38.33 37.81 38.07 967259
20050804 37.87 37.98 37.45 37.63 1162339
20050805 37.52 37.54 36.98 37.06 675563
20050808 37.12 37.25 36.71 36.75 706781
20050809 36.96 37.04 36.65 36.92 930735
20050810 37.24 37.37 36.70 36.78 709372
20050811 36.79 37.00 36.67 36.96 487886
20050812 36.78 36.83 36.18 36.37 1035987
20050815 36.26 36.49 36.16 36.35 1052275
20050816 36.44 36.48 35.93 36.01 817463
20050817 36.03 36.27 35.78 36.16 594866
20050818 35.98 36.40 35.87 36.14 706905
20050819 36.49 36.70 36.33 36.56 719367
20050822 36.72 37.12 36.47 36.72 547978
20050823 36.66 36.92 36.55 36.59 477275
20050824 36.60 36.83 36.11 36.22 619914
20050825 36.32 36.37 36.09 36.27 578825
20050826 36.14 36.58 35.85 36.51 984410
20050829 35.66 36.26 35.48 36.07 1024142
20050830 35.90 35.91 35.60 35.81 1097189
20050831 35.70 36.02 35.24 35.99 1756095
20050901 35.92 36.31 35.75 36.23 1929212
20050902 36.27 36.28 35.86 36.17 1241186
20050906 36.21 36.70 36.15 36.43 1207007
20050907 36.55 36.75 36.37 36.54 958992
20050908 36.36 36.41 35.54 35.54 1912924
20050909 35.42 35.81 34.73 35.81 3222221
20050912 35.63 36.40 35.46 36.32 2015091
20050913 36.32 37.87 36.32 37.52 3136342
20050914 37.44 37.44 36.65 36.67 1760660
20050915 37.00 37.38 36.96 37.26 1650226
20050916 37.38 38.39 37.09 38.34 3824738
20050919 38.34 38.34 37.27 37.40 3075140
20050920 37.40 37.94 37.01 37.01 1395918
20050921 37.01 37.01 35.70 35.70 2408707
20050922 35.17 35.46 34.46 35.24 4613450
20050923 35.33 37.73 35.33 37.18 3861385
20050926 37.69 38.06 36.67 37.20 2246942
20050927 37.99 38.09 36.75 37.02 2376256
20050928 37.22 37.37 36.96 36.96 1542842
20050929 37.06 38.06 36.93 38.06 1711404
20050930 38.00 38.37 37.75 38.34 1420809
20051003 37.67 37.70 36.96 37.13 4602007
20051004 37.31 38.71 37.31 38.57 12261092
20051005 38.28 39.46 38.13 38.93 5199894
20051006 38.93 39.33 38.65 39.08 3808549
20051007 39.10 39.13 38.73 39.07 1931161
20051010 38.49 39.33 38.23 38.74 2400876
20051011 38.85 39.26 38.70 38.71 2789932
20051012 38.77 39.15 38.56 38.56 2720077
20051013 38.63 39.12 38.41 39.07 2112737
20051014 39.47 40.34 39.41 39.97 3264190
20051017 40.16 40.48 39.79 40.35 3195317
20051018 40.56 40.89 40.34 40.77 3995772
20051019 40.76 40.88 40.16 40.57 3354671
20051020 40.87 40.91 39.56 39.69 2089779
20051021 40.65 41.53 40.43 40.84 5517252
20051024 41.13 41.31 40.87 41.13 4452965
20051025 41.16 41.39 40.64 40.87 2899934
20051026 40.93 42.70 40.90 41.54 6542622
20051027 41.34 41.54 40.73 41.03 4188152
20051028 41.22 42.05 41.05 41.99 2871942
20051031 41.99 42.68 41.86 42.44 1966396
20051101 42.15 42.54 41.93 42.21 3463322
20051102 42.25 43.03 42.23 43.03 2730512
20051103 43.12 43.50 42.93 43.25 2201622
20051104 43.17 43.72 42.55 43.57 2068172
20051107 43.71 44.03 42.86 43.90 1747744
20051108 43.90 44.02 43.19 43.67 1651124
20051109 43.74 44.21 43.40 43.83 1455062
20051110 44.12 45.79 43.90 45.31 5203209
20051111 45.31 45.71 44.86 45.53 1552541
20051114 46.31 46.31 45.71 46.08 2237348
20051115 45.90 45.95 44.82 45.10 1975235
20051116 44.90 45.13 44.18 44.68 2177927
20051117 44.78 45.33 44.46 45.27 2095304
20051118 45.34 45.52 44.90 45.40 1220327
20051121 45.42 45.57 45.17 45.41 855088
20051122 45.16 45.33 44.74 44.95 1534125
20051123 44.96 46.10 44.96 45.84 848950
20051125 45.84 45.84 45.15 45.65 551234
20051128 45.81 45.92 45.04 45.12 1512149
20051129 45.29 45.67 45.13 45.50 1552663
20051130 45.51 45.53 44.99 45.21 1566659
20051201 45.45 45.65 45.12 45.27 1582251
20051202 45.35 45.61 44.84 45.21 1035682
20051205 44.39 44.80 44.27 44.61 2668145
20051206 44.64 44.98 43.49 43.63 2969176
20051207 43.63 43.74 43.07 43.28 1806305
20051208 43.29 43.95 42.97 43.95 2058841
20051209 43.95 44.84 43.84 44.75 2545867
20051212 44.81 45.00 44.68 44.75 2890358
20051213 44.69 44.92 44.62 44.80 2340965
20051214 44.88 45.08 44.51 44.72 2296277
20051215 44.88 45.20 43.85 43.86 1671995
20051216 43.86 44.64 43.15 44.64 4767132
20051219 44.76 44.76 43.35 43.51 2347472
20051220 43.58 43.96 43.50 43.82 1470653
20051221 43.78 44.21 43.74 43.90 935011
20051222 43.82 43.86 43.47 43.80 1135739
20051223 43.79 43.90 43.46 43.85 658780
20051227 43.98 44.47 43.46 43.55 656570
20051228 43.89 44.16 43.72 44.09 1043083
20051229 44.22 44.65 44.07 44.08 795301
20051230 44.07 44.07 43.57 43.72 536150
20060103 44.22 44.77 43.62 44.62 1484496
20060104 44.62 45.56 44.62 45.38 1730078
20060105 45.52 45.56 44.88 45.27 1148944
20060106 45.48 45.97 45.30 45.86 911796
20060109 45.88 46.02 45.57 45.73 801290
20060110 45.69 45.88 45.47 45.84 882825
20060111 46.15 46.61 45.98 46.35 909841
20060112 46.32 46.38 45.33 45.33 1470561
20060113 45.33 45.36 44.66 44.91 1775919
20060117 44.91 44.98 44.35 44.88 1270452
20060118 44.88 45.10 44.57 44.83 838207
20060119 44.99 45.20 44.57 44.62 1142221
20060120 44.58 44.77 43.25 43.28 2017223
20060123 43.29 43.61 43.14 43.19 1723477
20060124 43.23 43.46 42.78 42.83 1434133
20060125 42.83 43.02 42.18 42.93 2753970
20060126 43.32 43.80 43.31 43.58 1820170
20060127 43.64 44.12 43.58 43.88 2156211
20060130 44.57 45.24 43.90 44.96 1662968
20060131 44.83 45.03 44.54 44.79 2288109
20060201 45.40 45.81 44.79 45.04 1949501
20060202 45.04 45.33 44.26 44.50 1824815
20060203 44.30 44.43 43.68 44.24 1700863
20060206 44.09 44.42 43.91 44.35 1078044
20060207 44.40 44.61 44.06 44.31 1613338
20060208 44.11 44.55 43.32 43.44 2093501
20060209 43.44 43.56 42.93 42.95 2119905
20060210 42.95 43.33 42.81 43.28 2065997
20060213 43.29 43.37 42.92 43.11 1093447
20060214 43.36 44.81 43.36 44.67 1997909
20060215 44.67 45.13 44.45 45.02 1169847
20060216 45.02 45.07 44.42 44.88 1073521
20060217 44.85 44.95 44.37 44.60 1037094
20060221 44.95 45.12 44.71 45.09 1181705
20060222 45.40 46.29 45.26 46.14 1418608
20060223 45.93 46.03 45.17 45.72 1739858
20060224 45.72 45.73 45.03 45.28 917297
20060227 45.25 45.88 45.16 45.84 955070
20060228 45.51 45.81 45.08 45.59 1726656
20060301 45.73 45.81 45.42 45.73 1125596
20060302 45.41 45.66 44.91 45.63 1403939
20060303 45.63 45.68 44.67 44.85 1815158
20060306 45.24 45.40 44.49 44.60 1063375
20060307 45.31 45.31 44.70 45.15 931722
20060308 45.22 45.31 44.90 44.93 1029270
20060309 44.99 45.04 44.17 44.25 1269352
20060310 44.25 45.04 43.99 44.94 1038927
20060313 44.85 45.76 44.83 45.74 1196863
20060314 45.59 46.38 45.45 46.00 1642309
20060315 45.97 46.22 45.49 46.01 1187572
20060316 46.22 46.53 46.04 46.34 1390004
20060317 46.23 46.25 45.84 46.16 1444890
20060320 45.98 46.75 45.94 46.31 1296856
20060321 46.32 46.47 45.27 45.34 1233657
20060322 45.12 45.34 45.02 45.28 694085
20060323 45.20 45.20 44.53 44.58 1211776
20060324 45.21 45.21 43.88 44.10 2184326
20060327 44.83 44.83 43.64 43.85 1513589
20060328 44.57 44.57 43.22 43.23 1250404
20060329 43.31 43.51 43.14 43.22 1598526
20060330 43.20 43.20 42.79 42.89 1375312
20060331 42.77 43.05 42.37 42.73 2050675
20060403 43.15 43.44 42.68 42.82 1687130
20060404 42.70 43.13 42.53 42.94 1666196
20060405 42.79 43.46 42.78 43.17 1398315
20060406 42.90 43.20 42.82 42.99 666965
20060407 43.19 43.27 41.88 42.06 1260905
20060410 42.22 42.74 41.91 42.56 1597431
20060411 42.81 42.81 41.66 42.00 1470367
20060412 41.90 42.05 41.49 41.73 1164999
20060413 41.66 41.79 41.12 41.26 1618243
20060417 41.26 41.81 41.26 41.72 1368983
20060418 41.72 43.02 41.64 43.02 2549682
20060419 42.72 44.68 42.72 44.26 3557311
20060420 44.34 45.13 43.88 44.79 2031810
20060421 45.12 45.12 44.06 44.34 1473531
20060424 44.34 44.34 43.55 43.97 1202972
20060425 44.00 44.34 43.19 43.55 2029620
20060426 43.55 44.78 43.54 44.74 2049336
20060427 44.86 45.08 43.99 44.95 2421766
20060428 45.19 45.89 45.11 45.63 2437832
20060501 45.46 45.53 44.08 44.43 1735449
20060502 44.66 45.26 44.24 45.24 1750297
20060503 45.40 45.85 44.84 45.22 1461238
20060504 45.19 45.70 45.04 45.13 1203824
20060505 44.53 44.87 44.48 44.65 2191614
20060508 44.84 45.31 44.82 45.17 1198590
20060509 44.90 44.91 44.20 44.45 1004951
20060510 44.37 44.52 44.22 44.35 1200294
20060511 44.35 44.37 43.87 44.07 1904624
20060512 44.04 44.28 43.52 43.55 1069335
20060515 43.55 44.16 43.34 44.16 1283787
20060516 44.10 44.46 43.94 44.32 1116072
20060517 43.78 44.11 43.12 43.24 1632605
20060518 42.59 43.46 42.59 43.05 1209301
20060519 43.18 43.42 42.97 43.14 1617635
20060522 42.85 43.24 42.65 42.88 2454993
20060523 42.91 43.47 42.78 43.14 1483876
20060524 43.14 43.77 42.75 43.62 2298840
20060525 43.81 43.93 43.03 43.40 1996636
20060526 43.56 43.61 43.17 43.28 1136154
20060530 42.93 43.05 42.20 42.29 1398193
20060531 42.31 42.67 42.15 42.54 1609602
20060601 42.54 42.68 42.19 42.57 1809083
20060602 42.60 42.72 41.81 41.85 2402171
20060605 41.78 41.78 40.79 40.87 2226423
20060606 41.00 41.28 39.98 40.55 4404893
20060607 40.75 41.67 40.67 41.07 3358804
20060608 41.10 41.53 40.72 41.33 3267765
20060609 41.56 41.61 41.11 41.18 1848030
20060612 41.08 41.30 40.17 40.19 1186541
20060613 40.19 40.77 39.75 39.77 1744455
20060614 39.74 40.01 39.28 39.59 1675568
20060615 40.26 41.07 39.70 40.51 3638369
20060616 40.10 40.27 39.81 39.93 3493536
20060619 39.85 40.16 39.66 40.05 2715937
20060620 39.88 40.28 39.66 40.05 3441931
20060621 40.10 40.61 39.89 40.54 2602382
20060622 40.34 40.46 39.96 40.23 1802389
20060623 40.06 40.22 39.87 39.90 1015905
20060626 39.90 40.88 39.90 40.84 1561040
20060627 40.70 40.82 40.01 40.08 1019556
20060628 40.01 40.42 40.01 40.36 983454
20060629 40.72 41.71 40.56 41.62 1751983
20060630 41.62 41.95 41.47 41.78 1315107
20060703 41.89 42.03 41.53 41.78 488700
20060705 42.04 42.28 40.79 40.86 1994153
20060706 40.80 41.06 40.53 40.95 1484142
20060707 40.95 41.58 40.86 41.13 938532
20060710 41.13 41.62 41.13 41.48 1376860
20060711 41.54 41.62 40.89 41.52 713919
20060712 41.67 41.96 41.34 41.96 1668918
20060713 41.95 42.04 41.28 41.29 1598325
20060714 41.49 41.50 40.54 41.05 1427958
20060717 41.05 42.00 40.86 41.92 1579920
20060718 41.79 41.95 41.40 41.82 1905761
20060719 41.82 42.36 41.63 42.36 1711056
20060720 42.52 43.06 42.28 42.94 1482568
20060721 43.03 43.03 41.71 42.31 2087631
20060724 42.36 43.03 42.34 42.99 1492012
20060725 42.99 43.53 42.93 43.45 1850425
20060726 44.56 44.60 43.66 43.94 2272407
20060727 44.14 44.24 42.90 42.94 1539357
20060728 43.02 43.16 42.85 43.05 1363178
20060731 42.90 42.98 42.53 42.56 1290042
20060801 42.57 42.61 42.03 42.28 895183
20060802 42.27 42.32 41.85 42.16 1763849
20060803 42.00 42.27 41.77 42.08 1197170
20060804 42.37 42.48 41.55 41.86 1389695
20060807 41.87 41.87 41.32 41.39 1353370
20060808 41.60 41.60 40.68 40.85 1857206
20060809 41.09 41.09 40.17 40.46 3134292
20060810 40.35 41.21 40.35 41.14 1675941
20060811 40.92 41.16 40.57 40.72 1261466
20060814 41.26 41.35 40.90 41.13 1165930
20060815 41.57 41.65 41.10 41.60 987208
20060816 41.87 42.12 41.76 42.07 813814
20060817 42.07 42.72 41.97 42.72 1098970
20060818 42.76 43.27 42.60 43.01 1594451
20060821 43.02 43.29 42.93 43.17 1108051
20060822 43.17 43.19 42.83 43.00 1207341
20060823 42.90 43.23 42.88 43.18 685827
20060824 43.37 43.42 43.12 43.16 718762
20060825 42.91 43.18 42.73 43.05 868423
20060828 42.97 43.65 42.94 43.37 862006
20060829 43.28 43.50 42.95 43.50 1084803
20060830 43.50 43.77 43.40 43.47 660520
20060831 43.70 44.51 43.65 44.48 1736363
20060901 44.79 44.79 44.30 44.61 1010941
20060905 44.68 44.89 44.33 44.49 1525795
20060906 44.13 44.47 44.10 44.21 1121855
20060907 44.21 44.84 43.72 44.70 1808529
20060908 44.74 45.62 44.46 45.36 1203951
20060911 45.42 46.58 45.38 45.64 2267927
20060912 45.64 46.21 45.22 46.19 1608739
20060913 46.25 46.27 45.84 46.23 1169926
20060914 45.94 46.04 45.52 45.70 907534
20060915 45.89 45.90 45.30 45.74 1298397
20060918 45.88 45.88 45.31 45.38 927634
20060919 45.42 45.59 45.17 45.28 825801
20060920 45.59 45.63 45.19 45.41 3050138
20060921 45.55 45.55 45.06 45.18 1254685
20060922 45.32 45.34 44.87 44.94 1383399
20060925 45.17 45.66 45.06 45.48 1723891
20060926 45.43 46.33 45.39 46.22 1921865
20060927 46.05 46.14 45.40 45.44 1345636
20060928 45.47 45.97 45.39 45.77 1755366
20060929 45.93 45.93 45.38 45.40 871776
20061002 45.41 45.41 44.71 44.87 1858311
20061003 44.92 46.36 44.92 45.99 1772483
20061004 45.92 46.57 45.81 46.54 2217413
20061005 46.58 47.14 46.52 47.09 2024421
20061006 46.94 46.97 46.49 46.69 1009800
20061009 46.70 46.79 46.41 46.78 608628
