20000103 35.46 35.61 34.57 34.77 744462
20000104 34.77 34.86 34.03 34.12 412047
20000105 34.03 34.62 34.03 34.27 948908
20000106 34.07 35.06 34.07 34.42 1012766
20000107 34.47 35.46 34.32 35.36 1776031
20000110 35.46 36.30 35.46 36.10 895398
20000111 36.01 36.89 35.76 36.25 676313
20000112 36.25 36.85 36.05 36.60 426182
20000113 36.60 36.80 36.20 36.20 480701
20000114 36.01 36.40 35.76 35.90 989797
20000118 36.01 36.55 35.86 36.25 1584962
20000119 36.35 36.70 36.20 36.30 1567168
20000120 36.85 37.24 35.41 35.46 1616008
20000121 35.86 35.90 34.77 35.17 846180
20000124 35.26 35.55 33.97 34.32 839996
20000125 34.22 34.62 33.28 34.32 1078895
20000126 34.42 34.57 33.48 33.97 836589
20000127 34.17 34.22 33.13 33.33 627725
20000128 33.38 33.43 32.39 32.49 906252
20000131 32.49 32.49 31.60 31.94 1216328
20000201 31.94 32.39 31.60 32.19 764275
20000202 32.29 32.64 32.04 32.24 1021978
20000203 32.19 32.39 31.85 32.24 687419
20000204 32.14 32.69 31.80 32.24 2106931
20000207 32.29 32.64 31.99 32.34 1102116
20000208 32.34 32.34 31.70 31.74 1133162
20000209 31.85 31.99 30.60 31.20 1356159
20000210 31.20 31.20 30.90 31.05 666343
20000211 31.05 31.05 30.11 30.46 940957
20000214 30.90 31.20 30.51 30.60 613969
20000215 30.75 31.05 30.31 30.86 902087
20000216 30.90 31.25 30.40 30.86 558441
20000217 30.90 31.01 30.36 30.70 661926
20000218 30.11 30.31 29.76 30.06 818668
20000222 30.11 31.05 30.11 30.51 518056
20000223 30.36 31.05 29.91 30.46 699913
20000224 30.26 30.26 28.97 30.11 958625
20000225 30.04 30.39 29.10 29.50 1063345
20000228 29.94 30.39 29.50 29.64 1089529
20000229 29.44 30.63 28.65 30.63 1194768
20000301 30.63 30.63 29.74 30.39 1009718
20000302 30.48 31.43 30.48 30.98 1413555
20000303 31.38 33.47 31.38 33.17 1107405
20000306 33.07 33.56 32.57 33.17 1025706
20000307 33.17 33.71 31.97 32.37 1271054
20000308 32.32 32.32 31.88 32.07 968051
20000309 32.02 32.92 31.48 32.87 976107
20000310 33.17 34.01 32.67 33.17 860923
20000313 31.78 32.82 31.78 32.57 819381
20000314 32.47 33.32 31.97 32.02 736549
20000315 31.88 34.25 31.58 33.61 787029
20000316 33.76 35.20 32.92 35.20 1398575
20000317 35.95 37.23 35.40 35.64 1228883
20000320 35.75 36.74 34.91 36.30 1298371
20000321 36.19 37.23 35.99 36.79 615952
20000322 38.73 38.73 36.89 37.29 2104912
20000323 37.18 37.58 35.99 37.09 878169
20000324 37.09 37.58 36.49 36.54 902339
20000327 36.54 36.84 36.14 36.59 532113
20000328 36.54 37.78 36.14 36.69 1010222
20000329 36.59 37.58 36.34 37.43 714897
20000330 37.34 38.18 37.14 38.08 881065
20000331 38.08 38.33 37.83 38.03 1101992
20000403 38.08 38.23 37.23 38.08 833480
20000404 38.08 39.82 37.43 39.67 1129434
20000405 39.77 39.77 38.13 39.37 1108664
20000406 39.57 40.27 39.52 39.92 591782
20000407 39.92 40.91 39.37 39.77 1740477
20000410 39.77 40.71 39.37 40.51 855132
20000411 40.91 42.25 40.91 41.70 2281528
20000412 41.75 42.10 41.26 41.51 1835142
20000413 41.51 43.20 41.36 42.10 1845591
20000414 41.70 41.70 40.12 40.56 1233667
20000417 40.56 41.11 39.72 40.12 1376168
20000418 39.92 40.31 39.43 39.92 1100733
20000419 39.92 41.06 39.67 40.02 709736
20000420 39.72 40.16 39.43 40.16 513860
20000424 39.97 42.10 39.97 42.10 1293965
20000425 42.59 42.85 42.15 42.75 1391526
20000426 42.75 42.85 42.10 42.10 781238
20000427 41.31 41.95 40.12 40.86 1382588
20000428 40.16 40.62 39.87 40.36 932425
20000501 40.47 42.21 40.47 42.10 1149324
20000502 42.10 42.10 40.91 41.46 725220
20000503 41.26 41.70 40.76 41.01 1396435
20000504 40.91 41.90 40.56 41.26 547219
20000505 41.31 41.61 40.76 41.31 559430
20000508 41.01 41.40 40.66 41.11 732018
20000509 41.20 41.70 39.97 40.51 504041
20000510 40.51 40.91 39.57 39.62 412397
20000511 39.87 40.66 39.62 40.16 513734
20000512 40.16 41.06 40.02 40.81 409502
20000515 40.81 41.40 40.66 40.91 774063
20000516 41.11 41.75 40.91 41.66 992850
20000517 41.61 42.25 41.31 42.10 564717
20000518 41.90 42.55 41.70 42.15 471437
20000519 41.95 42.10 40.51 40.51 755306
20000522 40.91 40.91 39.82 40.07 413278
20000523 40.07 40.16 39.22 39.52 502656
20000524 39.55 39.95 39.09 39.70 786901
20000525 39.80 40.15 38.90 39.15 577832
20000526 39.15 39.35 38.40 38.55 467015
20000530 38.70 39.50 38.51 39.35 407083
20000531 39.35 39.40 36.76 37.01 1318496
20000601 37.11 38.85 37.11 38.85 1609862
20000602 39.40 39.84 39.35 39.70 925988
20000605 39.50 39.70 39.25 39.50 674702
20000606 39.55 40.04 39.50 40.04 627084
20000607 39.95 40.19 39.05 39.05 1067336
20000608 39.20 39.55 39.00 39.09 418768
20000609 39.20 39.75 39.20 39.60 613137
20000612 39.20 39.40 38.00 38.18 954383
20000613 38.31 39.09 38.20 38.90 584742
20000614 39.00 39.20 38.35 38.70 862413
20000615 38.70 38.75 38.11 38.20 736644
20000616 36.76 37.61 36.76 37.46 1306183
20000619 36.81 36.86 35.52 36.41 1661124
20000620 36.52 36.52 34.87 34.97 2439608
20000621 34.97 36.32 34.97 35.86 1462734
20000622 35.66 36.32 35.57 36.06 679100
20000623 35.97 36.21 34.82 34.92 591778
20000626 34.92 35.82 34.73 34.73 1013058
20000627 34.92 35.37 34.22 34.32 674325
20000628 34.42 35.27 34.03 34.95 675959
20000629 34.62 34.77 32.54 32.68 1387223
20000630 33.28 33.38 32.04 32.28 1789029
20000703 32.39 33.73 32.39 33.53 371526
20000705 34.22 34.47 32.83 32.93 899226
20000706 32.93 33.78 32.74 33.48 851607
20000707 33.48 35.42 33.48 34.62 1016702
20000710 34.62 35.47 34.42 34.73 712395
20000711 34.73 35.02 34.32 34.87 482343
20000712 34.77 35.71 34.77 35.62 863669
20000713 35.42 36.76 35.42 36.52 789163
20000714 36.91 37.41 36.32 37.30 839169
20000717 37.41 37.61 36.12 36.61 817056
20000718 37.21 37.36 36.61 37.26 1576818
20000719 37.11 37.36 36.41 36.52 621304
20000720 36.52 37.41 36.01 37.36 769186
20000721 37.50 37.56 36.41 37.06 479704
20000724 36.96 38.00 36.96 37.61 769563
20000725 37.81 37.85 36.66 37.81 532223
20000726 37.65 37.70 36.91 37.01 679979
20000727 37.06 38.16 36.61 37.50 970717
20000728 37.46 37.56 36.52 36.72 925234
20000731 36.72 36.76 36.41 36.46 721693
20000801 36.56 36.81 36.32 36.56 708626
20000802 36.41 36.81 36.41 36.61 636381
20000803 36.76 36.76 35.52 35.92 754611
20000804 35.82 35.92 35.47 35.82 451309
20000807 35.47 36.72 35.42 36.46 849597
20000808 36.46 37.90 36.41 37.56 712018
20000809 37.41 37.70 36.66 36.91 377431
20000810 37.01 37.65 36.72 37.16 231560
20000811 37.11 38.55 37.11 38.25 518277
20000814 38.16 38.55 37.96 38.51 339990
20000815 38.60 38.65 38.05 38.25 312599
20000816 38.25 38.65 38.11 38.25 428065
20000817 38.40 38.95 38.40 38.80 281817
20000818 38.80 38.90 38.43 38.75 286591
20000821 38.65 38.80 38.45 38.45 554462
20000822 38.55 38.60 38.16 38.20 452314
20000823 38.25 38.51 37.65 37.81 530841
20000824 37.70 38.75 37.61 38.45 401806
20000825 38.55 39.05 38.40 38.95 782881
20000828 39.00 39.29 38.85 39.20 458345
20000829 39.08 40.28 38.99 40.03 679299
20000830 39.88 40.08 38.99 39.38 607708
20000831 39.48 39.48 38.93 38.99 672654
20000901 39.08 39.53 38.53 38.53 713402
20000905 38.53 39.03 38.53 38.83 344289
20000906 38.93 39.68 38.83 39.53 351184
20000907 39.38 39.48 38.99 39.13 416632
20000908 39.18 39.23 38.59 39.08 611971
20000911 39.08 39.58 38.79 39.58 528093
20000912 39.58 40.43 39.21 39.93 902974
20000913 40.28 41.12 40.13 40.88 748633
20000914 40.72 40.92 40.43 40.92 346922
20000915 41.12 41.12 39.58 39.63 1459277
20000918 39.43 39.58 38.19 38.24 995252
20000919 38.24 38.24 36.64 37.49 1909260
20000920 37.49 37.49 36.64 37.04 824487
20000921 37.04 37.04 36.29 36.59 611846
20000922 36.59 36.59 35.74 36.34 643817
20000925 36.34 38.44 36.34 37.58 677669
20000926 37.78 38.19 37.04 37.24 623757
20000927 37.09 37.98 36.84 37.58 955884
20000928 37.73 39.38 37.64 39.13 955131
20000929 38.99 39.33 37.34 37.44 1082766
20001002 37.64 37.64 37.09 37.24 572352
20001003 37.29 37.89 37.04 37.64 1067470
20001004 37.19 37.24 36.59 36.64 1070229
20001005 36.64 36.84 35.64 35.64 1104833
20001006 35.69 35.74 33.60 34.05 2149986
20001009 34.25 35.09 34.05 34.74 577868
20001010 34.85 34.85 33.25 33.85 825490
20001011 33.90 34.60 33.50 34.10 906610
20001012 34.50 34.54 32.80 32.95 732710
20001013 33.15 35.29 33.10 34.54 1291772
20001016 35.09 35.25 33.95 34.30 663376
20001017 34.10 34.19 27.21 28.71 7259400
20001018 28.91 30.01 28.91 29.81 3177210
20001019 30.11 30.31 29.81 30.01 1371889
20001020 29.61 29.91 28.76 29.51 1218551
20001023 29.61 30.91 29.31 30.06 1467051
20001024 30.11 30.66 29.96 30.46 1111102
20001025 30.36 30.36 29.51 30.06 563074
20001026 30.16 30.95 30.11 30.75 873385
20001027 30.66 32.10 30.21 31.81 1071859
20001030 31.90 33.50 31.70 32.65 1247513
20001031 32.85 33.90 32.70 33.85 834267
20001101 34.80 34.80 33.60 34.10 724561
20001102 34.10 34.65 34.10 34.50 783865
20001103 34.70 35.14 33.85 34.39 883415
20001106 34.39 34.50 34.14 34.39 355823
20001107 34.39 34.45 33.99 34.34 514051
20001108 34.39 34.45 33.95 34.30 680553
20001109 34.14 34.25 33.40 34.05 762049
20001110 33.90 33.90 32.70 32.90 498629
20001113 32.61 32.95 32.50 32.75 935572
20001114 33.05 33.10 32.06 32.65 1971071
20001115 32.55 34.60 32.55 33.75 1020203
20001116 34.19 34.45 33.70 33.99 773333
20001117 34.19 34.94 33.85 34.10 762927
20001120 34.25 34.39 33.70 33.90 1141694
20001121 33.99 34.85 33.80 34.25 873134
20001122 34.39 34.70 34.05 34.10 410739
20001124 35.29 35.44 35.05 35.29 268560
20001127 35.20 35.64 34.54 34.89 671902
20001128 35.13 35.13 33.88 34.18 796641
20001129 34.38 34.68 34.13 34.33 720591
20001130 34.33 34.33 32.13 32.73 1702352
20001201 32.68 32.78 32.23 32.47 1673083
20001204 32.47 33.48 32.28 33.13 1244556
20001205 33.38 34.13 33.28 34.07 1056559
20001206 33.88 34.13 33.28 33.33 997020
20001207 33.53 33.53 32.38 32.58 644417
20001208 32.63 32.98 32.28 32.43 963499
20001211 32.58 32.58 31.48 32.28 1598160
20001212 32.43 33.53 32.33 32.78 854178
20001213 32.68 34.38 32.68 33.08 1825682
20001214 32.98 35.48 32.68 32.88 1409788
20001215 32.47 32.53 31.38 31.68 1347873
20001218 31.78 31.98 31.28 31.98 733350
20001219 31.88 31.93 31.23 31.28 728221
20001220 31.18 31.23 28.78 29.48 2029063
20001221 29.68 30.48 29.38 29.73 1107592
20001222 29.78 31.43 29.63 30.58 1032293
20001226 30.93 31.03 30.38 30.88 640790
20001227 30.83 31.53 30.73 31.48 948614
20001228 31.48 31.48 30.28 31.13 1616797
20001229 31.43 32.53 31.33 32.43 1879842
20010102 32.43 32.43 30.48 30.88 733100
20010103 31.18 33.38 30.48 33.18 1652445
20010104 33.03 33.98 32.68 33.28 913466
20010105 33.38 33.58 31.68 32.38 1275701
20010108 32.68 33.13 32.08 32.53 1185768
20010109 32.47 32.93 31.58 31.68 1152996
20010110 31.68 31.93 31.18 31.78 895204
20010111 32.23 32.33 30.98 31.93 1019035
20010112 32.53 32.78 31.93 32.63 959996
20010116 32.68 33.58 31.93 33.58 1040924
20010117 33.58 33.88 33.08 33.43 1270948
20010118 33.43 33.63 32.98 33.58 1209533
20010119 33.68 33.98 33.23 33.83 898582
20010122 33.68 33.73 32.63 32.83 1690594
20010123 29.29 32.68 29.29 32.63 4210351
20010124 32.83 33.08 32.63 32.78 1232673
20010125 32.28 32.73 31.93 32.38 1390400
20010126 32.33 32.38 31.48 31.98 866936
20010129 31.98 32.28 31.68 32.06 732349
20010130 32.07 33.03 31.82 32.97 1717737
20010131 33.17 33.98 32.78 33.10 899707
20010201 32.98 33.35 32.70 32.97 570369
20010202 33.07 33.58 32.46 32.60 497822
20010205 32.78 33.19 32.78 33.07 790887
20010206 33.06 33.10 32.79 32.87 1091582
20010207 32.90 32.92 32.70 32.78 1555132
20010208 32.86 33.06 32.77 32.84 1109718
20010209 33.04 33.04 32.30 32.30 1000147
20010212 32.10 32.74 32.01 32.46 1827058
20010213 32.66 32.94 32.54 32.77 991392
20010214 32.58 32.74 32.34 32.41 956994
20010215 32.41 33.34 32.41 33.15 836792
20010216 33.14 33.25 32.38 32.73 1386272
20010220 32.70 33.42 32.54 32.62 1099337
20010221 33.02 33.02 32.19 32.23 922722
20010222 32.46 32.66 31.23 31.67 986138
20010223 31.18 31.48 30.38 31.00 1105841
20010226 30.90 31.82 30.90 31.52 787898
20010227 32.07 32.17 31.06 31.22 589926
20010228 31.30 31.34 30.34 30.75 732885
20010301 30.62 30.90 29.95 30.70 1271540
20010302 30.70 32.07 30.46 31.74 1507685
20010305 30.78 32.02 30.78 31.78 1255074
20010306 32.39 32.84 32.32 32.38 846404
20010307 32.87 33.67 32.47 32.84 1570931
20010308 32.85 33.06 32.59 32.83 1055729
20010309 33.03 33.03 31.98 32.15 835926
20010312 32.15 32.28 31.18 31.20 1050988
20010313 31.26 31.34 30.37 30.85 876718
20010314 30.85 30.89 29.70 30.00 865366
20010315 30.14 30.38 29.91 30.01 976889
20010316 29.54 30.06 29.22 29.29 1481987
20010319 29.30 29.79 29.22 29.66 970402
20010320 29.82 29.82 29.21 29.27 1607856
20010321 29.14 29.30 28.14 28.27 1068203
20010322 28.47 28.50 27.10 27.74 1563322
20010323 28.66 29.12 28.55 28.90 1349507
20010326 28.87 30.06 28.82 30.05 1368717
20010327 29.90 30.38 29.66 30.32 1668608
20010328 29.98 30.31 29.17 29.26 993106
20010329 28.98 29.36 28.34 28.65 936097
20010330 28.85 29.26 28.18 28.73 1418367
20010402 29.14 29.22 28.36 28.58 1433710
20010403 28.42 28.42 27.54 27.78 1528892
20010404 27.26 28.82 26.77 28.61 2508026
20010405 29.22 29.86 29.18 29.60 934226
20010406 29.60 29.60 28.54 28.92 977762
20010409 29.10 29.32 28.86 29.04 1188459
20010410 29.26 29.94 29.00 29.68 1161888
20010411 29.86 30.02 28.50 28.83 1843876
20010412 28.83 29.25 28.30 29.03 1016683
20010416 29.24 29.51 28.57 28.90 1233867
20010417 28.06 28.83 28.02 28.49 1458660
20010418 28.81 31.34 28.74 31.05 2660841
20010419 31.46 31.95 30.92 31.91 1374955
20010420 31.46 31.66 31.06 31.26 1032900
20010423 31.58 31.58 30.53 30.68 725775
20010424 30.62 30.66 30.22 30.37 904162
20010425 30.30 30.31 29.46 30.09 1729858
20010426 30.29 30.99 30.03 30.54 1175111
20010427 30.67 31.27 30.54 31.14 1172741
20010430 31.10 31.58 31.10 31.32 615623
20010501 31.18 32.11 30.78 31.84 1113486
20010502 31.84 31.98 31.50 31.89 760205
20010503 31.70 31.70 30.25 30.46 1258442
20010504 30.50 30.85 30.14 30.68 850022
20010507 30.70 30.94 30.50 30.59 400186
20010508 30.46 30.66 30.06 30.29 747979
20010509 30.29 30.40 29.82 30.10 517074
20010510 30.10 30.62 30.10 30.37 1403272
20010511 30.37 30.58 29.94 30.25 764820
20010514 30.25 30.38 29.94 30.26 445095
20010515 30.14 30.46 30.08 30.42 518446
20010516 30.50 31.53 30.06 31.32 1213408
20010517 31.52 32.25 31.48 32.01 1063588
20010518 32.15 32.95 32.13 32.93 1311459
20010521 33.03 33.72 32.75 33.72 1083048
20010522 33.63 34.59 33.37 34.41 1560577
20010523 34.27 34.63 34.05 34.39 1612597
20010524 34.27 34.87 34.07 34.73 1340275
20010525 34.55 34.91 34.35 34.65 1065085
20010529 34.67 34.79 34.01 34.07 1053817
20010530 34.19 34.30 33.35 33.70 954384
20010531 33.70 34.31 33.63 34.06 681098
20010601 33.87 33.87 32.95 33.60 935841
20010604 33.79 34.14 33.52 34.05 811519
20010605 33.95 34.95 33.95 34.63 741455
20010606 34.55 34.55 33.63 33.89 863040
20010607 34.03 34.05 33.55 33.75 1403513
20010608 33.39 33.50 33.24 33.40 633933
20010611 33.27 33.35 32.62 32.92 725526
20010612 32.92 32.92 32.34 32.73 665543
20010613 32.73 32.99 32.45 32.45 686201
20010614 32.14 32.42 32.05 32.18 828568
20010615 32.18 32.95 32.17 32.74 1354979
20010618 32.74 33.35 32.46 32.55 778416
20010619 32.58 32.69 32.05 32.13 1682772
20010620 32.13 32.22 31.42 31.61 1142921
20010621 31.66 31.80 31.25 31.68 1307565
20010622 31.68 31.68 31.02 31.06 810648
20010625 30.94 31.30 30.94 30.95 944553
20010626 30.37 30.70 30.05 30.45 1539658
20010627 29.53 30.21 29.53 29.87 1405504
20010628 29.87 30.37 29.87 29.91 1126370
20010629 29.95 30.54 29.91 30.25 1474573
20010702 30.33 31.26 30.21 31.09 1090529
20010703 30.90 31.14 30.80 30.90 540722
20010705 30.98 31.10 30.55 30.82 1012501
20010706 30.78 30.78 29.99 29.99 1065889
20010709 29.81 30.39 29.81 30.14 1340668
20010710 30.21 30.50 30.00 30.07 768087
20010711 30.01 30.04 29.09 29.72 646253
20010712 29.72 30.38 29.72 30.21 1019345
20010713 30.22 30.29 29.80 29.96 801314
20010716 29.96 30.12 29.05 29.08 718557
20010717 28.68 29.29 28.20 28.93 2859294
20010718 28.77 28.78 28.29 28.53 2164756
20010719 28.73 29.05 28.73 28.89 715072
20010720 29.01 29.04 28.69 28.91 652725
20010723 28.78 29.21 28.61 28.96 660814
20010724 28.94 29.02 28.40 28.54 900250
20010725 28.29 28.49 28.04 28.41 861298
20010726 28.24 28.51 28.13 28.44 917423
20010727 28.44 28.57 28.10 28.41 550678
20010730 28.29 28.49 28.14 28.42 431831
20010731 28.57 29.41 28.57 29.05 686201
20010801 29.17 29.54 28.73 28.78 922028
20010802 28.90 29.15 28.85 29.04 530766
20010803 28.97 29.50 28.89 29.41 864409
20010806 29.61 29.65 29.16 29.31 997318
20010807 29.57 29.85 29.30 29.61 960233
20010808 29.65 29.72 29.41 29.45 902365
20010809 29.45 29.81 29.43 29.67 837031
20010810 29.77 31.02 29.76 30.56 1220576
20010813 30.21 30.49 30.08 30.20 763980
20010814 30.13 30.17 29.33 29.74 810150
20010815 29.89 29.91 29.44 29.44 815999
20010816 29.61 29.86 29.35 29.73 921406
20010817 29.65 29.65 29.02 29.08 487334
20010820 29.01 29.32 28.84 29.31 777669
20010821 29.37 30.25 29.35 29.49 890792
20010822 29.53 29.88 29.52 29.85 794470
20010823 29.85 29.93 29.53 29.70 657454
20010824 29.67 30.22 29.66 30.07 728637
20010827 30.17 30.34 29.93 30.17 501397
20010828 30.18 30.45 29.96 30.02 834044
20010829 29.98 30.10 29.38 29.41 1681448
20010830 29.42 29.56 28.97 29.18 1639263
20010831 29.18 29.22 28.89 28.95 756354
20010904 28.95 28.95 28.39 28.39 1240738
20010905 28.29 28.29 27.74 28.18 1427469
20010906 28.25 28.57 27.72 28.14 877450
20010907 28.21 28.29 27.41 27.41 876333
20010910 27.28 27.89 27.20 27.48 841096
20010917 27.32 27.32 25.55 25.61 1554397
20010918 25.55 26.06 25.35 25.36 640717
20010919 25.55 25.79 23.79 24.52 1559360
20010920 24.11 24.40 23.17 23.24 1221259
20010921 21.36 24.22 21.28 23.86 2149455
20010924 24.18 24.61 24.10 24.33 2018433
20010925 24.42 24.78 24.14 24.77 1282179
20010926 24.97 25.15 23.46 23.58 1472012
20010927 23.58 23.86 23.19 23.61 1362455
20010928 22.77 24.37 22.77 24.27 1531071
20011001 24.10 24.23 23.18 23.19 2065581
20011002 23.19 23.70 23.14 23.46 1719043
20011003 23.37 24.18 23.32 23.94 1356623
20011004 24.58 25.07 24.50 24.66 1266422
20011005 24.58 24.99 24.30 24.73 628186
20011008 24.90 24.99 24.58 24.72 747669
20011009 24.72 24.86 24.30 24.63 735013
20011010 24.63 25.85 24.52 25.75 983657
20011011 26.11 27.12 26.04 26.85 988992
20011012 26.85 27.11 26.04 26.52 749282
20011015 26.52 26.76 26.17 26.67 429295
20011016 27.20 27.20 26.23 26.85 1678595
20011017 27.32 27.40 26.81 26.93 1150413
20011018 26.84 27.14 26.62 26.69 832163
20011019 26.48 26.73 26.31 26.62 685260
20011022 26.70 27.64 26.61 27.62 1949696
20011023 27.62 28.14 27.60 27.78 656599
20011024 27.79 28.05 27.56 27.87 684639
20011025 27.77 28.26 26.92 28.25 930926
20011026 28.13 29.01 28.13 28.74 1014055
20011029 28.65 28.65 27.64 27.64 609451
20011030 27.44 27.55 26.60 26.68 1076465
20011031 26.88 27.00 26.40 26.56 1758002
20011101 26.44 27.40 26.11 27.32 1133414