20061010 46.87 47.34 46.84 47.33 1419289
20061011 47.33 47.68 47.14 47.48 1688826
20061012 47.66 47.77 47.42 47.76 1433272
20061013 47.84 48.85 47.70 48.36 2895956
20061016 48.39 48.46 47.88 47.88 1375652
20061017 47.58 48.12 47.53 47.96 1285605
20061018 48.28 48.48 47.97 47.99 899381
20061019 47.78 47.79 47.22 47.27 1106838
20061020 47.53 47.53 46.90 47.00 1752232
20061023 46.70 47.65 46.62 47.41 1434959
20061024 47.45 47.94 47.24 47.86 1804669
20061025 48.53 49.14 47.53 48.40 3365959
20061026 48.94 48.99 48.48 48.89 1329001
20061027 48.89 48.94 47.89 47.92 1991151
20061030 47.62 48.16 47.42 47.84 1861084
20061031 48.10 48.16 47.31 47.49 1209903
20061101 47.77 47.81 47.18 47.46 1556589
20061102 47.24 47.24 46.75 47.02 1449545
20061103 47.20 47.46 46.80 46.94 1174825
20061106 46.75 47.17 46.72 47.04 1836613
20061107 46.87 47.88 46.87 47.63 1008835
20061108 47.58 47.80 47.35 47.58 604048
20061109 47.43 47.48 46.75 46.85 1188085
20061110 47.06 47.87 47.00 47.80 1144568
20061113 47.67 47.97 47.48 47.88 874669
20061114 47.77 47.83 46.94 47.51 1446170
20061115 47.51 47.69 47.19 47.42 1063080
20061116 47.43 48.02 47.39 47.89 820786
20061117 47.71 48.25 47.71 47.95 1164217
20061120 48.04 48.46 48.03 48.36 1048494
20061121 48.65 48.93 48.09 48.23 1574550
20061122 48.23 48.41 47.95 48.07 861530
20061124 47.70 48.27 47.70 47.80 386345
20061127 47.81 48.02 47.12 47.24 1238231
20061128 47.07 47.41 47.04 47.34 1279096
20061129 47.39 47.64 47.30 47.64 1277287
20061130 47.52 47.65 46.79 47.15 1761996
20061201 47.03 47.06 46.38 46.77 1743794
20061204 46.83 47.80 46.83 47.46 1965234
20061205 47.62 48.23 47.42 48.07 1253058
20061206 48.14 48.32 47.87 48.07 792940
20061207 48.35 48.56 47.73 47.82 1178321
20061208 47.91 48.29 47.78 48.21 1061513
20061211 48.21 48.78 48.16 48.70 991839
20061212 48.70 50.52 48.69 50.31 3066165
20061213 50.24 51.02 50.01 50.63 2177512
20061214 50.64 50.70 50.13 50.47 1611316
20061215 50.53 50.79 50.07 50.37 1633616
20061218 50.62 50.62 50.11 50.18 755572
20061219 49.94 50.37 49.55 50.20 1367696
20061220 50.48 50.70 50.11 50.30 894680
20061221 50.51 50.65 50.21 50.31 703979
20061222 50.27 50.48 49.90 49.92 686259
20061226 49.86 50.53 49.69 50.46 672517
20061227 50.81 51.06 50.65 50.95 725215
20061228 50.97 51.56 50.55 50.75 613450
20061229 50.65 50.80 50.41 50.45 762551
20070103 50.40 50.84 50.04 50.27 1428582
20070104 49.77 49.98 49.27 49.61 1643109
20070105 49.35 49.65 49.03 49.25 1489807
20070108 49.05 49.39 48.72 49.28 1455113
20070109 49.35 49.49 48.75 48.77 1566038
20070110 48.60 48.86 48.50 48.76 1473600
20070111 48.77 49.51 48.43 49.36 1761838
20070112 49.18 49.34 48.81 48.98 1464596
20070116 49.26 49.30 48.69 48.94 1171797
20070117 48.98 49.01 48.66 48.90 1855356
20070118 49.95 49.96 49.32 49.36 1828825
20070119 49.48 49.71 49.31 49.40 978639
20070122 49.19 49.35 48.38 48.73 2205778
20070123 48.57 49.23 48.57 48.76 1821862
20070124 50.05 50.05 48.73 49.28 1462916
20070125 49.32 49.50 48.71 48.86 1739148
20070126 48.86 49.20 48.16 48.51 1830746
20070129 48.02 48.93 47.81 48.56 1699892
20070130 48.57 48.96 48.50 48.81 1288965
20070131 49.77 49.81 48.11 48.13 2673369
20070201 48.21 48.73 48.12 48.71 2480570
20070202 48.79 49.32 48.65 48.91 1201449
20070205 49.06 49.54 48.86 49.40 1403852
20070206 49.40 49.95 49.34 49.85 1120776
20070207 49.68 49.81 49.33 49.63 1239505
20070208 49.62 49.85 49.06 49.17 3437240
20070209 49.19 49.63 48.51 48.51 1781886
20070212 48.51 48.86 48.32 48.42 1961119
20070213 48.75 48.80 48.05 48.31 2174206
20070214 48.44 48.91 48.41 48.56 1369638
20070215 48.61 49.02 48.56 48.77 1670000
20070216 48.55 49.08 48.36 48.86 1458354
20070220 48.73 48.92 48.49 48.81 1204090
20070221 48.53 48.91 48.51 48.54 1245387
20070222 48.81 49.01 48.41 48.56 1224259
20070223 48.42 48.57 47.60 47.97 1152229
20070226 48.01 48.25 47.52 47.66 1458474
20070227 47.66 48.46 46.36 46.54 2735674
20070228 46.55 47.19 46.55 46.76 2716346
20070301 46.06 46.89 45.83 46.49 1975765
20070302 46.28 46.68 46.00 46.16 1649592
20070305 46.10 46.58 45.61 45.64 2338072
20070306 45.81 46.31 45.65 46.08 2371446
20070307 45.86 46.11 45.66 45.67 1778284
20070308 45.96 46.07 45.79 45.96 1320178
20070309 45.98 46.11 45.59 45.82 1435545
20070312 45.73 45.81 45.44 45.57 1446109
20070313 45.40 45.42 44.33 44.33 2543236
20070314 44.32 44.99 43.97 44.92 3535680
20070315 44.92 46.11 44.86 45.57 3101103
20070316 46.06 46.31 45.61 45.79 3868455
20070319 45.88 46.43 45.88 46.31 1337945
20070320 46.24 47.11 46.23 46.87 2131348
20070321 46.87 47.25 46.56 46.98 2441915
20070322 47.00 47.12 46.69 46.87 1360274
20070323 46.88 47.61 46.82 47.37 1462556
20070326 47.27 47.76 47.09 47.76 1926665
20070327 47.55 47.93 47.40 47.92 2327508
20070328 47.96 48.17 47.70 47.75 3178228
20070329 48.27 48.44 47.77 48.01 1864505
20070330 47.94 48.27 47.59 47.74 1863190
20070402 47.69 47.94 47.60 47.86 1462415
20070403 47.86 48.30 47.86 48.29 1066302
20070404 48.29 48.65 47.79 47.93 1114352
20070405 47.79 48.11 47.70 47.93 1070725
20070409 47.95 48.15 47.86 48.13 804299
20070410 48.13 48.59 48.11 48.32 790672
20070411 48.32 48.44 47.96 47.96 888326
20070412 48.04 48.34 47.66 48.28 1021838
20070413 48.32 48.75 48.23 48.65 884382
20070416 48.94 49.39 48.66 48.94 1127500
20070417 48.94 49.00 48.79 48.90 801191
20070418 48.90 49.03 48.62 48.64 1776533
20070419 47.93 48.87 47.93 48.63 828682
20070420 49.04 49.14 48.62 48.97 1340856
20070423 48.98 49.20 48.63 48.63 1052079
20070424 49.36 49.90 48.70 49.10 1855540
20070425 50.19 51.29 50.06 51.27 2239342
20070426 49.36 50.82 49.36 50.22 1673859
20070427 50.19 50.56 49.80 50.52 1025902
20070430 50.52 50.58 49.75 49.75 1160131
20070501 49.95 50.18 49.59 50.07 907929
20070502 50.16 50.72 50.07 50.69 1667165
20070503 50.83 51.03 50.22 50.34 1568795
20070504 50.51 50.57 50.03 50.11 1477117
20070507 50.37 50.73 50.35 50.55 1397632
20070508 50.53 50.82 50.42 50.76 1303325
20070509 50.76 51.30 50.67 51.29 1262088
20070510 51.29 52.06 51.29 51.71 2901523
20070511 52.42 52.92 51.65 52.04 1594373
20070514 51.98 52.56 51.90 51.98 1586365
20070515 52.36 52.79 51.59 51.59 1630710
20070516 51.87 51.97 51.65 51.80 1302488
20070517 51.81 51.82 51.31 51.39 1340976
20070518 51.45 51.95 51.13 51.65 1352331
20070521 51.56 52.09 51.48 51.97 944145
20070522 51.97 52.15 51.56 51.98 954783
20070523 52.00 52.10 51.03 51.06 1739479
20070524 51.36 51.36 50.60 50.65 1619235
20070525 50.91 51.41 50.75 51.31 1085307
20070529 51.51 51.61 50.93 51.03 2111687
20070530 50.67 51.27 50.42 51.08 1721311
20070531 50.37 51.85 50.37 51.51 1785976
20070601 51.51 51.87 51.11 51.41 1088893
20070604 51.22 51.64 51.05 51.59 1205073
20070605 51.37 52.22 51.37 51.85 1463491
20070606 51.46 51.82 51.35 51.50 1285037
20070607 51.28 51.58 50.78 50.78 1753823
20070608 50.65 51.32 50.34 51.27 1916260
20070611 51.27 52.47 51.24 52.16 1534490
20070612 52.06 52.82 51.82 51.82 2415047
20070613 52.07 52.23 51.21 52.23 2529435
20070614 52.11 52.23 51.44 52.00 1857453
20070615 52.34 52.36 51.84 52.18 2301257
20070618 52.39 52.49 51.89 52.01 2235996
20070619 52.01 52.47 51.82 52.32 3468441
20070620 52.68 52.80 51.87 51.96 2735619
20070621 51.93 52.41 51.70 51.89 2523698
20070622 51.79 52.28 51.45 52.28 15332472
20070625 52.24 52.78 51.90 52.20 3295126
20070626 52.63 52.86 51.95 52.00 3693630
20070627 51.76 52.22 51.56 52.06 2954967
20070628 51.58 52.26 51.58 51.84 3060170
20070629 52.01 53.05 51.95 52.53 2509045
20070702 53.02 53.65 53.02 53.58 2189389
20070703 53.74 54.05 53.63 53.75 1177941
20070705 53.75 53.75 52.69 52.82 2106084
20070706 52.94 52.94 52.45 52.60 2253654
20070709 52.57 53.02 52.38 52.61 1698957
20070710 52.54 52.54 51.29 51.32 2551768
20070711 51.08 51.25 50.77 51.19 2203194
20070712 51.41 52.08 50.94 51.80 2853811
20070713 51.87 52.14 51.41 51.90 1251131
20070716 51.72 52.06 51.37 51.89 1212929
20070717 51.78 51.89 51.20 51.63 2320655
20070718 51.37 51.43 50.39 51.21 2134170
20070719 51.53 52.16 51.34 52.07 1891274
20070720 52.03 52.04 50.45 50.88 2259009
20070723 51.06 51.28 50.86 51.04 1327058
20070724 50.32 51.12 48.46 48.62 2811087
20070725 50.00 51.12 49.92 50.95 4805779
20070726 50.88 50.96 48.74 49.31 4576808
20070727 49.00 49.23 48.09 48.17 2940210
20070730 49.76 50.32 48.12 50.13 3466225
20070731 50.22 50.66 48.45 48.50 2994954
20070801 48.66 49.53 47.13 49.36 2997929
20070802 49.39 50.35 48.32 48.34 2904984
20070803 49.06 49.07 45.96 45.98 3439687
20070806 46.34 49.13 45.61 49.13 3053030
20070807 48.48 50.66 48.03 50.14 3815633
20070808 50.58 50.72 47.85 48.92 3927619
20070809 47.39 49.07 45.95 47.59 3689960
20070810 47.06 47.84 45.84 47.60 4609416
20070813 48.48 48.97 47.50 47.74 2778360
20070814 47.59 47.90 45.69 45.78 2511901
20070815 45.90 46.92 45.48 45.57 2355405
20070816 45.19 47.48 45.01 46.90 4205741
20070817 48.70 49.24 47.11 48.32 3665088
20070820 48.57 49.75 48.01 49.04 1880683
20070821 48.69 49.78 48.48 49.44 1659566
20070822 49.66 50.35 48.74 49.84 3144547
20070823 50.01 50.15 48.71 48.96 2180345
20070824 49.22 50.58 48.64 50.42 2111677
20070827 49.92 50.24 49.43 49.43 1199719
20070828 49.06 49.21 47.60 47.67 1876993
20070829 48.06 48.78 47.67 48.57 2488218
20070830 48.03 48.43 47.59 47.91 2174275
20070831 48.73 49.07 47.95 48.53 1972200
20070904 48.37 49.23 48.37 49.11 1675632
20070905 48.52 48.68 47.81 48.44 1638620
20070906 48.29 48.74 47.81 48.11 1413576
20070907 47.44 48.04 47.06 47.19 1819512
20070910 47.54 48.77 47.19 48.10 2168801
20070911 48.41 48.71 47.84 48.51 1522826
20070912 48.18 48.53 47.80 48.17 1562217
20070913 48.64 49.27 48.18 48.81 1520684
20070914 48.53 49.04 48.27 48.69 1586971
20070917 48.61 49.32 48.48 49.12 1723354
20070918 49.44 50.06 48.86 49.58 2840363
20070919 50.12 50.42 49.79 50.19 2524754
20070920 50.16 50.30 49.63 49.64 2119413
20070921 50.29 50.31 49.64 49.92 3188818
20070924 49.95 49.99 49.24 49.41 1689556
20070925 49.17 50.03 49.01 49.36 2177250
20070926 49.78 49.98 49.27 49.58 2251705
20070927 49.81 50.35 49.54 50.27 2135495
20070928 50.31 51.72 50.31 51.13 2532576
20071001 51.37 52.42 51.22 52.18 2452615
20071002 51.39 52.43 51.35 52.26 2220432
20071003 51.92 52.58 51.84 52.26 1709747
20071004 52.53 53.06 52.42 52.57 1590812
20071005 53.02 53.40 52.37 52.51 1852847
20071008 52.35 53.23 52.34 53.10 1165300
20071009 53.18 54.09 52.82 53.46 1679065
20071010 53.35 53.45 52.41 52.56 1383031
20071011 53.10 53.18 52.03 52.22 1816480
20071012 52.16 53.33 52.05 53.18 2130164
20071015 53.28 53.86 52.42 52.64 1488343
20071016 52.64 52.64 51.51 51.68 1484908
20071017 52.30 52.51 51.08 51.70 1319892
20071018 51.15 51.97 51.12 51.52 1368461
20071019 51.87 51.87 49.61 49.74 2273621
20071022 49.47 51.49 49.23 51.11 1838987
20071023 51.19 52.76 50.79 51.03 2192475
20071024 51.16 51.38 48.46 49.71 5264877
20071025 49.87 50.45 48.94 49.93 3356827
20071026 50.57 51.22 49.81 51.21 2852065
20071029 51.45 52.07 51.27 51.88 1646015
20071030 51.88 52.60 51.64 51.76 1904259
20071031 52.40 53.74 50.47 51.16 2230619
20071101 50.51 50.92 48.81 48.90 2678046
20071102 49.02 49.16 47.73 48.91 2715243
20071105 48.53 49.00 47.61 48.23 2773052
20071106 48.52 49.52 47.86 49.40 1699796
20071107 48.62 48.97 47.86 47.97 2324440
20071108 48.02 48.82 46.99 48.32 2357372
20071109 47.59 50.52 47.13 49.41 2653525
20071112 49.34 50.78 49.13 49.35 2296247
20071113 49.66 50.69 49.38 50.67 2395043
20071114 51.51 51.51 50.05 50.09 1678828
20071115 49.80 50.29 49.19 49.66 2497986
20071116 50.14 50.25 48.67 49.10 2552596
20071119 48.69 49.32 47.87 48.65 3182690
20071120 48.63 48.88 46.96 48.41 4257486
20071121 47.70 49.93 47.36 48.92 3542100
20071123 49.15 49.83 48.94 49.62 1093276
20071126 49.72 49.92 48.61 48.75 2362466
20071127 48.90 50.03 48.87 49.95 1937665
20071128 50.03 51.42 49.76 50.65 4006111
20071129 50.13 50.40 49.08 49.33 2941977
20071130 50.23 51.32 49.93 50.51 2671768
20071203 50.02 50.80 49.28 50.30 1802264
20071204 50.23 50.40 49.66 49.78 1994290
20071205 50.44 50.67 49.58 50.33 1665916
20071206 50.31 51.54 50.13 51.54 1644475
20071207 51.37 52.28 51.17 51.36 1715314
20071210 51.40 52.90 51.37 52.60 1432311
20071211 52.62 53.17 50.40 50.43 2551648
20071212 51.94 52.16 49.81 50.69 3060556
20071213 50.57 51.43 50.02 51.32 2292574
20071214 51.43 51.65 50.22 50.24 1822640
20071217 50.27 52.14 50.11 51.50 2226592
20071218 51.97 51.97 50.59 51.35 1970597
20071219 51.86 52.33 50.30 50.74 2000094
20071220 51.07 51.86 50.78 51.28 2327046
20071221 52.30 52.68 51.49 52.26 2448350
20071224 52.01 53.44 52.01 53.31 791437
20071226 53.08 53.25 52.57 53.06 1069110
20071227 53.02 53.11 51.99 51.99 1190373
20071228 52.76 53.07 51.89 52.48 1078436
20071231 52.20 52.97 51.88 52.38 1148736
20080102 52.45 52.64 51.52 51.75 2466261
20080103 51.97 52.11 51.21 51.64 2773172
20080104 51.17 52.13 51.17 51.50 2044818
20080107 51.91 52.74 51.10 52.09 3644248
20080108 52.56 52.56 50.91 51.06 2425567
20080109 51.49 51.87 50.39 51.85 2506128
20080110 51.55 52.93 51.07 52.27 3357153
20080111 51.84 52.24 50.77 51.02 2455409
20080114 51.33 51.49 50.40 51.38 5140942
20080115 51.38 52.56 51.00 51.24 3204405
20080116 51.12 52.44 50.90 51.35 2901268
20080117 51.08 51.43 49.11 49.33 6738250
20080118 49.77 49.89 47.07 47.89 8047164
20080122 46.66 50.11 45.92 49.52 5243797
20080123 47.98 51.16 47.67 50.85 6914234
20080124 51.15 51.96 50.27 51.41 3636463
20080125 51.70 52.30 48.68 48.87 5675383
20080128 49.13 49.98 48.27 49.91 3566518
20080129 50.07 50.72 49.29 49.92 3738610
20080130 49.67 51.18 48.87 49.06 3024528
20080131 47.50 50.04 47.50 49.38 4227403
20080201 49.21 50.35 49.21 50.29 2777418
20080204 50.31 50.83 50.03 50.51 2282845
20080205 49.45 50.94 48.85 49.43 2885934
20080206 50.87 51.12 49.60 50.02 3997161
20080207 49.65 51.21 49.40 50.28 3794637
20080208 49.98 49.99 48.46 48.58 3527004
20080211 48.37 48.41 47.22 47.97 3226580
20080212 48.00 48.71 47.11 47.85 3676567
20080213 48.39 48.52 47.39 48.29 3780837
20080214 48.21 48.68 47.46 47.99 2648968
20080215 47.99 49.12 47.54 49.01 2818819
20080219 49.48 49.81 48.42 48.72 2219033
20080220 48.49 49.44 48.25 49.33 2685062
20080221 49.60 49.60 48.16 48.26 2181288
20080222 48.43 49.55 47.85 49.53 2504123
20080225 49.44 49.60 48.34 49.46 3338634
20080226 49.39 50.40 49.27 49.99 2932289
20080227 50.02 51.31 49.48 51.11 3239083
20080228 50.41 50.83 49.15 49.27 2067229
20080229 48.79 48.81 47.60 47.68 3210538
20080303 47.50 47.65 45.66 46.71 3119007
20080304 46.24 46.62 45.49 45.97 5437828
20080305 46.16 47.11 45.60 46.33 4877791
20080306 46.10 46.41 45.42 46.11 3862577
20080307 45.93 47.22 45.57 46.55 3586570
20080310 46.43 46.96 45.78 45.94 2223633
20080311 46.88 49.16 45.70 47.71 3348660
20080312 47.91 47.98 46.16 46.18 2391125
20080313 45.35 47.02 45.23 46.76 2823066
20080314 46.76 46.94 44.85 45.49 4767742
20080317 45.04 46.03 43.85 45.58 3867413
20080318 46.83 48.15 46.28 48.15 3711953
20080319 48.77 48.84 46.52 46.52 2845005
20080320 46.97 49.40 46.63 49.29 3744507
20080324 49.30 50.13 47.95 48.17 2824481
20080325 48.09 48.09 47.26 47.55 3348660
20080326 47.18 47.31 46.51 46.84 3788621
20080327 47.50 47.50 46.88 46.88 4145122
20080328 46.88 47.22 46.26 46.41 2630976
20080331 46.51 47.24 46.15 46.91 2336950
20080401 46.36 49.27 46.36 49.18 2711730
20080402 49.39 49.66 48.68 48.83 2371224
20080403 48.95 49.07 48.24 48.86 2039872
20080404 48.86 49.10 48.31 48.58 1407100
20080407 48.74 49.54 48.74 49.24 1906885
20080408 49.00 49.08 48.29 48.47 1778007
20080409 48.65 49.04 48.39 48.70 2257017
20080410 48.96 49.18 48.08 48.37 1933647
20080411 47.84 48.97 47.77 47.87 1761692
20080414 47.80 48.52 47.55 48.20 2506206
20080415 48.64 48.97 47.80 48.27 3477020
20080416 48.52 49.58 48.51 49.35 2927350
20080417 49.16 50.07 48.99 49.85 2638958
20080418 51.12 51.13 50.10 50.42 2516300
20080421 50.01 50.43 49.68 49.91 1656758
20080422 49.67 50.09 49.58 49.84 1660044
20080423 49.84 50.10 48.82 48.94 2948242
20080424 49.40 50.57 48.83 50.29 2307606
20080425 50.61 50.61 49.65 50.40 1577764
20080428 50.21 50.54 50.06 50.17 2493294
20080429 50.05 50.87 49.71 49.71 2618299
20080430 50.05 52.50 50.05 51.36 3964246
20080501 50.84 52.50 50.48 52.44 2894484
20080502 52.84 53.03 51.65 52.40 2276854
20080505 51.82 52.03 51.34 51.40 1759579
20080506 51.08 52.46 50.82 52.33 1989166
20080507 52.25 52.40 50.94 51.10 2325799
20080508 52.21 52.21 51.12 51.40 2056305
20080509 50.56 51.71 50.56 50.90 1440082
20080512 51.22 51.73 50.78 51.73 1338435
20080513 52.15 52.21 50.98 51.41 1955948
20080514 51.83 52.55 51.41 52.07 1695609
20080515 51.81 52.54 51.44 52.51 1691031
20080516 52.86 52.86 51.69 52.21 2364651
20080519 52.42 52.70 51.79 52.30 1184438
20080520 52.01 52.15 51.46 51.48 1890570
20080521 51.28 51.71 50.26 50.40 2030482
20080522 50.31 50.88 50.21 50.80 2058887
20080523 50.73 50.82 49.98 49.98 1692088
20080527 49.91 50.88 49.76 50.67 2109593
20080528 50.73 50.92 49.70 50.17 1890805
20080529 50.15 51.58 50.12 51.37 2090109
20080530 51.33 51.78 50.87 51.18 2205137
20080602 51.08 51.29 50.40 50.77 2377210
20080603 50.90 51.68 50.77 51.36 2614896
20080604 51.36 52.47 51.36 52.03 3656722
20080605 52.37 53.43 52.29 53.39 4366728
20080606 52.44 53.03 51.99 52.16 4974616
20080609 52.21 52.93 51.54 51.88 2350331
20080610 51.57 52.52 51.31 51.81 2245632
20080611 51.56 51.61 50.26 50.29 2639075
20080612 50.78 51.66 50.67 51.33 2235303
20080613 51.57 51.89 50.58 51.74 2086118
20080616 51.77 52.26 50.85 51.14 3003761
20080617 51.68 51.68 50.25 50.25 1936347
20080618 49.97 50.72 49.63 49.88 2693302
20080619 49.71 50.01 48.99 49.81 2168868
20080620 49.68 49.69 48.57 48.66 3501317
20080623 48.83 48.99 47.95 48.10 2272628
20080624 48.03 49.51 48.03 48.95 3699212
20080625 49.12 49.69 48.75 48.94 2813613
20080626 48.31 48.81 47.60 47.73 2455248
20080627 47.79 48.32 47.18 47.30 2548674
20080630 47.28 47.76 46.92 47.17 2560236
20080701 46.88 47.61 46.45 47.25 3310217
20080702 47.35 47.87 46.69 46.76 2634977
20080703 47.10 47.32 46.51 46.95 1340787
20080707 47.05 47.58 45.93 46.24 4658127
20080708 47.39 48.08 46.21 47.64 4995396
20080709 46.02 47.10 45.55 45.77 6715845
20080710 45.97 46.47 44.96 45.26 5588888
20080711 43.10 43.13 41.82 42.22 16402183
20080714 42.80 43.10 41.99 42.15 9098453
20080715 42.39 42.39 38.79 38.79 32514744
20080716 39.30 40.64 38.47 40.27 24179002
20080717 41.38 43.27 41.04 41.96 86929944
20080718 42.51 42.81 41.36 41.98 11098013
20080721 40.91 42.52 40.64 40.89 8465138
20080722 40.72 41.20 39.59 41.18 12604515
20080723 41.53 42.81 41.28 42.51 14921841
20080724 41.92 42.65 41.34 41.48 10055957
20080725 42.00 42.02 40.67 41.02 7971496
20080728 41.25 41.67 40.66 40.80 4904773
20080729 40.61 41.47 40.46 41.42 8043668
20080730 43.17 43.38 41.90 43.07 10803136
20080731 42.60 43.96 42.37 43.41 6388035
20080801 43.70 44.21 43.04 44.00 5294595
20080804 43.27 45.13 43.27 44.74 4531534
20080805 44.90 46.04 44.90 45.92 5683249
20080806 45.75 46.03 45.21 45.37 3235942
20080807 45.13 45.53 44.53 44.82 4947632
20080808 44.52 46.44 44.52 46.33 3590496
20080811 46.50 47.37 45.93 46.62 4371191
20080812 46.79 46.92 45.68 46.10 4059030
20080813 45.68 45.98 45.13 45.44 2550893
20080814 45.38 45.55 44.60 44.84 4136223
20080815 44.73 46.56 44.45 44.64 2620729
20080818 44.85 44.85 43.92 44.01 1774169
20080819 43.53 44.03 42.31 42.57 4240511
20080820 42.57 42.78 41.88 42.72 2481057
20080821 42.16 43.72 42.16 43.48 3649238
20080822 43.58 44.44 43.39 44.24 2827552
20080825 43.94 44.19 43.47 43.59 1758987
20080826 43.34 43.96 42.52 43.03 2671296
20080827 42.78 43.97 42.78 43.97 1562091
20080828 44.23 44.78 43.84 44.76 2049076
20080829 44.30 45.29 44.12 45.05 2814823
20080902 45.38 45.39 44.44 44.80 2150210
20080903 44.93 45.10 44.15 44.83 2703645
20080904 44.18 44.63 43.89 44.15 3475231
20080905 44.06 44.79 43.75 44.78 3641764
20080908 46.15 46.15 44.92 46.00 4658477
20080909 45.22 46.12 44.35 44.42 3201608
20080910 44.48 45.04 43.44 44.18 2621313
20080911 44.00 44.48 42.99 44.30 2821363
20080912 43.74 45.90 43.74 44.63 3983237
20080915 44.73 47.18 43.71 45.19 5726692
20080916 46.35 49.71 45.19 49.02 10726292
20080917 50.52 53.46 47.52 47.58 10476960
20080918 48.49 52.23 48.41 50.61 10630764
20080919 51.98 58.23 51.09 56.52 7040735
20080922 55.27 55.66 49.09 51.20 3068943
20080923 51.38 51.68 47.97 48.38 3911766
20080924 49.72 49.72 47.21 48.00 2365675
20080925 49.17 51.46 46.39 51.38 4107962
20080926 50.41 51.38 48.41 49.07 3428985
20080929 48.72 49.24 45.38 45.38 3478501
20080930 46.43 47.95 45.28 46.35 3002960
20081001 46.58 47.82 45.27 46.21 2339165
20081002 46.15 46.64 45.52 46.24 3018609
20081003 46.76 47.95 45.07 45.17 3689878
20081006 43.88 45.79 42.71 44.87 4333470
20081007 45.67 46.88 43.24 43.24 4337324
20081008 41.00 44.10 38.96 38.96 7918944
20081009 41.19 41.71 32.94 32.94 9905718
20081010 31.86 36.18 30.06 35.09 9532522
20081013 38.35 40.30 36.17 39.48 4011103
20081014 39.28 42.41 39.28 42.41 6169578
20081015 40.02 40.80 38.08 38.26 3400450
20081016 38.32 38.66 34.53 38.39 5009814
20081017 40.12 42.03 36.56 40.12 4688174
20081020 40.41 42.94 40.04 42.53 2661373
20081021 42.03 42.99 40.77 41.13 3191906
20081022 41.29 41.29 38.25 39.01 4643353
20081023 39.19 41.23 38.20 40.93 4713022
20081024 38.10 42.05 36.07 41.78 4364559
20081027 42.02 43.45 38.09 38.19 5409949
20081028 40.02 42.61 37.32 42.52 5074375
20081029 43.91 49.98 40.48 48.69 13439933
20081030 50.28 51.12 45.85 48.01 10609728
20081031 47.80 50.17 47.52 49.40 5365361
20081103 50.44 50.65 46.68 47.56 4358056
20081104 47.51 48.74 45.86 47.66 4242870
20081105 47.18 48.49 44.93 45.10 4180631
20081106 45.17 47.11 43.55 44.12 2938077
20081107 43.92 46.50 43.52 45.99 4320203
20081110 46.12 46.26 44.05 44.54 2604941
20081111 43.66 45.41 42.63 44.40 2706078
20081112 43.64 43.92 42.58 42.74 4616182
20081113 42.88 46.95 41.60 46.63 4765391
20081114 45.43 47.14 45.11 45.39 3850747
20081117 44.88 45.51 43.33 44.10 3425647
20081118 44.72 44.72 41.57 43.41 4868734
20081119 41.28 41.30 34.53 34.84 19441724
20081120 34.70 37.97 32.30 32.70 8798090
20081121 34.52 39.79 33.54 39.49 7397270
20081124 39.57 40.67 37.61 40.13 4403109
20081125 40.91 42.04 39.06 41.77 3904044
20081126 40.26 43.38 40.23 42.75 3807900
20081128 41.99 45.12 41.88 45.00 1872366
20081201 43.40 43.58 37.89 38.11 5269101
20081202 38.75 40.30 38.02 39.13 4207570
20081203 37.64 40.68 36.68 40.43 4925050
20081204 39.62 42.17 39.22 40.78 4748322
20081205 40.17 44.92 39.52 44.64 4552202
20081208 44.83 45.21 41.48 42.37 4671221
20081209 42.50 42.89 40.74 41.13 3432149
20081210 41.13 42.97 40.24 41.30 3215826
20081211 40.58 42.41 40.56 40.77 3069984
20081212 39.25 41.42 39.19 40.57 2825677
20081215 40.52 41.84 39.53 41.48 2589033
20081216 41.61 44.34 41.30 44.32 2870265
20081217 44.01 44.68 43.06 43.92 2621778
20081218 45.64 45.87 44.08 44.58 3416009
20081219 44.98 45.64 43.99 44.83 2395352
20081222 45.43 45.43 44.22 44.82 2444585
20081223 45.26 46.00 44.35 44.49 1846124
20081224 44.84 44.87 43.71 44.40 479442
20081226 44.57 44.96 44.17 44.71 726420
20081229 44.54 45.23 44.39 45.02 1463871
20081230 45.40 45.43 44.35 45.03 2167881
20081231 45.12 45.77 44.50 45.58 1031572
20090102 45.82 45.82 44.63 45.67 1014503
20090105 45.55 45.97 44.80 45.35 1744755
20090106 44.26 45.80 44.06 44.45 3487099
20090107 43.88 44.30 42.55 42.63 2192808
20090108 42.78 43.34 42.42 42.85 2032928
20090109 41.79 44.12 41.79 43.07 2701560
20090112 42.85 43.27 40.52 40.86 2782886
20090113 40.38 42.74 40.01 42.54 2846307
20090114 41.88 42.19 41.20 41.27 3405772
20090115 41.10 42.55 40.04 42.15 3854800
20090116 43.46 43.93 41.86 43.08 3783524
20090120 42.23 43.40 39.85 40.05 3841977
20090121 40.70 41.66 39.82 41.33 4251151
20090122 39.95 40.69 38.64 38.91 4736798
20090123 38.52 39.08 37.45 38.20 4399479
20090126 37.55 39.32 37.55 38.87 2855433
20090127 39.26 39.38 37.57 39.28 2728361
20090128 40.89 42.50 40.32 42.26 4166128
20090129 41.05 41.05 38.92 39.06 2812806
20090130 39.03 39.08 37.18 37.79 4313185
20090202 37.05 38.05 36.79 37.35 2756432
20090203 37.47 38.32 36.68 37.02 3737893
20090204 37.40 39.08 37.15 37.78 5806286
20090205 38.12 38.62 37.25 38.43 3213431
20090206 38.86 39.28 37.66 38.50 4430669
20090209 38.31 39.36 38.14 39.20 2203783
20090210 38.47 38.73 36.01 36.42 3027790
20090211 37.01 37.95 36.60 37.92 2478028
20090212 36.81 38.85 36.81 38.76 2670947
20090213 38.27 38.57 36.63 36.64 3334265
20090217 35.49 36.12 34.94 35.20 3929888
20090218 35.58 36.20 33.99 34.80 3537581
20090219 35.42 35.66 34.71 35.28 5524416
20090220 34.63 34.97 33.12 34.09 4805880
20090223 34.31 34.55 31.37 31.47 4113335