20011102 27.32 28.70 27.20 28.62 1069765
20011105 28.73 29.10 28.17 28.43 887128
20011106 28.53 28.89 28.21 28.89 883654
20011107 28.84 29.36 28.81 29.32 713300
20011108 29.38 29.65 28.81 29.11 1028572
20011109 29.12 29.40 28.69 29.33 755237
20011112 29.42 29.50 28.85 29.10 500142
20011113 29.18 29.81 29.14 29.63 729802
20011114 29.70 30.30 29.68 30.28 1189248
20011115 30.28 31.01 30.14 30.99 949041
20011116 31.00 31.10 30.75 31.03 1092594
20011119 31.03 31.43 30.65 31.21 582154
20011120 30.63 30.63 29.94 30.15 1384044
20011121 30.16 30.16 29.34 29.77 819384
20011123 29.90 30.39 29.78 30.33 173207
20011126 30.26 30.79 29.83 30.79 1415062
20011127 30.79 30.91 30.22 30.47 802261
20011128 30.31 30.31 29.89 30.23 616428
20011129 30.07 30.15 29.54 29.91 648467
20011130 30.07 30.11 29.51 29.80 1061151
20011203 29.55 29.79 29.10 29.65 1082428
20011204 29.65 30.30 29.65 30.26 950187
20011205 30.29 31.24 30.27 31.16 1180527
20011206 31.16 31.53 30.98 31.32 656137
20011207 31.53 31.53 30.64 31.30 607273
20011210 31.20 31.20 30.15 30.35 704259
20011211 30.35 31.12 30.31 30.61 472928
20011212 30.41 30.64 30.15 30.40 577584
20011213 30.40 30.44 29.67 29.75 579316
20011214 29.34 29.71 29.02 29.47 874850
20011217 29.75 30.31 29.63 30.19 440394
20011218 30.52 30.72 30.43 30.69 503484
20011219 30.69 30.93 30.32 30.91 815223
20011220 30.76 31.12 30.13 30.25 833903
20011221 30.09 30.27 29.67 29.87 1293718
20011224 29.79 30.00 29.79 29.90 355779
20011226 29.95 29.99 29.75 29.84 714898
20011227 29.91 29.91 29.77 29.91 822027
20011228 29.91 30.09 29.72 29.94 1214918
20011231 29.95 30.26 29.83 29.97 803224
20020102 29.99 30.10 29.45 29.96 1021812
20020103 30.00 30.64 29.95 30.51 988535
20020104 30.64 31.30 30.64 31.22 1318460
20020107 31.32 31.52 30.98 31.01 1059914
20020108 30.96 31.12 29.99 30.31 975546
20020109 30.39 30.96 30.32 30.39 745082
20020110 30.39 30.39 29.42 29.80 677786
20020111 29.87 30.10 29.59 29.61 543565
20020114 29.67 29.76 29.11 29.12 492845
20020115 29.14 29.30 28.62 28.70 947712
20020116 28.62 28.63 27.77 27.77 819553
20020117 27.81 28.41 27.81 28.31 1037770
20020118 28.31 28.58 28.21 28.27 515978
20020122 29.91 29.91 28.45 28.54 2072201
20020123 28.61 29.49 28.26 29.26 1075872
20020124 29.47 29.84 29.42 29.67 860005
20020125 29.72 30.49 29.55 30.22 772668
20020128 30.30 30.71 30.23 30.53 662075
20020129 30.54 30.77 29.85 30.11 1321800
20020130 29.84 30.56 29.51 30.56 1161600
20020131 30.56 30.87 30.30 30.87 1231247
20020201 30.80 30.80 30.60 30.72 757081
20020204 30.60 30.78 30.12 30.15 1546450
20020205 30.11 30.42 29.71 30.10 920744
20020206 30.15 30.39 29.71 29.83 1154796
20020207 29.87 30.07 29.42 29.71 747680
20020208 29.91 30.44 29.87 30.21 844418
20020211 30.22 30.73 30.14 30.70 1019091
20020212 30.60 30.60 30.07 30.39 748051
20020213 30.56 30.80 30.51 30.73 962928
20020214 30.88 31.24 30.38 30.57 707351
20020215 30.72 31.12 30.39 31.02 950558
20020219 31.12 31.87 30.76 31.53 1812418
20020220 31.53 31.61 31.32 31.59 1856829
20020221 31.62 31.73 31.11 31.11 1639106
20020222 31.32 31.68 31.00 31.29 861489
20020225 31.41 32.09 31.40 32.04 1187702
20020226 31.86 32.43 31.62 32.23 1181631
20020227 32.18 32.41 31.66 31.89 1161277
20020228 32.02 32.41 31.58 32.08 1398491
20020301 32.10 32.56 32.09 32.42 1167075
20020304 32.47 33.48 32.43 33.42 2130735
20020305 33.36 33.89 33.30 33.66 1601043
20020306 33.80 34.10 33.66 34.10 1016703
20020307 34.13 34.13 33.59 33.93 388079
20020308 34.05 34.58 33.86 33.99 733600
20020311 34.45 34.62 34.01 34.37 1031876
20020312 34.37 34.84 34.05 34.66 1106137
20020313 34.70 34.74 34.33 34.72 1173243
20020314 34.89 35.02 34.56 34.57 1068883
20020315 34.90 35.02 34.37 34.51 1280316
20020318 34.41 34.89 34.41 34.66 825008
20020319 34.66 35.24 34.66 35.11 1230973
20020320 35.11 35.30 34.84 34.89 787754
20020321 34.82 34.82 33.73 34.01 1162511
20020322 33.89 34.10 33.30 33.99 593468
20020325 34.08 34.08 33.16 33.20 532036
20020326 33.07 33.49 33.07 33.31 1237758
20020327 33.31 33.44 32.99 33.22 1011029
20020328 33.24 33.63 33.07 33.24 696470
20020401 33.12 33.39 32.78 33.22 396961
20020402 33.06 33.06 32.51 32.60 1136606
20020403 32.73 32.73 31.62 31.74 1096885
20020404 31.98 32.22 31.78 32.18 722622
20020405 32.35 32.96 32.32 32.64 686355
20020408 32.64 32.77 32.20 32.65 786520
20020409 32.95 33.24 32.87 33.18 892607
20020410 33.22 33.38 32.55 33.03 1421929
20020411 32.87 33.02 32.08 32.11 1022131
20020412 32.24 32.47 31.53 32.44 948487
20020415 32.46 32.61 31.78 32.16 612094
20020416 31.01 32.69 31.01 32.68 3149289
20020417 32.35 32.42 31.74 32.23 1886366
20020418 32.23 32.23 31.86 32.09 1210990
20020419 32.02 32.24 31.94 32.18 1505688
20020422 32.18 32.18 31.31 31.44 907656
20020423 31.45 31.52 30.81 31.02 1687515
20020424 31.45 31.45 30.97 31.09 756051
20020425 30.89 30.99 30.32 30.87 941333
20020426 31.01 31.23 30.68 30.81 1141663
20020429 30.85 30.85 29.90 30.01 834753
20020430 29.87 30.47 29.79 30.21 1492736
20020501 30.00 30.43 29.06 30.33 849185
20020502 30.33 30.89 30.33 30.67 717687
20020503 30.72 31.01 29.78 30.17 1172132
20020506 30.08 30.08 29.14 29.18 666371
20020507 29.06 29.36 28.94 29.01 1522341
20020508 29.59 30.93 29.57 30.80 1199147
20020509 30.64 30.72 30.07 30.13 534133
20020510 30.33 30.33 29.37 29.46 778132
20020513 29.75 29.99 29.37 29.95 575828
20020514 30.16 31.05 30.15 30.86 989195
20020515 30.85 31.78 30.81 31.46 1153876
20020516 31.62 31.70 31.13 31.27 535243
20020517 31.17 31.50 31.17 31.41 557324
20020520 31.43 31.43 30.63 31.01 433844
20020521 31.01 32.01 30.29 30.55 581379
20020522 30.55 30.56 29.97 30.47 655022
20020523 30.27 30.44 29.43 29.99 1090224
20020524 29.49 29.95 29.26 29.81 739028
20020528 29.75 29.87 29.26 29.71 655639
20020529 29.84 30.05 28.83 28.91 796168
20020530 28.87 29.03 28.35 28.66 889632
20020531 28.62 29.35 28.62 28.94 972520
20020603 28.94 29.11 28.28 28.35 855321
20020604 28.28 28.42 27.69 28.12 767145
20020605 28.04 28.91 28.00 28.65 856920
20020606 28.66 28.71 27.88 27.88 618340
20020607 27.69 28.46 27.33 28.29 909063
20020610 28.29 28.57 28.10 28.23 497820
20020611 28.42 29.11 27.92 28.05 922099
20020612 28.05 28.19 27.59 28.05 980514
20020613 28.09 28.26 27.57 27.65 1194498
20020614 27.69 27.69 26.65 27.18 1191547
20020617 27.28 28.13 27.28 28.01 619693
20020618 28.01 28.46 27.66 27.88 685733
20020619 27.88 28.38 27.67 27.77 717338
20020620 27.69 28.05 27.41 27.52 836013
20020621 27.48 27.82 27.18 27.35 1274558
20020624 27.35 27.79 26.93 27.66 947802
20020625 27.77 28.22 27.26 27.34 873399
20020626 27.35 27.35 26.92 27.18 2074292
20020627 27.38 27.85 27.09 27.85 752265
20020628 27.65 28.53 27.65 28.46 918533
20020701 28.42 28.46 27.26 27.26 883115
20020702 27.24 27.31 26.86 26.95 1208149
20020703 26.97 27.16 26.13 26.75 1115791
20020705 27.00 28.05 26.94 27.82 775016
20020708 27.82 27.89 27.31 27.44 841302
20020709 27.44 28.17 27.44 27.55 1949099
20020710 27.65 27.85 27.00 27.05 1279969
20020711 27.05 27.29 26.59 27.22 1462962
20020712 27.32 28.05 27.04 27.17 1935203
20020715 27.00 27.04 25.70 26.79 2118565
20020716 26.41 26.79 25.78 26.14 1200770
20020717 26.43 27.81 26.13 26.21 810434
20020718 26.35 26.63 25.35 25.36 1175067
20020719 24.80 25.53 24.36 24.45 1792916
20020722 24.56 25.10 23.81 24.01 1357077
20020723 23.98 24.35 23.22 23.23 1826120
20020724 22.85 24.57 22.48 24.56 1728843
20020725 24.54 24.55 23.26 24.11 1381796
20020726 24.11 24.39 23.52 23.98 1029214
20020729 24.15 24.72 24.03 24.64 2538908
20020730 24.48 24.48 23.87 24.23 1809026
20020731 24.12 24.24 23.63 23.87 1218233
20020801 23.83 24.04 22.92 23.48 1190194
20020802 23.47 23.50 22.36 22.37 979776
20020805 22.36 22.52 21.39 21.51 1363841
20020806 21.87 22.89 21.79 22.40 749190
20020807 22.40 22.89 21.91 22.68 835276
20020808 23.01 23.18 22.42 23.01 1203230
20020809 23.00 23.36 22.39 23.12 885943
20020812 23.13 23.30 22.69 23.22 849787
20020813 23.22 23.42 22.77 22.94 1063033
20020814 22.95 23.38 22.45 23.37 909186
20020815 23.57 23.86 23.15 23.46 999822
20020816 23.46 23.71 23.05 23.46 638386
20020819 23.58 23.85 23.42 23.78 1016424
20020820 23.62 23.66 23.28 23.45 537297
20020821 23.58 23.83 23.17 23.66 933290
20020822 23.66 24.01 23.56 23.89 1243813
20020823 23.60 23.76 23.41 23.42 722749
20020826 23.58 23.70 23.08 23.56 436085
20020827 23.66 24.22 23.60 23.75 784362
20020828 23.73 23.93 23.59 23.81 1034455
20020829 23.75 23.92 23.32 23.57 761875
20020830 23.71 23.91 23.35 23.45 731861
20020903 23.43 23.43 22.04 22.31 2443660
20020904 22.33 22.77 22.06 22.65 1192857
20020905 22.22 22.82 21.84 22.65 1068022
20020906 22.94 23.27 22.64 23.13 763713
20020909 23.08 23.47 22.73 23.35 961685
20020910 23.31 23.55 23.18 23.53 551897
20020911 23.70 23.88 23.51 23.55 371933
20020912 23.22 23.57 22.94 23.08 1032985
20020913 22.90 22.90 22.41 22.53 1320510
20020916 22.64 22.64 22.10 22.19 922973
20020917 22.40 22.59 21.88 22.22 1660346
20020918 22.08 22.13 21.53 21.93 1149612
20020919 21.79 21.97 21.43 21.58 925790
20020920 21.55 21.92 21.48 21.80 1167008
20020923 21.78 21.83 21.14 21.64 1395362
20020924 20.65 20.94 19.92 20.13 2974241
20020925 20.20 20.80 19.96 20.63 2088388
20020926 20.82 22.36 20.64 21.88 2370278
20020927 21.84 21.84 20.69 20.72 1344767
20020930 20.53 21.01 20.12 20.72 1217849
20021001 20.82 21.51 20.36 21.47 1189182
20021002 21.47 21.71 20.26 20.66 1223729
20021003 20.80 21.38 20.77 20.99 1035925
20021004 21.43 21.45 20.57 20.77 1675782
20021007 21.02 21.13 20.35 20.51 1014118
20021008 20.61 21.26 20.55 20.87 1810541
20021009 20.79 20.84 19.52 19.52 1400998
20021010 19.39 20.42 19.22 20.28 1726133
20021011 20.45 21.37 20.41 21.09 1845700
20021014 20.65 20.91 20.45 20.65 1045970
20021015 21.22 21.90 20.82 21.81 2171448
20021016 21.81 22.12 20.86 20.92 627729
20021017 21.79 21.97 21.59 21.90 963890
20021018 21.79 21.84 21.08 21.54 1109184
20021021 21.54 23.18 21.19 23.18 1345502
20021022 22.69 22.94 21.44 21.57 2284400
20021023 21.54 21.55 20.88 21.16 2348104
20021024 21.16 21.36 20.66 20.73 1805150
20021025 20.61 20.91 20.28 20.91 2159075
20021028 20.98 21.10 20.37 20.50 1732626
20021029 20.43 20.50 19.39 19.88 1865669
20021030 19.67 20.47 19.66 20.10 2260511
20021031 20.11 20.69 20.11 20.47 1769868
20021101 20.47 20.78 20.06 20.69 1070227
20021104 20.98 22.22 20.96 21.33 2056169
20021105 21.30 21.71 21.23 21.71 1346727
20021106 21.97 22.19 21.54 22.06 1691953
20021107 22.06 22.33 21.83 21.95 1577531
20021108 21.95 22.40 21.30 21.73 1173133
20021111 21.55 21.58 20.82 20.95 547487
20021112 20.96 22.18 20.96 21.93 1485160
20021113 21.93 22.76 21.65 22.57 1932558
20021114 22.77 23.66 22.73 23.36 1387277
20021115 23.35 23.67 22.74 23.44 1168601
20021118 23.52 23.85 23.28 23.46 994762
20021119 23.26 23.90 23.22 23.70 1325533
20021120 23.74 24.61 23.50 24.53 1616489
20021121 24.72 25.49 24.68 25.49 1367675
20021122 25.48 25.64 24.96 25.12 1287065
20021125 25.22 25.52 24.73 25.20 1671372
20021126 24.99 25.07 24.25 24.39 1374552
20021127 24.42 25.39 24.21 25.39 1008485
20021129 25.31 25.67 25.27 25.45 376931
20021202 25.85 26.38 25.64 25.70 1605984
20021203 25.70 25.70 24.82 24.87 825635
20021204 24.74 24.98 24.22 24.72 1197317
20021205 24.74 24.88 24.29 24.38 797560
20021206 23.88 24.41 23.88 24.13 1068540
20021209 24.13 24.15 23.46 23.49 841747
20021210 23.54 23.91 23.39 23.82 1180472
20021211 23.76 24.11 23.56 23.91 765091
20021212 23.84 24.04 23.72 23.85 874948
20021213 23.51 23.75 23.35 23.42 757035
20021216 23.42 24.21 23.35 24.04 914985
20021217 23.84 24.11 23.64 23.76 811353
20021218 23.68 23.72 23.23 23.49 758744
20021219 23.06 23.73 23.06 23.36 921088
20021220 23.46 24.03 23.45 24.03 1346844
20021223 23.88 24.11 23.64 23.96 882638
20021224 23.84 24.12 23.55 23.78 472384
20021226 23.79 24.58 23.79 23.94 612024
20021227 23.93 23.94 23.36 23.41 461032
20021230 23.51 23.68 23.17 23.57 998964
20021231 23.51 24.13 23.36 23.89 1075864
20030102 23.99 25.39 23.91 24.95 755326
20030103 24.93 25.02 24.65 24.88 615808
20030106 24.86 25.75 24.86 25.57 944524
20030107 25.57 25.60 25.13 25.30 765702
20030108 25.30 25.30 24.66 24.70 649742
20030109 24.72 25.44 24.72 25.40 942815
20030110 24.91 25.49 24.80 25.10 1202199
20030113 25.19 25.40 24.77 24.94 684652
20030114 25.01 25.19 24.74 25.11 606409
20030115 25.03 25.07 24.29 24.59 820386
20030116 24.63 24.74 24.34 24.53 565518
20030117 24.52 24.52 23.87 24.16 686971
20030121 24.04 24.04 22.11 22.89 4087648
20030122 22.57 22.65 22.01 22.18 1565947
20030123 22.26 22.94 22.22 22.85 1077085
20030124 22.69 22.87 22.04 22.12 1429481
20030127 21.75 22.13 21.46 21.76 1826185
20030128 21.76 21.76 19.33 21.09 5465374
20030129 21.09 21.79 20.85 21.51 2061401
20030130 21.57 21.65 20.91 20.96 1880015
20030131 20.69 21.64 20.47 21.44 1681541
20030203 21.45 21.73 21.03 21.14 1219898
20030204 20.97 20.97 20.41 20.87 1514681
20030205 21.05 21.55 20.86 21.02 1110774
20030206 20.88 21.14 20.66 20.80 1562285
20030207 20.90 21.09 20.49 20.57 757035
20030210 20.65 20.85 20.42 20.76 976138
20030211 20.81 21.08 20.31 20.41 1517366
20030212 20.39 20.56 20.10 20.19 1143975
20030213 20.24 20.37 19.88 20.25 1094540
20030214 20.24 20.71 20.19 20.68 1200856
20030218 20.77 21.61 20.73 21.53 1323896
20030219 21.48 21.49 20.96 21.20 597010
20030220 21.23 21.28 20.99 21.09 636437
20030221 21.18 21.48 20.75 21.46 600550
20030224 21.42 21.43 20.90 20.90 773880
20030225 20.90 21.05 20.39 21.00 627160
20030226 21.07 21.11 20.68 20.75 682631
20030227 20.75 21.15 20.52 21.05 862617
20030228 21.03 21.40 20.95 21.00 744490
20030303 21.28 21.42 20.86 20.92 801609
20030304 20.92 20.92 20.16 20.24 965674
20030305 20.25 20.63 20.18 20.55 852773
20030306 20.53 20.60 20.09 20.16 840863
20030307 20.04 20.61 19.81 20.33 1178350
20030310 20.24 20.24 19.55 19.58 897617
20030311 19.74 20.02 19.21 19.25 1055848
20030312 19.28 19.54 18.80 19.21 1449847
20030313 19.75 19.97 19.40 19.93 1591672
20030314 19.94 20.06 19.58 19.80 1774088
20030317 19.74 20.82 19.50 20.79 1582557
20030318 20.79 21.06 20.54 20.96 1238143
20030319 20.88 21.06 20.63 20.92 873190
20030320 20.86 20.92 20.27 20.65 1362710
20030321 20.74 21.34 20.61 21.34 2005237
20030324 20.99 21.02 20.18 20.27 1022549
20030325 20.27 20.58 20.17 20.56 1086595
20030326 20.50 20.60 20.29 20.36 1532366
20030327 20.36 20.46 19.91 20.30 843658
20030328 20.18 20.60 20.04 20.32 1330627
20030331 20.08 20.19 19.90 19.93 1304012
20030401 20.03 20.16 19.91 20.09 1271320
20030402 20.32 20.52 20.14 20.47 1656812
20030403 20.51 20.57 20.19 20.45 1674555
20030404 20.45 20.51 20.04 20.09 1183333
20030407 20.49 20.79 20.27 20.32 1331356
20030408 20.28 20.28 19.91 20.16 943677
20030409 20.16 20.42 19.78 19.85 1007115
20030410 19.85 20.05 19.67 19.77 1333057
20030411 19.95 20.82 19.57 19.66 1215174
20030414 19.66 19.75 19.56 19.63 1803255
20030415 19.63 20.00 19.61 19.86 1733862
20030416 20.04 20.40 19.79 19.79 1147482
20030417 20.95 23.18 20.95 22.90 4476904
20030421 23.01 23.20 22.55 22.73 1423111
20030422 22.73 23.45 22.31 23.32 1411322
20030423 23.39 23.39 23.11 23.14 1274845
20030424 23.11 23.13 22.42 22.87 979163
20030425 22.73 22.76 22.38 22.50 780463
20030428 22.63 23.49 22.48 23.29 1041629
20030429 23.47 23.80 23.23 23.65 1661916
20030430 23.49 23.81 23.39 23.65 1733132
20030501 23.53 23.64 23.16 23.43 849005
20030502 23.39 24.16 23.39 24.14 1275695
20030505 24.14 24.27 23.78 24.01 915603
20030506 23.97 24.25 23.86 24.08 1148940
20030507 24.08 24.12 23.64 23.93 976004
20030508 23.72 23.86 23.42 23.54 766365
20030509 23.54 24.23 23.54 24.20 927756
20030512 24.15 24.68 24.12 24.56 851071
20030513 24.44 24.55 24.19 24.29 863710
20030514 24.42 24.48 24.00 24.18 793223
20030515 24.49 24.72 24.42 24.46 1686951
20030516 24.47 24.50 24.09 24.47 911350
20030519 24.40 24.47 23.69 23.79 1491167
20030520 23.86 24.15 23.79 24.01 1874593
20030521 24.00 24.27 23.93 24.17 1326252
20030522 24.22 24.50 24.13 24.36 811088
20030523 24.37 24.52 24.09 24.45 834543
20030527 24.40 24.94 24.27 24.83 1446930
20030528 24.68 24.82 24.57 24.68 1192984
20030529 24.68 24.81 24.31 24.57 2144901
20030530 24.60 25.06 24.60 25.03 2017527
20030602 25.15 25.64 24.99 25.27 2045254
20030603 25.30 25.47 25.08 25.44 1500765
20030604 26.02 27.05 25.83 26.91 3431236
20030605 26.68 27.64 26.61 27.60 2134125
20030606 28.04 28.66 27.82 27.92 2501113
20030609 27.83 27.88 26.77 26.92 1804308
20030610 27.09 27.31 26.70 26.85 1579102
20030611 26.90 26.90 26.47 26.74 1970548
20030612 26.90 27.04 26.58 26.76 1559367
20030613 26.77 26.77 26.09 26.21 939930
20030616 26.26 27.04 26.21 27.04 1878287
20030617 27.04 27.17 26.70 27.07 1092610
20030618 27.11 27.34 26.81 27.03 1277375
20030619 27.07 27.10 26.12 26.17 1914610
20030620 26.17 26.37 25.92 26.10 1530671
20030623 26.02 26.10 25.52 25.69 908692
20030624 25.81 25.91 25.46 25.61 831808
20030625 25.34 25.75 24.93 24.98 1913399
20030626 24.92 25.25 24.87 25.21 1042242
20030627 25.19 25.25 24.60 24.82 1238752
20030630 24.85 25.04 24.53 24.74 1099027
20030701 24.74 24.92 24.09 24.83 1237662
20030702 24.83 25.52 24.83 25.49 1164894
20030703 25.36 25.64 25.05 25.27 591467
20030707 25.44 26.18 25.44 25.88 886172
20030708 25.69 26.15 25.69 26.11 1186809
20030709 26.00 26.35 25.82 25.85 1296506
20030710 25.86 25.93 25.41 25.63 1019963
20030711 25.79 26.26 25.79 26.16 902759
20030714 26.43 27.01 26.43 26.64 1313336
20030715 26.79 26.84 26.17 26.42 1048174
20030716 26.55 26.59 26.10 26.39 1065852
20030717 26.31 26.84 26.14 26.65 2176503
20030718 27.05 28.74 27.05 28.52 2660210
20030721 28.31 28.32 27.86 27.87 2023460
20030722 28.12 28.66 28.05 28.54 1453544
20030723 28.55 28.94 28.17 28.86 1740621
20030724 28.95 29.99 28.87 29.32 2257020
20030725 29.32 30.17 28.85 30.07 1849954
20030728 30.07 30.07 29.39 29.50 1749702
20030729 29.52 29.83 29.19 29.54 1230155
20030730 29.69 29.86 29.32 29.64 976496
20030731 29.69 30.72 29.69 30.24 1475217
20030801 30.19 30.45 29.72 30.31 1008582
20030804 30.19 30.19 29.42 29.71 1470737
20030805 29.73 29.77 29.12 29.22 1116099
20030806 29.20 29.24 28.60 28.77 1175185
20030807 29.07 29.82 28.86 29.59 1591089
20030808 29.68 29.90 29.56 29.90 1052291
20030811 29.95 30.30 29.82 30.01 1023474
20030812 30.01 30.64 29.86 30.60 1749096
20030813 30.68 30.86 30.47 30.56 966689
20030814 30.58 31.47 30.50 31.38 1525223
20030815 31.34 31.42 30.86 31.04 657213
20030818 31.22 31.46 31.05 31.39 1321085
20030819 31.42 31.62 31.34 31.45 1255218
20030820 31.46 31.50 31.29 31.36 1244563
20030821 31.57 31.76 31.22 31.62 1073964
20030822 31.72 32.04 31.30 31.38 1397606
20030825 31.29 31.38 30.84 31.22 1083287
20030826 30.89 30.95 30.60 30.88 1218289
20030827 30.83 31.27 30.80 31.17 823970