20090224 32.15 33.63 31.90 33.60 4657667
20090225 33.18 34.40 32.43 33.35 3484904
20090226 33.55 34.51 32.97 33.34 4082491
20090227 32.33 32.70 31.16 31.60 3994580
20090302 30.64 33.15 30.35 31.02 5286213
20090303 31.15 31.36 28.92 29.39 4868607
20090304 29.65 30.96 28.73 30.27 4899682
20090305 29.40 29.87 27.11 27.59 5703011
20090306 27.76 28.26 26.77 28.13 4531981
20090309 27.41 28.71 27.09 27.56 4935493
20090310 27.57 29.78 27.57 29.57 5851570
20090311 30.12 31.06 28.47 29.19 5206966
20090312 29.00 30.65 28.39 30.47 5343858
20090313 30.94 31.84 30.25 31.69 4516039
20090316 32.39 33.22 31.40 31.57 4451810
20090317 31.36 33.53 31.02 33.50 3328489
20090318 32.89 34.76 32.18 34.53 7958662
20090319 35.23 35.28 32.49 32.55 5458801
20090320 32.62 34.10 32.32 33.48 3967317
20090323 34.70 35.04 33.40 34.97 3773589
20090324 34.03 35.12 33.11 33.11 3305616
20090325 33.51 34.33 32.05 33.27 3995735
20090326 33.93 34.82 32.96 34.63 5197494
20090327 33.67 35.49 33.64 34.97 3922897
20090330 33.55 33.93 32.54 32.67 3616385
20090331 32.81 35.30 32.81 35.19 4546253
20090401 34.97 35.67 33.96 35.56 3289209
20090402 36.12 37.03 36.01 36.65 4238363
20090403 36.72 38.21 36.47 38.21 4190263
20090406 37.10 38.21 37.01 38.03 2818305
20090407 37.33 38.28 37.13 37.37 2383907
20090408 37.81 39.10 37.52 38.27 4878251
20090409 39.59 39.93 38.05 39.66 5367637
20090413 39.32 41.51 38.85 41.39 4525934
20090414 41.04 41.05 38.80 39.05 4824869
20090415 38.55 40.06 38.43 39.85 3119307
20090416 39.94 40.93 38.54 40.43 3254540
20090417 40.17 40.55 39.29 40.04 3048706
20090420 39.10 39.50 37.91 38.01 3465195
20090421 37.92 40.47 37.73 40.35 3387821
20090422 39.55 39.90 37.62 37.84 3745418
20090423 37.94 38.73 37.80 38.32 4522490
20090424 38.68 39.00 37.48 38.33 3894197
20090427 37.82 39.63 37.82 39.15 3250751
20090428 38.49 40.35 38.36 39.33 2730599
20090429 40.30 41.77 39.34 41.12 6175245
20090430 41.95 42.34 40.19 40.35 5298758
20090501 40.34 40.78 39.63 39.93 2378626
20090504 40.31 41.08 39.53 41.01 3397923
20090505 40.64 40.77 39.18 39.35 3068795
20090506 39.39 40.10 38.13 39.21 5730860
20090507 39.70 39.77 37.69 38.09 4834512
20090508 38.10 38.91 36.32 37.91 6877812
20090511 37.07 38.28 36.63 36.92 4252139
20090512 36.57 37.96 36.56 37.33 2725548
20090513 36.89 37.89 36.55 36.77 3184857
20090514 36.51 38.67 36.38 38.29 3252818
20090515 38.01 38.39 37.17 37.56 2503527
20090518 37.98 39.75 37.40 39.55 2865372
20090519 38.88 39.15 37.98 38.02 3448779
20090520 38.82 38.88 36.85 37.16 3930473
20090521 36.62 38.28 36.35 38.15 3150647
20090522 38.08 38.78 37.70 38.28 1695575
20090526 38.01 39.18 37.47 39.16 2552776
20090527 39.20 39.60 37.59 37.67 2684220
20090528 38.42 38.42 37.56 38.28 2101044
20090529 38.76 38.76 37.80 38.32 2944813
20090601 38.75 39.03 38.21 38.74 1898424
20090602 38.38 39.89 38.20 39.63 3270611
20090603 39.20 39.75 38.93 39.67 3048361
20090604 39.80 40.23 39.35 40.13 3127113
20090605 40.62 40.62 39.81 40.08 2519025
20090608 39.68 40.54 38.75 40.21 1190461
20090609 40.51 40.58 39.78 39.94 1879941
20090610 40.23 40.32 39.44 39.69 1879138
20090611 39.78 40.07 39.62 39.68 1471947
20090612 39.64 39.71 38.99 39.18 1115498
20090615 38.80 38.98 38.03 38.11 1559309
20090616 38.59 38.71 37.75 37.77 1608443
20090617 37.77 38.08 37.36 37.44 1817835
20090618 37.21 37.88 37.01 37.14 3315038
20090619 37.41 37.63 37.03 37.37 2642319
20090622 37.06 37.65 37.02 37.03 2357389
20090623 37.06 37.51 37.04 37.46 2706606
20090624 37.61 38.35 37.47 38.26 2815665
20090625 37.94 38.88 37.52 38.82 2186109
20090626 38.76 38.88 37.89 38.29 2235702
20090629 38.43 38.62 37.89 38.28 1967648
20090630 38.08 38.68 37.94 38.53 1678126
20090701 38.61 39.61 38.42 39.10 1490085
20090702 38.98 39.28 37.37 37.45 2673544
20090706 37.30 38.41 37.20 38.41 2983385
20090707 38.24 38.41 37.04 37.14 2822553
20090708 37.13 37.36 35.97 36.38 2667689
20090709 36.52 36.95 36.32 36.53 1896702
20090710 36.05 36.59 34.84 36.41 1967648
20090713 36.87 38.02 36.47 38.01 2296201
20090714 37.76 38.01 37.42 37.86 1950428
20090715 38.28 38.97 37.73 38.82 2007712
20090716 38.68 39.89 38.62 39.53 2249019
20090717 39.31 39.50 38.48 38.71 2410770
20090720 38.68 38.79 38.05 38.27 2346138
20090721 38.24 39.51 38.14 39.33 2274160
20090722 39.19 40.44 38.77 40.40 2070622
20090723 40.18 41.46 40.03 41.26 2155573
20090724 41.21 42.83 40.96 42.44 2288930
20090727 42.60 42.82 41.97 42.11 1695085
20090728 41.65 43.12 41.34 42.80 3345122
20090729 42.75 43.28 41.79 42.06 1734660
20090730 42.39 42.45 41.29 41.54 1872201
20090731 41.30 43.14 41.30 43.02 1697594
20090803 43.32 43.95 43.07 43.89 1572712
20090804 43.52 44.59 43.41 44.27 2074521
20090805 44.38 44.38 43.18 43.85 1511811
20090806 43.98 44.70 43.62 44.07 2156749
20090807 44.71 45.22 44.21 44.31 2868290
20090810 44.29 44.53 43.22 43.50 1056534
20090811 43.10 43.65 43.03 43.16 1184381
20090812 43.30 44.43 43.15 44.02 1563931
20090813 44.26 44.49 43.45 43.89 1583091
20090814 44.08 44.08 42.89 43.22 1212779
20090817 42.39 42.75 41.97 42.01 2894521
20090818 42.02 42.87 41.62 42.75 2556599
20090819 42.20 43.84 41.97 43.76 1436540
20090820 43.74 44.84 43.71 44.53 2151388
20090821 44.71 44.95 44.19 44.30 1615252
20090824 44.35 44.65 43.67 43.76 1649124
20090825 44.11 45.03 44.05 44.55 1327169
20090826 44.37 44.98 43.84 44.73 1172064
20090827 44.72 46.03 44.50 45.91 1942682
20090828 45.99 46.73 45.48 45.93 1996512
20090831 45.43 45.97 45.38 45.75 1123936
20090901 45.52 45.83 44.37 44.45 1719377
20090902 43.83 44.74 43.83 44.20 1531655
20090903 44.66 45.95 44.24 45.88 1820195
20090904 45.67 45.67 44.82 45.21 1718921
20090908 45.38 45.50 44.58 45.13 1285427
20090909 45.32 45.45 44.67 45.11 1469728
20090910 45.16 45.43 44.64 45.24 1635781
20090911 45.03 45.40 44.66 44.93 1355452
20090914 44.60 45.08 44.27 45.04 1519110
20090915 44.88 45.09 44.13 44.38 1662582
20090916 44.57 45.63 44.25 45.49 2632554
20090917 45.56 45.79 44.55 44.59 1725992
20090918 44.73 44.77 43.80 43.87 2016584
20090921 43.45 44.17 43.39 44.06 2914593
20090922 44.35 44.36 43.05 43.37 3602983
20090923 43.51 44.74 43.46 43.70 2130062
20090924 44.02 44.26 43.53 43.74 2391800
20090925 43.75 45.29 43.55 45.12 3155347
20090928 45.38 46.81 45.19 46.45 1647299
20090929 46.58 47.34 46.34 47.11 1508519
20090930 47.05 47.34 46.49 47.15 1626547
20091001 47.06 48.05 47.06 47.41 3419537
20091002 46.96 47.63 46.67 47.42 2065894
20091005 47.49 47.65 46.97 47.47 1929158
20091006 47.66 48.30 47.48 48.21 1396160
20091007 47.99 48.54 47.84 48.52 1287428
20091008 48.99 49.07 48.31 48.33 1720313
20091009 48.27 48.36 47.65 48.08 1572125
20091012 48.16 48.45 47.74 47.82 1028355
20091013 47.61 47.67 47.11 47.38 1521784
20091014 47.86 48.33 47.50 48.27 1114864
20091015 48.04 48.27 47.57 48.22 1148538
20091016 47.84 48.68 47.34 48.38 1776889
20091019 48.51 48.92 48.32 48.63 1139354
20091020 48.45 48.74 48.29 48.32 1590719
20091021 48.41 48.56 47.35 47.50 2057391
20091022 47.65 48.86 47.65 48.32 3846072
20091023 48.29 48.37 47.65 47.96 1925870
20091026 48.11 48.37 47.07 47.12 1658634
20091027 47.15 47.64 46.77 46.98 1882786
20091028 48.24 48.24 45.60 45.78 3778837
20091029 45.98 46.75 45.98 46.60 1983014
20091030 46.39 46.39 44.91 45.30 3405477
20091102 45.39 45.90 44.92 45.37 1451602
20091103 44.96 45.35 44.76 45.23 1498315
20091104 45.48 46.03 45.43 45.46 1412600
20091105 45.41 45.47 44.73 44.99 2395036
20091106 44.71 45.56 44.70 45.23 1502623
20091109 45.33 46.67 45.33 46.63 1480061
20091110 46.55 46.75 46.07 46.15 1304435
20091111 46.25 46.46 45.86 46.09 1964986
20091112 45.85 46.05 45.40 45.49 1733011
20091113 45.63 45.96 45.34 45.42 1644348
20091116 45.61 45.85 44.73 45.11 3140849
20091117 44.81 45.42 44.62 45.33 1998547
20091118 45.18 45.55 44.88 44.96 2191406
20091119 44.63 45.03 44.08 44.35 3295272
20091120 44.07 44.20 43.71 43.86 3399015
20091123 44.31 44.51 43.41 43.89 3246179
20091124 43.83 44.12 43.69 43.94 2493223
20091125 44.14 44.68 43.65 43.97 3300601
20091127 42.99 43.54 42.29 42.49 3072821
20091130 42.50 43.04 42.34 42.96 2591637
20091201 43.51 44.13 43.22 43.94 4397211
20091202 44.00 44.62 43.69 44.03 3249693
20091203 44.03 44.12 42.65 42.72 3083705
20091204 43.16 43.29 42.51 43.05 2874973
20091207 43.89 43.89 43.34 43.41 2678599
20091208 43.34 43.81 43.20 43.31 1872015
20091209 43.37 44.00 43.31 43.83 2182222
20091210 44.06 44.35 43.87 44.18 1380967
20091211 44.48 44.72 44.06 44.28 1561354
20091214 44.56 44.88 44.13 44.36 2472701
20091215 44.12 44.14 43.21 43.79 4010884
20091216 44.19 44.19 43.43 43.66 2127081
20091217 43.57 43.57 42.94 43.11 2380839
20091218 43.29 43.45 42.93 43.35 1857661
20091221 43.35 43.61 43.17 43.29 2143871
20091222 43.14 44.18 42.95 44.05 1628242
20091223 43.94 44.42 43.81 44.33 1588465
20091224 44.28 44.57 44.23 44.42 591576
20091228 44.46 44.75 44.39 44.73 1242872
20091229 44.65 44.83 44.36 44.67 1554210
20091230 44.46 44.97 44.30 44.83 1080837
20091231 44.98 45.24 44.73 44.73 1093119
20100104 44.73 45.02 43.61 43.73 3008923
20100105 43.15 43.54 42.32 42.74 10457256
20100106 42.78 42.96 42.14 42.15 6173910
20100107 42.33 42.56 41.99 42.39 8127800
20100108 42.39 42.49 41.99 42.15 2799224
20100111 42.26 42.69 41.79 42.61 4393549
20100112 42.78 42.93 42.28 42.70 3394293
20100113 42.86 43.05 42.68 42.84 2584792
20100114 42.68 43.32 42.64 43.25 2754715
20100115 43.00 43.10 42.53 42.78 2371937
20100119 42.68 43.45 42.60 43.33 2624005
20100120 42.94 43.32 42.73 43.25 1711964
20100121 43.37 43.37 42.37 42.96 2470871
20100122 42.89 43.15 42.43 42.50 4090662
20100125 42.77 43.14 42.59 42.99 1811574
20100126 43.00 43.88 42.99 43.09 2955400
20100127 42.95 43.46 42.79 43.45 1493475
20100128 43.50 43.61 43.02 43.33 2029837
20100129 43.33 44.06 43.10 43.73 3191917
20100201 43.82 43.84 43.36 43.50 2665021
20100202 43.62 44.06 43.10 43.98 3053545
20100203 44.88 44.99 43.68 44.07 3746308
20100204 43.91 44.28 42.54 42.71 6122302
20100205 42.90 43.38 42.02 42.89 3935049
20100208 42.97 43.32 42.73 42.87 2447771
20100209 43.28 43.49 42.94 43.22 1960313
20100210 43.21 43.43 42.90 43.30 1464516
20100211 43.37 43.49 42.30 43.29 2441912
20100212 43.05 43.34 42.62 43.32 2378360
20100216 43.66 43.93 42.80 43.92 2732179
20100217 44.24 44.32 43.74 44.15 3297049
20100218 43.79 44.93 43.52 44.66 2405178
20100219 44.44 44.93 44.04 44.72 1639961
20100222 44.66 45.11 44.59 44.99 1469023
20100223 44.83 45.00 44.62 44.63 1715682
20100224 44.44 44.72 44.24 44.67 2132828
20100225 44.36 44.75 44.24 44.70 2153786
20100226 44.83 44.88 44.24 44.36 2230297
20100301 44.39 44.83 44.36 44.75 2125842
20100302 44.82 44.85 44.60 44.68 1602776
20100303 44.71 45.09 44.38 44.86 1434994
20100304 45.01 45.25 44.52 45.13 1348455
20100305 45.19 45.74 44.91 45.70 1648186
20100308 45.89 46.16 45.60 45.99 1303382
20100309 45.74 45.75 44.57 44.75 3567483
20100310 44.82 44.93 44.09 44.32 3725124
20100311 44.12 44.67 43.93 44.59 3688841
20100312 44.72 44.86 44.42 44.55 2661866
20100315 44.35 45.16 44.28 45.09 3070447
20100316 45.21 45.50 44.89 45.49 1461361
20100317 45.65 46.17 45.52 45.70 2334865
20100318 45.59 45.80 45.22 45.72 1673765
20100319 46.77 46.80 45.87 46.77 4787031
20100322 46.51 46.64 46.13 46.53 3884906
20100323 46.61 46.87 46.25 46.85 2928018
20100324 46.88 47.29 46.58 46.93 2263763
20100325 47.25 47.25 46.72 46.74 1922339
20100326 46.87 47.32 46.60 46.82 2210240
20100329 47.11 47.19 46.77 47.04 1399790
20100330 47.10 47.21 46.94 46.97 1210254
20100331 46.95 46.96 46.61 46.69 1751081
20100401 46.84 47.15 46.81 47.15 1553144
20100405 46.82 47.36 46.49 46.92 1897938
20100406 47.00 47.24 46.77 47.07 1776510
20100407 46.93 47.90 46.71 47.81 2482006
20100408 47.61 47.72 47.31 47.58 1583837
20100409 47.80 47.95 47.51 47.71 1870270
20100412 47.60 47.73 47.20 47.36 1393965
20100413 47.25 47.77 47.22 47.67 1674908
20100414 47.88 48.13 47.72 48.11 1790064
20100415 47.85 47.89 47.51 47.63 1774717
20100416 47.63 47.93 46.87 46.97 1944650
20100419 46.63 46.90 46.48 46.80 2132506
20100420 46.80 47.06 46.35 47.05 2219321
20100421 47.08 47.20 46.55 46.82 2532414
20100422 46.40 46.77 46.19 46.60 2425772
20100423 46.38 47.44 46.24 47.43 3243287
20100426 47.48 47.54 46.98 47.00 2108758
20100427 46.78 47.04 46.39 46.78 3387567
20100428 47.72 48.07 47.27 47.89 3839452