20030828 31.17 31.21 30.50 31.06 784871
20030829 31.16 31.53 31.09 31.51 833986
20030902 31.63 31.89 31.10 31.70 1430242
20030903 31.68 32.08 31.67 31.67 2057511
20030904 31.56 31.70 30.99 31.54 1710691
20030905 31.49 31.72 31.28 31.42 1525334
20030908 31.32 31.49 31.12 31.32 943197
20030909 31.28 31.32 30.96 31.01 626183
20030910 30.88 30.88 30.01 30.06 1154620
20030911 30.27 30.54 30.16 30.26 1039616
20030912 30.08 30.28 29.79 30.25 767735
20030915 30.29 30.29 29.87 29.93 805989
20030916 30.04 30.57 30.04 30.54 603858
20030917 30.52 30.64 30.17 30.37 902771
20030918 30.50 30.99 30.35 30.79 948869
20030919 30.84 30.97 30.60 30.80 605548
20030922 30.62 30.62 30.04 30.42 989174
20030923 30.41 30.79 30.38 30.68 839175
20030924 30.69 30.74 29.71 29.75 1783699
20030925 29.83 29.92 29.32 29.34 1271313
20030926 29.34 29.73 29.19 29.53 1360974
20030929 29.53 30.02 29.39 29.87 1093920
20030930 29.58 29.62 28.85 29.31 1243195
20031001 29.33 29.98 29.19 29.98 1502888
20031002 29.98 30.50 29.91 30.30 1080043
20031003 30.74 31.59 30.74 31.09 2133899
20031006 31.06 31.57 31.03 31.30 849794
20031007 30.79 31.53 30.72 31.48 1138087
20031008 31.48 31.79 31.41 31.68 1457394
20031009 31.81 32.14 31.71 31.81 1519903
20031010 31.86 31.90 31.58 31.81 1155947
20031013 32.11 32.31 31.82 32.05 833021
20031014 32.19 32.19 31.76 31.99 938611
20031015 31.99 32.80 31.97 32.73 1829073
20031016 32.61 32.96 32.51 32.72 1071113
20031017 32.98 33.06 31.91 32.16 1054339
20031020 32.39 32.87 32.33 32.80 1275778
20031021 32.86 32.92 32.58 32.62 1040823
20031022 32.41 32.47 31.99 32.10 982658
20031023 32.01 32.02 31.50 31.74 1348545
20031024 31.59 32.04 31.50 32.00 1149913
20031027 32.11 32.42 32.11 32.24 1210372
20031028 32.44 32.54 32.23 32.50 1358681
20031029 32.40 32.43 32.22 32.24 1323324
20031030 32.44 32.48 32.15 32.38 1173445
20031031 32.51 32.67 32.23 32.33 1754375
20031103 32.51 32.75 32.44 32.67 1077629
20031104 32.44 32.89 32.35 32.80 1493596
20031105 32.94 33.23 32.85 33.19 1892548
20031106 33.52 33.52 32.82 33.21 1431207
20031107 33.26 33.35 32.91 32.94 1298103
20031110 33.02 33.11 32.39 32.47 776786
20031111 32.53 32.53 32.22 32.35 846053
20031112 32.33 32.62 32.30 32.60 748789
20031113 32.58 32.71 32.09 32.31 1047219
20031114 32.24 32.48 31.80 31.94 695451
20031117 31.82 31.82 30.99 31.32 1121917
20031118 31.55 31.59 30.82 30.85 1082818
20031119 30.99 31.07 30.85 30.99 731171
20031120 30.91 31.00 30.69 30.73 911218
20031121 30.92 30.95 30.62 30.78 881291
20031124 30.91 31.07 30.69 31.03 1278070
20031125 31.14 32.32 31.00 32.22 4453387
20031126 32.26 32.26 31.59 31.79 1540349
20031128 31.80 31.92 31.68 31.92 471594
20031201 32.14 32.21 31.80 32.01 1504628
20031202 31.97 31.97 31.66 31.72 1207190
20031203 31.84 31.99 31.55 31.61 1425127
20031204 31.72 31.84 31.59 31.73 1313633
20031205 31.59 31.61 31.37 31.40 946436
20031208 31.45 31.79 31.43 31.72 908670
20031209 31.84 31.95 31.59 31.65 1080782
20031210 31.76 31.76 31.29 31.59 1152466
20031211 31.68 31.85 31.64 31.74 2159640
20031212 31.79 31.85 30.91 31.80 1447378
20031215 32.18 32.18 31.39 31.43 1131899
20031216 31.38 31.59 31.05 31.44 1385797
20031217 31.46 31.56 31.14 31.34 1699713
20031218 31.46 31.91 31.46 31.89 2683434
20031219 31.93 32.05 31.75 31.89 2545480
20031222 32.03 32.88 32.02 32.84 2058971
20031223 32.84 33.05 32.71 32.80 958825
20031224 32.76 32.76 32.44 32.49 393176
20031226 32.59 32.65 32.47 32.48 170789
20031229 32.63 33.12 32.38 33.04 605339
20031230 32.88 33.08 32.80 32.93 537024
20031231 32.91 33.12 32.77 33.05 561800
20040102 33.05 33.30 32.71 32.78 1023051
20040105 32.88 34.03 32.87 34.03 1703561
20040106 33.81 33.87 33.53 33.62 1099545
20040107 33.51 34.47 33.47 34.30 1822993
20040108 34.31 35.26 34.23 35.16 2270653
20040109 35.09 35.49 35.06 35.15 1975020
20040112 35.00 35.13 34.93 35.04 1246400
20040113 35.00 35.42 35.00 35.35 1470951
20040114 35.48 36.69 35.48 36.60 3038723
20040115 36.58 36.58 35.71 36.38 3230440
20040116 36.42 36.48 35.98 36.37 2234571
20040120 36.37 36.56 35.99 36.02 1745898
20040121 36.08 36.08 35.67 35.89 1712341
20040122 35.92 35.95 35.49 35.72 1069477
20040123 35.74 36.32 35.71 36.11 1631036
20040126 36.11 36.43 35.17 36.29 1661947
20040127 34.92 35.13 34.10 34.84 3757721
20040128 35.03 35.44 34.46 34.50 3024772
20040129 34.59 34.66 33.34 33.80 1694661
20040130 33.84 34.40 33.71 34.35 2015071
20040202 34.67 34.76 33.85 34.19 1505951
20040203 34.13 34.24 33.42 33.61 1665314
20040204 33.42 33.77 32.83 32.94 1998473
20040205 32.94 33.12 32.60 32.92 1585332
20040206 33.08 33.87 33.07 33.52 1810966
20040209 33.65 33.86 33.30 33.60 889667
20040210 33.52 33.71 33.13 33.71 1248324
20040211 33.71 34.71 33.57 34.66 1600246
20040212 34.47 34.52 34.20 34.37 902657
20040213 34.21 34.66 33.73 33.86 903980
20040217 34.23 34.42 33.90 34.16 867897
20040218 34.34 34.34 33.81 33.97 823276
20040219 34.01 34.50 33.79 33.82 1117225
20040220 33.92 33.96 33.16 33.53 885337
20040223 33.86 33.92 32.92 33.05 1332757
20040224 33.05 33.05 32.23 32.54 1918611
20040225 32.66 32.90 32.53 32.72 1150599
20040226 32.97 33.14 32.62 33.10 1201673
20040227 33.10 33.18 32.51 32.69 1422513
20040301 32.91 33.59 32.86 33.55 1103961
20040302 33.55 33.96 33.27 33.36 1041258
20040303 33.28 33.73 33.18 33.56 635905
20040304 33.67 33.74 33.33 33.43 502825
20040305 33.45 34.55 33.45 34.52 2305274
20040308 34.52 34.66 33.64 33.64 893791
20040309 33.80 33.86 32.97 33.16 849911
20040310 33.28 33.36 31.53 31.60 1750296
20040311 31.60 32.41 31.57 31.65 1510513
20040312 31.90 32.90 31.87 32.65 1505837
20040315 32.65 32.65 31.91 32.15 972680
20040316 32.36 32.61 32.36 32.45 1124343
20040317 32.60 32.94 32.50 32.75 862739
20040318 32.55 32.75 31.74 32.28 918369
20040319 32.32 32.70 31.99 32.11 857704
20040322 31.82 31.95 30.88 31.42 1148201
20040323 31.42 31.70 30.37 30.64 2578027
20040324 30.78 31.19 30.43 30.82 1118588
20040325 30.99 31.65 30.74 31.62 953737
20040326 31.36 31.74 31.15 31.30 1488933
20040329 31.58 32.45 31.56 32.13 663600
20040330 31.99 32.76 31.82 32.56 1171820
20040331 32.61 32.66 32.07 32.34 755796
20040401 32.40 32.93 32.28 32.65 721867
20040402 33.32 33.66 33.22 33.64 1434262
20040405 33.59 34.07 33.55 33.97 584231
20040406 33.97 34.71 33.78 34.49 1829664
20040407 34.51 34.56 33.93 34.11 811306
20040408 34.24 34.63 34.12 34.28 1194000
20040412 34.40 34.66 34.27 34.41 477288
20040413 34.70 34.73 33.60 33.71 859262
20040414 33.58 34.47 33.58 34.23 894630
20040415 34.31 34.70 33.76 34.08 1324322
20040416 34.05 34.05 33.61 33.64 1518786
20040419 33.66 33.70 33.15 33.53 1388344
20040420 34.11 34.17 33.36 33.62 1306098
20040421 33.70 34.47 33.61 34.45 1382709
20040422 34.32 35.36 34.21 35.15 1327559
20040423 35.20 35.27 34.57 34.95 1112473
20040426 34.95 35.32 34.86 34.90 938391
20040427 34.99 35.71 34.93 35.03 1298905
20040428 35.03 35.03 34.33 34.57 1386545
20040429 34.53 34.84 34.17 34.27 1288594
20040430 34.41 34.45 33.30 33.39 1157672
20040503 33.41 33.91 33.21 33.51 1246152
20040504 33.51 33.66 33.14 33.50 1283319
20040505 33.43 33.49 32.52 32.57 2472043
20040506 32.50 32.85 32.25 32.55 1017040
20040507 32.40 32.57 31.57 31.65 1183569
20040510 31.28 31.70 30.44 30.68 1697184
20040511 30.69 31.08 30.69 30.95 1604988
20040512 30.99 31.05 30.23 30.93 1159471
20040513 30.61 31.28 30.49 30.93 904701
20040514 30.78 31.15 30.44 30.85 883241
20040517 30.40 30.40 29.61 30.13 1396496
20040518 30.08 30.76 30.08 30.76 996179
20040519 30.83 31.37 30.54 30.56 1148441
20040520 30.50 30.52 30.05 30.05 1480061
20040521 30.42 30.60 30.22 30.44 1062958
20040524 30.82 31.26 30.61 31.05 1320845
20040525 31.07 31.95 30.91 31.86 1336191
20040526 31.72 32.30 31.72 32.22 1333271
20040527 32.70 33.06 32.40 32.63 1519573
20040528 32.72 32.82 32.51 32.60 645305
20040601 32.31 32.52 31.92 32.36 1518497
20040602 32.68 33.10 32.42 32.95 978831
20040603 32.84 32.92 32.45 32.56 830531
20040604 32.74 33.16 32.68 33.05 981580
20040607 33.16 34.06 33.14 34.06 1241972
20040608 34.06 34.48 33.86 34.48 2280912
20040609 34.39 35.23 34.35 34.98 3848166
20040610 34.94 35.31 34.79 34.95 1438671
20040614 34.69 34.84 33.97 34.18 1469621
20040615 34.39 34.73 34.33 34.55 1431620
20040616 34.54 34.87 34.32 34.67 1246991
20040617 34.67 34.67 34.25 34.59 1045393
20040618 34.40 35.09 34.32 34.53 798744
20040621 34.39 34.58 34.19 34.22 623316
20040622 34.12 34.38 34.04 34.35 1378681
20040623 34.35 34.94 34.24 34.91 1082319
20040624 34.91 34.92 34.63 34.69 745805
20040625 34.72 35.13 34.46 34.84 1396726
20040628 35.06 35.48 34.83 35.00 1335780
20040629 34.86 34.95 34.74 34.87 1176247
20040630 34.98 35.23 34.84 35.23 1165850
20040701 35.36 35.46 34.61 34.92 1133346
20040702 34.81 34.82 33.92 34.24 897332
20040706 34.03 34.08 33.68 33.89 802687
20040707 33.89 34.31 33.89 34.21 666098
20040708 34.06 34.17 33.64 33.64 623436
20040709 33.85 34.37 33.77 34.33 714137
20040712 34.31 34.35 33.77 34.01 682111
20040713 34.06 34.18 33.71 33.73 1174813
20040714 33.56 33.59 33.01 33.17 1216160
20040715 33.17 33.41 32.88 32.92 1185090
20040716 33.01 33.03 31.92 32.37 2488246
20040719 32.72 32.92 32.09 32.30 2046571
20040720 33.27 33.61 33.04 33.31 2970074
20040721 33.45 34.48 33.31 33.85 3266794
20040722 33.85 33.85 32.69 33.22 1967820
20040723 33.18 33.18 32.44 32.61 1436998
20040726 32.72 32.74 32.20 32.26 1305308
20040727 32.41 32.89 32.02 32.80 1411902
20040728 32.84 33.00 32.45 32.83 1143981
20040729 33.05 33.33 32.97 33.19 1024481
20040730 33.24 33.29 33.00 33.20 600850
20040802 33.00 33.24 32.75 33.15 742578
20040803 33.15 33.23 32.84 32.91 896495
20040804 32.82 33.05 32.57 32.84 767315
20040805 32.90 32.95 32.22 32.23 738037
20040806 31.84 31.87 31.42 31.61 1607286
20040809 31.80 32.08 31.48 31.76 1073357
20040810 31.77 32.01 31.64 32.01 2045018
20040811 31.80 31.81 31.07 31.51 1702887
20040812 31.47 31.51 30.99 31.02 1996500
20040813 31.23 31.23 30.69 30.81 761937
20040816 30.92 31.65 30.87 31.52 1060928
20040817 31.59 32.22 31.56 31.86 1283200
20040818 31.84 32.14 31.59 32.12 851802
20040819 32.09 32.23 31.90 32.18 1319170
20040820 32.07 32.50 31.94 32.37 714376
20040823 32.34 32.59 32.03 32.06 829814
20040824 32.34 32.50 31.94 32.15 458405
20040825 32.17 32.49 31.80 32.38 748434
20040826 32.43 32.51 32.27 32.44 400089
20040827 32.61 32.71 32.38 32.55 327334
20040830 32.61 32.61 32.07 32.07 429536
20040831 32.20 32.28 31.49 31.67 1122679
20040901 32.20 32.25 31.81 32.07 1485986
20040902 31.90 32.81 31.73 32.70 1854416
20040903 32.71 32.72 32.51 32.61 1179855
20040907 32.78 33.14 32.46 32.76 1148647
20040908 32.78 32.78 32.19 32.22 816667
20040909 32.45 32.56 31.88 32.30 1282296
20040910 32.14 32.50 32.02 32.46 888971
20040913 32.53 33.14 32.36 32.76 984980
20040914 32.84 32.84 32.54 32.64 709104
20040915 32.54 32.58 32.18 32.33 855738
20040916 32.43 32.89 32.36 32.66 636205
20040917 32.74 33.09 32.70 32.77 890043
20040920 32.73 32.84 32.41 32.49 585699
20040921 32.66 32.95 32.53 32.82 810354
20040922 32.53 32.58 32.13 32.20 956630
20040923 32.11 32.11 31.68 31.78 829055
20040924 31.71 31.88 31.53 31.68 987005
20040927 31.71 31.75 31.29 31.49 914820
20040928 31.42 31.82 31.12 31.76 1242273
20040929 31.65 32.55 31.63 32.45 1980203
20040930 32.49 32.81 32.22 32.63 1329466
20041001 32.80 33.54 32.57 33.29 1523866
20041004 33.22 33.94 33.02 33.55 1023097
20041005 33.70 33.79 33.15 33.30 842635
20041006 33.24 33.69 33.08 33.69 1177711
20041007 33.66 33.69 32.61 32.67 1522555
20041008 32.30 32.57 31.73 31.89 1478244
20041011 32.08 32.20 31.89 32.11 860383
20041012 32.07 32.07 31.60 31.66 1699563
20041013 31.99 32.12 31.42 31.51 1364487
20041014 31.44 31.56 30.93 30.98 1117319
20041015 31.06 31.27 30.89 30.95 1371753
20041018 30.78 30.81 30.40 30.59 2164597
20041019 30.68 31.46 30.46 30.52 1684674
20041020 30.47 31.46 29.48 31.08 4442117
20041021 31.08 31.48 30.28 31.15 2825697
20041022 31.31 31.63 30.97 30.99 1668712
20041025 30.89 31.00 30.57 30.92 1218092
20041026 30.81 31.42 30.51 31.39 1801409
20041027 31.32 31.98 31.06 31.91 2177938
20041028 31.92 32.27 31.46 32.27 1647271
20041029 32.14 32.98 32.14 32.97 2018440
20041101 32.97 32.98 32.71 32.90 1204751
20041102 32.90 33.45 32.77 33.16 1261093
20041103 33.45 33.57 33.23 33.40 1389502
20041104 33.46 34.21 33.29 34.00 1227860
20041105 34.41 34.41 34.08 34.30 787245
20041108 34.30 34.45 33.93 34.35 1260617
20041109 34.36 34.40 34.01 34.25 715060
20041110 34.29 34.34 33.97 34.07 701957
20041111 34.28 35.09 34.21 34.97 1029649
20041112 34.92 34.99 34.62 34.99 1447392
20041115 35.06 35.06 34.51 34.81 1217854
20041116 34.59 34.83 34.41 34.55 880395
20041117 34.55 35.07 34.51 34.76 1211183
20041118 34.69 35.12 34.63 34.73 779860
20041119 34.73 34.73 34.17 34.17 975093
20041122 34.21 34.60 34.04 34.53 632512
20041123 34.57 34.57 33.97 34.28 1239652
20041124 34.39 34.47 34.13 34.23 1434766
20041126 34.28 34.46 33.90 34.30 616679
20041129 34.20 34.40 33.66 34.13 691479
20041130 34.03 34.14 33.69 34.07 1091834
20041201 33.94 35.05 33.52 35.05 1674438
20041202 34.88 35.27 34.69 34.97 1252474
20041203 34.97 35.19 34.52 34.97 1026770
20041206 34.97 35.04 34.53 34.89 974767
20041207 34.89 35.22 34.66 34.79 1131014
20041208 34.81 35.26 34.81 35.15 1054078
20041209 35.10 35.37 34.48 35.34 1125434
20041210 35.98 35.98 34.70 34.89 1008486
20041213 34.95 35.32 34.75 35.16 960163
20041214 35.16 35.93 35.06 35.89 994951
20041215 35.80 35.85 35.28 35.44 968118
20041216 35.42 35.53 35.16 35.37 1014066
20041217 35.12 35.57 34.75 34.99 1324306
20041220 35.00 35.34 34.83 34.92 732797
20041221 34.99 35.10 34.66 34.83 1213056
20041222 34.83 35.13 34.68 34.76 824218
20041223 34.77 35.04 34.71 34.74 520153
20041227 34.68 35.03 34.46 34.54 746569
20041228 34.62 35.10 34.49 35.05 603144
20041229 35.05 35.32 34.84 35.23 544017
20041230 35.17 35.38 35.09 35.37 517303
20041231 35.46 35.58 35.32 35.32 475985
20050103 35.32 35.47 34.61 34.68 731016
20050104 35.01 35.20 34.43 34.52 1275864
20050105 34.52 34.91 33.81 33.85 1128284
20050106 33.90 33.90 33.45 33.53 1337959
20050107 33.45 33.58 33.02 33.04 1144075
20050110 32.90 33.17 32.85 32.85 1415490
20050111 32.86 32.92 32.50 32.60 1586341
20050112 32.72 33.30 32.66 33.30 1750900
20050113 33.30 33.40 32.91 33.02 861974
20050114 33.23 33.79 33.05 33.79 1189429
20050118 33.79 33.98 33.07 33.47 1317657
20050119 33.35 33.57 32.81 32.90 1140394
20050120 32.88 33.01 32.22 32.52 1282157
20050121 32.64 33.08 32.22 32.47 1947396
20050124 32.42 32.96 32.22 32.69 1957370
20050125 32.82 33.24 32.68 32.92 1031519
20050126 31.92 31.96 31.03 31.37 5086715
20050127 31.37 31.70 31.12 31.44 1706376
20050128 31.55 31.70 31.06 31.31 1325374
20050131 31.48 32.28 31.26 32.26 1837809
20050201 32.42 32.57 31.82 32.02 2524420
20050202 32.02 32.08 31.77 31.88 2282569
20050203 31.91 31.93 31.38 31.49 1586578
20050204 31.50 31.91 31.43 31.85 2298241
20050207 31.76 32.41 31.68 32.35 1397324
20050208 32.30 32.95 32.22 32.87 1953570
20050209 32.74 32.77 32.01 32.08 1922938
20050210 32.13 32.34 31.62 31.80 1481028
20050211 31.89 32.84 31.74 32.76 1902992
20050214 32.76 32.92 32.48 32.76 1092309
20050215 32.76 32.81 32.38 32.64 1620891
20050216 32.44 32.86 32.20 32.68 1124722
20050217 32.59 32.76 31.98 32.08 1434368
20050218 31.95 32.09 31.69 32.01 951496
20050222 31.75 32.04 31.42 31.42 1074618
20050223 31.63 31.84 31.28 31.82 985571
20050224 31.93 32.30 31.61 32.17 1331837
20050225 32.20 32.77 32.03 32.77 1189508
20050228 32.77 32.83 32.35 32.68 761929
20050301 32.61 33.25 32.61 33.09 1254106
20050302 32.88 33.01 32.67 32.85 753647
20050303 32.88 32.98 32.60 32.83 1050492
20050304 32.94 33.52 32.87 33.49 858945
20050307 33.62 34.36 33.56 34.06 1712328
20050308 34.06 34.19 33.68 33.72 1649387
20050309 33.56 33.89 33.49 33.74 1784026
20050310 33.74 34.22 33.74 33.89 1315629
20050311 33.86 34.10 33.32 33.42 1944220
20050314 33.57 34.04 33.39 33.50 1015471
20050315 33.64 33.72 33.40 33.40 894083
20050316 33.39 33.41 32.95 33.01 960456
20050317 32.86 33.29 32.80 33.18 859418
20050318 33.18 33.46 32.79 32.97 1223582
20050321 32.97 33.33 32.87 33.11 822268
20050322 33.29 33.72 32.89 32.96 1295161
20050323 32.88 32.96 32.56 32.63 1259312
20050324 32.67 32.95 32.63 32.63 434086
20050328 32.62 32.72 32.42 32.45 758261
20050329 32.29 32.37 31.61 31.65 1591177
20050330 31.65 32.14 31.65 32.08 1081963
20050331 32.08 32.27 31.90 31.94 1079360
20050401 32.01 32.10 31.48 31.49 1802009
20050404 31.49 31.65 31.19 31.48 907334
20050405 31.43 31.76 31.43 31.65 717089
20050406 31.74 32.06 31.67 31.75 697922
20050407 31.81 32.30 31.70 32.22 777783
20050408 32.44 32.45 31.86 31.87 464138
20050411 32.14 32.83 31.98 32.60 1348046
20050412 32.48 32.85 31.99 32.70 1142420
20050413 32.54 32.57 31.81 31.89 615932
20050414 31.91 31.91 31.09 31.09 1642998
20050415 30.76 30.77 30.08 30.16 2094949
20050418 30.16 30.76 30.13 30.70 1780831
20050419 30.66 30.92 30.17 30.81 2142511
20050420 30.77 31.01 29.55 30.28 2185103
20050421 30.35 30.76 29.84 30.50 2367540
20050422 30.43 30.43 29.30 29.68 2114589
20050425 29.72 29.87 29.41 29.68 2083236
20050426 29.69 29.92 29.22 29.33 1289718
20050427 29.12 29.94 28.83 29.90 2662965
20050428 29.75 30.08 29.58 29.80 2354171
20050429 29.91 30.77 29.88 30.73 3043693
20050502 30.76 31.03 30.62 30.90 1823068
20050503 30.85 31.31 30.73 31.02 2323528
20050504 31.15 31.68 30.99 31.64 1693044
20050505 31.53 31.78 31.05 31.22 1421873
20050506 31.48 31.70 31.32 31.52 1021150
20050509 31.44 31.73 31.10 31.73 903666
20050510 31.52 31.52 30.99 31.10 968975
20050511 31.15 31.25 30.51 31.19 2273009
20050512 31.16 31.40 30.81 30.96 1267594
20050513 30.96 31.10 30.67 30.81 1822595
20050516 30.86 31.28 30.85 31.25 1017246
20050517 31.06 31.42 30.83 31.40 1122780
20050518 31.47 31.92 31.42 31.80 1066464
20050519 31.80 32.05 31.59 31.76 543170
20050520 31.27 31.56 31.20 31.43 851373
20050523 31.34 31.70 31.34 31.48 829840
20050524 31.36 31.36 30.99 31.25 963532
20050525 31.09 31.21 30.80 31.12 1025291
20050526 31.31 31.51 31.17 31.45 618662
20050527 31.45 32.40 31.44 32.08 1473919
20050531 32.05 32.24 31.69 32.12 1259958
20050601 32.14 32.57 32.02 32.46 1024305
20050602 32.24 32.62 32.07 32.44 795726
20050603 32.23 32.51 32.12 32.25 703775
20050606 32.17 32.32 31.79 31.90 918326
20050607 31.86 32.42 31.86 32.19 976562
20050608 32.24 32.35 31.90 31.91 684088
20050609 31.81 31.86 31.28 31.40 1253238
20050610 31.43 31.62 31.34 31.45 1794921
20050613 31.35 31.58 31.28 31.45 1166003
20050614 31.45 31.67 31.23 31.35 1030907
20050615 31.44 31.45 30.84 31.08 1670906
20050616 31.11 31.34 31.02 31.22 1504923
20050617 31.52 31.68 31.15 31.18 1567638
20050620 31.00 31.39 30.94 31.23 1026781
20050621 31.30 31.63 31.13 31.43 1184275
20050622 31.60 31.63 31.30 31.37 766490
20050623 31.37 31.38 30.88 30.91 745271
20050624 30.89 30.96 30.40 30.59 1467907
20050627 30.59 30.64 30.27 30.42 529423
20050628 30.42 31.08 30.39 31.01 658625
20050629 31.18 31.29 31.00 31.17 821425
20050630 31.17 31.17 30.76 30.86 1294027
20050701 31.25 31.36 30.96 31.28 1424526
20050705 31.19 31.45 30.90 31.35 891331
20050706 31.30 31.32 30.92 30.93 619841
20050707 30.62 30.96 30.33 30.95 1317486
20050708 30.92 31.29 30.85 31.21 1688471
20050711 31.39 31.39 30.96 31.22 1364168
20050712 31.14 31.28 30.85 31.28 1134174
20050713 31.26 31.90 31.17 31.84 2566834
20050714 32.27 32.51 32.02 32.39 3221569
20050715 32.21 32.74 32.07 32.74 1865770
20050718 32.66 33.13 32.58 32.97 1410497
20050719 32.98 33.71 32.98 33.10 1823685
20050720 33.13 33.61 32.79 33.57 927168
20050721 33.57 34.05 33.41 33.55 1451757
20050722 34.44 35.10 34.17 35.03 3461229
20050725 34.92 35.42 34.36 34.48 1982241
20050726 34.69 35.59 34.54 35.15 1843608
20050727 35.18 35.34 34.89 35.18 1535691
20050728 35.13 35.63 35.12 35.52 1272689
20050729 35.31 35.39 34.61 35.00 1745173
20050801 35.12 35.41 35.00 35.24 810579
20050802 35.38 35.63 35.31 35.53 1173312
20050803 35.31 35.39 34.95 35.22 725348
20050804 35.11 35.26 34.97 35.14 727706
20050805 35.02 35.15 34.64 34.73 614654
20050808 34.78 34.87 34.52 34.75 716271
20050809 34.82 35.06 34.75 34.94 695405
20050810 35.07 35.37 34.70 34.86 859266
20050811 34.88 35.12 34.74 35.03 607934
20050812 34.86 35.05 34.65 34.73 620548
20050815 34.74 34.96 34.60 34.84 601333
20050816 34.63 34.64 34.29 34.29 856201
20050817 34.21 34.80 34.15 34.64 648015
20050818 34.48 34.49 34.08 34.19 530837
20050819 34.33 34.51 34.18 34.35 582117
20050822 34.10 34.53 33.63 33.80 2409693
20050823 33.93 34.02 33.79 33.85 1593455
20050824 33.85 33.99 33.31 33.39 1010748
20050825 33.37 33.88 33.31 33.86 987643
20050826 33.76 33.91 33.41 33.74 851957
20050829 33.63 34.18 33.52 34.16 998118
20050830 34.17 34.17 33.47 33.77 860446
20050831 33.90 34.65 33.73 34.65 1080815
20050901 34.55 34.88 34.44 34.71 1182424
20050902 34.78 34.95 34.54 34.66 541406
20050906 34.74 35.17 34.68 34.94 994476
20050907 34.89 35.08 34.69 35.07 654644
20050908 34.90 34.96 34.67 34.71 668505
20050909 34.74 34.84 34.56 34.72 706095
20050912 34.69 34.95 34.60 34.86 914246
20050913 34.78 34.90 34.48 34.61 599435
20050914 34.64 34.87 34.34 34.67 1284855
20050915 34.86 34.86 34.44 34.49 1373660
20050916 34.72 35.28 34.58 35.24 1418650
20050919 35.32 35.44 34.38 34.50 731350
20050920 34.65 34.85 34.22 34.40 682484
20050921 33.67 34.31 33.67 33.86 1419120
20050922 33.86 34.13 33.51 33.98 1228471
20050923 34.01 34.32 33.75 34.22 1267352
20050926 34.30 34.44 33.72 33.86 966872
20050927 33.89 34.27 33.83 34.04 1288731
20050928 33.80 34.39 33.79 34.25 1219073
20050929 34.22 34.43 33.98 34.36 1220600
20050930 34.31 34.93 34.31 34.72 1188062
20051003 34.72 35.09 34.72 35.07 755431
20051004 35.16 35.60 34.80 34.80 957357
20051005 34.72 34.72 33.97 33.97 746268
20051006 34.07 34.41 33.43 33.71 989190
20051007 33.78 34.32 33.75 34.09 947020
20051010 34.07 34.09 33.55 33.63 460001
20051011 33.74 33.98 33.57 33.63 664276
20051012 33.42 33.84 33.23 33.49 734404
20051013 33.16 33.54 33.00 33.50 1305529
20051014 33.57 33.88 33.27 33.86 853516
20051017 33.81 33.95 33.50 33.83 672382
20051018 33.63 33.98 33.52 33.53 800303
20051019 33.37 34.21 33.01 34.21 1423818
20051020 34.22 34.35 33.36 33.48 1373660
20051021 33.41 33.60 31.53 32.44 3911184
20051024 32.57 33.40 32.47 33.40 1508982
20051025 33.32 33.56 32.76 33.12 782566
20051026 33.25 33.46 32.98 33.24 1221658
20051027 33.33 33.33 32.66 32.69 824971
20051028 32.60 32.99 32.57 32.85 2559725
20051031 32.90 33.37 32.90 33.18 1705739
20051101 33.07 33.08 32.72 32.86 1158695
20051102 32.82 33.45 32.72 33.41 810053
20051103 33.50 33.72 33.29 33.51 1761654
20051104 33.51 33.68 33.24 33.36 759895
20051107 33.41 33.52 32.99 33.23 1196167
20051108 33.23 33.35 32.95 33.23 720895
20051109 33.32 33.62 33.03 33.42 582284
20051110 33.32 33.80 32.99 33.63 1008220
20051111 33.71 33.92 33.61 33.81 572182
20051114 33.71 34.24 33.71 34.21 710793
20051115 34.18 34.35 33.84 33.97 892985
20051116 34.09 34.39 33.99 34.36 1010334
20051117 34.36 34.84 34.36 34.83 1257603
20051118 34.90 34.95 34.61 34.90 1093031
20051121 34.56 35.01 34.49 35.01 691999
20051122 34.86 35.17 34.67 35.11 856218
20051123 35.26 35.33 34.92 35.28 611769
20051125 35.41 35.43 35.17 35.29 360976
20051128 35.30 35.40 34.92 34.98 636378
20051129 34.98 35.42 34.96 35.01 549865
20051130 34.81 35.06 34.54 34.55 1779892
20051201 34.68 35.49 34.66 35.47 1569756
20051202 35.32 35.38 34.87 35.13 707438
20051205 35.00 35.08 34.70 34.83 568011
20051206 34.95 35.00 34.65 34.65 757426
20051207 34.74 34.74 34.21 34.36 868757
20051208 34.41 34.68 34.11 34.56 1593989
20051209 34.56 35.13 34.56 35.04 1026447
20051212 35.10 35.34 35.03 35.26 889127
20051213 35.17 35.70 35.14 35.59 956557
20051214 35.49 35.83 35.46 35.66 1017198
20051215 35.66 35.73 35.39 35.57 706384
20051216 35.59 35.90 35.36 35.36 1191629
20051219 35.33 35.57 34.90 34.94 962879
20051220 34.80 34.98 34.74 34.77 1080064
20051221 34.83 35.01 34.68 34.84 949768
20051222 34.69 34.81 34.54 34.77 1053958
20051223 34.96 35.05 34.78 34.88 717272
20051227 34.99 35.18 34.68 34.72 993200
20051228 34.89 35.01 34.66 34.85 784820
20051229 34.94 35.14 34.85 34.85 629237
20051230 34.73 34.73 34.42 34.59 773464
20060103 34.67 35.49 34.42 35.44 1393570
20060104 35.44 36.21 35.36 36.05 1649128
20060105 35.99 36.46 35.77 35.87 1266201
20060106 36.13 36.52 36.09 36.47 746304
20060109 36.37 36.98 36.27 36.98 1367113
20060110 36.77 37.00 36.43 37.00 1047519
20060111 37.07 37.29 36.59 37.24 1423422
20060112 36.55 37.55 36.55 36.88 1387131
20060113 36.90 36.99 36.60 36.90 941690
20060117 36.77 36.92 36.49 36.86 752977
20060118 36.83 37.16 36.73 37.02 1050797
20060119 37.07 37.63 36.94 37.54 1629344
20060120 37.56 37.56 36.85 37.02 1849547
20060123 37.10 37.14 36.59 37.00 1501623
20060124 37.02 37.53 36.95 37.31 1415344
20060125 37.41 37.59 36.94 37.39 822515
20060126 37.59 37.67 37.33 37.39 1375424
20060127 37.29 38.85 37.23 38.52 2314539
20060130 38.60 40.06 38.56 39.51 2248981
20060131 39.26 39.45 38.88 39.23 1484765
20060201 39.33 39.96 39.03 39.37 2320626
20060202 39.38 39.72 39.12 39.39 1930558
20060203 39.17 39.52 39.17 39.37 1185658
20060206 39.32 39.58 39.19 39.51 791727
20060207 39.38 39.64 38.52 38.61 1555708
20060208 38.65 38.74 38.02 38.67 1744772
20060209 38.73 39.24 38.72 39.05 999872
20060210 38.72 39.20 38.12 38.98 1814778
20060213 38.93 39.31 38.69 39.23 1494131
20060214 39.49 40.04 39.27 39.87 1251333
20060215 39.97 40.28 39.21 40.20 932559
20060216 40.28 40.50 40.12 40.30 1068357
20060217 40.34 40.49 39.95 40.05 878122
20060221 40.33 40.39 39.78 39.95 879995
20060222 40.47 40.78 40.33 40.63 1427988
20060223 40.40 41.26 40.24 41.12 1848377
20060224 41.10 41.49 40.95 41.41 1675227
20060227 41.55 41.78 41.45 41.76 1450883
20060228 41.48 41.55 40.93 41.07 1438627
20060301 40.99 41.46 40.93 41.44 1242763
20060302 41.35 41.63 41.05 41.39 1103745
20060303 41.24 41.73 41.04 41.18 1201443
20060306 41.17 41.25 40.29 40.53 1231441
20060307 40.31 40.75 40.22 40.56 1085186
20060308 40.51 40.57 40.01 40.11 1021454
20060309 40.03 40.27 39.93 40.06 1141447
20060310 40.03 40.18 39.85 40.02 1842726
20060313 40.12 40.30 39.91 39.96 713652
20060314 39.86 40.67 39.85 40.45 1077015
20060315 40.35 40.91 40.35 40.85 1198992
20060316 40.95 41.41 40.80 40.85 771314
20060317 40.85 41.27 40.74 41.11 1150785
20060320 41.06 41.23 40.61 41.10 789290
20060321 40.91 41.34 40.62 40.69 946867
20060322 40.87 41.65 40.84 41.55 931226
20060323 41.36 41.71 40.94 41.60 1595271
20060324 41.59 42.45 41.50 42.02 1566907
20060327 41.99 42.09 41.55 41.97 612452
20060328 41.83 42.17 41.45 41.48 1006864
20060329 41.45 41.71 41.31 41.58 1319801
20060330 41.49 41.93 41.27 41.58 860025
20060331 41.70 41.84 41.48 41.60 841465
20060403 41.89 42.27 41.36 41.41 1228173
20060404 41.36 41.98 41.17 41.71 1036161
20060405 41.78 42.24 41.60 42.09 821739
20060406 41.94 42.00 41.35 41.54 955155
20060407 41.57 41.77 40.92 41.01 1088221
20060410 41.10 41.10 40.72 40.93 984919
20060411 40.88 41.10 40.41 40.57 733029
20060412 40.52 40.74 40.12 40.46 958773
20060413 40.24 40.49 40.09 40.31 1050519
20060417 40.24 40.65 39.85 40.19 825824
20060418 40.35 41.96 40.23 41.91 2053180
20060419 41.90 41.94 41.52 41.78 1618966
20060420 41.83 42.51 41.77 42.32 1159539
20060421 42.58 42.62 42.14 42.58 1947661
20060424 42.52 42.61 42.24 42.47 1494888
20060425 42.62 42.63 41.92 41.99 1582898
20060426 42.13 42.57 41.98 42.28 812518
20060427 41.98 42.28 41.55 41.65 1068611
20060428 42.84 43.05 42.20 42.62 2807102
20060501 42.90 43.16 42.62 42.75 1440378
20060502 42.74 43.24 42.58 43.05 1498039
20060503 42.96 43.48 42.87 43.11 1476679
20060504 43.32 43.44 42.96 43.02 1243697
20060505 43.18 43.45 43.09 43.34 1689000
20060508 43.44 43.78 43.31 43.62 982935
20060509 43.50 43.90 43.39 43.70 741549
20060510 44.04 44.48 43.79 44.19 1388786
20060511 44.25 44.40 43.79 43.94 1140046
20060512 43.52 43.68 42.96 43.02 1706859
20060515 42.77 42.97 42.41 42.70 962859
20060516 42.78 43.20 42.76 42.89 826641
20060517 42.51 42.81 41.38 41.70 1291437
20060518 41.69 42.39 41.38 41.41 1607060
20060519 41.62 41.87 41.15 41.70 1723784
20060522 41.38 41.71 40.57 40.93 1736974
20060523 41.08 41.56 40.93 40.94 1163274
20060524 40.99 41.53 40.74 41.41 2438487
20060525 41.59 41.69 40.69 41.63 2079093
20060526 41.68 42.08 41.32 42.02 1117882
20060530 42.01 42.05 41.53 41.71 2098196
20060531 41.73 42.12 41.43 41.96 2263114
20060601 41.93 42.20 41.65 42.15 1247535
20060602 42.24 42.32 41.63 42.24 938066
20060605 42.19 42.39 41.11 41.17 1044792
20060606 41.24 41.40 40.14 40.42 2172217
20060607 40.49 40.70 40.03 40.07 1487638
20060608 39.82 39.95 38.37 39.34 3232138
20060609 39.34 39.86 39.27 39.39 1047934
20060612 39.52 39.61 38.67 38.67 837742
20060613 38.61 39.35 37.99 38.86 1756837
20060614 38.79 39.26 38.30 38.76 2016842
20060615 38.99 39.58 38.89 39.57 1767545
20060616 39.35 39.64 39.06 39.42 1267204
20060619 39.52 39.67 39.12 39.35 1217857
20060620 39.31 39.66 39.00 39.36 1144534
20060621 39.30 40.57 39.30 40.44 1536171
20060622 40.24 40.64 39.88 40.55 1584471
20060623 40.33 40.79 40.05 40.33 936786
20060626 40.28 40.62 40.06 40.53 929221
20060627 40.40 40.86 40.40 40.51 1319810
20060628 40.68 40.81 40.19 40.74 636628
20060629 41.02 42.27 41.02 42.21 1420367
20060630 42.23 42.50 42.06 42.47 1325164
20060703 42.57 42.77 42.32 42.59 283049
20060705 42.45 42.65 42.03 42.56 1580397
20060706 42.74 43.16 42.25 42.45 1321323
20060707 42.36 42.51 41.69 41.90 1147793
20060710 41.91 41.96 41.36 41.59 1406983
20060711 41.45 41.71 40.94 41.66 1381262
20060712 41.65 41.76 40.86 40.94 675501
20060713 40.81 41.21 40.33 40.61 1822944
20060714 40.37 40.43 39.19 39.42 1696666
20060717 39.46 39.72 39.14 39.23 1393133
20060718 39.38 39.60 38.77 39.36 1425372
20060719 39.35 41.15 39.35 40.88 1671061
20060720 40.88 41.37 39.59 39.62 1591803
20060721 39.88 39.94 38.91 39.17 1734026
20060724 39.22 40.19 39.22 40.01 1452839
20060725 39.66 40.16 39.47 39.79 1129869
20060726 40.17 40.38 39.49 39.82 2261252
20060727 40.13 40.58 39.76 39.90 1334940
20060728 40.21 40.76 40.08 40.66 1433053
20060731 40.54 40.73 40.25 40.50 1580630
20060801 40.25 40.55 40.01 40.10 1385568
20060802 40.14 40.92 40.14 40.68 1431191
20060803 40.43 41.14 40.43 40.86 1719478
20060804 41.29 41.65 40.38 40.82 1082733
20060807 40.77 40.93 40.45 40.74 692493
20060808 40.95 40.98 39.82 39.93 1120675
20060809 40.14 40.34 39.22 39.27 819120
20060810 39.15 39.63 38.97 39.58 883598
20060811 39.44 39.65 39.27 39.37 1019652
20060814 39.66 40.41 39.27 39.37 1774062
20060815 39.91 40.49 39.74 40.45 1226935
20060816 40.75 41.63 40.65 41.59 1691894
20060817 41.59 41.76 41.32 41.67 961692
20060818 41.70 41.78 41.20 41.43 580879
20060821 41.33 41.50 41.00 41.08 557020
20060822 40.93 41.33 40.92 41.10 672940
20060823 41.23 41.43 40.67 40.92 728107
20060824 41.06 41.06 40.36 40.78 625571
20060825 40.64 40.92 40.26 40.56 497431
20060828 40.56 41.16 40.50 40.98 610790
20060829 41.03 41.32 40.63 41.24 1086324
20060830 41.50 41.67 41.23 41.38 895139
20060831 41.46 41.97 41.36 41.91 1176000
20060901 42.23 42.29 41.91 42.02 1092241
20060905 42.19 42.19 41.58 41.89 835045
20060906 41.57 41.71 41.31 41.33 916601
20060907 41.32 41.32 40.59 40.68 1389344
20060908 41.44 41.44 40.84 40.88 1107554
20060911 40.86 41.06 40.60 40.74 1933086
20060912 40.82 41.07 40.69 40.89 2423580
20060913 40.89 41.21 40.83 41.13 1032495
20060914 40.94 41.25 40.83 41.01 914976
20060915 41.29 41.76 41.12 41.12 1115443
20060918 41.11 41.75 41.11 41.52 958944
20060919 41.46 41.53 40.73 40.93 1302800
20060920 41.00 41.40 40.92 41.17 812307
20060921 40.94 41.16 40.41 40.57 1291895
20060922 40.57 40.61 39.85 40.13 1357789
20060925 40.28 40.73 39.94 40.61 1171128
20060926 40.63 41.05 40.57 40.95 1431108
20060927 40.95 41.63 40.94 41.38 1479948
20060928 41.30 41.59 40.97 41.26 1100478
20060929 41.16 41.32 40.80 40.89 963121
20061002 41.11 41.11 40.48 40.80 1443869
20061003 40.69 41.12 40.38 40.63 1258832
20061004 40.56 40.72 40.37 40.51 3500043
20061005 40.51 41.52 40.43 41.50 1794918
20061006 41.26 41.80 40.95 41.61 1729023
20061009 41.62 42.24 41.43 42.19 1257556
20061010 42.11 42.19 41.70 41.78 1524381
20061011 41.61 41.99 41.38 41.82 1318462
20061012 41.94 42.83 41.92 42.83 1332151
20061013 42.83 43.10 42.62 43.02 1002216
20061016 42.85 43.80 42.80 43.78 1296884
20061017 43.62 43.86 43.37 43.77 1880417
20061018 43.88 44.35 43.50 43.78 2073459
20061019 43.69 43.81 43.28 43.68 1621366
20061020 44.13 44.39 43.57 43.75 2029491
20061023 43.70 44.12 43.56 43.98 1363242
20061024 43.96 44.07 43.66 43.88 2559312
20061025 41.70 41.89 40.83 41.11 8069356
20061026 41.26 41.63 41.25 41.55 3282987
20061027 41.33 41.57 41.25 41.35 1913248
20061030 41.29 41.55 41.05 41.19 1508023
20061031 41.16 41.37 40.69 40.94 2356177
20061101 41.07 41.36 40.85 40.94 2123808
20061102 40.91 41.04 40.85 40.95 2260701
20061103 41.13 41.26 40.60 40.76 1145490
20061106 40.77 41.05 40.61 40.88 1639115
20061107 40.88 41.55 40.66 41.48 1409878
20061108 41.40 42.22 41.16 42.11 1616493
20061109 42.24 42.55 42.13 42.39 2519520
20061110 42.67 42.97 42.42 42.95 1466375
20061113 42.75 43.26 42.75 43.03 1857563
20061114 43.06 43.31 42.77 43.31 1783664
20061115 43.19 43.65 43.09 43.46 1355701
20061116 43.52 43.53 43.21 43.30 1251523
20061117 43.15 43.36 43.00 43.14 1164747
20061120 43.14 43.31 42.97 43.08 928202
20061121 42.97 43.53 42.93 43.53 633070
20061122 43.72 44.23 43.53 43.96 1198971
20061124 43.83 44.06 43.74 43.88 389216
20061127 43.69 43.72 42.63 42.79 1449902
20061128 42.45 42.63 42.17 42.27 1149811
20061129 42.37 43.22 42.34 43.08 1025370
20061130 43.08 43.71 43.06 43.49 1255748
20061201 42.73 43.58 42.26 42.49 2203053
20061204 42.71 43.36 42.54 43.28 878607
20061205 43.54 43.54 43.07 43.17 1323983
20061206 43.23 43.29 43.02 43.15 1138824
20061207 43.28 43.49 42.97 43.02 560565
20061208 42.93 43.23 42.77 42.93 595839
20061211 42.76 43.07 42.52 42.85 1139056
20061212 42.97 42.99 42.39 42.52 1214923
20061213 42.71 42.83 42.42 42.46 629146
20061214 42.01 43.00 42.01 42.61 569933
20061215 42.91 42.92 42.55 42.83 1674871
20061218 42.80 43.07 42.50 42.60 1263844
20061219 42.60 42.71 42.42 42.66 1229495
20061220 42.58 42.97 42.37 42.52 1066657
20061221 41.75 43.26 41.75 42.26 837551
20061222 42.23 42.42 42.06 42.12 705477
20061226 41.94 42.34 41.94 42.24 541945
20061227 42.37 42.75 42.23 42.75 601506
20061228 42.63 42.74 42.36 42.50 383964
20061229 42.45 42.57 42.26 42.39 550387
20070103 42.50 42.90 41.97 42.20 1377761
20070104 42.28 42.55 41.82 42.38 1223250
20070105 42.36 42.36 41.69 41.85 832809
20070108 41.64 42.02 41.39 41.89 1185316
20070109 42.01 42.26 41.83 42.10 962455
20070110 41.81 42.05 41.71 41.97 1354631
20070111 42.11 42.39 42.02 42.31 1048616
20070112 42.32 42.69 42.20 42.46 987898
20070116 42.02 42.26 41.75 42.17 1810762
20070117 41.95 42.20 41.72 41.92 1858757
20070118 42.14 42.31 41.73 41.88 1206712
20070119 41.96 42.33 41.88 42.26 1410837
20070122 42.23 42.24 41.50 41.75 1125987
20070123 41.74 42.13 41.74 41.99 1961109
20070124 42.07 42.20 41.77 42.07 1897154
20070125 42.06 42.14 41.24 41.32 1985974
20070126 41.27 41.49 40.92 41.05 1654747
20070129 40.74 41.50 40.74 41.24 1538286
20070130 41.42 41.61 41.26 41.50 1665040
20070131 41.33 43.23 41.25 42.89 2883549
20070201 43.05 43.88 42.99 43.77 2415043
20070202 43.84 44.03 43.28 43.47 2338134
20070205 43.47 43.97 43.29 43.78 1491100
20070206 43.86 43.88 43.35 43.60 1568587
20070207 43.53 43.92 43.36 43.85 1327799
20070208 43.85 43.85 43.51 43.74 819047
20070209 43.88 44.00 43.23 43.44 1243720
20070212 43.54 43.68 43.35 43.59 1010913
20070213 43.75 43.86 43.47 43.59 1029649
20070214 43.73 43.81 43.47 43.73 1699273
20070215 43.62 43.92 43.33 43.61 1500005
20070216 43.42 43.49 43.15 43.27 1257252
20070220 43.23 43.79 43.10 43.76 1123789
20070221 43.25 43.98 43.25 43.74 1823252
20070222 43.90 43.95 43.14 43.19 1690946
20070223 43.19 43.22 42.65 42.70 1975566
20070226 43.00 43.07 42.42 42.52 1502144
20070227 42.26 42.36 40.88 41.25 2276101
20070228 41.18 41.77 41.06 41.45 3698462
20070301 41.03 41.84 40.71 41.70 2050935
20070302 41.55 41.66 40.92 40.92 1777231
20070305 40.75 41.07 40.48 40.51 2172223
20070306 40.70 40.97 40.37 40.94 1794986
20070307 40.77 41.13 40.75 40.87 1759361
20070308 41.30 41.68 41.12 41.39 2085523
20070309 41.55 41.75 41.16 41.36 1199732
20070312 41.24 41.88 41.21 41.80 1146467
20070313 41.55 41.69 40.65 40.73 1672891
20070314 40.54 41.07 39.96 41.03 3052710
20070315 41.03 41.47 40.94 41.41 1534541
20070316 41.56 41.83 41.10 41.20 1755556
20070319 41.33 41.77 41.33 41.55 1775617
20070320 41.49 41.75 41.39 41.59 1596683
20070321 41.59 42.44 41.42 42.28 1174137
20070322 43.01 43.01 42.14 42.24 1953513
20070323 42.28 42.47 42.08 42.34 1041666
20070326 42.46 42.47 41.75 42.31 1144737
20070327 42.15 42.33 41.80 42.21 2206349
20070328 41.89 42.23 41.73 41.94 2318874
20070329 42.20 42.44 41.97 42.29 2871816
20070330 42.26 42.92 41.93 42.34 2452959
20070402 42.44 42.56 42.08 42.15 2640655
20070403 42.41 42.72 42.27 42.57 1542035
20070404 42.61 42.93 42.47 42.70 1191892
20070405 42.76 42.85 42.46 42.63 1048007
20070409 42.64 42.67 42.18 42.28 1041320
20070410 42.28 42.37 41.95 41.97 1406682
20070411 41.90 41.95 41.24 41.38 1938986
20070412 41.37 41.76 41.12 41.75 1165721
20070413 41.75 41.93 41.51 41.80 933407
20070416 41.88 42.41 41.88 42.41 876337
20070417 42.39 42.74 42.16 42.68 1364715