20100429 47.01 48.36 46.53 47.44 3794756
20100430 47.33 47.63 46.93 47.48 2754884
20100503 47.50 47.62 47.05 47.20 2743794
20100504 46.80 46.97 46.32 46.49 1497582
20100505 46.06 46.88 46.06 46.65 1772141
20100506 46.54 46.59 43.86 45.19 2668853
20100507 45.08 45.98 44.75 45.12 2077841
20100510 46.31 46.36 45.60 46.01 2228394
20100511 45.41 46.23 45.25 46.09 1691151
20100512 46.11 48.10 45.96 48.02 5400101
20100513 47.71 48.41 47.71 47.96 3440664
20100514 47.54 47.80 47.18 47.34 2755556
20100517 47.34 47.68 46.88 47.59 2373571
20100518 47.80 47.88 46.91 47.09 2530622
20100519 47.08 47.72 46.63 47.16 3786915
20100520 46.47 46.91 44.60 44.60 4579674
20100521 44.25 44.67 43.90 44.58 5575859
20100524 45.69 45.69 43.83 43.88 5423289
20100525 43.14 43.62 42.48 43.48 5079839
20100526 44.07 44.14 43.14 43.23 3703125
20100527 43.75 44.47 43.60 44.47 3261098
20100528 44.45 44.45 43.86 43.89 2859062
20100601 43.86 44.47 43.32 43.35 5163741
20100602 43.50 44.04 42.93 44.04 3964801
20100603 44.02 44.79 43.81 44.72 2607355
20100604 43.88 44.14 43.08 43.24 2975001
20100607 43.46 43.72 43.10 43.29 3090045
20100608 43.34 44.11 42.86 44.07 3125667
20100609 44.18 44.72 43.76 44.13 3565790
20100610 44.58 45.29 44.57 45.20 2221001
20100611 44.76 45.86 44.76 45.76 2195797
20100614 45.89 46.27 45.44 45.88 2359009
20100615 45.92 46.82 45.64 46.71 2129258
20100616 46.47 46.83 46.36 46.52 1767548
20100617 46.44 46.94 46.32 46.91 1764300
20100618 46.91 47.57 46.80 47.38 3023617
20100621 48.11 48.16 47.35 47.63 1694400
20100622 47.53 48.31 47.53 47.76 5248763
20100623 47.47 47.71 46.88 47.21 3980708
20100624 46.93 47.45 46.82 47.13 4151873
20100625 47.44 47.79 46.52 47.49 25098758
20100628 47.47 47.96 47.15 47.65 4056881
20100629 47.13 47.27 45.98 46.22 4464742
20100630 46.32 46.72 45.90 45.96 3383199
20100701 45.97 46.23 45.15 45.71 2606459
20100702 45.97 46.18 45.19 45.38 2603994
20100706 45.94 46.19 45.03 45.40 3351273
20100707 46.05 46.32 45.38 46.32 3715783
20100708 46.44 46.68 46.14 46.62 2431821
20100709 49.50 49.69 48.72 48.82 20436190
20100712 48.74 49.37 48.70 49.12 10925999
20100713 49.36 49.96 49.34 49.88 10318632
20100714 49.82 49.92 49.15 49.28 82037352
20100715 49.06 49.20 48.46 49.10 8536745
20100716 48.70 49.08 47.80 47.94 4981822
20100719 48.13 48.13 47.31 47.60 4599949
20100720 47.09 47.80 46.91 47.76 4288984
20100721 48.03 48.22 46.73 46.84 6168552
20100722 47.30 47.54 46.99 47.23 5498118
20100723 47.37 47.74 47.17 47.39 3867603
20100726 47.21 47.75 47.21 47.45 4768185
20100727 47.61 48.10 47.59 48.03 4556454
20100728 48.08 48.54 46.85 47.58 5310649
20100729 48.00 48.37 47.12 47.58 3969127
20100730 47.32 47.91 47.10 47.68 3907233
20100802 48.28 48.28 47.57 47.84 2924052
20100803 47.69 48.10 47.61 47.90 2410420
20100804 48.20 48.78 48.01 48.73 4143789
20100805 48.61 48.79 48.19 48.28 1686169
20100806 48.01 48.11 47.29 48.11 2346522
20100809 48.10 48.72 48.08 48.69 1714445
20100810 48.19 48.93 48.14 48.65 1974155
20100811 48.12 48.24 47.09 47.10 2000427
20100812 46.74 47.66 46.49 47.58 3020678
20100813 46.86 48.36 46.86 47.99 2659555
20100816 47.64 48.16 47.38 48.08 2184217
20100817 48.47 49.26 48.47 49.00 2753398
20100818 48.90 49.23 48.43 48.87 2551129
20100819 48.66 48.66 47.84 47.90 2555470
20100820 47.53 48.10 47.53 48.07 1917938
20100823 48.33 48.39 47.94 48.04 1686058
20100824 47.58 47.79 47.09 47.50 3210368
20100825 47.54 48.09 47.03 47.96 3043499
20100826 48.20 48.24 47.72 48.01 2533317
20100827 48.28 48.81 47.61 48.81 2559144
20100830 48.79 48.81 47.95 48.00 2378693
20100831 47.92 48.10 47.39 48.03 5611325
20100901 48.49 49.16 48.29 49.07 5033127
20100902 49.16 49.24 48.88 48.98 3110291
20100903 49.40 49.65 48.96 49.62 3587298
20100907 49.39 49.45 48.64 48.69 2145477
20100908 48.81 49.65 48.81 49.43 2413871
20100909 49.92 50.28 49.64 49.97 2160617
20100910 49.93 50.15 49.78 49.90 2088926
20100913 50.31 50.94 50.17 50.92 2574617
20100914 51.20 51.65 50.71 51.53 2687719
20100915 51.20 51.99 50.93 51.84 1784020
20100916 51.63 52.01 51.47 51.91 2638849
20100917 52.08 52.43 51.69 52.01 4344388
20100920 52.06 52.95 51.91 52.82 1564385
20100921 52.91 53.13 52.47 52.74 1859829
20100922 52.60 52.87 51.68 51.77 2382478
20100923 51.53 51.82 51.07 51.07 2210822
20100924 51.54 52.59 51.48 52.15 2287188
20100927 51.99 52.35 51.68 51.72 1347756
20100928 51.89 52.60 51.46 52.48 1691847
20100929 52.21 52.45 51.95 52.16 2446615
20100930 52.42 53.27 52.42 52.62 3891914
20101001 53.01 53.17 52.08 52.57 1807814
20101004 52.47 52.82 52.17 52.49 1367040
20101005 52.72 53.82 52.17 53.75 2494544
20101006 53.57 53.72 53.24 53.39 1427699
20101007 53.57 53.74 53.03 53.31 1407332
20101008 53.22 53.41 52.96 53.22 1621852
20101011 53.18 53.62 53.10 53.46 815132
20101012 53.17 53.98 52.99 53.92 1710406
20101013 53.98 54.20 53.83 53.92 2053549
20101014 53.87 54.38 53.73 53.97 2298842
20101015 54.17 54.24 53.83 53.91 1814456
20101018 54.10 54.57 53.82 54.57 1543483
20101019 54.17 54.75 53.47 53.67 2088196
20101020 53.83 54.96 53.73 54.72 2253126
20101021 54.93 55.10 54.37 54.59 2098490
20101022 54.77 55.11 54.43 54.55 1530532
20101025 54.86 55.19 54.71 54.86 1865152
20101026 54.78 55.45 54.58 55.34 2156050
20101027 54.87 55.03 54.10 54.61 2553100
20101028 55.11 55.24 53.55 53.92 2265745
20101029 54.05 54.05 53.53 53.68 1539387
20101101 54.03 55.05 53.91 54.48 1576026
20101102 54.76 55.08 54.63 54.72 1534849
20101103 54.82 55.03 54.13 54.69 1810471
20101104 55.26 56.38 55.11 56.25 2225896
20101105 56.08 56.45 55.57 55.90 1745273
20101108 55.77 55.81 54.97 55.21 1330955
20101109 55.20 55.29 54.23 54.42 2327511
20101110 54.36 55.20 54.33 55.18 2398575
20101111 54.91 54.95 54.31 54.35 2223129
20101112 54.20 54.51 54.01 54.02 1521012
20101115 54.19 54.79 54.14 54.27 1292877
20101116 54.06 54.20 53.08 53.20 2349649
20101117 53.16 53.48 52.99 53.29 1672770
20101118 53.80 54.59 53.61 54.45 1980604
20101119 54.36 54.68 54.05 54.61 2024105
20101122 54.20 54.41 53.98 54.33 1322764
20101123 53.53 53.92 53.05 53.09 2766735
20101124 53.38 53.92 53.14 53.92 1296641
20101126 53.32 53.58 53.21 53.22 596738
20101129 52.84 53.66 52.72 53.55 1540937
20101130 53.24 53.55 52.79 52.87 2935539
20101201 53.58 53.86 53.21 53.73 1690813
20101202 53.80 54.36 53.73 54.06 2363375
20101203 53.92 54.03 53.41 53.69 1672217
20101206 53.57 53.67 53.32 53.36 1778592
20101207 53.83 53.93 53.40 53.52 2400678
20101208 53.47 53.81 53.33 53.66 2237519
20101209 53.83 53.92 53.36 53.75 2214606
20101210 53.91 54.55 53.85 54.46 2543249
20101213 54.67 55.63 54.66 55.06 2977049
20101214 55.21 55.85 55.06 55.12 2150982
20101215 54.90 55.73 54.86 55.21 2590910
20101216 55.37 55.85 55.17 55.85 2457699
20101217 55.84 55.94 55.39 55.45 2888049
20101220 55.86 55.95 54.76 55.37 3333042
20101221 55.46 56.34 55.24 56.13 4003834
20101222 56.05 56.57 56.05 56.44 1477658
20101223 56.24 56.58 56.24 56.43 1131638
20101227 56.13 56.50 56.13 56.37 822609
20101228 56.44 56.62 56.26 56.58 974536
20101229 56.58 56.79 56.32 56.57 1469621
20101230 56.53 56.89 56.32 56.65 1160702
20101231 56.49 56.82 56.32 56.54 1505621
20110103 56.98 57.07 56.40 56.53 2001477
20110104 56.42 56.93 56.26 56.50 1760044
20110105 56.33 56.75 56.13 56.31 2059605
20110106 56.19 56.37 55.95 56.06 1579493
20110107 55.89 56.16 55.25 55.64 1568264
20110110 55.36 55.64 54.72 54.92 1719310
20110111 55.13 55.62 54.97 55.17 1542282
20110112 55.46 55.95 55.19 55.27 1721182
20110113 55.18 55.31 54.92 55.29 1268372
20110114 55.16 55.32 54.87 55.22 2171899
20110118 55.29 55.44 55.04 55.10 2209441
20110119 55.07 55.22 54.71 55.02 1552190
20110120 54.82 55.52 54.82 55.14 1595016
20110121 54.50 54.96 54.09 54.96 2232560
20110124 54.84 55.27 54.65 55.14 2090761
20110125 55.20 56.59 54.92 56.43 3059022
20110126 56.57 56.93 56.25 56.73 1430538
20110127 56.91 57.49 56.49 57.40 1774246
20110128 57.39 57.49 55.51 55.56 2313038
20110131 56.13 56.53 55.71 55.94 1858467
20110201 56.50 56.70 55.77 56.46 2151202
20110202 56.34 56.96 56.25 56.77 2183569
20110203 56.30 57.54 55.98 57.49 2474323
20110204 57.41 57.63 57.11 57.28 1463126
20110207 56.93 57.47 56.93 57.07 1846797
20110208 57.19 58.40 57.07 58.38 2130835
20110209 58.08 58.53 57.79 58.21 1910540
20110210 57.92 58.18 57.60 57.91 1222134
20110211 57.80 57.86 57.45 57.62 1567823
20110214 57.45 57.70 56.53 56.77 2301148
20110215 56.61 57.09 56.32 56.66 1740008
20110216 56.73 57.32 56.46 57.12 1277070
20110217 56.93 57.82 56.93 57.53 1499566
20110218 57.79 59.76 57.41 59.71 3955834
20110222 59.07 59.68 58.10 58.90 4532827
20110223 58.71 59.03 58.26 58.40 4169082
20110224 58.15 58.36 56.07 56.90 4308569
20110225 57.02 57.64 56.73 57.48 1911421
20110228 57.44 57.72 57.12 57.45 2173331
20110301 57.45 57.52 56.83 56.84 3087206
20110302 56.69 56.69 55.73 55.89 2361808
20110303 56.37 57.49 56.32 56.99 3388308
20110304 56.88 56.99 56.25 56.94 2739535
20110307 56.86 56.92 56.21 56.42 2250505
20110308 56.61 57.25 56.52 56.85 1587530
20110309 56.63 56.77 56.26 56.57 943270
20110310 56.09 56.29 55.43 55.45 1974064
20110311 55.08 55.88 54.09 55.76 1970210
20110314 55.18 56.00 55.17 55.49 1457291
20110315 54.23 54.94 54.09 54.64 2028779
20110316 54.49 55.39 54.37 54.76 3908934
20110317 55.28 55.61 54.88 55.24 2324707
20110318 55.67 56.23 55.15 55.25 2746471
20110321 55.76 56.43 55.54 56.40 2135129
20110322 56.33 56.77 56.07 56.09 3014986
20110323 55.92 56.33 55.41 56.09 1875091
20110324 56.32 56.49 55.84 56.44 1727787
20110325 56.59 57.03 56.07 56.65 2039568
20110328 56.81 57.71 56.45 57.40 1914614
20110329 57.60 58.35 57.27 58.14 2201955
20110330 58.64 58.65 58.21 58.59 1921500
20110331 58.25 59.57 58.20 59.07 4452506
20110401 59.44 60.15 59.26 60.11 2533086
20110404 60.26 61.51 60.26 61.14 3549365
20110405 60.61 61.32 60.32 60.65 3343021
20110406 60.84 60.97 60.35 60.70 2276141
20110407 60.39 60.87 59.99 60.09 2153036
20110408 60.31 60.48 59.82 60.07 1784923
20110411 60.00 60.85 60.00 60.83 2233865
20110412 60.42 61.10 60.26 60.82 2996923
20110413 60.98 61.04 60.48 60.63 2572077
20110414 60.26 60.78 59.97 60.44 3863920
20110415 60.15 60.37 59.97 60.15 3831610
20110418 59.48 59.58 58.74 59.21 2747645
20110419 59.42 59.44 58.54 58.87 2064649
20110420 59.37 59.52 58.53 58.73 2700440
20110421 59.18 59.84 58.93 59.64 2207579
20110425 59.50 59.86 59.26 59.76 1597636
20110426 59.62 60.03 59.56 59.69 1861919
20110427 59.95 60.64 59.75 60.43 2293227
20110428 60.55 61.51 60.43 61.43 2674044
20110429 61.44 61.92 61.32 61.40 2690363
20110502 61.85 61.91 60.84 60.99 1945705
20110503 60.78 61.68 60.76 61.64 1775942
20110504 61.78 61.88 60.49 60.69 2049644
20110505 60.58 62.04 60.58 60.99 2950156
20110506 61.51 61.96 61.16 61.39 1751518
20110509 61.45 61.63 60.88 61.50 1520202
20110510 61.61 62.52 61.40 62.50 1837933
20110511 62.21 62.70 61.67 62.00 1916353
20110512 61.66 62.62 61.48 62.53 1509578
20110513 62.46 62.75 61.77 61.90 1357996
20110516 61.75 62.37 61.48 61.75 1274648
20110517 61.67 62.70 61.16 62.63 1987982
20110518 62.58 63.32 62.43 63.32 1932891
20110519 63.76 63.76 62.86 63.18 1980206
20110520 63.15 63.25 62.61 62.64 1663789
20110523 62.10 62.42 61.92 61.99 1489535
20110524 62.02 62.21 61.68 61.89 2301880
20110525 61.74 62.05 61.39 61.74 1739251
20110526 61.47 61.92 61.26 61.77 1943734
20110527 62.01 62.67 61.83 62.62 2664516
20110531 63.13 63.21 62.66 62.84 2302099
20110601 62.74 63.24 61.95 62.05 2930989
20110602 61.97 62.49 61.76 62.41 1293815
20110603 61.74 62.73 61.63 62.18 1923910
20110606 62.05 62.45 61.25 61.39 1556893
20110607 61.66 62.01 61.42 61.46 1516916
20110608 61.45 61.47 60.48 60.52 2100135
20110609 60.65 61.15 60.18 61.02 1335982
20110610 60.65 60.68 59.89 60.25 2102435
20110613 60.44 60.47 59.83 60.02 1742756
20110614 60.44 60.44 59.67 60.02 2221708
20110615 59.64 59.70 58.53 58.66 2935042
20110616 58.59 59.46 58.59 59.13 2612272
20110617 59.41 59.72 58.64 58.72 3070085
20110620 58.44 59.12 57.98 58.88 2243503
20110621 59.15 59.57 58.71 59.21 2511181
20110622 59.02 59.71 59.00 59.16 1968706
20110623 58.55 59.06 57.98 58.87 1664446
20110624 58.82 58.95 58.22 58.39 2244489
20110627 58.27 59.42 58.27 59.10 1329082
20110628 59.37 59.50 59.15 59.40 1892374
20110629 59.72 60.72 59.62 60.66 2539760
20110630 60.81 60.82 60.17 60.42 1665904
20110701 60.29 60.91 60.23 60.83 2022658