20070418 42.54 42.61 42.25 42.48 1323902
20070419 43.11 43.11 42.07 42.57 1235011
20070420 43.11 43.32 43.06 43.32 1872117
20070423 43.32 43.75 43.32 43.68 1136898
20070424 43.61 43.78 43.22 43.48 1262797
20070425 42.41 42.57 41.43 42.23 5383344
20070426 43.30 43.30 41.92 42.51 2983419
20070427 42.33 42.70 42.23 42.34 2006202
20070430 42.50 42.50 41.70 41.74 2290397
20070501 41.97 42.03 41.43 41.64 2450077
20070502 41.54 42.21 41.50 42.12 2342279
20070503 42.12 42.86 41.83 42.01 2619441
20070504 42.20 42.34 41.85 41.93 1182669
20070507 42.07 42.17 41.81 42.11 1596453
20070508 42.04 42.31 41.90 42.31 1675659
20070509 42.23 42.48 41.99 42.41 2147781
20070510 42.24 42.28 41.55 41.56 1694451
20070511 41.69 41.82 41.38 41.59 2304348
20070514 41.74 41.89 41.51 41.73 3095483
20070515 41.92 42.33 41.58 41.71 3768675
20070516 41.89 42.06 41.51 41.85 2313340
20070517 41.69 41.84 41.50 41.56 1426858
20070518 41.62 42.06 41.61 42.06 1977033
20070521 42.07 42.67 41.93 42.63 2828121
20070522 42.54 42.90 42.49 42.87 2601341
20070523 43.00 43.25 42.77 43.15 3062971
20070524 43.87 43.87 42.72 42.74 3407695
20070525 42.80 42.98 42.66 42.66 1324017
20070529 42.76 43.03 42.39 42.54 1624799
20070530 42.36 42.96 41.92 42.96 1640545
20070531 43.02 43.55 42.70 43.55 2340598
20070601 43.63 43.79 43.42 43.79 1566988
20070604 43.06 43.72 43.06 43.63 1463779
20070605 43.07 44.23 43.07 43.80 2721714
20070606 43.50 43.70 43.01 43.10 1904200
20070607 43.10 43.16 42.59 42.59 2289913
20070608 42.58 43.56 42.45 43.56 2214862
20070611 43.69 44.68 43.50 44.32 4017692
20070612 44.20 44.52 43.86 44.06 2661260
20070613 44.28 45.97 44.18 45.97 3776794
20070614 45.97 46.43 45.53 46.30 2964107
20070615 46.55 46.77 46.35 46.43 2716082
20070618 45.57 46.13 45.54 45.80 2100390
20070619 45.82 46.19 45.61 46.05 1654912
20070620 46.06 46.23 45.68 45.70 2602070
20070621 45.56 45.97 45.36 45.63 2785502
20070622 45.45 45.55 44.82 45.08 2720220
20070625 45.27 45.27 44.25 44.44 2541270
20070626 44.80 44.89 44.17 44.52 1825241
20070627 44.15 44.71 44.04 44.64 1834436
20070628 43.96 44.90 43.95 44.37 1808002
20070629 44.45 44.87 44.41 44.50 2084989
20070702 44.72 45.43 44.68 45.42 1501937
20070703 45.45 45.69 45.05 45.09 779127
20070705 44.97 45.11 44.77 44.89 1456423
20070706 44.78 45.55 44.63 45.47 1364707
20070709 45.40 45.83 45.37 45.64 1201963
20070710 45.32 45.73 44.90 44.90 2223022
20070711 44.82 45.39 44.64 45.28 1049448
20070712 45.55 46.31 45.28 46.31 1163346
20070713 45.94 46.44 45.91 46.31 912563
20070716 46.31 47.31 46.20 46.98 2294510
20070717 47.05 47.50 47.00 47.29 2368642
20070718 47.19 47.22 46.37 46.67 3189604
20070719 46.79 47.42 46.77 47.37 1867766
20070720 47.12 47.21 46.57 46.59 2189692
20070723 46.73 47.26 46.63 47.02 1294599
20070724 46.70 46.77 44.81 45.24 2558165
20070725 45.55 45.71 43.11 43.56 5702026
20070726 43.33 43.50 42.19 43.24 5251721
20070727 43.30 44.10 42.74 43.29 5155408
20070730 43.52 44.02 43.42 43.83 2943534
20070731 44.59 45.79 44.30 44.37 4985538
20070801 44.15 44.41 43.46 44.13 3137080
20070802 44.72 45.03 44.37 44.93 2361976
20070803 45.24 46.11 44.47 44.52 4264107
20070806 44.63 45.20 44.07 45.20 3104324
20070807 44.82 44.94 44.26 44.64 3161445
20070808 44.81 44.86 43.74 44.49 2542994
20070809 42.85 43.76 42.63 42.81 3861729
20070810 43.49 44.10 41.78 43.86 2995023
20070813 44.47 44.47 43.44 43.70 1888454
20070814 43.87 43.92 42.96 42.96 1602043
20070815 42.98 43.54 42.49 42.55 2215322
20070816 42.68 42.69 40.75 42.04 3563939
20070817 42.91 46.29 41.49 42.98 1968102
20070820 42.85 43.55 42.49 43.31 1255981
20070821 43.29 43.33 42.42 42.52 1294828
20070822 42.75 43.61 42.75 43.43 1321148
20070823 43.76 43.78 42.68 42.76 1277933
20070824 42.68 42.97 42.46 42.89 1654682
20070827 42.94 43.07 42.47 42.50 1295288
20070828 42.40 42.51 41.35 41.35 1762144
20070829 41.59 42.50 41.49 42.43 1706168
20070830 42.13 42.85 42.02 42.43 1571479
20070831 42.98 43.26 42.56 43.13 1660355
20070904 43.29 43.49 42.77 43.27 1313785
20070905 42.78 42.86 42.02 42.23 1411938
20070906 42.49 43.19 42.01 42.95 1569761
20070907 42.32 42.51 41.60 41.84 2372623
20070910 41.91 42.01 40.50 41.19 1850820
20070911 41.28 42.08 41.18 42.03 2263017
20070912 41.85 41.99 41.43 41.69 983134
20070913 41.86 42.45 41.86 42.21 1479167
20070914 41.88 42.50 41.77 42.36 958739
20070917 41.94 42.28 41.88 41.98 669204
20070918 42.09 43.50 41.94 43.46 1882774
20070919 43.66 45.25 43.60 44.68 3652278
20070920 44.53 44.56 43.75 43.93 1712925
20070921 44.49 44.61 43.90 44.32 2128558
20070924 44.27 44.89 44.20 44.40 2071865
20070925 44.18 44.44 43.72 44.22 1759654
20070926 44.53 44.78 44.06 44.63 1841772
20070927 44.63 44.70 44.30 44.55 1076133
20070928 44.28 44.62 44.28 44.49 1103048
20071001 44.44 44.97 44.37 44.82 1558652
20071002 44.77 44.89 44.26 44.49 1085754
20071003 44.23 44.37 43.83 43.92 977064
20071004 44.06 44.14 43.70 43.99 818896
20071005 44.27 45.04 44.23 44.88 1396934
20071008 44.74 45.02 44.45 44.58 848445
20071009 44.79 44.87 44.14 44.67 1376777
20071010 44.44 44.51 43.45 43.65 1194558
20071011 43.72 44.13 43.05 43.37 1839367
20071012 43.38 43.89 42.98 43.67 1020929
20071015 43.86 43.89 42.65 42.84 1232697
20071016 42.72 42.87 42.26 42.52 1453741
20071017 42.95 43.03 42.44 42.72 1628058
20071018 42.48 42.93 42.48 42.61 1018982
20071019 42.31 42.70 42.07 42.19 2535372
20071022 41.79 42.59 41.56 42.36 2078393
20071023 42.50 43.31 42.50 43.09 1854485
20071024 41.62 41.62 40.02 40.84 7856938
20071025 40.75 40.94 39.70 40.09 3303302
20071026 40.17 40.25 39.58 40.15 3099551
20071029 39.97 40.19 39.38 39.56 3149830
20071030 39.67 40.25 39.38 39.64 2578092
20071031 39.84 40.20 39.38 40.16 2395988
20071101 40.01 40.10 38.78 38.83 2952837
20071102 38.94 39.47 38.81 39.37 2369302
20071105 39.27 39.80 38.92 39.53 2182960
20071106 39.71 40.17 39.60 40.17 1761601
20071107 39.75 39.76 38.71 38.71 2145738
20071108 38.78 40.35 38.74 40.16 3289902
20071109 39.59 40.72 38.85 40.08 3905391
20071112 39.03 40.62 38.74 40.13 4041798
20071113 40.55 40.98 40.15 40.78 2835901
20071114 40.86 41.53 40.73 41.30 2026053
20071115 41.05 41.39 40.67 40.78 2167498
20071116 41.10 41.11 40.05 40.41 2536975
20071119 40.36 40.42 39.82 39.90 1609045
20071120 40.07 40.59 39.49 40.01 1477564
20071121 39.75 39.90 39.15 39.25 1541358
20071123 39.55 39.94 39.19 39.94 621216
20071126 39.99 40.40 39.11 39.16 2249045
20071127 39.15 39.95 39.15 39.81 2165895
20071128 39.96 41.27 39.86 41.19 1633657
20071129 41.02 41.21 40.58 40.86 1640162
20071130 41.63 41.63 40.28 40.56 2395026
20071203 40.56 40.70 39.99 40.08 1063886
20071204 39.78 40.20 39.71 39.82 1142396
20071205 40.11 40.44 39.93 40.26 1297477
20071206 40.24 41.26 40.06 41.19 1166246
20071207 41.17 41.41 40.77 40.94 1020979
20071210 40.99 41.72 40.80 41.63 942582
20071211 41.68 41.88 40.07 40.11 1499002
20071212 41.06 41.17 39.71 40.18 1300330
20071213 39.90 40.56 39.57 40.46 1555831
20071214 40.26 40.61 39.95 39.95 1778468
20071217 39.68 39.96 39.06 39.06 1367543
20071218 39.26 39.89 39.12 39.83 1716732
20071219 40.07 40.12 39.31 39.85 1265297
20071220 39.99 40.29 39.55 40.08 938474
20071221 40.46 40.84 40.28 40.81 1733279
20071224 40.77 41.48 40.68 41.40 472090
20071226 41.42 41.42 40.58 40.81 751099
20071227 40.49 40.74 40.10 40.10 752012
20071228 40.61 40.90 40.25 40.75 1144678
20071231 40.54 40.75 40.38 40.39 922498
20080102 40.16 40.44 38.92 38.93 1386600
20080103 39.05 39.32 38.73 38.81 1413189
20080104 38.52 38.67 37.26 37.26 2094564
20080107 37.65 37.68 35.80 36.10 3878851
20080108 36.20 36.28 33.69 33.82 3655074
20080109 33.56 33.83 32.86 33.58 4105254
20080110 33.05 34.71 32.91 34.60 4025602
20080111 34.11 34.47 32.95 33.09 2199891
20080114 33.26 33.52 32.86 33.17 2920293
20080115 32.84 32.93 32.03 32.21 2110768
20080116 32.13 32.72 31.99 32.06 2265735
20080117 32.09 32.54 31.34 31.37 3316954
20080118 33.17 33.38 30.94 31.15 3274047
20080122 29.95 31.74 29.39 31.45 3421368
20080123 30.58 32.10 30.04 32.09 3905554
20080124 32.31 32.31 31.65 31.94 2833795
20080125 32.10 33.28 32.10 33.00 3219843
20080128 33.04 33.22 32.33 32.75 3322431
20080129 33.01 33.76 32.51 33.65 2760762
20080130 34.56 36.98 34.35 35.98 6056148
20080131 35.48 36.59 35.25 35.31 3834803
20080201 35.68 37.42 35.20 37.29 3645032
20080204 37.11 37.48 36.96 37.15 1641645
20080205 36.34 36.89 36.32 36.36 2217122
20080206 36.49 36.99 35.82 36.01 2139753
20080207 35.91 36.55 35.74 36.29 1717189
20080208 35.86 36.29 35.49 35.89 1751879
20080211 35.64 36.47 35.46 36.36 1731339
20080212 36.51 37.30 36.44 36.85 1865195
20080213 37.06 38.14 37.06 38.08 2195897
20080214 38.08 38.08 37.00 37.07 1192150
20080215 36.99 37.02 36.50 36.84 1235057
20080219 37.28 37.53 36.92 37.29 2040017
20080220 37.20 38.09 37.02 37.94 1794672
20080221 38.02 38.36 37.26 37.35 1850930
20080222 37.44 37.59 36.57 37.38 2365357
20080225 37.56 38.00 37.09 38.00 1713309
20080226 37.77 38.10 37.46 37.87 1851501
20080227 37.70 38.23 37.54 37.80 2256806
20080228 37.61 37.74 36.81 37.11 2026840
20080229 36.57 36.95 36.28 36.52 2618523
20080303 36.41 36.99 36.35 36.99 1752427
20080304 36.55 36.74 35.87 36.39 2435164
20080305 36.38 37.04 36.27 36.87 2045483
20080306 36.76 36.83 36.01 36.07 2197354
20080307 35.82 36.33 35.69 35.99 2669563
20080310 35.94 36.01 34.92 34.94 2261467
20080311 35.65 36.72 35.49 36.72 2954094
20080312 36.95 37.24 36.62 36.70 1554744
20080313 36.16 36.73 35.59 36.61 2050144
20080314 36.82 36.82 35.21 35.65 2892482
20080317 34.79 35.52 34.67 35.21 3502466
20080318 35.76 37.02 35.59 36.96 3877824
20080319 37.18 37.55 35.85 35.85 3178035
20080320 36.07 36.16 35.53 36.11 3143705
20080324 36.34 36.99 36.26 36.84 2807907
20080325 36.80 37.80 36.38 37.62 2715261
20080326 37.34 37.45 36.76 37.06 1540194
20080327 37.17 37.26 36.06 36.30 2278064
20080328 36.50 36.89 36.20 36.25 974429
20080331 36.39 36.93 36.19 36.75 1881903
20080401 37.44 38.64 37.29 38.64 2053781
20080402 38.91 39.14 38.34 38.42 2128921
20080403 38.28 38.58 38.01 38.41 1406738
20080404 38.37 39.39 38.23 39.08 1873150
20080407 39.17 39.23 38.59 38.61 1922145
20080408 38.34 38.48 37.79 38.28 2001604
20080409 38.14 38.85 38.05 38.24 1778117
20080410 38.07 38.58 37.83 38.50 2522808
20080411 38.12 38.24 37.14 37.25 2876681
20080414 37.32 38.50 37.32 38.27 2067195
20080415 38.43 39.05 38.23 38.65 2691616
20080416 38.85 39.96 38.79 39.67 3075272
20080417 39.47 40.66 39.23 40.49 2292955
20080418 40.33 42.10 40.18 41.09 2500755
20080421 40.98 41.28 40.72 41.15 1787780
20080422 40.84 41.55 40.15 40.58 1947381
20080423 40.58 41.36 40.26 40.65 2729243
20080424 40.62 42.58 39.91 42.27 2620796
20080425 42.40 42.80 41.82 42.18 2963870
20080428 42.43 42.81 42.01 42.62 3011387
20080429 42.48 44.18 42.48 43.98 4417557
20080430 43.84 44.18 43.49 43.52 4243064
20080501 43.62 44.88 43.47 44.84 2710032
20080502 45.18 45.30 44.28 44.54 3476662
20080505 44.50 45.05 43.62 44.80 4385159
20080506 44.37 45.56 44.17 44.97 3065042
20080507 45.13 45.77 44.97 45.28 3775743
20080508 45.53 45.95 45.30 45.55 2299094
20080509 45.16 45.74 44.77 45.57 1899978
20080512 45.54 46.63 45.54 46.59 3208955
20080513 46.49 46.76 46.34 46.72 3835536
20080514 46.96 48.00 46.72 47.32 4089488
20080515 47.32 47.66 46.90 47.66 2801996
20080516 47.64 47.74 46.96 47.48 2375939
20080519 47.50 47.81 46.89 47.10 2928858
20080520 46.55 47.16 46.38 46.99 3008886
20080521 47.17 47.65 46.58 46.63 2623752
20080522 46.61 46.93 46.18 46.36 2025817
20080523 46.04 46.18 45.61 45.93 1618744
20080527 46.08 46.38 45.46 46.25 1926805
20080528 46.67 47.40 46.48 47.17 2463283
20080529 46.98 47.87 46.78 47.55 2264072
20080530 47.55 47.92 47.36 47.72 2049677
20080602 47.69 47.72 46.59 46.85 1514254
20080603 47.01 47.62 46.74 47.06 2065201
20080604 46.97 47.67 46.84 47.37 1262577
20080605 47.63 47.85 46.87 47.64 1963896
20080606 47.07 47.31 45.83 45.83 1540997
20080609 46.17 46.36 45.62 45.99 2013302
20080610 45.84 46.42 45.54 45.92 1552782
20080611 45.74 45.85 43.97 43.97 3022049
20080612 44.40 45.54 44.40 44.93 2634505
20080613 45.18 45.82 45.15 45.60 1918795
20080616 45.21 45.67 45.00 45.57 1613066
20080617 45.89 46.23 45.76 45.87 2169566
20080618 45.27 45.98 45.24 45.43 1970808
20080619 45.39 46.27 45.15 46.13 1571706
20080620 46.03 46.14 44.89 45.06 2416257
20080623 45.34 46.19 45.27 46.05 2222825
20080624 45.88 45.89 45.09 45.17 1722757
20080625 45.48 45.48 44.49 44.78 3591013
20080626 44.12 44.30 42.97 42.99 3429423
20080627 42.78 42.96 41.94 42.30 4571205
20080630 42.28 43.18 42.16 42.69 3142958
20080701 42.29 42.74 41.75 42.66 3114176
20080702 42.66 42.81 41.53 41.60 3060917
20080703 41.74 41.94 41.24 41.42 1356517
20080707 41.44 42.46 40.99 41.52 2715187
20080708 41.74 42.35 41.47 42.29 3346249
20080709 42.01 42.36 41.04 41.08 2923577
20080710 40.82 41.64 40.61 41.21 2897174
20080711 40.54 41.46 40.24 40.81 2127299
20080714 41.22 41.22 40.05 40.69 2574674
20080715 40.42 40.91 39.37 40.49 2572747
20080716 40.35 42.05 39.77 42.05 3448461
20080717 42.13 43.70 42.04 43.31 4403609
20080718 43.27 43.97 42.53 43.29 2691050
20080721 43.26 43.79 43.18 43.67 1976360
20080722 43.59 44.65 43.47 44.64 2669407
20080723 43.84 45.88 43.23 43.62 3661723
20080724 43.94 44.12 42.75 42.85 2174892
20080725 43.24 43.82 43.04 43.69 1926501
20080728 43.64 43.81 42.99 43.03 1922422
20080729 42.92 44.23 42.92 44.10 1841060
20080730 44.39 45.32 44.02 44.74 2652183
20080731 44.34 44.59 43.67 43.80 2203448
20080801 44.09 44.09 42.74 42.85 2056589
20080804 42.75 42.77 42.00 42.16 1754826
20080805 42.55 43.12 42.42 42.92 2175572
20080806 42.84 44.32 42.66 44.24 1982933
20080807 43.81 43.89 42.67 42.77 1683890
20080808 42.72 43.91 42.44 43.76 2078232
20080811 43.80 44.48 43.44 43.90 1843780
20080812 42.49 44.42 42.49 44.11 2432914
20080813 43.93 43.94 42.61 43.29 1779869
20080814 42.67 43.81 42.49 43.34 1420541
20080815 43.41 44.39 43.31 44.27 1492157
20080818 44.49 44.57 43.64 43.91 1295326
20080819 43.63 43.91 42.73 42.99 1568420
20080820 42.80 43.44 42.33 43.37 1445811
20080821 42.58 43.21 42.23 43.02 1156853
20080822 43.20 43.91 43.19 43.91 1158779
20080825 43.60 43.76 42.69 42.88 1250452
20080826 42.81 42.81 41.99 42.46 1716865
20080827 42.62 42.83 42.21 42.52 1599455
20080828 42.64 44.32 42.63 44.28 1738346
20080829 43.96 44.47 43.70 43.77 1266273
20080902 44.66 45.47 43.54 43.59 1776144
20080903 43.54 44.12 43.43 43.92 2479516
20080904 43.47 43.70 40.96 40.99 3271797
20080905 40.90 41.12 40.13 40.48 2627095
20080908 41.24 41.83 40.77 41.17 2803559
20080909 41.49 41.59 39.54 39.54 2700885
20080910 39.93 40.82 39.77 40.43 1637478
20080911 40.09 40.72 39.43 40.66 1552857
20080912 40.34 41.45 39.96 41.29 2513929
20080915 39.67 41.16 39.67 40.05 1975737
20080916 40.23 41.30 38.97 41.20 3214254
20080917 40.78 41.34 39.87 39.92 2889873
20080918 40.37 40.70 36.52 38.67 4726154
20080919 37.81 41.80 37.22 40.96 3373568
20080922 40.52 40.77 39.65 39.82 1609722
20080923 39.86 40.42 37.68 37.79 2345250
20080924 37.79 37.80 36.63 37.27 2633640
20080925 37.60 37.85 36.99 37.36 2595391
20080926 37.24 37.32 36.11 37.16 2562219
20080929 36.52 36.89 33.39 34.44 3561766
20080930 35.16 35.96 34.44 35.94 2427502
20081001 35.90 35.90 34.46 35.20 2799723
20081002 34.82 34.95 32.40 32.47 2372780
20081003 33.01 33.55 31.61 31.69 2874754
20081006 30.91 31.42 29.27 31.12 2966145
20081007 31.69 31.90 28.64 28.72 3945608
20081008 27.91 30.80 27.56 29.43 4041625
20081009 29.69 30.27 27.65 27.79 3106842
20081010 26.63 30.20 25.49 29.07 5147568
20081013 29.72 32.08 28.42 30.26 3691180
20081014 32.79 32.79 29.51 30.53 4411250
20081015 29.75 31.02 27.27 27.27 2644020
20081016 27.27 28.61 25.84 28.54 3096010
20081017 27.78 28.97 27.15 27.56 2198686
20081020 27.26 28.58 27.10 27.91 2348184
20081021 27.74 28.02 26.85 26.88 2850496
20081022 26.88 26.88 24.12 24.83 3009922
20081023 24.68 25.31 23.20 24.17 3629463
20081024 22.71 24.15 22.46 23.28 2792502
20081027 23.04 24.28 22.34 23.21 2678320
20081028 23.60 26.42 23.31 25.84 3297747
20081029 25.22 27.65 25.22 25.95 2772983
20081030 26.71 27.94 26.56 27.85 2493055
20081031 27.92 28.67 27.37 28.16 2452663
20081103 27.63 28.72 27.23 28.55 2220236
20081104 29.29 29.29 28.44 29.09 2501969
20081105 28.60 29.50 28.00 28.10 1728530
20081106 27.88 28.15 26.55 26.66 2980812
20081107 26.90 27.45 26.28 27.33 1639058
20081110 27.87 28.36 26.73 27.12 1387563
20081111 26.70 27.41 25.67 26.54 1734736
20081112 26.23 26.31 25.15 25.22 2324828
20081113 25.32 27.71 24.77 27.63 2958698
20081114 26.76 27.48 25.69 25.89 2363190
20081117 25.39 26.72 25.20 25.37 2225539
20081118 25.24 26.06 24.37 25.22 3263899
20081119 25.14 25.84 23.43 23.50 2543151
20081120 23.34 24.09 20.98 21.24 4427272
20081121 21.27 22.65 20.73 22.57 4040496
20081124 23.12 25.14 22.53 24.47 2784040
20081125 25.53 25.53 23.55 24.48 2196050
20081126 24.04 26.16 23.75 26.05 2022592
20081128 25.75 26.64 25.74 26.64 915217
20081201 25.61 25.78 24.25 24.29 2314190
20081202 24.57 25.52 24.41 25.47 2384178
20081203 24.89 25.87 24.19 25.38 2862334
20081204 25.22 25.72 24.21 24.75 1579373
20081205 24.40 24.89 23.16 24.30 4108342
20081208 25.22 26.26 25.05 25.90 3037808
20081209 25.59 26.48 25.38 25.83 3172073
20081210 25.57 26.89 25.57 26.20 2475890
20081211 26.09 26.60 25.27 25.50 2034350
20081212 24.83 26.81 24.34 26.46 2967596
20081215 26.61 26.89 25.79 26.10 2422475
20081216 26.31 27.72 25.57 27.67 3667474
20081217 27.27 28.27 27.13 27.99 2141740
20081218 28.50 28.70 27.21 27.55 2662001
20081219 27.53 28.98 27.53 28.36 3303426
20081222 28.31 28.36 26.92 27.44 1942190
20081223 27.66 28.01 26.85 27.15 2134237
20081224 27.49 27.50 26.84 27.35 487115
20081226 27.43 27.84 27.22 27.79 493834
20081229 27.67 27.70 26.96 27.44 1284305
20081230 27.82 28.68 27.62 28.63 1660559
20081231 28.65 29.69 28.60 29.40 1645330
20090102 29.47 31.34 29.40 31.10 2322476
20090105 30.98 32.20 30.85 31.84 2659426
20090106 32.16 32.28 31.44 31.86 2623144
20090107 31.31 31.60 30.69 30.91 2346216
20090108 30.84 31.35 30.23 31.27 1277922
20090109 30.18 30.47 29.38 29.60 2580479
20090112 29.70 29.90 28.25 28.55 2180373
20090113 28.54 28.97 28.18 28.72 1987207
20090114 28.02 28.33 27.27 27.50 2368612
20090115 27.46 28.04 26.85 27.78 2848897
20090116 28.25 28.33 26.79 27.86 3006789
20090120 27.65 27.92 26.27 26.31 3123697
20090121 26.99 27.94 26.54 27.85 3697597
20090122 27.64 27.71 26.74 27.00 3350458
20090123 26.40 27.64 26.19 26.92 2365253
20090126 26.88 27.06 25.90 26.33 3779791
20090127 26.73 27.41 26.35 27.15 3212162
20090128 27.75 29.03 27.75 28.62 3905433
20090129 28.23 28.23 26.61 26.77 2464580
20090130 26.64 26.85 25.08 25.25 4060974
20090202 24.92 25.50 24.64 25.32 3039936
20090203 25.76 26.73 25.17 26.54 3075769
20090204 26.75 27.35 26.40 26.69 2232108
20090205 26.27 27.36 25.87 27.02 2487648
20090206 27.07 27.67 26.89 27.42 2607019
20090209 27.09 28.29 27.09 27.84 2874540
20090210 27.58 27.94 26.19 26.44 1809493
20090211 26.82 27.02 26.17 26.62 1622598
20090212 26.29 26.37 25.36 26.30 2058314
20090213 26.46 27.38 26.31 26.51 2530760
20090217 25.50 25.95 25.00 25.55 2798841
20090218 25.60 25.62 24.83 25.14 2766367
20090219 24.76 25.66 24.53 24.66 1621926
20090220 24.53 24.69 23.63 24.35 3345978
20090223 24.05 24.67 22.89 22.91 3412047
20090224 23.08 23.79 22.62 23.43 3681808
20090225 23.16 23.63 22.53 23.12 3818451
20090226 23.44 23.58 22.82 22.85 2845036
20090227 22.63 23.16 22.36 22.45 3124551
20090302 21.79 22.35 20.94 21.00 3467724
20090303 21.59 21.62 20.59 21.02 3686470
20090304 21.40 22.01 21.22 21.65 2404543
20090305 20.73 21.20 19.99 20.19 2799264
20090306 20.35 20.86 19.61 20.09 3271863
20090309 19.80 20.44 19.75 19.86 2441871
20090310 19.94 21.37 19.94 21.34 3586707
20090311 21.55 21.94 21.23 21.68 2676949
20090312 21.59 22.42 21.18 22.34 2405321
20090313 22.50 22.60 21.86 22.35 2016599
20090316 22.35 23.12 22.31 22.48 3438395
20090317 22.58 22.63 21.78 22.63 2961463
20090318 22.31 23.83 22.22 23.56 3549268
20090319 24.06 24.06 23.41 23.46 2555744
20090320 23.48 23.69 22.35 22.50 2860700
20090323 23.03 24.28 22.78 24.26 2410987
20090324 24.14 24.59 23.85 24.20 2633510
20090325 24.09 24.89 23.10 23.84 2858367
20090326 24.02 24.98 23.79 24.92 3057116
20090327 24.56 24.68 24.30 24.36 2573630
20090330 23.53 23.88 22.88 23.18 1920391
20090331 23.45 24.29 23.07 23.75 3108553
20090401 23.42 24.13 23.25 24.09 2453425
20090402 24.73 26.36 24.41 26.02 3723798
20090403 25.81 26.69 25.81 26.68 3854224
20090406 26.45 26.54 25.92 26.48 3581374
20090407 25.99 26.26 25.93 26.15 4272497
20090408 26.15 26.53 25.95 26.43 3132328
20090409 27.08 29.15 27.02 29.12 4907850
20090413 28.68 28.75 28.04 28.44 5530650
20090414 28.19 28.97 27.99 28.66 3446394
20090415 28.38 28.38 26.86 27.44 4403701
20090416 27.48 29.12 27.29 28.97 3283195
20090417 29.09 29.24 28.60 28.95 2680726
20090420 28.42 28.44 27.15 27.42 2122695
20090421 27.60 28.63 27.32 28.62 2128694
20090422 27.78 29.47 27.00 28.80 4195064
20090423 28.80 28.85 26.90 27.89 4383815
20090424 27.94 29.03 27.78 28.66 4645666
20090427 28.25 28.51 27.03 27.31 5201141
20090428 27.40 27.49 26.75 26.79 3530604
20090429 26.68 28.26 26.60 27.98 2874031
20090430 28.22 29.10 27.66 27.71 3448727
20090501 27.45 27.88 27.10 27.85 2721387
20090504 27.74 28.90 27.45 28.87 3625923
20090505 28.82 29.02 28.18 28.49 2457536
20090506 28.84 29.47 28.61 29.31 2395434
20090507 29.26 29.60 28.71 29.23 3462502
20090508 29.54 30.71 29.31 30.63 3434395
20090511 30.37 30.37 29.50 29.81 3604149
20090512 29.84 30.08 28.52 29.42 2694835
20090513 28.89 28.89 27.71 27.87 1627988
20090514 27.91 28.18 27.65 27.89 2342219
20090515 27.75 28.71 27.58 28.04 2249121
20090518 28.38 29.13 28.24 29.13 1383912
20090519 29.17 29.48 28.82 29.06 1551888
20090520 29.18 29.63 28.61 28.68 1348806
20090521 28.27 28.41 27.35 27.72 1165388
20090522 27.78 28.17 27.34 27.81 1272262
20090526 27.56 28.79 27.33 28.62 1591660
20090527 28.47 28.88 27.95 27.98 1836007
20090528 28.38 28.44 27.42 28.10 1583811
20090529 28.40 28.54 27.85 28.49 1587784
20090601 28.98 30.57 28.92 30.38 2110166
20090602 31.81 31.86 31.03 31.42 3405801
20090603 31.20 31.51 30.68 31.00 2679897
20090604 31.17 32.16 30.85 31.99 2890372
20090605 32.34 32.93 32.16 32.34 2812893
20090608 31.98 32.49 31.34 32.16 2721175
20090609 32.16 32.71 31.80 32.48 2234001
20090610 32.97 32.97 31.86 32.36 3053720
20090611 32.67 33.12 32.37 32.80 2199566
20090612 32.49 32.76 32.03 32.76 1888322
20090615 32.31 32.48 31.26 31.50 2122748
20090616 31.68 31.90 30.96 31.05 2818411
20090617 31.00 31.40 30.64 30.96 2430460
20090618 31.07 31.09 30.42 30.51 1967126
20090619 31.26 31.48 30.11 30.42 2767310
20090622 30.20 30.20 28.92 28.94 2123852
20090623 28.93 29.11 28.78 28.93 2343047
20090624 28.94 29.79 28.84 28.96 3061556
20090625 28.88 29.90 28.78 29.86 2133454
20090626 29.81 30.13 29.61 29.93 2416774
20090629 29.98 30.52 29.85 30.40 1707646
20090630 30.38 30.51 29.82 29.98 2492047
20090701 30.09 30.55 29.99 30.27 1454237
20090702 29.94 29.94 29.19 29.19 1935009
20090706 28.92 29.02 28.69 28.95 1716917
20090707 28.77 28.94 28.05 28.13 1969223
20090708 28.11 28.21 27.45 27.82 1957745
20090709 27.95 28.15 27.63 27.86 1710516
20090710 28.11 28.87 28.11 28.56 2476485
20090713 28.57 28.98 28.26 28.97 2063259
20090714 29.04 29.30 28.81 29.29 2003659
20090715 29.70 30.26 29.54 30.13 2104427
20090716 30.12 30.87 29.88 30.73 1761728
20090717 30.46 30.74 30.29 30.54 1398500
20090720 30.81 31.48 30.79 31.43 1478297
20090721 31.81 32.22 31.29 31.53 2516659
20090722 31.48 32.13 31.48 31.87 1988207
20090723 31.59 33.32 31.52 33.09 3278875
20090724 32.56 32.89 30.42 31.82 4751323
20090727 31.85 31.92 30.97 31.27 2430681
20090728 31.03 31.27 30.44 30.82 2123521
20090729 30.54 30.69 29.87 30.31 2284330
20090730 30.71 31.17 30.36 30.43 1689546
20090731 30.45 31.10 30.19 30.81 2106414
20090803 30.96 31.35 30.72 31.24 2193937
20090804 31.35 31.49 30.81 31.42 2029817
20090805 31.47 31.52 30.70 30.81 1269256
20090806 30.90 31.10 30.49 30.75 2079814
20090807 31.18 31.29 30.87 31.12 1653123
20090810 30.91 31.08 30.27 30.51 1509973
20090811 30.60 30.60 29.87 30.23 1356559
20090812 30.23 31.23 30.18 30.95 1118491
20090813 31.10 31.61 31.07 31.42 1857750
20090814 31.48 31.58 30.62 31.04 1656655
20090817 30.63 30.63 29.91 30.18 1403356
20090818 30.30 30.83 30.25 30.82 1527191
20090819 30.28 31.10 30.27 31.04 1879824
20090820 30.88 31.38 30.88 31.25 1255019
20090821 31.51 32.21 31.36 32.18 1683586
20090824 32.35 32.60 32.01 32.22 1595069
20090825 32.49 32.85 32.13 32.63 2233450
20090826 32.39 32.64 32.02 32.21 1588447
20090827 32.14 32.71 31.76 32.65 1943998
20090828 32.87 33.06 32.06 32.24 1570249
20090831 31.89 32.00 31.35 31.53 1247511
20090901 31.53 32.22 30.76 30.85 1862710
20090902 30.85 31.02 30.60 30.75 2091654
20090903 30.77 31.16 30.54 31.08 1243452
20090904 31.08 31.87 30.92 31.84 1129254
20090908 31.98 32.28 31.73 32.03 1331651
20090909 32.19 33.29 32.02 33.20 2962125
20090910 33.07 33.79 32.80 33.78 2021007
20090911 33.81 34.48 33.64 34.14 4586127
20090914 33.97 34.80 33.86 34.61 2835531
20090915 34.62 35.00 34.21 34.72 2327400
20090916 35.00 35.13 34.26 35.11 2112607
20090917 35.07 35.75 34.95 35.24 2654855
20090918 35.50 36.27 35.41 35.89 3659709
20090921 35.68 35.72 35.17 35.26 1771329
20090922 35.46 35.67 35.13 35.43 1805995
20090923 35.58 35.58 34.79 34.83 1558840
20090924 35.03 35.23 34.27 34.44 1673148
20090925 34.33 34.48 34.10 34.35 1672270
20090928 34.41 35.34 34.35 34.96 1517044
20090929 35.07 35.49 35.00 35.24 1406137
20090930 35.13 35.88 34.35 35.33 3547595
20091001 35.24 35.30 33.75 33.76 3038257
20091002 33.50 33.74 33.29 33.54 1916902
20091005 33.64 34.41 33.62 34.39 2258618
20091006 34.79 35.48 34.45 34.59 2121493
20091007 34.54 34.63 34.17 34.52 1135617
20091008 34.89 35.48 34.73 35.23 2648602
20091009 35.16 35.97 35.13 35.93 1795025
20091012 36.03 36.24 35.84 36.02 1135178
20091013 36.00 36.02 35.21 35.59 2409346
20091014 36.01 36.67 35.75 36.58 1907796
20091015 36.45 36.91 36.39 36.77 2221649
20091016 36.44 36.58 36.03 36.33 1305652
20091019 36.53 37.14 36.39 36.68 2286811
20091020 36.80 36.95 36.28 36.55 1784384
20091021 36.43 37.24 36.21 36.29 1994679
20091022 36.32 37.04 35.94 36.96 2461673
20091023 37.85 37.85 35.17 35.24 4243095
20091026 35.27 37.14 34.71 35.53 3450511
20091027 35.59 36.07 34.53 34.64 2887090
20091028 34.58 34.73 33.98 34.17 2308531
20091029 34.37 35.50 34.22 35.35 2885335
20091030 35.18 35.38 34.28 34.35 2886761
20091102 34.42 35.08 34.01 34.75 2539341
20091103 34.32 35.43 34.32 35.25 2022872
20091104 35.55 36.17 35.23 35.28 2493267
20091105 35.57 36.62 35.57 36.58 2027041
20091106 36.51 36.85 36.40 36.57 2152757
20091109 36.88 37.76 36.72 37.71 2677782
20091110 37.65 37.93 37.44 37.87 1879494
20091111 38.10 38.33 37.61 37.96 1419411
20091112 37.68 38.13 37.28 37.43 1658009
20091113 37.58 37.84 37.21 37.64 1512327
20091116 37.83 39.16 37.82 39.08 2359213
20091117 38.85 39.29 38.51 38.81 1721745
20091118 38.66 38.87 38.29 38.69 1221183
20091119 38.56 38.56 37.67 38.15 1198475
20091120 37.41 37.97 37.35 37.71 1053451
20091123 38.40 38.86 37.90 38.06 1381345
20091124 38.20 38.34 37.58 38.08 1567177
20091125 38.21 38.24 37.93 38.16 865756
20091127 36.79 37.67 36.79 37.18 505179
20091130 37.02 37.54 36.83 37.46 2000200
20091201 37.72 38.29 37.61 37.86 1781714
20091202 37.98 38.28 37.60 37.86 1451913
20091203 37.87 38.27 37.46 37.49 829961
20091204 38.15 38.54 37.48 38.12 947934
20091207 38.19 38.85 38.18 38.47 1405313
20091208 38.08 38.13 37.42 37.69 1070818
20091209 37.53 37.60 36.92 37.49 1410660
20091210 37.76 37.97 37.48 37.56 980892
20091211 37.70 37.83 37.39 37.63 888238
20091214 37.95 38.17 37.63 38.12 1629036
20091215 37.89 38.08 37.64 37.90 1383922
20091216 38.13 38.45 37.85 37.94 1353365
20091217 37.52 37.93 37.40 37.59 1247396
20091218 37.61 37.79 36.85 37.19 2472748
20091221 37.46 37.72 37.38 37.52 1235064
20091222 37.58 38.13 37.51 38.01 1247287
20091223 38.10 38.40 37.84 38.32 975217
20091224 38.48 39.13 38.48 38.99 496776
20091228 39.06 39.17 38.63 38.91 942696
20091229 39.03 39.03 38.57 38.62 765463
20091230 38.40 38.81 38.38 38.65 777686
20091231 38.62 38.76 38.13 38.13 813154
20100104 38.41 38.81 38.15 38.81 1639404
20100105 38.72 38.77 38.44 38.63 1121456
20100106 38.62 39.14 38.39 39.09 1633074
20100107 39.25 40.42 39.25 39.95 1727147
20100108 39.91 41.11 39.60 41.10 1931227
20100111 41.16 41.74 41.10 41.59 1768618
20100112 41.20 41.75 41.08 41.74 2845985
20100113 41.59 42.21 41.48 42.12 4088470
20100114 42.10 42.59 41.74 42.54 2386642
20100115 42.35 42.45 41.63 41.77 2510617
20100119 41.54 42.15 41.49 42.06 2052584
20100120 41.69 41.71 41.21 41.65 2415889
20100121 41.54 41.89 40.96 41.10 2474276
20100122 41.04 41.04 40.05 40.11 1761852
20100125 40.24 40.71 39.47 39.63 2305119
20100126 39.39 39.80 39.14 39.36 1444928
20100127 39.24 39.36 38.46 39.23 2392316
20100128 39.34 39.49 38.75 38.96 2547832
20100129 39.49 41.28 39.26 39.29 3993087
20100201 39.57 40.22 39.42 39.83 1999545
20100202 40.01 40.72 39.93 40.61 2386751
20100203 40.21 40.89 40.20 40.44 1818492
20100204 40.07 40.35 39.02 39.18 2746455
20100205 39.11 39.37 37.11 38.02 4378656
20100208 37.95 38.17 37.43 37.61 2791527
20100209 38.07 38.81 38.02 38.54 3694170
20100210 38.49 38.90 38.14 38.57 1821439
20100211 38.50 39.33 38.23 39.29 2828523
20100212 38.92 39.29 38.45 39.14 1824167
20100216 39.46 40.01 39.35 40.00 1726056
20100217 40.19 40.75 40.02 40.73 2805496
20100218 41.00 41.80 40.68 41.64 2964613
20100219 41.59 42.25 41.33 42.22 3227734
20100222 42.28 42.35 41.91 42.17 2569440
20100223 41.59 42.08 40.79 41.18 3154942
20100224 41.41 41.52 40.97 41.16 3500160
20100225 40.22 41.14 40.00 41.07 2629329
20100226 41.18 41.76 41.01 41.67 2104419
20100301 41.91 42.44 41.73 42.13 1797162
20100302 42.44 42.70 42.22 42.49 1981147
20100303 42.41 42.77 42.14 42.28 2080742
20100304 42.41 42.80 42.15 42.42 1636746
20100305 42.70 43.34 42.70 43.29 1822360
20100308 43.27 43.34 42.92 42.97 685326
20100309 42.81 43.15 42.65 42.83 1234239
20100310 42.77 42.77 42.39 42.66 1421482
20100311 42.15 42.74 41.85 42.73 1023862
20100312 42.93 43.06 42.47 42.75 884082
20100315 42.61 42.68 42.20 42.57 1329598
20100316 42.75 43.08 42.57 42.69 1913700
20100317 42.76 43.56 42.65 43.21 1141487
20100318 43.14 43.50 43.02 43.36 1222726
20100319 42.84 43.68 42.75 42.84 1682471
20100322 42.51 43.18 42.33 42.74 1217513
20100323 42.73 43.79 42.39 43.62 2940930
20100324 43.56 43.56 42.69 42.72 1980061
20100325 43.13 43.13 42.45 42.52 2175124
20100326 42.53 42.80 41.94 42.42 3019889
20100329 42.57 42.98 42.34 42.94 2171105
20100330 43.11 43.53 43.09 43.38 1910008
20100331 43.25 43.44 42.88 43.04 1217187
20100401 43.27 43.67 42.96 43.27 1865586
20100405 43.54 43.92 43.41 43.78 1864935
20100406 43.65 43.89 43.43 43.87 1369567
20100407 43.73 43.95 43.42 43.59 1529983
20100408 43.38 43.53 42.91 43.40 1108686
20100409 43.46 44.25 43.28 44.21 1454716
20100412 44.37 44.41 43.89 44.03 1171680
20100413 43.85 44.30 43.73 44.08 1168422
20100414 44.20 44.89 44.16 44.83 1369132
20100415 44.56 44.89 44.55 44.66 1301577
20100416 44.56 44.63 43.78 43.99 1208933
20100419 43.72 44.05 43.21 43.96 1239561
20100420 44.39 44.77 44.18 44.43 1231741
20100421 44.38 45.05 44.33 45.01 1548990
20100422 44.75 46.35 44.43 46.27 2695689
20100423 49.35 51.10 49.35 49.90 7240022
20100426 49.83 49.83 49.11 49.36 2798868
20100427 49.23 49.51 47.46 47.64 3285005
20100428 47.77 48.20 47.59 47.91 1553768
20100429 48.40 48.83 48.06 48.66 2040882
20100430 48.80 49.19 48.07 48.08 2354112
20100503 48.40 49.31 48.27 49.18 1392483
20100504 48.45 48.45 47.29 47.80 2174581
20100505 47.30 47.80 47.01 47.51 2376920
20100506 47.15 47.36 41.44 44.88 3236348
20100507 44.86 45.07 43.03 44.22 3617567
20100510 46.61 47.21 46.04 46.90 2199344
20100511 46.29 47.33 46.29 46.47 2259839
20100512 46.65 47.81 46.65 47.67 1422785
20100513 47.62 47.80 46.72 46.79 1509238
20100514 46.25 46.60 44.97 45.57 1701152
20100517 45.51 46.13 44.38 45.58 1686706
20100518 46.08 46.41 44.19 44.42 2192718
20100519 44.08 44.26 42.30 43.44 3591392
20100520 42.10 42.21 40.70 40.71 4081439
20100521 39.81 41.16 39.59 40.93 5440144
20100524 40.76 41.31 40.47 40.50 2821351
20100525 39.36 40.26 38.85 40.20 3184107
20100526 40.85 41.29 40.30 40.48 3033820
20100527 41.51 42.20 41.09 42.20 1748294
20100528 42.09 42.30 41.09 41.54 2515503
20100601 41.00 41.96 40.44 40.45 2223058
20100602 40.65 41.82 40.13 41.79 2252021
20100603 41.73 42.61 41.73 42.40 2460602
20100604 41.17 41.56 39.65 39.83 2167076
20100607 39.83 40.14 38.79 38.84 1900460
20100608 38.86 39.44 38.33 39.13 1615040
20100609 39.42 40.68 39.33 39.50 2073593
20100610 40.32 41.33 40.28 41.31 2252021
20100611 40.80 41.81 40.70 41.77 2145461
20100614 42.31 42.88 41.87 42.02 1901109
20100615 42.33 43.50 42.33 43.43 1801141
20100616 42.84 43.26 42.70 42.93 1651244
20100617 43.04 43.16 42.05 42.52 2136167
20100618 42.64 42.76 41.94 42.22 2158971
20100621 42.89 43.64 42.62 42.86 1590399
20100622 42.98 43.05 41.06 41.17 3479080
20100623 41.16 41.41 40.19 41.04 2378142
20100624 40.87 41.17 39.96 40.07 1978381
20100625 40.26 40.92 39.93 40.84 2863497
20100628 40.83 41.04 40.03 40.51 1322379
20100629 39.67 39.80 38.46 38.78 2406673
20100630 38.78 39.52 38.54 38.67 2142219
20100701 38.62 38.85 37.47 38.22 2384951
20100702 38.34 38.59 37.79 38.04 1459523
20100706 38.65 39.31 38.15 38.55 2319134
20100707 38.56 39.96 38.42 39.90 2041279
20100708 40.32 40.57 39.69 40.33 1368634
20100709 40.37 41.00 40.14 40.87 1295577
20100712 40.62 40.74 39.83 40.20 1409053
20100713 40.91 41.44 40.82 41.06 1627252
20100714 40.92 41.56 40.64 41.17 1340751
20100715 41.08 41.22 40.02 40.81 1895921
20100716 40.25 40.50 39.30 39.40 1859717
20100719 39.70 39.98 39.08 39.88 950500
20100720 39.19 40.44 39.18 40.42 1559058
20100721 40.78 41.51 40.57 40.99 2420183
20100722 41.64 42.63 41.48 42.60 2899161
20100723 45.10 45.11 43.31 44.17 4523171
20100726 44.42 45.11 43.91 44.91 2087102
20100727 45.19 45.19 43.77 43.85 3137029
20100728 43.91 44.30 43.55 43.79 1443420
20100729 44.17 44.53 43.58 44.16 2197012
20100730 43.47 44.53 43.29 44.39 2037064
20100802 45.32 45.65 44.67 45.23 2113364
20100803 44.97 45.37 44.65 44.93 1499618
20100804 45.04 45.72 44.81 45.67 1358475
20100805 45.33 45.80 45.15 45.39 1265316
20100806 44.88 45.52 44.43 45.52 1513235
20100809 45.67 45.69 44.96 45.35 1474870
20100810 45.65 46.00 45.06 45.76 2773581
20100811 44.61 44.73 43.24 43.36 1879927
20100812 42.63 43.36 42.56 43.13 1377388
20100813 42.90 43.29 42.84 42.94 702906
20100816 42.54 43.17 42.15 42.92 953743
20100817 43.45 44.41 43.25 43.94 1478544
20100818 43.94 44.24 43.38 43.97 901651
20100819 43.69 43.89 42.60 42.99 1057384
20100820 42.58 42.87 42.13 42.73 1004104
20100823 43.03 43.11 41.88 41.99 2394785
20100824 41.30 41.42 40.83 41.14 1693393
20100825 40.71 41.14 40.00 40.94 1690799
20100826 41.35 41.86 40.86 41.04 1606610
20100827 41.30 42.27 40.57 42.18 2185814
20100830 41.98 42.27 41.36 41.36 1740910
20100831 41.14 42.11 40.82 41.63 1746071
20100901 42.49 44.45 42.30 44.34 2536426
20100902 44.22 45.16 44.22 45.07 1869285
20100903 45.81 46.56 45.63 45.77 1611245
20100907 45.31 45.78 45.14 45.23 1125807
20100908 45.40 45.99 45.26 45.30 1411479
20100909 46.07 46.19 45.27 45.51 1251064
20100910 45.69 46.04 45.39 45.76 1729836
20100913 46.30 46.73 45.95 46.49 1668014
20100914 46.42 47.21 46.12 46.88 1944869
20100915 46.72 46.92 46.26 46.69 1313639
20100916 46.04 46.68 46.04 46.36 1697366
20100917 46.58 47.43 46.25 47.05 2451165
20100920 47.24 48.29 47.13 48.22 1488138
20100921 48.23 48.35 47.52 47.79 1759941
20100922 47.86 48.05 46.77 47.10 1854448
20100923 46.56 46.93 46.10 46.19 1297081
20100924 47.04 48.24 46.86 48.19 1871973
20100927 48.29 48.33 47.42 47.42 1665003
20100928 47.48 47.96 46.63 47.86 1970028
20100929 47.56 48.34 47.39 48.25 2729418
20100930 48.45 49.29 48.12 48.56 5248319
20101001 49.05 49.16 48.36 48.85 2140980
20101004 48.84 49.23 47.80 48.48 1990994
20101005 48.99 50.67 48.99 50.52 2614698
20101006 50.64 50.69 49.91 50.21 2377086
20101007 50.49 50.99 49.91 50.87 3669974
20101008 50.89 51.05 49.96 50.73 4137672
20101011 50.73 50.93 50.06 50.29 1501793
20101012 50.22 50.62 49.56 50.27 2406008
20101013 51.12 51.13 50.69 50.87 2026044
20101014 50.90 51.03 49.82 50.26 2914132
20101015 50.64 50.85 49.69 50.24 2056579
20101018 50.46 50.50 49.43 49.84 2789305
20101019 49.00 49.44 48.61 49.00 3552459
20101020 49.27 50.35 49.21 50.04 2130658
20101021 50.28 50.99 50.15 50.96 2703077
20101022 49.87 49.87 48.10 49.46 5929545
20101025 49.96 50.58 49.50 49.67 2611795
20101026 49.25 49.70 48.99 49.45 1753920
20101027 48.98 49.29 48.51 49.17 1588344
20101028 49.50 49.84 48.76 49.22 1234614
20101029 49.00 49.51 48.89 49.39 2176890
20101101 49.53 50.22 49.34 49.78 1814774
20101102 50.33 50.34 49.98 50.16 1293533
20101103 50.41 50.42 49.51 50.27 853037
20101104 50.94 51.75 50.77 51.35 2832742
20101105 51.39 51.52 50.97 51.23 2564703
20101108 50.91 51.14 50.43 50.73 1660703
20101109 50.69 51.06 50.35 50.58 1791120
20101110 50.59 51.06 50.14 51.02 1389223
20101111 50.47 51.24 50.44 51.23 1887778
20101112 50.83 51.03 50.46 50.80 2205920
20101115 51.25 52.02 51.02 51.05 2669209
20101116 50.65 50.88 49.48 49.78 3032723
20101117 49.90 50.00 49.39 49.63 1813591
20101118 50.13 51.08 50.10 50.52 1616406