20110705 60.83 60.85 59.81 59.95 1794117
20110706 59.95 60.04 59.60 59.94 1249564
20110707 60.49 60.78 60.08 60.73 1115359
20110708 60.09 60.35 59.67 60.26 1391612
20110711 59.51 59.83 59.09 59.20 1182462
20110712 58.98 60.25 58.84 59.50 2185729
20110713 59.61 60.33 59.54 59.69 1328104
20110714 59.96 60.15 59.38 59.46 1804793
20110715 59.49 59.63 58.70 59.28 1495642
20110718 59.13 59.13 58.29 58.47 2292592
20110719 58.63 58.76 58.16 58.63 1734640
20110720 58.69 58.74 58.17 58.50 1276144
20110721 58.91 60.26 58.86 59.91 2387037
20110722 60.82 60.82 59.94 60.39 1273638
20110725 59.71 60.42 59.60 60.12 1469172
20110726 60.00 61.05 59.92 60.48 2207952
20110727 61.97 63.05 61.92 62.77 6091393
20110728 62.28 63.46 61.51 61.63 3045860
20110729 61.48 61.81 61.02 61.49 2747821
20110801 62.16 62.30 60.40 60.78 2135403
20110802 60.55 61.57 60.48 61.05 4279520
20110803 60.96 61.51 60.63 61.41 3194553
20110804 59.74 60.64 58.84 58.89 4334858
20110805 59.76 59.79 57.32 58.00 4592156
20110808 56.73 57.26 54.11 54.14 6401415
20110809 55.23 58.14 54.25 58.06 4894770
20110810 57.10 57.15 54.32 54.48 4054901
20110811 55.10 59.12 54.62 58.22 5953811
20110812 58.55 58.55 57.03 57.59 2656209
20110815 58.13 58.94 57.88 58.93 1895424
20110816 58.11 58.38 57.58 58.11 2466339
20110817 58.35 58.83 58.22 58.70 1722658
20110818 57.01 57.58 55.74 56.06 3583442
20110819 55.52 56.05 54.97 55.06 5185184
20110822 56.38 56.62 54.88 54.99 2794662
20110823 55.08 56.89 54.84 56.89 2807516
20110824 56.75 57.94 56.48 57.46 2734640
20110825 58.13 58.47 55.96 56.36 3038235
20110826 56.04 57.54 54.62 57.28 2662854
20110829 58.04 59.41 58.00 59.40 2935402
20110830 59.17 59.44 58.55 58.90 1690414
20110831 59.33 59.51 58.76 59.28 1802832
20110901 59.16 59.53 58.41 58.49 1733878
20110902 57.38 58.58 57.08 57.12 2162091
20110906 55.48 56.61 55.27 56.45 1917102
20110907 57.34 58.97 57.07 58.93 1946623
20110908 58.35 59.20 58.07 58.61 1715141
20110909 57.90 58.28 56.50 56.55 3255555
20110912 55.86 56.81 55.27 56.78 2445969
20110913 56.97 57.18 56.02 56.48 1532462
20110914 56.84 56.93 55.62 56.29 3115359
20110915 57.08 57.33 56.25 56.76 2193355
20110916 57.13 57.73 56.65 57.71 2603812
20110919 56.81 57.54 56.57 57.28 1832135
20110920 57.38 58.80 57.38 58.05 1864270
20110921 57.88 58.20 55.27 55.30 3040740
20110922 54.07 55.21 53.95 54.64 3772221
20110923 54.14 55.51 54.14 54.80 2790304
20110926 55.47 56.32 54.77 56.22 2021024
20110927 56.97 57.39 55.42 55.79 3441503
20110928 55.94 56.38 55.44 55.55 4371625
20110929 56.49 57.00 55.78 56.99 4114292
20110930 56.00 57.03 55.89 55.95 2990411
20111003 55.72 56.57 54.55 54.58 2910265
20111004 53.76 55.18 52.54 55.02 4223897
20111005 55.16 56.56 54.61 56.36 2649250
20111006 56.09 56.90 55.44 56.85 2686832
20111007 57.22 57.25 55.58 55.71 2224911
20111010 56.73 57.90 56.57 57.87 1991730
20111011 57.26 58.36 57.08 57.92 2303865
20111012 58.35 58.76 57.85 57.98 2545385
20111013 57.35 57.88 56.92 57.62 1588835
20111014 58.37 58.48 57.29 58.31 1333560
20111017 57.87 57.87 56.85 56.94 1696599
20111018 57.00 59.57 56.88 59.12 2872142
20111019 59.27 61.72 59.12 60.88 4156423
20111020 60.70 62.95 60.58 62.76 4252815
20111021 63.45 64.95 63.45 64.81 4768347
20111024 64.87 66.09 64.74 65.16 3104564
20111025 64.05 65.09 63.33 63.71 3256191
20111026 66.59 67.62 64.96 65.56 3952051
20111027 66.03 68.10 65.44 67.71 4976834
20111028 66.62 67.78 65.97 67.27 2823296
20111031 66.11 67.73 66.11 66.62 3119077
20111101 64.60 65.68 63.94 64.10 3291282
20111102 65.68 66.66 65.30 66.29 3228790
20111103 66.52 67.22 65.76 67.12 2306356
20111104 66.19 66.77 65.97 66.52 1991405
20111107 66.28 66.74 65.87 66.69 1920574
20111108 66.88 67.27 66.10 67.15 1899779
20111109 65.75 65.98 64.73 64.87 3133374
20111110 65.47 65.67 64.56 65.02 2166643
20111111 65.59 66.13 65.55 65.78 1767863
20111114 65.38 65.65 64.71 64.91 1621110
20111115 64.90 65.41 64.48 64.94 1860248
20111116 64.02 64.47 63.38 63.48 2739035
20111117 63.38 63.54 61.55 61.95 3512333
20111118 62.31 63.01 62.31 62.67 2988245
20111121 61.96 62.12 60.71 61.26 3445725
20111122 61.23 61.29 60.68 60.75 3645332
20111123 60.39 60.58 59.61 59.62 2491233
20111125 59.34 60.34 59.18 59.95 1261212
20111128 61.54 61.65 60.55 61.15 3240596
20111129 61.20 61.38 60.84 60.96 1775445
20111130 62.66 64.32 62.13 64.20 2913623
20111201 64.04 64.15 63.19 63.34 2102634
20111202 63.63 64.51 63.01 63.14 2408163
20111205 63.88 64.57 63.34 63.88 1721076
20111206 64.30 65.28 63.62 64.85 2601054
20111207 64.36 65.17 64.00 64.90 2322277
20111208 64.85 64.94 63.28 63.41 2203683
20111209 63.88 64.23 63.50 64.05 2378054
20111212 63.47 63.72 62.83 63.16 2166643
20111213 63.69 63.69 61.61 62.01 1818658
20111214 61.53 62.75 61.35 62.10 2551017
20111215 62.77 62.77 61.71 61.79 2193069
20111216 62.26 62.36 61.35 61.62 3029942
20111219 61.57 62.12 61.17 61.21 2412603
20111220 62.12 63.22 62.11 62.84 2570621
20111221 62.91 64.01 62.78 63.95 1697790
20111222 63.80 64.60 63.72 64.60 1581254
20111223 64.83 65.13 64.60 65.07 729543
20111227 64.90 65.38 64.79 65.18 703983
20111228 65.14 65.14 64.45 64.60 1230345
20111229 64.66 65.25 64.66 65.16 1365077
20111230 65.25 65.42 64.72 64.74 959799
20120103 65.75 66.06 64.79 64.94 1586886
20120104 64.60 64.92 64.09 64.32 1556235
20120105 63.97 64.54 63.38 64.50 2323360
20120106 64.62 64.89 63.85 64.66 1594792
20120109 64.63 65.05 64.23 64.96 2006676
20120110 65.63 66.00 65.09 65.81 2404446
20120111 65.40 65.64 64.65 64.83 1991979
20120112 65.09 65.50 64.53 65.15 1513564
20120113 64.49 64.93 63.95 64.84 1583169
20120117 65.51 65.79 64.78 65.03 1689352
20120118 64.93 65.17 64.43 65.15 2285461
20120119 65.33 66.06 64.89 65.93 2259857
20120120 66.07 67.91 65.92 67.55 4463771
20120123 67.37 67.57 66.20 66.74 1826841
20120124 66.21 66.29 65.63 66.08 2024899
20120125 65.78 66.68 65.32 66.62 2062337
20120126 66.69 66.73 65.77 66.23 2295896
20120127 65.74 65.74 63.85 64.57 3977718
20120130 64.16 64.43 63.70 64.12 2176696
20120131 64.51 65.17 64.02 64.70 2988398
20120201 66.13 67.73 66.13 67.39 4095089
20120202 67.55 67.55 67.04 67.37 1997896
20120203 67.69 69.03 67.34 68.98 3594728
20120206 68.39 68.46 67.61 67.84 1879986
20120207 67.37 69.25 67.34 68.97 1959166
20120208 68.96 69.01 67.99 68.41 1473113
20120209 68.34 68.66 68.11 68.39 1278929
20120210 67.59 68.15 67.45 67.93 1280758
20120213 68.43 68.85 68.13 68.73 1214487
20120214 68.54 68.54 67.90 68.41 1309589
20120215 68.69 68.73 67.70 67.80 1379625
20120216 67.91 68.26 67.73 68.04 1846529
20120217 68.37 68.59 68.10 68.39 1413621
20120221 68.57 68.83 68.13 68.78 1325511
20120222 68.76 68.90 67.59 67.66 1274841
20120223 67.73 68.39 67.73 68.18 1482150
20120224 68.41 68.69 67.87 67.98 1055267
20120227 67.40 67.97 67.21 67.70 1659875
20120228 67.86 67.86 66.67 67.02 1779290
20120229 67.03 67.30 66.46 66.66 2058141
20120301 66.54 67.74 66.54 67.31 1919038
20120302 67.14 67.44 66.81 67.34 1579726
20120305 67.07 67.72 66.83 67.64 1260102
20120306 67.03 67.69 66.34 66.57 2072450
20120307 66.57 66.93 66.10 66.50 1591345
20120308 66.88 66.88 66.04 66.45 1893542
20120309 66.43 66.65 66.31 66.63 2659952
20120312 66.56 67.25 66.51 66.76 1361982
20120313 67.46 67.90 66.93 67.52 2741176
20120314 67.11 68.35 67.11 68.18 1974013
20120315 67.99 68.61 67.68 68.20 2248991
20120316 68.15 68.23 67.14 67.18 2493201
20120319 66.88 68.32 66.88 68.08 2354313
20120320 67.86 68.81 67.54 68.73 2097624
20120321 68.93 69.04 68.25 68.47 1857932
20120322 68.00 68.52 67.53 67.71 1954648
20120323 67.72 68.02 67.41 67.62 1177802
20120326 68.00 68.93 67.88 68.93 1677518
20120327 68.87 69.04 68.24 68.26 1386618
20120328 68.51 68.72 67.90 68.61 1592492
20120329 68.17 68.47 67.87 68.39 1124942
20120330 68.73 68.97 68.25 68.48 1482926
20120402 68.54 69.75 68.37 69.42 1624560
20120403 69.22 69.55 68.28 68.78 2068272
20120404 68.13 68.98 68.09 68.69 1397626
20120405 68.40 68.79 68.24 68.46 839537
20120409 67.78 67.87 67.33 67.59 1180526
20120410 67.49 67.62 66.80 66.95 2088903
20120411 67.67 67.67 66.84 67.46 1258344
20120412 67.44 68.32 67.09 68.31 1290519
20120413 68.14 68.26 66.95 66.95 1552193
20120416 67.10 67.98 67.05 67.77 1427663
20120417 68.16 68.37 67.57 68.26 1367482
20120418 67.84 67.99 67.47 67.68 1778165
20120419 67.98 70.15 67.98 70.01 3344895
20120420 70.05 70.61 70.01 70.44 3138378
20120423 69.88 70.01 69.54 69.70 1771858
20120424 69.76 70.63 69.51 70.39 2104295
20120425 70.72 71.16 69.44 71.05 2773231
20120426 70.52 72.06 70.47 72.00 1783830
20120427 72.21 72.21 71.01 71.44 1486561
20120430 71.38 71.71 70.87 71.07 1471168
20120501 71.63 72.32 71.45 71.81 2006061
20120502 71.58 72.02 71.23 71.88 1250969
20120503 72.36 72.43 71.74 72.03 1550910
20120504 71.91 72.17 71.22 71.51 1503770
20120507 71.03 71.59 70.07 71.52 1444766
20120508 71.00 71.49 70.39 70.93 1679396
20120509 68.82 70.95 68.74 70.42 2019208
20120510 70.89 71.53 70.64 71.06 1343645
20120511 70.50 71.53 70.20 71.35 1584688
20120514 70.68 71.05 70.42 70.61 1682923
20120515 70.46 71.16 70.33 70.78 1866565
20120516 70.91 71.33 70.26 70.41 1868275
20120517 70.38 70.44 68.68 68.69 1859190
20120518 69.46 69.46 67.20 67.38 2445498
20120521 67.65 68.35 67.34 68.03 1969076
20120522 68.22 68.74 67.58 67.85 2262176
20120523 67.55 68.35 66.84 68.17 1898312
20120524 68.33 68.57 67.59 68.52 1173899
20120525 68.42 69.13 68.36 68.46 1472344
20120529 68.69 68.92 68.21 68.69 1339048
20120530 68.26 68.26 67.24 67.30 1513284
20120531 67.35 68.11 66.85 67.67 2014291
20120601 66.77 67.17 65.68 65.69 1919584
20120604 65.79 65.92 65.29 65.49 1379026
20120605 65.36 66.14 65.04 65.80 1689978
20120606 66.35 67.67 66.09 67.67 2379438
20120607 68.45 68.74 67.70 67.87 1982865
20120608 67.59 68.15 67.09 68.15 1253855
20120611 68.61 68.62 66.70 66.76 1325473
20120612 66.87 67.48 66.72 67.44 1260696
20120613 67.11 67.33 66.44 66.64 1042313
20120614 66.85 68.16 66.82 67.93 1578596
20120615 68.28 68.40 67.70 68.06 1847004
20120618 67.75 68.19 67.29 67.61 914042
20120619 67.96 68.50 67.80 68.38 1383195
20120620 68.47 68.89 67.96 68.28 1234186
20120621 68.66 68.88 66.76 66.81 1409063
20120622 66.99 67.95 66.92 67.62 1619749
20120625 66.72 66.92 66.08 66.17 1475444
20120626 66.40 66.99 66.18 66.66 1709326
20120627 66.90 67.31 66.43 67.18 1075664
20120628 66.73 67.68 66.32 67.64 1287098
20120629 69.09 69.37 68.51 69.35 2276072
20120702 69.51 70.02 69.10 69.64 1150703
20120703 69.44 70.14 69.20 70.10 614207
20120705 70.00 70.00 68.75 68.78 1723222
20120706 68.09 68.24 67.65 67.85 1458020
20120709 67.85 68.02 67.36 67.67 1067220
20120710 67.75 68.13 66.65 66.66 2242935
20120711 66.37 66.46 65.58 65.75 3660443
20120712 65.45 67.26 65.34 66.91 2858639
20120713 67.13 68.17 66.98 68.11 2262497
20120716 67.83 67.97 67.40 67.55 1031517
20120717 67.74 67.96 66.62 67.36 2210654
20120718 67.03 67.87 66.76 67.54 1341186
20120719 67.49 67.97 66.89 67.02 1930701
20120720 66.57 66.69 65.91 66.22 1934122
20120723 65.21 65.52 65.01 65.38 2594186
20120724 65.53 65.61 64.53 64.71 2241760
20120725 66.61 68.08 66.06 67.65 3504807
20120726 68.31 68.80 67.47 67.58 1885058
20120727 68.29 69.70 68.05 69.29 2184936
20120730 69.04 69.51 68.70 69.28 1289728
20120731 69.10 69.53 68.86 69.23 2564168
20120801 69.38 69.95 68.75 68.86 1640294
20120802 68.32 68.70 67.69 68.34 1541558
20120803 69.19 69.76 69.16 69.38 1786912
20120806 69.48 70.00 69.29 69.41 1283464
20120807 69.50 69.67 68.80 68.96 2034177
20120808 68.57 69.47 68.57 69.04 1806660
20120809 68.92 69.12 68.64 68.87 1376892
20120810 68.33 68.61 68.14 68.51 1201396
20120813 68.28 68.50 67.91 68.24 1077498
20120814 68.46 68.66 67.93 68.11 855607
20120815 68.17 69.27 68.16 68.67 997554
20120816 68.62 69.02 68.41 68.96 953494
20120817 69.23 69.54 68.63 69.19 1587211
20120820 68.96 69.81 68.96 69.79 1433904
20120821 69.81 69.97 69.21 69.82 2285902
20120822 69.72 70.17 69.57 69.98 1561199
20120823 69.91 69.96 69.59 69.81 1577974
20120824 69.54 70.32 69.54 69.94 1598995
20120827 69.98 70.07 69.56 69.62 1015072
20120828 69.34 69.89 69.15 69.58 1262655
20120829 69.61 69.64 69.15 69.36 848176
20120830 68.90 69.47 68.90 69.25 1034076
20120831 69.61 69.98 69.20 69.45 1239192
20120904 69.33 70.37 69.33 70.26 1374132
20120905 70.37 70.47 69.86 70.01 2165826
20120906 70.33 70.77 70.33 70.77 1708773
20120907 71.01 71.05 70.60 70.71 1255967
20120910 70.76 70.86 70.34 70.46 2149901
20120911 70.23 70.77 70.13 70.73 1922277
20120912 70.83 71.31 70.51 71.16 1700598
20120913 71.06 72.57 70.69 72.56 2051271
20120914 71.85 73.33 71.85 72.55 1885436
20120917 72.45 72.54 71.76 71.95 1320623
20120918 72.01 72.61 71.67 72.39 1110729
20120919 72.41 72.53 71.76 71.77 1353641
20120920 71.36 71.97 70.88 71.89 1614177
20120921 72.23 72.26 71.50 71.52 1941068
20120924 71.41 71.88 71.12 71.66 1437938
20120925 71.94 72.22 70.88 71.16 2795720
20120926 71.46 72.02 71.09 71.30 1731654
20120927 71.59 71.74 71.14 71.61 990873
20120928 71.32 71.97 70.93 71.67 1492638
20121001 71.88 73.16 71.82 72.94 2246605
20121002 73.09 73.27 72.79 73.06 1829328
20121003 73.28 73.51 72.91 73.34 1813401
20121004 73.75 74.28 73.50 73.82 1548753
20121005 74.12 74.51 73.91 74.07 1409626
20121008 74.00 74.19 73.76 74.01 692788
20121009 74.01 74.19 73.34 73.42 1228729
20121010 73.48 73.78 73.33 73.51 1032432
20121011 73.78 74.07 73.28 73.90 1132637
20121012 73.85 74.09 72.96 73.01 1010598
20121015 73.30 73.69 73.12 73.64 794049
20121016 74.01 74.83 73.91 74.61 1073885
20121017 74.78 75.23 74.60 75.17 973047
20121018 75.88 77.78 75.65 77.46 3189168
20121019 77.40 77.81 75.98 76.34 1748637
20121022 75.04 76.90 75.04 76.69 1442114
20121023 75.56 76.22 75.13 76.08 2975994
20121024 76.18 77.60 75.44 75.60 2776533
20121025 75.83 76.45 75.18 75.85 1949997
20121026 75.78 75.83 74.70 75.23 1656342
20121031 74.71 75.25 74.25 74.56 2507561
20121101 74.94 75.43 73.83 74.26 2068134
20121102 74.43 74.53 72.94 73.47 2308099
20121105 73.66 73.91 72.81 73.88 1490634
20121106 73.87 75.10 73.57 74.93 1689674
20121107 73.97 74.41 73.34 73.83 2314955
20121108 73.88 74.55 73.51 73.97 1763193
20121109 73.70 74.77 73.39 74.09 1400766
20121112 73.88 74.10 73.20 73.52 1206156
20121113 73.23 73.87 72.86 72.88 1201304
20121114 72.88 73.19 72.00 72.15 1279464
20121115 72.17 73.38 72.01 72.74 1849264
20121116 72.76 73.38 72.08 73.28 1222295
20121119 73.81 74.76 73.50 74.14 1692100
20121120 74.14 74.61 73.75 74.55 1409626
20121121 74.42 74.65 73.86 74.63 1063548
20121123 74.94 75.69 74.90 75.65 433204
20121126 75.10 75.28 74.48 74.88 1084222
20121127 73.55 75.00 73.55 74.35 1114284
20121128 74.08 75.01 73.82 74.89 1477344
20121129 75.10 75.69 74.88 75.48 1195292
20121130 75.37 75.45 74.73 75.11 1448548
20121203 75.26 75.76 75.06 75.11 1074940
20121204 75.25 75.60 75.06 75.25 1566896
20121205 75.43 76.28 75.40 76.14 1897784
20121206 76.17 76.40 75.92 76.37 1381779
20121207 76.56 76.98 76.24 76.76 1452978
20121210 76.56 76.97 76.20 76.62 1381990
20121211 76.73 76.78 75.55 75.76 2398073
20121212 76.09 77.20 75.96 76.68 2132476
20121213 76.82 76.96 75.96 76.08 1456442
20121214 75.81 76.06 75.34 75.66 1435264
20121217 76.33 77.61 76.28 77.16 1910505
20121218 77.32 77.73 76.76 77.58 2055709
20121219 77.88 78.09 77.20 77.25 1766874
20121220 77.16 77.94 76.96 77.87 1361771
20121221 77.59 77.87 76.32 76.37 2762962
20121224 76.13 76.62 76.05 76.35 495370
20121226 76.44 76.69 76.01 76.31 825722
20121227 76.41 76.57 75.16 75.94 1120009
20121228 75.46 75.94 75.24 75.32 1013596
20121231 75.17 76.14 74.83 76.12 1188679
20130102 77.45 78.01 76.84 78.01 1749680
20130103 78.06 78.49 77.87 78.42 1463780
20130104 78.43 78.59 77.98 78.52 2091774
20130107 78.12 78.42 77.23 77.57 1309456
20130108 77.26 77.48 76.11 76.30 2298414
20130109 76.50 77.08 76.43 76.92 1343214
20130110 77.29 78.32 77.11 78.25 2460812
20130111 78.29 78.98 78.12 78.94 1234600
20130114 78.82 79.33 78.59 79.20 936014
20130115 78.70 79.67 78.53 79.57 1253471
20130116 79.26 79.41 78.94 79.11 1167397
20130117 79.30 79.62 78.89 79.39 1008669
20130118 79.18 79.50 78.84 79.40 1506241
20130122 79.87 80.93 79.80 80.93 2086427
20130123 80.61 80.88 80.28 80.74 1066645
20130124 80.94 81.48 80.79 81.37 1752406
20130125 81.67 81.76 80.89 81.40 1288697
20130128 81.64 81.64 80.68 80.75 1143598
20130129 80.68 81.53 80.68 81.02 1667800
20130130 80.42 80.61 79.11 80.03 2928924
20130131 80.12 81.42 80.12 81.39 3883600
20130201 82.12 82.66 81.34 81.64 2279019
20130204 81.05 81.29 80.59 80.60 2020378
20130205 80.65 81.86 79.48 81.71 2747026
20130206 81.22 81.71 81.05 81.66 2482933
20130207 81.70 81.86 80.85 81.30 1998151
20130208 81.17 82.25 81.09 82.22 1883876
20130211 81.96 82.76 81.61 82.42 1398465
20130212 82.35 82.95 82.12 82.81 917877
20130213 82.88 82.96 82.27 82.66 880344
20130214 82.15 82.70 82.14 82.45 1259552
20130215 82.66 82.74 82.11 82.51 1103654
20130219 82.71 83.07 82.42 82.94 1284189
20130220 83.03 83.37 81.98 82.00 1738672
20130221 81.97 82.48 81.76 82.17 2105823
20130222 82.55 82.86 82.46 82.69 1281883
20130225 82.84 82.89 80.51 80.52 1439562
20130226 80.87 81.41 80.69 81.10 1652178
20130227 80.83 81.84 80.79 81.81 1450571
20130228 81.65 82.18 81.45 81.45 1347408
20130301 81.21 81.75 80.80 81.71 1079960
20130304 81.41 81.90 81.26 81.82 1024604
20130305 82.16 83.07 82.16 82.74 854239
20130306 83.10 83.31 82.53 82.66 1216777
20130307 82.68 82.98 82.56 82.62 916619
20130308 82.98 83.21 82.58 82.96 1365021
20130311 82.89 83.32 82.64 83.31 1152929
20130312 83.33 84.43 83.21 83.98 2047426
20130313 83.92 84.56 83.78 84.51 983088
20130314 84.61 84.95 84.50 84.95 997556
20130315 84.68 84.81 84.19 84.19 2234147
20130318 83.47 84.28 83.42 83.66 1019677
20130319 83.72 84.08 83.29 83.69 1391965
20130320 84.19 84.59 83.99 84.37 980781
20130321 83.99 84.47 83.57 83.64 884852
20130322 83.93 84.24 83.77 84.24 1141501
20130325 84.55 84.87 83.98 84.39 1034250
20130326 84.48 84.77 84.09 84.68 1425855
20130327 84.25 84.85 84.06 84.73 995575
20130328 84.85 85.41 84.39 85.34 1553677
20130401 85.46 85.65 84.85 85.08 748584
20130402 85.57 85.85 84.97 85.32 1241420
20130403 85.38 85.69 84.27 84.41 1288753
20130404 84.55 85.56 84.55 85.42 1881469
20130405 84.52 85.40 84.41 85.34 1879593
20130408 85.29 86.39 85.21 86.36 1429087
20130409 86.80 87.45 86.46 86.83 1353811
20130410 86.89 87.32 86.47 87.22 1198986
20130411 87.48 88.51 87.39 88.15 1596736
20130412 87.95 88.23 87.46 88.23 1116517
20130415 88.01 88.01 85.13 85.18 2338961
20130416 85.91 86.29 85.37 86.20 1392388
20130417 85.78 85.90 84.91 85.28 1580472
20130418 85.58 85.71 84.54 84.73 1060008
20130419 84.63 85.53 84.49 85.39 1472146
20130422 85.45 85.90 84.76 85.62 1265399
20130423 86.77 88.00 86.06 86.32 2378580
20130424 86.55 86.72 85.64 85.88 1924007
20130425 86.21 86.35 85.65 85.84 1734359
20130426 85.91 86.16 85.27 85.31 1362361
20130429 85.45 85.70 85.00 85.29 1326183
20130430 85.33 85.50 84.97 85.50 1540540
20130501 85.15 85.69 84.60 84.69 1289483
20130502 84.88 85.07 84.58 85.03 1016740
20130503 85.77 86.28 85.68 86.23 1857907
20130506 86.46 87.22 86.05 86.98 1569316
20130507 86.99 87.79 86.76 87.66 1477046
20130508 87.70 88.50 87.57 88.49 1275721
20130509 88.43 88.66 87.67 88.03 1984999
20130510 87.96 88.15 87.24 87.86 1298033
20130513 87.68 87.88 87.33 87.68 958876
20130514 87.68 88.90 87.66 88.84 1107133
20130515 88.67 88.88 87.96 88.88 1634061
20130516 88.88 89.25 88.15 88.35 1588291
20130517 88.64 89.02 87.52 87.91 3194307
20130520 87.72 88.15 87.09 87.32 1446707
20130521 87.23 87.63 86.24 86.33 1631038
20130522 86.25 86.87 85.58 85.89 2619732
20130523 85.42 86.06 85.02 85.47 2272026
20130524 85.14 86.15 84.87 86.11 1472772
20130528 86.93 87.12 85.51 85.85 1841538
20130529 85.40 85.83 84.98 85.48 1493519
20130530 85.81 86.69 85.47 86.42 1030085
20130531 86.74 87.12 86.01 86.02 2206655
20130603 85.99 86.09 84.63 84.96 2364504
20130604 84.94 85.67 84.68 85.16 1477151
20130605 85.08 85.08 84.20 84.26 1693072
20130606 84.29 85.37 83.86 85.37 1583495
20130607 86.14 86.23 85.21 86.21 2823455
20130610 86.25 86.62 85.85 86.54 1471208
20130611 85.76 86.42 85.56 85.78 1485908
20130612 86.13 86.49 84.62 84.71 1106508
20130613 84.64 86.15 84.23 86.11 1188143
20130614 86.02 86.29 84.90 84.93 1243922
20130617 85.49 85.98 85.13 85.85 1395515
20130618 85.97 86.51 85.85 86.48 952725
20130619 86.51 86.63 84.87 84.89 1499879
20130620 84.13 84.48 82.81 82.95 2893935
20130621 83.40 83.54 82.28 82.63 3134253
20130624 81.96 82.82 81.27 82.28 2159843
20130625 82.74 83.15 82.37 82.85 1703707
20130626 83.95 85.23 83.73 84.98 2266813
20130627 85.14 85.89 84.91 85.86 1742074
20130628 85.59 86.27 85.08 85.82 1575467
20130701 86.20 86.73 85.93 86.10 1110052
20130702 86.05 86.59 85.18 85.34 1235477
20130703 85.02 85.60 84.78 85.36 618572
20130705 86.14 86.44 85.38 86.44 1005897
20130708 86.65 87.81 86.65 87.73 1332543
20130709 88.43 88.67 87.93 88.61 1421893
20130710 88.48 88.58 87.28 88.00 1342864
20130711 89.16 89.16 88.13 88.50 1520314
20130712 88.51 89.75 88.51 89.68 1408026
20130715 89.80 90.12 89.33 89.90 1174693
20130716 90.01 90.46 89.27 89.41 1123710
20130717 89.69 90.44 89.62 90.38 1482885
20130718 90.50 91.37 90.34 91.37 1140601
20130719 91.40 91.59 90.66 91.36 1014097
20130722 91.13 92.19 91.08 92.17 1142790
20130723 92.15 92.17 89.77 89.90 2140191
20130724 90.47 91.50 88.41 88.60 2255507
20130725 88.29 89.16 87.78 89.13 1500871
20130726 88.87 89.16 88.12 89.03 1505123
20130729 89.10 89.10 88.34 88.51 1065429
20130730 88.87 89.22 87.81 88.07 921595
20130731 88.40 88.67 87.96 88.12 1295542
20130801 88.88 89.32 88.68 89.03 881981
20130802 88.91 89.02 88.43 88.67 1384518
20130805 88.65 88.98 87.45 87.71 1372178
20130806 87.70 87.70 86.40 86.88 2059926
20130807 86.78 86.95 86.04 86.57 1260699
20130808 86.89 87.27 86.37 86.66 1092391
20130809 86.61 86.97 86.08 86.54 1266817
20130812 86.30 87.05 85.87 86.61 887270
20130813 86.66 87.36 86.00 87.13 1316179
20130814 86.97 87.51 86.86 87.31 1212581
20130815 86.44 86.78 85.68 86.44 1436576
20130816 86.52 87.28 86.25 86.35 1285483
20130819 86.08 86.35 85.70 85.70 942543
20130820 85.76 86.61 85.52 86.25 801716
20130821 86.04 87.11 85.55 86.17 1292431
20130822 86.09 87.61 85.95 87.37 795598
20130823 87.36 87.54 86.63 87.21 706000
20130826 87.21 87.28 86.47 86.56 918484
20130827 85.61 86.07 85.25 85.29 1072169
20130828 85.02 85.31 84.55 84.80 1784287
20130829 84.72 85.76 84.54 85.11 791657
20130830 85.17 85.25 84.28 84.59 1255825
20130903 85.52 86.02 84.71 85.13 1277809
20130904 85.22 85.72 84.86 85.08 1533019
20130905 85.03 85.53 84.95 85.04 1134287
20130906 85.28 85.73 84.00 85.04 985371
20130909 85.23 86.47 85.14 86.31 1064496
20130910 86.83 86.95 86.11 86.80 903862
20130911 86.74 88.94 86.69 88.93 1885500
20130912 88.79 88.79 87.66 87.80 1293676
20130913 88.14 88.67 87.91 88.40 998334
20130916 89.67 89.67 88.82 89.10 956542
20130917 89.15 89.56 89.03 89.49 875759
20130918 89.60 91.04 89.30 90.98 1214552
20130919 91.14 92.07 91.13 91.95 1418118
20130920 92.03 92.48 91.47 91.60 1896285
20130923 91.50 91.81 90.78 90.96 1438132
20130924 90.76 92.09 90.76 91.28 1203455
20130925 91.38 92.07 91.18 91.87 1152953
20130926 92.30 92.30 91.35 91.78 971742
20130927 91.53 91.71 91.13 91.44 779064
20130930 90.50 91.03 90.09 90.71 1271382
20131001 90.87 91.61 90.72 91.15 822489
20131002 90.83 91.26 90.32 91.26 993505
20131003 90.85 91.13 89.36 89.47 1491702
20131004 89.47 90.07 89.22 90.05 950597
20131007 89.55 90.11 89.11 89.65 919756
20131008 89.71 89.84 88.34 88.38 1076951
20131009 88.83 89.06 87.76 88.23 1032392
20131010 89.07 90.35 89.06 90.33 911710
20131011 90.17 91.30 89.80 91.23 720477
20131014 90.81 91.68 90.64 91.62 747914
20131015 91.18 91.78 90.90 90.93 847863
20131016 91.40 93.11 91.34 92.83 1284378
20131017 92.47 94.03 92.23 93.94 901602
20131018 93.59 94.03 93.13 94.01 1476849
20131021 94.12 94.70 94.09 94.51 1102015
20131022 94.99 95.39 94.71 94.82 1743482
20131023 92.42 95.08 92.42 93.35 1782781
20131024 93.83 94.12 93.62 93.79 976280
20131025 94.04 94.27 93.05 93.21 1082005
20131028 93.14 93.31 92.76 92.90 1325430
20131029 93.28 93.62 92.99 93.45 937600
20131030 93.70 93.84 92.94 93.30 1391135
20131031 93.28 93.38 92.52 92.53 1198251
20131101 92.53 93.15 92.19 92.94 1363285
20131104 93.15 93.62 93.03 93.54 1211763
20131105 93.46 93.74 92.98 93.66 871586
20131106 94.05 94.83 93.71 94.80 971638
20131107 94.57 95.01 94.33 94.43 2102019
20131108 94.55 95.34 94.23 95.28 1532445
20131111 95.37 95.93 95.27 95.51 1182366
20131112 95.21 95.36 92.94 93.47 2751428
20131113 93.27 94.43 93.26 94.33 1647763
20131114 94.60 95.37 94.28 95.30 869936