20101119 50.53 51.07 50.11 51.03 1843158
20101122 52.15 52.29 50.98 51.80 3043045
20101123 51.04 51.27 50.41 50.75 1569421
20101124 51.10 52.73 51.02 52.68 1927774
20101126 52.21 52.39 51.75 52.02 571183
20101129 51.54 51.61 50.89 51.57 2005138
20101130 50.85 51.53 50.65 51.18 1549069
20101201 52.24 53.09 52.16 53.04 1652405
20101202 53.20 54.04 52.93 53.96 1283609
20101203 53.76 54.05 53.53 53.97 1176098
20101206 53.79 53.87 53.36 53.66 1308774
20101207 54.25 54.40 53.75 53.80 1679069
20101208 53.93 54.40 53.81 54.29 1276756
20101209 54.62 54.78 54.04 54.24 985917
20101210 54.49 54.72 54.22 54.58 956577
20101213 54.96 54.97 53.95 53.98 1539860
20101214 53.99 54.41 53.72 53.91 1441022
20101215 53.86 54.41 53.68 53.72 1844406
20101216 53.72 54.00 53.28 53.86 1447768
20101217 53.86 54.12 53.30 53.57 1715370
20101220 53.78 54.10 52.41 53.29 2278629
20101221 53.48 53.77 53.30 53.64 1362851
20101222 53.70 55.28 53.14 55.06 5058194
20101223 55.01 55.05 54.61 54.80 1480643
20101227 54.45 54.72 54.16 54.58 628045
20101228 54.61 54.94 54.37 54.74 1133264
20101229 54.90 55.08 54.56 54.64 1287250
20101230 54.54 54.89 54.53 54.71 590458
20101231 54.64 54.84 54.42 54.58 680515
20110103 55.27 55.86 55.07 55.21 1857791
20110104 55.41 55.56 54.34 54.90 1741820
20110105 54.53 54.94 54.28 54.36 1657331
20110106 54.35 54.67 53.58 53.75 1797824
20110107 53.94 54.58 53.56 53.59 1549176
20110110 53.34 53.81 53.01 53.64 1503880
20110111 53.90 54.34 53.70 54.00 1341006
20110112 54.40 55.21 54.33 54.99 1109813
20110113 55.07 55.26 54.74 55.15 1439630
20110114 54.93 55.65 54.66 55.65 1443806
20110118 55.52 55.95 55.52 55.80 1223107
20110119 55.72 55.72 54.14 54.35 2271347
20110120 54.12 54.26 52.77 52.97 2445144
20110121 53.49 54.01 52.78 52.91 2620225
20110124 53.01 54.01 53.01 53.19 1948169
20110125 53.10 53.76 52.85 53.68 1519728
20110126 53.95 55.66 53.91 55.46 3223105
20110127 54.45 56.03 54.45 55.55 3524652
20110128 57.16 60.70 56.92 58.04 5959944
20110131 58.50 60.28 58.50 59.86 4603304
20110201 60.22 61.66 59.65 61.38 3025964
20110202 61.01 61.26 60.35 60.86 2107724
20110203 60.77 61.05 60.33 60.43 2603734
20110204 60.55 61.13 60.40 60.97 1465544
20110207 61.22 61.68 61.10 61.49 2802588
20110208 61.57 62.24 61.10 61.71 1665362
20110209 61.37 61.82 61.05 61.72 2028910
20110210 61.49 62.54 61.35 62.19 1884241
20110211 61.88 62.58 61.55 62.23 1726614
20110214 62.25 63.32 62.07 63.23 1833697
20110215 62.83 63.18 61.90 62.07 1582479
20110216 62.35 62.89 61.76 62.22 1473361
20110217 62.31 63.13 61.87 62.89 1471327
20110218 63.38 63.57 62.67 63.27 1539218
20110222 62.39 62.42 60.96 61.16 1045777
20110223 61.18 61.31 58.75 59.30 2072922
20110224 59.60 60.57 58.95 59.51 1746229
20110225 59.97 60.19 59.78 60.04 1426987
20110228 60.24 60.83 59.85 60.22 1341095
20110301 60.31 60.85 59.45 59.64 1600906
20110302 59.64 61.42 59.51 60.58 1816010
20110303 60.98 62.57 60.98 62.45 2422805
20110304 62.26 62.45 61.06 61.51 3285997
20110307 61.46 62.00 59.54 59.81 3045818
20110308 60.24 61.37 59.83 60.84 1206228
20110309 60.64 60.77 59.90 60.64 1146050
20110310 59.84 59.89 58.64 59.19 1201853
20110311 59.12 60.01 58.59 59.70 1311646
20110314 59.13 59.83 58.60 59.16 1480977
20110315 57.11 58.89 56.64 58.58 1843112
20110316 58.39 59.18 57.72 58.27 2969849
20110317 59.49 60.04 59.04 59.37 1538487
20110318 60.34 60.45 59.06 59.36 2079876
20110321 60.50 61.32 60.26 61.14 3314059
20110322 61.07 61.13 60.11 60.30 2033355
20110323 60.24 60.60 59.48 60.29 1796591
20110324 60.99 61.46 60.50 61.14 2260730
20110325 61.37 61.69 60.99 61.40 1095368
20110328 61.48 61.59 60.56 60.58 1251041
20110329 60.53 60.85 59.98 60.85 1312286
20110330 61.16 61.23 60.64 60.96 1330958
20110331 60.91 61.74 60.80 61.61 1168456
20110401 62.37 63.18 61.90 63.02 1925590
20110404 62.80 62.83 61.51 62.42 1531445
20110405 62.46 62.56 62.06 62.40 1990142
20110406 62.65 62.75 61.98 62.23 1281984
20110407 62.00 62.20 61.30 61.81 1146156
20110408 61.78 62.08 60.60 61.00 1102730
20110411 61.06 61.31 60.56 60.92 1239944
20110412 60.46 60.76 59.84 60.42 1266086
20110413 60.82 61.11 59.91 60.40 1246346
20110414 60.12 60.57 59.40 60.31 1496768
20110415 60.48 61.52 60.26 61.22 1602933
20110418 60.21 60.27 59.34 60.13 1790829
20110419 60.28 62.22 60.28 62.18 2068246
20110420 63.07 63.28 62.41 62.97 2035276
20110421 63.73 64.90 63.07 63.54 2685711
20110425 63.65 63.71 61.93 62.14 1883230
20110426 62.61 63.59 62.36 63.23 1928577
20110427 63.38 63.67 62.67 63.24 2084891
20110428 63.17 63.83 63.07 63.75 1733319
20110429 63.79 64.26 63.38 63.77 1441391
20110502 64.12 64.33 62.92 63.09 1642945
20110503 63.04 63.46 62.03 62.61 1774718
20110504 62.41 62.58 60.91 61.06 2163314
20110505 60.72 62.22 60.22 61.07 3651760
20110506 62.04 62.76 61.03 61.31 1929858
20110509 61.44 62.46 61.29 62.05 1204200
20110510 62.16 62.75 62.04 62.62 1009155
20110511 62.48 62.73 61.23 61.78 1272061
20110512 61.62 61.82 60.80 61.44 1181474
20110513 61.48 61.76 60.13 60.29 1572097
20110516 60.03 60.60 59.44 59.56 1569003
20110517 59.22 59.37 58.21 58.76 1608802
20110518 58.87 59.88 58.64 59.71 1752418
20110519 60.09 60.57 59.79 60.40 1324023
20110520 60.43 60.43 59.22 59.50 1285718
20110523 58.50 59.15 58.22 58.81 1600692
20110524 58.89 59.27 58.29 58.35 1424213
20110525 58.21 59.89 57.88 59.70 1955785
20110526 59.32 60.55 59.14 60.39 1733062
20110527 60.62 62.03 60.62 61.90 2105063
20110531 62.79 63.96 62.47 63.24 3384474
20110601 62.77 63.00 59.92 59.97 3252961
20110602 60.16 60.77 59.44 59.71 2389991
20110603 58.74 59.45 58.57 58.75 1702550
20110606 58.61 59.21 58.36 58.49 1691493
20110607 58.88 59.10 58.34 58.67 2226264
20110608 58.32 58.76 58.20 58.42 1859579
20110609 58.57 58.83 58.37 58.60 1556896
20110610 58.17 58.48 57.16 57.22 1443882
20110613 57.48 57.78 56.97 57.29 1217428
20110614 58.09 59.62 58.06 58.98 1808122
20110615 58.36 58.70 57.56 57.84 1585283
20110616 57.83 58.69 57.39 58.56 1881799
20110617 59.17 59.48 58.41 58.60 1636953
20110620 58.36 59.51 58.28 59.37 1147791
20110621 59.82 60.72 59.70 60.63 1080387
20110622 60.24 61.11 60.08 60.74 1480561
20110623 59.60 61.03 58.88 61.01 2370854
20110624 61.07 61.28 59.72 59.87 1638122
20110627 59.98 60.95 59.42 60.68 1158104
20110628 60.89 62.36 60.78 62.32 1436759
20110629 62.68 62.79 61.75 62.42 1787390
20110630 62.69 64.18 62.57 63.77 1691812
20110701 63.88 65.15 63.60 64.99 1149492
20110705 65.05 65.34 64.52 64.88 1060931
20110706 64.81 65.42 64.39 65.14 1690111
20110707 65.78 65.98 65.33 65.69 1953882
20110708 64.65 65.20 64.43 65.08 1595489
20110711 64.13 64.26 62.93 63.41 1180749
20110712 63.22 63.49 62.10 62.14 1768572
20110713 62.61 63.20 62.17 62.38 1556471
20110714 62.59 62.97 61.39 61.61 1702337
20110715 61.99 62.09 61.04 62.05 1313751
20110718 61.71 61.93 61.05 61.77 1904870
20110719 62.40 63.09 62.14 63.09 1259742
20110720 63.35 63.59 62.46 62.61 1521599
20110721 63.00 63.38 62.13 62.42 2511192
20110722 62.70 63.39 61.96 62.87 2933587
20110725 62.83 63.57 62.22 62.66 1826833
20110726 62.72 63.03 60.60 60.73 1982587
20110727 60.26 60.29 57.80 57.99 4217250
20110728 58.12 58.66 56.67 56.82 2853530
20110729 56.41 58.01 56.01 56.88 3335462
20110801 57.69 57.98 56.09 57.16 2929865
20110802 56.61 57.15 54.90 54.93 2993549
20110803 54.84 55.97 53.91 55.70 3188639
20110804 54.50 54.78 51.78 51.89 3966024
20110805 52.69 53.23 50.58 52.01 5263509
20110808 50.11 51.08 47.58 47.60 4264242
20110809 48.61 50.80 47.04 50.77 5765322
20110810 49.43 50.71 48.34 48.52 4325267
20110811 48.77 52.14 48.68 51.37 2719253
20110812 51.76 52.19 51.17 51.78 2328115
20110815 52.31 53.50 52.28 53.18 2201067
20110816 52.26 52.74 51.33 51.79 2270066
20110817 52.16 52.43 50.45 51.12 1920179
20110818 49.65 49.65 47.34 47.91 3563511
20110819 47.21 48.77 46.94 47.05 2893186
20110822 48.43 48.55 47.57 48.03 2702986
20110823 48.25 50.33 47.90 50.32 2226689
20110824 50.24 51.50 49.90 51.41 2225732
20110825 51.63 52.25 49.49 49.70 1929429
20110826 49.42 51.53 48.43 51.16 1967171
20110829 52.10 53.28 51.95 53.19 1521058
20110830 52.98 54.51 52.43 54.10 1757744
20110831 54.57 55.58 53.71 54.36 1749068
20110901 54.47 55.20 53.13 53.46 2154409
20110902 52.17 52.98 51.38 52.00 2102247
20110906 50.21 51.07 49.68 50.91 2790087
20110907 51.17 51.38 49.87 50.97 5130078
20110908 50.82 51.56 49.85 50.08 4571426
20110909 49.53 49.95 48.34 48.83 2863516
20110912 48.21 48.49 46.36 47.45 4237716
20110913 47.65 48.96 47.29 48.39 2900125
20110914 48.78 50.05 47.57 49.30 3429680
20110915 49.95 50.08 49.17 50.01 2041197
20110916 50.31 50.66 49.04 49.47 2407812
20110919 48.23 49.33 47.87 48.98 1621044
20110920 49.00 49.62 47.95 48.01 1725050
20110921 47.88 48.32 46.55 46.58 2939907
20110922 45.04 45.22 42.93 43.54 4383410
20110923 43.41 44.79 43.15 43.74 3370006
20110926 44.26 45.88 43.08 45.76 3034392
20110927 47.23 47.81 45.81 46.11 3040105
20110928 46.01 46.61 44.21 44.30 3654834
20110929 45.22 45.67 43.85 45.13 2978209
20110930 43.59 44.58 43.49 44.04 3597064
20111003 43.61 44.42 42.18 42.19 3374133
20111004 41.57 44.98 41.25 44.87 3059891
20111005 45.07 46.53 44.38 46.31 2818337
20111006 46.19 47.93 46.08 47.86 1960150
20111007 48.14 48.20 46.87 47.29 2502508
20111010 48.45 49.63 48.45 49.62 1509842
20111011 49.25 50.13 49.07 49.91 2057385
20111012 50.25 51.76 50.25 51.13 2075054
20111013 50.53 50.56 49.23 50.09 1999827
20111014 50.97 51.13 49.91 50.88 2366654
20111017 50.55 50.86 48.55 48.95 2291956
20111018 49.19 51.95 49.02 51.39 2032838
20111019 51.43 51.76 49.67 49.90 1902698
20111020 50.05 50.85 49.04 50.61 3128029
20111021 51.68 51.68 47.97 49.82 5381048
20111024 49.78 51.07 49.62 50.79 3133531
20111025 50.63 52.75 49.40 51.66 3343872
20111026 52.30 53.11 51.01 52.60 2961280
20111027 54.67 55.45 53.92 54.77 2917477
20111028 54.51 55.66 54.40 55.45 2055798
20111031 54.40 54.47 52.48 52.48 3552520
20111101 50.38 52.18 49.88 51.18 2994186
20111102 52.15 52.60 51.26 51.98 2038869
20111103 52.49 54.10 51.93 53.99 2047016
20111104 53.38 54.01 52.81 53.77 1761447
20111107 53.79 53.91 51.89 53.01 2285290
20111108 53.30 53.67 52.24 53.22 1995489
20111109 51.94 51.94 50.34 50.86 3174160
20111110 51.47 51.65 50.55 50.90 2130602
20111111 51.82 53.47 51.76 53.18 1663789
20111114 52.98 53.68 52.52 52.89 1399487
20111115 52.57 53.63 52.40 53.29 1320768
20111116 52.58 53.21 52.10 52.17 2170808
20111117 51.98 52.25 50.08 50.50 2762154
20111118 51.09 51.19 50.12 50.20 2291215
20111121 49.42 49.54 47.58 48.45 3217752
20111122 48.50 49.16 48.06 49.02 2275661
20111123 48.52 48.54 47.53 47.63 1932006
20111125 47.48 48.32 47.39 47.50 647106
20111128 48.90 49.85 48.86 49.41 1638189
20111129 49.61 50.82 49.58 50.35 2573486
20111130 52.40 53.36 50.76 52.23 7696249
20111201 51.97 52.81 51.89 52.03 2359818
20111202 52.75 53.66 52.69 53.09 2705055
20111205 53.99 54.88 53.38 54.64 3064501
20111206 54.48 55.19 54.14 54.71 2322979
20111207 54.35 55.56 53.77 55.31 2755998
20111208 54.71 55.01 52.80 52.95 2104890
20111209 53.38 54.59 52.96 54.34 1768285
20111212 53.64 53.74 52.36 53.04 1656083
20111213 53.56 53.99 52.19 52.76 2144150
20111214 52.31 52.61 51.94 52.35 1814071
20111215 53.09 53.28 52.43 53.17 2215619
20111216 53.59 54.54 53.06 53.34 3506782
20111219 53.52 53.92 52.26 52.42 1267797
20111220 53.57 55.21 53.53 55.01 1425153
20111221 55.00 55.51 53.76 54.61 2339399
20111222 54.95 55.13 54.52 54.71 1573563
20111223 55.08 55.84 54.96 55.81 1063813
20111227 55.47 56.31 55.47 55.98 1076128
20111228 55.76 56.05 54.69 54.73 1024868
20111229 55.02 55.66 54.90 55.50 1293479
20111230 55.58 55.96 55.15 55.15 873091
20120103 56.60 56.88 56.09 56.14 1754812
20120104 55.73 55.92 54.70 55.27 2562434
20120105 54.56 55.82 53.97 55.75 1802493
20120106 55.56 55.64 54.65 54.78 1719025
20120109 55.05 55.05 54.34 54.59 1758601
20120110 55.37 56.31 55.23 56.23 2545172
20120111 55.98 56.49 55.84 56.10 1332318
20120112 56.27 57.10 55.98 56.93 1930062
20120113 56.38 57.31 55.79 57.21 1501358
20120117 57.95 58.22 57.18 57.24 1282743
20120118 57.28 58.11 56.90 57.57 1899538
20120119 57.84 57.99 57.37 57.81 1527566
20120120 57.66 57.66 55.94 56.37 2668742
20120123 56.20 57.04 56.01 56.93 1688712
20120124 56.34 58.14 56.16 57.45 2254774
20120125 58.63 58.90 56.97 57.82 2443917
20120126 59.28 60.05 59.09 59.79 2846412
20120127 59.61 60.76 59.41 60.51 2125836
20120130 60.13 60.28 59.34 60.08 1241167
20120131 60.49 60.79 59.70 60.24 2175411
20120201 60.99 61.57 60.38 61.21 1860278
20120202 61.36 61.52 61.07 61.30 1071707
20120203 61.92 62.62 61.92 62.35 1475360
20120206 61.88 62.14 61.63 61.81 1075496
20120207 61.47 61.75 61.02 61.65 881511
20120208 61.84 62.10 61.45 61.93 1111914
20120209 62.13 62.22 61.69 62.12 920666
20120210 61.36 61.40 60.73 61.29 638582
20120213 61.93 62.74 61.65 62.74 1326845
20120214 62.68 62.83 62.18 62.70 1199697
20120215 63.18 63.21 62.00 62.35 1495885
20120216 62.51 63.47 62.22 63.28 1245588
20120217 63.67 63.84 62.36 62.79 1126860
20120221 63.07 63.41 62.38 63.20 1385683
20120222 62.43 63.39 62.43 62.53 1013080
20120223 62.32 62.39 61.70 62.31 978977
20120224 62.44 63.00 62.17 62.39 1057813
20120227 61.93 62.46 61.38 62.01 1444850
20120228 62.12 62.17 61.18 61.63 1353643
20120229 61.66 61.85 60.76 61.07 1293887
20120301 61.21 61.91 60.75 61.10 1355740
20120302 60.84 60.89 60.19 60.36 1458479
20120305 60.30 60.65 59.62 60.51 1842808
20120306 59.71 59.71 57.87 57.95 2208057
20120307 57.85 58.76 57.85 58.56 3202637
20120308 58.95 59.68 58.76 59.46 1427028
20120309 59.58 60.48 59.45 60.23 2147252
20120312 60.09 60.42 59.90 60.18 1331313
20120313 60.60 61.62 60.60 61.61 1224800
20120314 61.44 61.57 60.72 60.98 1298709
20120315 61.10 61.31 60.55 61.21 1188317
20120316 61.34 61.43 61.07 61.18 1395892
20120319 61.12 61.57 60.84 61.25 1150785
20120320 60.73 60.98 60.21 60.31 1727069
20120321 60.26 60.26 59.26 59.73 1696876
20120322 59.12 59.22 57.98 58.79 1553775
20120323 58.85 59.68 58.80 59.65 2874395
20120326 60.33 60.54 60.09 60.50 1908855
20120327 60.69 60.71 59.90 60.07 2163816
20120328 60.23 60.48 58.57 58.73 3032697
20120329 58.36 59.44 58.20 59.35 2587878
20120330 59.65 60.09 59.43 60.04 2550032
20120402 59.91 61.39 59.58 61.09 1895541
20120403 61.08 61.21 60.07 60.47 1608604
20120404 59.69 60.21 59.66 60.10 1470116
20120405 59.80 59.80 58.46 58.56 4633229
20120409 57.59 58.27 57.53 58.00 1794164
20120410 57.75 58.03 56.96 57.17 3189218
20120411 57.90 57.98 57.23 57.38 1705892
20120412 57.46 58.19 57.46 58.05 2540178
20120413 58.84 58.96 57.97 58.11 3394277
20120416 58.47 58.75 57.95 58.19 2145155
20120417 59.14 59.91 58.57 59.55 3258514
20120418 59.71 60.19 57.93 58.22 3284618
20120419 58.26 58.33 56.69 57.12 2273894
20120420 57.34 57.76 57.00 57.35 2270644
20120423 56.52 57.59 56.32 57.53 2341933
20120424 57.72 58.34 57.60 58.06 2033924
20120425 58.94 59.14 58.40 58.67 1720255
20120426 58.58 59.66 58.07 59.44 1537735
20120427 59.55 60.74 59.50 60.57 2299264
20120430 60.37 60.48 59.32 59.77 1479027
20120501 59.66 60.33 59.02 59.83 1641208
20120502 59.66 59.80 59.06 59.30 2133623
20120503 59.26 59.43 58.08 58.45 1488986
20120504 58.27 58.27 56.78 57.26 1478608
20120507 57.09 57.24 56.23 56.29 2428947
20120508 55.84 56.12 55.20 56.01 3727970
20120509 55.31 56.36 55.08 55.60 3599651
20120510 56.15 57.15 56.10 56.19 2098084
20120511 55.81 56.76 55.77 56.09 1808736
20120514 55.28 56.11 54.81 55.65 1515929
20120515 55.59 55.59 54.49 54.61 2180380
20120516 54.90 54.99 54.13 54.28 1493809
20120517 54.27 54.32 52.54 52.54 2101544
20120518 52.97 53.41 52.34 52.53 1674337
20120521 52.79 54.62 52.79 54.54 2379464
20120522 54.64 54.80 53.83 54.17 1911685
20120523 53.63 55.18 53.27 55.11 1666055
20120524 55.49 55.56 54.63 55.56 1528300
20120525 55.59 55.94 54.89 55.11 1193244
20120529 55.38 56.51 55.24 56.10 1613850
20120530 55.40 55.49 54.73 55.22 1615833
20120531 55.09 55.15 52.92 54.20 3230205
20120601 52.62 53.00 52.14 52.39 3647130
20120604 52.28 52.55 50.92 51.35 3170510
20120605 51.10 52.31 50.89 52.18 2112804
20120606 52.73 53.46 52.59 53.41 1595378
20120607 54.22 55.00 53.79 54.07 2937575
20120608 53.99 54.46 53.61 54.31 1325394
20120611 55.02 55.02 53.26 53.35 1313497
20120612 53.55 53.95 52.72 53.94 1316106
20120613 53.67 53.81 52.78 52.98 1388951
20120614 52.96 53.08 52.16 52.70 2195354
20120615 52.95 53.22 52.68 53.00 2559994
20120618 52.69 53.43 52.16 53.34 1108113
20120619 53.49 54.19 53.49 53.78 1251193
20120620 53.85 54.22 53.28 53.76 1847099
20120621 53.64 54.00 52.02 52.15 1570227
20120622 52.39 52.46 51.17 51.33 4989640
20120625 50.67 50.78 49.90 50.13 2064902
20120626 50.18 50.18 49.11 49.69 2277382
20120627 49.75 50.03 49.07 49.67 2547157
20120628 49.20 49.73 48.75 49.41 2473478
20120629 50.58 51.38 50.58 51.37 2461372
20120702 51.66 51.77 50.62 50.96 1669579
20120703 50.93 51.96 50.78 51.96 1001142
20120705 51.81 52.21 51.47 51.77 1008865
20120706 51.19 51.22 50.06 50.25 1427564
20120709 49.76 50.26 49.24 50.19 2425054
20120710 50.33 50.72 49.27 49.63 2491532
20120711 49.63 49.65 48.44 48.93 2860973
20120712 48.63 49.34 48.27 49.11 2353044
20120713 49.27 50.55 49.18 50.44 1954696
20120716 50.16 50.24 48.99 49.06 1821426
20120717 49.28 49.67 48.66 49.42 3257652
20120718 49.13 51.49 48.17 50.33 3163622
20120719 50.79 52.04 50.60 51.71 4043287
20120720 51.27 51.55 50.78 51.19 2268407
20120723 50.07 50.51 49.36 50.05 1886339
20120724 50.07 50.11 48.51 48.87 2453858
20120725 49.04 49.18 48.36 48.81 2480470
20120726 49.62 50.49 49.35 49.89 1995292
20120727 50.31 52.24 50.22 51.90 2174795
20120730 51.93 52.74 51.81 52.06 2006459
20120731 51.94 52.77 51.78 52.19 2431211
20120801 52.47 52.79 51.67 51.70 1428191
20120802 51.35 51.86 50.39 51.33 1564904
20120803 52.29 52.61 51.83 52.28 1159146
20120806 52.62 53.24 52.51 52.75 1481519
20120807 53.12 54.00 53.05 53.66 1759017
20120808 53.67 54.21 53.31 54.17 1222285
20120809 54.19 54.55 54.04 54.36 1796379
20120810 54.14 55.08 54.14 54.96 1487677
20120813 54.72 54.91 54.07 54.62 1266952
20120814 54.97 55.14 54.36 54.61 1316837
20120815 54.39 54.74 54.28 54.65 1640567
20120816 54.70 55.94 54.42 55.76 1263090
20120817 55.77 56.00 55.61 55.87 1213832
20120820 55.65 55.81 55.11 55.38 1204648
20120821 55.59 55.91 54.93 55.07 2225201
20120822 54.81 55.31 54.60 55.11 1854091
20120823 54.92 55.59 54.68 55.36 1571688
20120824 55.16 55.75 54.78 55.41 1212997
20120827 55.51 55.78 55.23 55.35 1224894
20120828 55.10 55.52 54.97 55.35 1547580
20120829 55.59 55.81 55.10 55.42 1212919
20120830 54.91 55.38 54.89 55.23 1506985
20120831 55.64 55.90 55.17 55.67 1546444
20120904 55.55 56.01 55.12 55.68 1496186
20120905 55.75 55.84 54.63 54.86 3172842
20120906 55.31 55.67 54.86 55.57 2658537