20131115 95.30 95.71 95.09 95.69 1051886
20131118 95.74 96.37 95.27 95.43 911814
20131119 95.27 95.77 95.11 95.54 1065811
20131120 95.94 96.00 94.60 94.87 951834
20131121 95.29 98.77 95.17 98.43 2836627
20131122 98.37 99.64 98.06 99.46 1736984
20131125 99.77 99.78 99.14 99.33 890565
20131126 99.15 100.07 98.91 99.49 1382161
20131127 99.53 100.40 99.37 100.00 1156992
20131129 100.17 100.90 99.48 99.64 636413
20131202 99.46 99.68 98.53 98.69 1462512
20131203 98.32 98.82 97.50 98.31 1469010
20131204 98.13 99.16 97.11 97.97 1033114
20131205 97.57 97.87 96.66 97.04 1114702
20131206 98.00 99.03 97.93 98.84 1063542
20131209 98.90 99.18 98.15 98.50 1096445
20131210 98.16 98.61 98.04 98.16 950390
20131211 98.05 98.26 96.65 96.85 1363491
20131212 96.78 97.20 96.44 96.53 1507277
20131213 96.65 96.96 96.15 96.23 1156270
20131216 96.27 96.91 95.98 96.17 1192578
20131217 96.57 96.62 95.75 95.79 1272104
20131218 95.97 97.01 95.22 96.99 1812487
20131219 96.80 97.36 96.59 97.30 1868186
20131220 97.36 98.45 97.23 98.10 1405472
20131223 98.72 98.80 98.05 98.65 932546
20131224 98.50 98.96 98.26 98.96 507686
20131226 99.04 99.71 98.84 99.56 604644
20131227 99.74 99.74 99.20 99.49 544303
20131230 99.51 100.06 99.48 99.78 535226
20131231 100.01 100.59 99.92 100.37 707996
20140102 99.64 100.24 98.24 98.60 1147606
20140103 98.80 99.03 98.14 98.35 1156064
20140106 99.30 99.39 97.67 98.01 1345131
20140107 97.93 98.27 97.11 97.21 2283763
20140108 97.06 97.30 95.52 96.01 2869221
20140109 96.29 96.43 95.16 95.88 2162979
20140110 96.16 96.24 94.87 95.66 2847767
20140113 95.95 96.28 94.36 94.57 2520379
20140114 94.52 95.67 94.38 95.33 1925027
20140115 95.76 96.22 95.29 95.61 1623303
20140116 95.42 95.78 94.79 94.94 1603831
20140117 94.96 95.35 94.49 94.74 4359521
20140121 94.92 95.19 93.68 94.03 2714900
20140122 94.26 94.64 93.64 93.68 1655690
20140123 93.90 93.90 91.73 91.89 2951135
20140124 91.89 91.89 89.95 89.95 2589353
20140127 89.79 91.52 89.77 90.79 3097692
20140128 90.93 92.55 90.85 92.27 2667961
20140129 91.61 92.24 90.64 91.75 3552943
20140130 92.34 93.06 91.76 92.83 2397496
20140131 91.46 92.16 91.25 91.53 2942833
20140203 91.17 91.60 90.02 90.35 3908575
20140204 90.95 91.36 90.34 90.59 2632910
20140205 90.29 91.30 90.27 90.99 2625019
20140206 91.12 91.90 90.77 91.22 3060797
20140207 91.80 92.35 91.38 92.30 2177557
20140210 91.90 92.72 91.65 92.72 1755103
20140211 93.02 94.50 92.91 94.46 2412459
20140212 93.86 94.22 93.30 93.39 1718515
20140213 92.69 93.86 92.65 93.81 1373233
20140214 93.81 94.64 93.67 94.62 1461680
20140218 94.74 95.23 94.49 95.09 1486482
20140219 94.91 95.49 94.29 94.32 1555047
20140220 94.26 94.92 93.56 94.43 1618487
20140221 94.72 95.47 94.32 94.83 1295548
20140224 94.74 95.48 94.43 94.44 1444770
20140225 94.38 94.56 94.00 94.19 1300057
20140226 94.04 94.45 93.64 93.77 1154627
20140227 93.69 94.63 93.63 94.41 1281302
20140228 94.65 95.72 94.50 95.49 1824282
20140303 94.37 94.66 93.52 94.08 1410436
20140304 95.07 95.23 94.69 95.10 1966330
20140305 95.16 95.55 94.80 95.29 1201566
20140306 95.41 96.18 95.11 95.77 1364214
20140307 96.05 96.36 95.18 95.40 1834326
20140310 95.12 95.73 95.01 95.43 1787796
20140311 95.72 95.93 94.81 94.98 834660
20140312 94.70 95.24 94.26 95.14 1177687
20140313 95.55 95.55 94.65 95.18 2332211
20140314 95.01 95.64 94.86 95.41 1688896
20140317 95.80 96.48 95.53 96.38 1301492
20140318 96.53 96.82 96.23 96.79 1468649
20140319 96.85 97.15 95.44 95.79 1304772
20140320 95.54 96.19 95.06 96.02 1908117
20140321 96.23 98.15 95.62 96.85 2534112
20140324 97.13 97.33 96.24 96.67 1837810
20140325 96.93 97.14 96.49 96.72 1305284
20140326 93.29 97.31 93.29 95.93 1197800
20140327 95.81 96.06 95.39 95.83 1599850
20140328 96.30 96.44 95.81 96.12 952578
20140331 96.88 97.32 96.73 97.27 1244848
20140401 97.51 97.74 96.70 97.29 1386605
20140402 97.20 97.54 96.78 97.04 1726025
20140403 97.26 97.69 96.91 97.20 1445568
20140404 97.52 97.82 96.59 96.62 1243830
20140407 96.66 96.94 95.81 95.85 938932
20140408 95.87 96.28 95.79 96.03 1072236
20140409 96.32 97.36 95.84 97.33 972640
20140410 97.41 97.92 96.81 96.81 1595573
20140411 97.20 98.18 96.56 97.52 2166264
20140414 98.03 98.49 97.04 97.72 1157371
20140415 97.71 98.30 97.26 98.30 1706269
20140416 99.17 99.55 98.65 99.54 1112155
20140417 99.43 100.19 99.07 99.12 1027122
20140421 99.18 99.38 98.76 98.99 984249
20140422 99.10 99.52 98.82 99.22 1246172
20140423 99.22 100.06 99.03 99.65 1110424
20140424 99.98 100.31 99.58 100.28 1363386
20140425 100.28 100.38 99.52 99.76 1408499
20140428 100.25 100.73 99.27 99.61 1564716
20140429 100.13 100.84 99.66 100.74 1163888
20140430 100.80 100.81 99.04 100.47 1566855
20140501 100.33 100.90 99.95 100.17 1561254
20140502 99.93 100.94 99.92 100.22 1072337
20140505 100.11 100.53 99.35 100.36 799110
20140506 100.15 100.53 99.87 100.04 1300044
20140507 100.43 101.53 100.01 101.31 1660341
20140508 101.06 101.44 100.23 100.28 1433347
20140509 100.14 100.89 100.01 100.81 1145150
20140512 101.20 101.38 100.88 101.11 836790
20140513 101.17 101.63 100.83 101.58 666112
20140514 101.39 101.63 100.55 100.85 1066838
20140515 100.48 100.80 99.94 100.45 1103805
20140516 100.33 100.70 99.89 100.61 809701
20140519 100.31 101.17 100.24 101.01 721002
20140520 101.01 101.14 100.38 100.82 725788
20140521 101.23 101.56 100.88 101.23 772327
20140522 101.36 101.58 101.01 101.08 679860
20140523 101.35 101.38 100.62 101.05 764282
20140527 101.54 101.75 101.23 101.49 823246
20140528 101.46 101.63 100.72 101.21 982721
20140529 101.43 101.88 100.94 101.68 872025
20140530 101.72 101.93 101.37 101.84 1220204
20140602 101.95 102.17 101.57 101.67 733731
20140603 101.56 101.69 100.81 101.00 906955
20140604 101.03 102.41 100.90 102.28 1032723
20140605 102.60 102.65 101.96 102.63 1100342
20140606 102.69 103.12 102.65 103.03 1029159
20140609 103.35 103.35 102.75 103.10 782409
20140610 102.67 103.19 102.67 103.09 676194
20140611 102.60 102.90 102.09 102.32 890661
20140612 102.40 102.78 101.80 101.88 758681
20140613 101.98 102.25 101.77 102.03 768559
20140616 102.18 102.19 101.42 101.76 924573
20140617 101.21 102.67 101.12 102.57 785159
20140618 102.57 103.06 102.01 102.92 814589
20140619 102.90 103.68 102.70 103.42 958179
20140620 104.07 106.66 103.04 103.14 1325605
20140623 103.29 103.55 102.83 103.14 616314
20140624 102.80 103.57 102.49 102.58 724464
20140625 102.32 102.62 101.98 102.33 940765
20140626 102.40 102.40 101.37 101.54 820292
20140627 101.43 101.96 101.18 101.53 1167249
20140630 101.47 102.06 101.44 101.83 812349
20140701 102.29 103.16 102.21 102.91 922332
20140702 102.99 103.36 102.50 102.52 999830
20140703 102.87 103.28 102.64 103.25 448793
20140707 102.76 103.42 102.52 103.30 820496
20140708 103.45 103.45 102.51 102.57 1346277
20140709 102.89 102.99 102.32 102.78 1061645
20140710 101.51 102.39 101.51 102.38 1171832
20140711 102.34 102.78 101.87 102.71 1177942
20140714 103.32 103.75 102.86 102.90 1165416
20140715 103.18 103.42 102.92 103.21 1180590
20140716 103.57 103.57 102.62 102.77 810516
20140717 102.48 103.08 101.41 101.44 851862
20140718 101.36 102.23 101.27 102.20 1064089
20140721 102.28 102.52 101.76 102.38 1975736
20140722 102.17 102.17 101.19 102.08 1373492
20140723 102.56 104.07 102.53 103.20 1538145
20140724 103.38 103.78 102.96 103.55 1236568
20140725 103.11 103.34 102.18 102.26 997431
20140728 101.99 102.25 101.32 102.08 1203071
20140729 102.23 102.43 101.45 101.46 1449190
20140730 101.48 101.66 100.32 100.63 1831525
20140731 100.24 100.60 98.88 98.91 2127031
20140801 98.60 99.54 98.52 99.02 1737814
20140804 99.01 99.18 98.45 98.91 2671590
20140805 98.66 99.19 98.42 98.76 2198984
20140806 98.47 99.13 98.27 98.95 3355806
20140807 99.35 99.35 98.51 98.79 2315061
20140808 98.92 99.46 98.56 99.13 2465951
20140811 99.16 99.57 98.75 99.24 1691970
20140812 99.25 100.24 99.06 100.14 1497969
20140813 100.61 101.06 100.14 101.00 1490075
20140814 101.23 102.08 101.01 102.05 780255
20140815 102.34 102.66 101.33 102.27 1354264
20140818 102.63 103.06 102.57 102.97 923859
20140819 103.29 103.38 102.93 102.99 922543
20140820 102.77 103.28 102.48 103.14 1443624
20140821 103.35 104.23 102.97 104.05 865466
20140822 103.86 104.32 103.43 103.52 976179
20140825 103.93 104.22 103.60 104.03 716195
20140826 104.20 104.63 103.86 104.37 574110
20140827 104.13 104.79 104.13 104.64 652034
20140828 104.31 105.14 104.20 104.86 937420
20140829 105.26 105.29 104.38 105.07 809806
20140902 105.39 105.80 104.98 105.37 601738
20140903 105.73 105.99 104.92 105.17 852411
20140904 105.50 105.83 104.53 104.59 1152470
20140905 104.56 104.90 104.12 104.87 886010
20140908 104.94 105.37 104.59 104.88 568746
20140909 104.67 104.83 103.95 104.26 731072
20140910 104.26 104.69 104.07 104.47 766796
20140911 104.01 104.59 103.91 104.19 785922
20140912 103.93 104.21 103.34 103.65 1065944
20140915 103.46 104.67 103.46 104.41 1265410
20140916 104.10 105.26 104.10 104.64 1750363
20140917 104.89 105.24 104.52 104.76 1169776
20140918 105.21 106.32 104.97 106.12 1261767
20140919 106.54 106.67 105.65 105.73 1529543
20140922 105.25 105.83 105.25 105.36 801710
20140923 105.38 105.38 104.16 104.17 1280287
20140924 104.21 105.53 103.99 105.33 1029006
20140925 104.62 105.02 104.01 104.25 1181616
20140926 104.26 105.51 104.05 105.21 1142956
20140929 104.37 104.66 103.81 104.24 1270488
20140930 103.74 104.62 103.50 104.27 1592233
20141001 104.46 104.49 103.17 103.22 1355173
20141002 103.32 104.50 102.93 104.03 1215070
20141003 104.16 105.99 104.16 105.83 1710512
20141006 106.36 106.50 105.40 105.59 1065713
20141007 105.63 105.63 104.53 104.53 1206320
20141008 104.79 106.21 104.79 106.14 1542649
20141009 105.94 106.50 104.29 104.32 1693615
20141010 104.51 105.80 104.30 104.30 1133200
20141013 103.99 105.05 102.51 102.62 2205249
20141014 103.05 104.28 102.74 103.64 1349038
20141015 102.54 102.86 100.66 102.52 2142791
20141016 100.57 102.79 100.57 102.33 1833819
20141017 102.96 104.41 102.96 104.01 1548884
20141020 103.68 104.56 103.47 104.49 1347731
20141021 104.75 106.09 104.68 106.09 1344613
20141022 106.84 107.38 105.16 105.23 1961451
20141023 106.24 106.27 104.50 104.80 2052071
20141024 104.78 106.34 104.73 106.29 1191635
20141027 105.91 107.67 105.91 107.55 1617780
20141028 108.11 108.41 107.61 108.41 1322486
20141029 108.25 108.59 107.13 107.75 1250875
20141030 107.75 108.99 107.36 108.34 1059075
20141031 109.20 109.50 108.49 108.67 1730426
20141103 108.84 109.06 107.89 108.18 1289195
20141104 108.30 109.75 108.28 109.10 2102862
20141105 110.07 110.07 108.74 109.87 1335360
20141106 109.87 110.16 109.41 110.09 785606
20141107 109.92 110.46 109.81 110.17 1012910
20141110 110.26 110.87 109.91 110.87 1034434
20141111 110.82 111.10 110.31 110.38 739240
20141112 109.94 110.23 109.76 110.13 991487
20141113 110.53 110.69 109.66 110.02 1272901
20141114 109.90 110.93 109.76 109.99 1680238
20141117 109.82 110.59 109.71 110.50 1104033
20141118 110.08 111.12 110.08 110.59 1032120
20141119 110.34 111.69 110.20 111.68 1960847
20141120 110.80 112.28 110.80 112.03 1387157
20141121 112.81 113.06 111.61 111.91 1623311
20141124 112.40 112.78 112.16 112.74 1179566
20141125 112.94 113.13 112.24 112.90 1701057
20141126 113.16 113.46 112.76 113.38 1059175
20141128 113.54 114.38 113.31 113.68 583246
20141201 113.35 114.57 113.35 114.21 1469630
20141202 114.17 114.44 113.79 114.32 1411396
20141203 114.16 115.19 113.70 115.02 1918605
20141204 115.41 115.71 114.87 115.46 1351452
20141205 115.59 116.25 114.96 115.40 1249769
20141208 115.67 117.21 115.44 116.91 1511269
20141209 115.89 116.37 114.98 115.39 1285675
20141210 114.65 116.12 114.15 114.21 1583986
20141211 114.70 115.55 114.18 114.43 1471843
20141212 113.72 114.75 112.60 112.67 1489946
20141215 112.90 113.69 111.10 111.60 2259300
20141216 111.40 113.08 110.74 110.74 1600100
20141217 111.02 112.84 110.90 112.69 2034100
20141218 113.67 114.54 113.23 114.54 1632900
20141219 114.88 115.30 113.05 114.70 2486000
20141222 114.70 115.56 114.64 115.34 1190300
20141223 115.76 116.48 115.33 116.21 1185500
20141224 116.28 116.76 115.63 116.03 465800
20141226 116.27 116.66 115.89 116.21 569700
20141229 116.06 117.48 116.02 116.47 690100
20141230 116.39 116.75 115.63 116.27 667600
20141231 116.40 116.67 114.87 114.88 869900