20120907 55.85 57.01 55.85 56.62 1432846
20120910 57.22 57.22 56.56 56.63 1574999
20120911 56.77 57.10 56.58 56.83 1162766
20120912 57.09 57.16 56.45 56.54 2049222
20120913 56.82 57.87 56.15 57.58 1637405
20120914 57.55 59.36 57.55 59.36 2674943
20120917 59.14 59.14 57.89 58.17 1958988
20120918 57.69 58.37 57.39 58.36 2098025
20120919 58.57 59.09 58.09 58.34 2452421
20120920 58.06 58.82 57.56 58.77 1881525
20120921 59.05 59.21 58.46 58.78 2152436
20120924 57.94 58.03 57.45 57.90 2205081
20120925 57.98 57.98 56.90 56.94 2131772
20120926 56.98 57.07 55.97 56.69 1819950
20120927 57.02 57.75 56.68 57.49 1600854
20120928 57.14 57.63 56.49 57.29 2107786
20121001 57.33 58.09 56.97 57.35 1554854
20121002 57.56 57.62 56.01 56.31 2748460
20121003 56.39 56.53 55.80 56.23 1814966
20121004 56.67 57.19 56.29 57.02 2099894
20121005 57.39 57.66 56.37 56.66 1657757
20121008 55.07 56.73 55.07 55.83 2501640
20121009 55.81 56.00 54.13 54.31 6226686
20121010 54.01 54.28 52.87 53.18 4767673
20121011 53.74 54.08 53.19 53.21 1792745
20121012 53.01 53.69 52.89 53.29 1680082
20121015 53.34 54.11 53.20 54.04 2411924
20121016 53.62 55.20 53.62 55.07 2091899
20121017 54.11 56.21 53.60 53.94 4591877
20121018 54.87 55.93 53.64 55.80 3461404
20121019 55.28 56.01 54.60 55.93 3832829
20121022 55.64 56.37 54.98 55.50 1864704
20121023 54.61 55.24 54.26 55.05 1780907
20121024 55.41 55.72 54.92 55.39 2356995
20121025 55.70 56.08 55.38 56.04 1744876
20121026 55.98 56.04 55.14 55.64 1311357
20121031 55.75 56.91 55.70 56.07 1375528
20121101 56.16 57.35 56.09 57.35 1316341
20121102 57.86 57.86 56.38 56.42 1482272
20121105 57.92 59.11 57.45 58.57 2479626
20121106 59.24 59.93 58.91 59.37 2175176
20121107 58.61 58.93 57.18 57.94 2158043
20121108 57.85 58.01 57.25 57.41 1445826
20121109 57.40 59.53 56.99 58.23 2835891
20121112 58.11 58.46 57.83 58.20 1594105
20121113 58.03 59.69 57.55 58.51 2893416
20121114 58.78 59.61 58.25 58.36 3757132
20121115 58.26 58.89 57.93 58.46 2183276
20121116 58.60 59.41 58.05 59.29 2512542
20121119 59.50 60.70 59.50 60.65 2045692
20121120 60.65 61.06 60.32 60.79 1229949
20121121 60.86 61.13 60.64 60.79 754168
20121123 61.08 61.54 60.82 61.52 345673
20121126 61.27 61.61 60.94 61.33 1001196
20121127 61.22 61.60 60.32 60.37 1963141
20121128 60.29 61.52 60.29 61.24 1319441
20121129 61.44 62.05 60.91 61.93 1451529
20121130 61.95 62.13 61.39 61.53 2730454
20121203 62.00 62.16 61.00 61.01 986118
20121204 60.88 61.51 60.88 61.33 961003
20121205 61.28 61.82 60.68 61.44 1102290
20121206 61.18 61.53 60.96 61.37 927102
20121207 61.73 61.73 61.28 61.66 1058674
20121210 61.60 62.23 60.94 61.72 3520816
20121211 62.39 62.94 61.57 61.82 1983088
20121212 62.12 62.64 61.52 62.09 2090268
20121213 61.99 62.48 61.85 62.01 1644185
20121214 61.91 62.28 61.71 61.78 1781958
20121217 61.83 62.48 61.74 62.16 2149595
20121218 62.15 63.28 61.83 63.22 1790123
20121219 63.42 63.49 62.80 62.81 1285230
20121220 62.89 62.98 62.33 62.60 1607080
20121221 61.77 62.54 61.72 62.44 2562915
20121224 62.12 63.04 62.12 62.76 659514
20121226 62.76 63.13 62.48 62.88 1255463
20121227 62.92 63.09 62.33 63.02 1300837
20121228 62.57 63.11 62.49 62.68 1101153
20121231 62.41 63.66 62.20 63.58 911702
20130102 64.80 65.24 64.61 65.06 1694209
20130103 65.09 65.71 64.75 64.95 1064152
20130104 65.22 65.50 64.90 65.11 937644
20130107 64.82 65.08 64.51 64.69 787571
20130108 65.30 65.57 64.45 64.57 1703718
20130109 64.70 65.17 64.17 65.05 1353651
20130110 65.47 65.57 64.84 65.22 1311792
20130111 65.09 65.20 64.81 64.89 855269
20130114 64.72 64.94 64.13 64.44 1497109
20130115 64.10 64.81 64.09 64.45 1596744
20130116 64.37 64.80 64.08 64.72 1021879
20130117 65.01 66.31 65.01 66.02 1420523
20130118 66.22 66.32 64.94 65.82 2320028
20130122 65.87 66.18 65.46 66.02 1285333
20130123 65.84 66.24 65.54 65.95 1365227
20130124 65.99 66.02 63.28 64.88 3266871
20130125 65.10 65.36 64.37 64.61 2256671
20130128 64.81 65.51 64.69 65.35 2018436
20130129 65.41 67.45 65.36 67.39 2013682
20130130 67.44 67.46 66.75 66.89 1446362
20130131 66.87 67.15 66.30 66.93 2134298
20130201 67.36 68.24 66.87 68.06 1728626
20130204 67.31 67.99 67.31 67.67 1952082
20130205 67.92 68.68 67.74 68.51 1559226
20130206 68.14 69.06 68.14 68.99 1557779
20130207 69.22 69.44 68.28 68.60 1611007
20130208 68.60 69.03 68.47 68.82 1147353
20130211 68.79 69.24 68.70 68.75 1344349
20130212 68.85 69.37 68.73 69.14 1397164
20130213 69.14 69.50 68.92 69.28 1178463
20130214 69.16 69.56 68.98 69.53 1306624
20130215 69.58 70.46 69.54 70.20 1923865
20130219 70.44 70.87 69.98 70.49 1346623
20130220 70.60 70.76 69.82 69.88 2197242
20130221 69.52 69.70 68.98 69.29 1939472
20130222 69.59 71.07 69.57 70.75 3096231
20130225 71.05 71.25 69.06 69.08 2294810
20130226 69.47 70.55 69.10 70.19 1602601
20130227 70.30 71.74 69.99 71.52 1299250
20130228 71.47 71.88 71.08 71.26 1577485
20130301 70.81 71.33 69.88 70.88 1662818
20130304 70.58 70.67 69.53 70.31 1887835
20130305 70.69 71.70 70.69 71.37 980356
20130306 71.59 71.62 71.03 71.19 841085
20130307 71.30 71.58 70.88 71.02 1116128
20130308 71.50 71.71 71.06 71.65 890185
20130311 71.61 71.88 71.34 71.78 851481
20130312 71.66 71.66 70.75 71.12 833262
20130313 71.20 71.67 70.81 71.60 1402289
20130314 71.79 72.49 71.61 72.39 1145568
20130315 72.13 72.44 71.73 71.97 1528384
20130318 71.22 72.33 71.12 71.78 723739
20130319 71.88 72.18 70.97 71.48 1067954
20130320 71.77 71.90 70.92 71.29 1741152
20130321 71.64 71.75 70.08 70.29 2093397
20130322 70.34 70.78 69.95 70.71 1861483
20130325 71.01 71.27 69.60 70.16 1867351
20130326 70.65 70.90 70.35 70.69 1270943
20130327 70.30 70.33 69.60 70.28 1238930
20130328 70.28 70.88 70.06 70.80 1899981
20130401 70.69 70.89 69.48 69.72 915919
20130402 69.99 70.26 68.92 69.14 872995
20130403 69.04 69.72 68.31 68.90 1675685
20130404 69.12 70.05 69.06 69.87 1847690
20130405 68.92 69.96 68.61 69.70 1347733
20130408 70.19 71.02 70.19 70.86 1996123
20130409 70.89 71.27 70.27 70.95 1260649
20130410 71.03 72.29 70.97 72.29 1344645
20130411 72.26 72.63 71.79 72.57 1685875
20130412 72.28 72.51 70.97 71.32 1072278
20130415 70.84 70.99 68.42 68.46 1486490
20130416 69.15 70.17 68.46 70.16 2666747
20130417 69.88 70.73 67.31 67.92 2706583
20130418 68.09 68.29 66.26 66.63 2016092
20130419 66.62 67.00 66.10 66.21 1766268
20130422 66.24 66.36 65.53 66.06 2631440
20130423 66.52 67.13 66.17 67.13 1992623
20130424 67.37 68.25 66.98 68.07 1373364
20130425 67.96 68.65 67.83 67.95 1224107
20130426 67.98 67.98 66.70 67.13 749369
20130429 67.47 67.92 66.76 67.71 1274752
20130430 67.71 67.73 66.75 67.01 2037914
20130501 66.81 66.97 66.04 66.09 1737858
20130502 66.44 67.45 66.18 67.35 1401156
20130503 67.84 69.74 67.84 69.13 1184271
20130506 68.99 70.49 68.78 69.93 1315514
20130507 69.92 70.38 69.63 70.14 1040574
20130508 70.13 70.93 69.77 70.93 860231
20130509 70.87 71.52 70.73 71.15 798881
20130510 71.45 71.99 71.21 71.89 775206
20130513 71.65 72.29 71.33 71.88 1166875
20130514 71.89 73.38 71.83 73.28 1346395
20130515 73.00 74.04 72.89 73.83 787250
20130516 73.44 74.01 73.30 73.61 930742
20130517 73.76 75.01 73.76 75.01 923536
20130520 74.73 75.78 74.62 75.60 1109437
20130521 75.78 76.14 75.39 75.65 1199712
20130522 75.66 76.11 73.85 74.23 1074131
20130523 76.51 78.07 76.26 77.27 3971247
20130524 77.24 77.24 75.95 76.93 2248417
20130528 77.92 78.16 76.70 76.93 1478564
20130529 76.10 76.80 75.85 76.01 1827888
20130530 76.26 76.96 76.01 76.61 1111111
20130531 76.24 77.92 76.02 76.30 1698665
20130603 76.43 77.13 75.51 77.06 1735894
20130604 76.88 77.79 76.48 77.23 1886448
20130605 77.20 77.66 75.54 75.65 1562058
20130606 75.71 77.07 75.08 77.07 1293254
20130607 77.84 78.00 76.97 77.54 1466987
20130610 77.73 77.77 76.51 76.82 1137264
20130611 75.99 76.97 75.72 76.30 1267820
20130612 76.85 76.89 75.24 75.37 875434
20130613 75.33 76.94 75.17 76.65 927635
20130614 76.67 77.47 76.35 76.64 809284
20130617 77.39 77.60 76.82 77.17 704982
20130618 77.43 78.74 77.22 78.61 1124341
20130619 78.67 78.72 77.41 77.41 862716
20130620 76.55 76.68 74.99 75.14 1570673
20130621 75.58 75.87 74.16 75.44 1930446
20130624 74.71 74.88 73.70 73.94 1399914
20130625 74.75 75.26 74.49 74.79 1761533
20130626 75.37 76.12 74.81 75.71 1630567
20130627 76.25 76.41 75.80 76.09 1213772
20130628 75.96 76.58 75.67 75.72 2895720
20130701 76.53 76.73 75.80 75.90 1500216
20130702 75.81 76.21 74.59 74.85 1709741
20130703 74.41 74.83 74.07 74.67 1225258
20130705 75.33 76.10 75.14 76.05 946096
20130708 76.59 76.82 76.06 76.48 1450270
20130709 77.18 78.33 77.10 77.55 1295203
20130710 77.42 77.84 77.29 77.55 941378
20130711 78.93 79.36 78.69 79.30 816360
20130712 79.18 79.21 78.68 78.98 944763
20130715 78.98 79.11 78.63 78.70 918405
20130716 79.09 79.76 78.10 78.17 1189466
20130717 78.44 78.74 77.86 78.40 1307202
20130718 80.55 81.94 79.33 81.54 2058848
20130719 81.61 83.51 81.43 83.18 2154842
20130722 82.88 83.65 82.82 83.14 2166636
20130723 83.38 84.42 83.06 84.25 1610363
20130724 84.47 84.88 82.94 83.09 1145058
20130725 82.72 83.58 82.15 83.31 1015220
20130726 82.90 83.07 81.83 82.56 1125059
20130729 82.59 83.84 82.58 82.94 1262589
20130730 83.35 83.47 82.59 82.75 971838
20130731 82.78 84.22 82.78 83.50 1038706
20130801 84.33 85.74 84.20 85.46 1083934
20130802 84.75 84.94 84.25 84.84 970094
20130805 84.61 85.36 84.33 85.07 556684
20130806 84.76 84.83 83.75 84.48 1067217
20130807 84.46 85.17 84.19 85.03 960659
20130808 85.29 85.90 85.07 85.61 770722
20130809 85.24 86.11 85.14 85.73 1210900
20130812 85.37 86.28 85.10 86.07 774517
20130813 86.07 86.42 85.75 86.40 849897
20130814 86.27 86.49 85.84 86.34 917585
20130815 85.36 85.42 84.64 84.94 1122495
20130816 85.01 85.81 84.70 84.98 893894
20130819 84.99 85.35 84.46 84.49 588784
20130820 84.62 85.17 84.20 84.66 673497
20130821 84.44 84.55 83.68 83.83 818924
20130822 84.16 85.10 84.00 84.47 909175
20130823 84.75 85.09 84.03 84.92 771850
20130826 85.30 85.61 84.90 84.92 662626
20130827 83.92 84.15 83.03 83.12 927020
20130828 83.17 84.06 83.09 83.78 700774
20130829 83.56 84.66 83.55 84.08 537587
20130830 84.43 84.52 82.99 83.23 564870
20130903 84.00 85.00 83.13 83.81 634763
20130904 83.72 85.09 83.63 85.02 570286
20130905 84.91 85.79 84.63 85.64 611874
20130906 85.97 86.47 84.18 85.73 996697
20130909 85.95 86.47 85.77 86.27 1053613
20130910 86.90 87.72 86.79 87.63 809906
20130911 87.64 87.71 87.00 87.53 667564
20130912 87.53 87.86 86.84 87.09 865391
20130913 87.10 87.34 86.64 87.09 644164
20130916 88.58 88.66 87.98 88.02 905447
20130917 88.04 88.33 87.48 87.75 741341
20130918 87.80 89.14 87.71 88.97 1130047
20130919 89.35 90.56 89.24 90.48 1067102
20130920 90.29 90.89 88.70 88.71 1582924
20130923 88.52 89.08 88.01 88.97 668075
20130924 88.87 89.62 88.79 88.95 944686
20130925 88.95 89.31 88.12 88.28 1228040
20130926 88.56 89.18 87.81 88.09 881332
20130927 87.50 87.99 87.42 87.45 904323
20130930 86.57 87.98 86.41 87.91 903608
20131001 87.89 89.09 87.55 88.72 1215472
20131002 88.27 88.44 87.08 88.28 773222
20131003 87.80 88.17 86.25 86.59 850779
20131004 86.52 87.20 86.29 87.07 749107
20131007 86.37 87.38 86.21 86.62 944992
20131008 86.65 87.36 85.58 85.63 961955
20131009 85.71 85.72 84.41 85.00 935081
20131010 86.03 87.25 85.70 87.24 956846
20131011 86.88 88.48 86.76 88.42 940394
20131014 87.78 88.87 87.43 88.84 1215370
20131015 88.66 88.96 87.10 87.58 1478288
20131016 88.08 88.08 86.07 86.43 1953441
20131017 85.24 85.71 83.28 85.53 3933756
20131018 86.19 87.40 85.80 87.03 2315477
20131021 87.37 88.19 87.19 87.50 1141696
20131022 87.84 88.73 87.62 88.48 1013353
20131023 88.32 88.49 87.43 88.45 974115
20131024 88.74 90.05 88.53 89.79 1300080
20131025 89.92 90.11 88.77 89.01 1414832
20131028 88.82 89.48 88.67 89.41 1004463
20131029 89.59 90.16 89.15 90.10 783849
20131030 90.40 90.67 89.56 89.88 880310
20131031 89.81 90.41 89.11 89.83 1062912
20131101 89.89 90.45 88.87 89.31 1317247
20131104 89.41 89.65 88.98 89.58 979122
20131105 89.37 89.55 88.55 89.38 833817
20131106 89.77 89.85 89.00 89.43 573351
20131107 89.54 89.83 88.12 88.25 951021
20131108 88.27 90.32 88.15 90.27 910454
20131111 90.30 90.66 89.77 89.95 804899
20131112 89.83 90.00 89.30 89.92 879084
20131113 89.21 90.99 89.21 90.94 1433225
20131114 91.19 91.71 90.72 91.60 679009
20131115 91.83 91.88 91.16 91.31 807862
20131118 91.35 91.87 90.50 90.87 513574
20131119 90.75 90.79 89.48 89.79 646004
20131120 89.83 90.01 88.73 88.99 505910
20131121 89.38 90.93 89.12 90.79 1069247
20131122 90.61 91.46 90.04 91.41 580402
20131125 91.48 91.88 89.90 89.93 888383
20131126 90.07 90.63 89.70 89.77 1023873
20131127 90.16 90.29 88.88 88.99 1232538
20131129 89.07 89.53 88.82 89.10 481080
20131202 86.81 88.55 86.81 87.92 2181662
20131203 87.57 88.70 87.57 87.82 1979209
20131204 87.32 88.04 86.63 86.81 1854866
20131205 86.68 88.35 86.57 88.10 1408411
20131206 89.15 90.01 88.92 90.00 890466
20131209 90.06 90.39 89.53 89.70 968372
20131210 89.66 89.92 89.13 89.23 985073
20131211 89.18 89.23 87.76 87.86 871626
20131212 87.94 88.33 87.78 88.04 914907
20131213 88.14 88.66 87.67 87.97 762049
20131216 88.44 90.36 88.29 90.06 939042
20131217 90.36 90.49 89.49 89.56 1066848
20131218 89.86 90.31 88.14 90.25 1293844
20131219 90.14 91.55 89.65 91.49 1386719
20131220 91.49 92.91 91.17 92.85 1700175
20131223 93.43 93.78 93.09 93.16 978555
20131224 93.10 93.98 93.09 93.76 214571
20131226 93.97 94.74 93.94 94.39 399508
20131227 94.66 94.73 94.17 94.58 394823
20131230 94.57 94.83 94.39 94.64 473340
20131231 94.83 95.25 94.41 94.80 517334
20140102 94.80 94.99 93.22 93.53 794841
20140103 93.73 94.15 93.16 93.50 921730
20140106 94.04 94.08 92.70 92.88 911241
20140107 92.88 93.50 92.63 93.05 856249
20140108 93.05 93.07 92.24 92.50 1214818
20140109 92.80 93.49 92.09 92.37 1242518
20140110 92.41 92.99 91.59 92.74 956457
20140113 92.37 93.42 91.27 91.47 987822
20140114 91.90 93.71 91.60 93.70 1419511
20140115 93.86 94.93 93.72 94.62 1087521
20140116 94.43 94.85 92.94 94.37 1545077
20140117 94.10 94.25 93.20 93.39 1721764
20140121 94.21 94.64 93.34 94.29 1634795
20140122 94.41 94.48 93.77 94.16 1269301
20140123 93.77 93.83 92.03 92.38 1147605
20140124 90.79 91.89 88.68 88.70 1464625
20140127 88.95 89.39 87.46 87.93 1366454
20140128 88.30 89.37 88.30 88.86 1305759
20140129 88.38 89.15 87.62 88.06 1715756
20140130 86.10 88.00 84.28 87.66 1785515
20140131 85.12 86.12 84.73 85.00 2266085
20140203 84.74 85.34 81.32 81.46 2455808
20140204 81.52 82.42 80.98 82.11 1940104
20140205 81.67 81.94 80.21 81.29 2298368
20140206 81.57 82.26 81.08 81.15 1911793
20140207 81.76 84.16 81.36 83.90 2341750
20140210 83.70 83.99 82.47 82.93 1441304
20140211 82.90 83.71 82.67 83.23 1582145
20140212 83.51 84.30 83.18 83.84 1967905
20140213 83.13 83.93 82.98 83.76 2334113
20140214 83.68 84.69 83.39 84.51 1860060
20140218 84.65 85.87 84.44 85.53 2154471
20140219 85.29 85.89 84.91 85.02 2400001
20140220 85.17 87.24 84.90 86.98 2775170
20140221 86.96 87.63 86.41 87.38 2260484
20140224 87.53 88.19 87.35 87.86 1699055
20140225 87.89 88.43 87.81 88.38 2369450
20140226 88.66 89.44 88.26 89.34 1838470
20140227 88.88 90.12 88.88 90.10 1899063
20140228 90.40 92.68 90.26 92.60 2792584
20140303 76.48 78.39 76.23 77.67 3122537
20140304 78.96 79.28 77.58 78.05 2380754
20140305 78.44 78.92 77.99 78.43 1366556
20140306 78.59 80.12 78.57 80.11 2283194
20140307 80.39 81.23 80.01 80.79 1767286
20140310 80.56 81.14 80.07 81.02 1299750
20140311 81.19 81.86 80.16 80.44 1377554
20140312 79.76 80.53 79.58 80.21 1459644
20140313 80.65 81.08 79.11 79.58 1618391
20140314 79.36 80.08 78.65 78.72 1505261
20140317 79.40 81.03 79.40 80.33 1337796
20140318 80.64 81.24 80.44 80.80 1139615
20140319 80.89 81.06 79.81 80.41 850910
20140320 80.17 80.57 79.41 80.37 1730812
20140321 82.95 82.95 79.63 79.63 2739861
20140324 80.05 80.28 79.34 79.78 1511647
20140325 80.57 80.83 79.39 80.18 1799643
20140326 80.81 80.97 79.69 79.72 1326239
20140327 79.43 79.66 78.86 79.45 831751
20140328 78.23 80.58 78.23 79.89 789580
20140331 80.36 80.68 80.09 80.64 1427813
20140401 80.89 81.66 80.56 81.62 809956
20140402 83.71 84.28 82.82 84.00 1709220
20140403 84.05 84.77 83.61 84.23 1402166
20140404 84.74 84.75 82.32 82.32 2147853
20140407 82.05 82.41 80.57 80.94 1114475
20140408 81.12 81.76 80.33 81.28 1066324
20140409 81.33 82.65 81.33 82.55 1048786
20140410 82.44 82.91 80.79 81.07 1157963
20140411 80.67 81.23 79.53 79.69 1185638
20140414 80.56 80.79 79.70 80.46 1642517
20140415 80.74 81.22 79.65 80.84 1062776
20140416 81.70 82.33 81.59 82.05 1660257
20140417 84.50 85.18 80.70 84.30 2139946
20140421 83.91 84.94 83.48 84.70 2222665
20140422 84.65 85.53 84.34 84.97 1293598
20140423 84.61 85.66 84.61 85.18 821614
20140424 85.62 85.62 84.32 85.02 1075042
20140425 84.56 84.83 83.57 83.75 1212501
20140428 84.46 84.71 83.08 84.32 932108
20140429 84.53 84.93 83.91 84.50 520642
20140430 84.49 85.23 84.08 85.23 834184
20140501 85.19 85.41 84.24 84.86 727237
20140502 84.86 85.38 84.59 84.73 754100
20140505 84.35 84.84 83.91 84.70 691453
20140506 84.51 85.09 84.00 84.07 721256
20140507 84.56 84.86 83.76 84.80 810767
20140508 84.73 85.86 84.31 84.74 533719
20140509 84.56 84.78 83.28 84.11 919031
20140512 84.27 86.21 84.27 86.05 748018
20140513 86.05 86.06 85.26 85.41 814112
20140514 85.43 85.71 85.04 85.21 780153
20140515 84.82 85.10 83.71 84.61 855573
20140516 84.55 85.41 84.42 85.24 1066324
20140519 84.84 86.04 84.74 85.53 780153
20140520 85.38 85.38 83.52 83.92 829622
20140521 84.23 85.09 84.17 84.96 548621
20140522 84.85 85.60 84.75 84.85 673916
20140523 85.03 85.90 84.96 85.83 521758
20140527 86.12 86.96 85.94 86.29 605490
20140528 86.27 86.87 85.95 85.99 450581
20140529 86.22 86.50 85.55 86.37 444222
20140530 86.22 86.45 85.79 86.37 583313
20140602 86.49 87.02 85.81 86.74 391735
20140603 86.43 86.57 85.79 86.00 582202
20140604 85.86 86.40 85.66 86.00 390423
20140605 86.14 87.25 85.79 87.12 520631
20140606 86.94 87.94 86.93 87.48 913779
20140609 87.47 88.72 87.11 88.05 978479
20140610 87.84 88.23 87.08 88.22 1075379
20140611 87.78 88.36 87.47 88.23 634185
20140612 88.07 88.18 87.22 87.99 1291181
20140613 88.02 88.76 87.75 88.32 823138
20140616 88.04 88.45 87.80 88.32 813246
20140617 88.10 88.92 87.84 88.58 627220
20140618 88.57 89.22 87.73 89.07 661538
20140619 89.02 89.79 88.53 89.63 692627
20140620 89.87 90.07 89.17 89.87 1094859
20140623 89.85 89.88 88.92 89.16 572815
20140624 89.15 89.67 88.56 88.59 637415
20140625 88.51 89.23 88.27 88.94 463501
20140626 89.06 89.27 87.92 88.79 468043
20140627 88.66 89.15 88.34 89.04 579679
20140630 89.22 90.52 88.73 90.11 1106467
20140701 90.20 90.99 90.08 90.15 764595
20140702 89.82 90.08 89.40 89.77 572714
20140703 90.04 90.66 89.91 90.22 512354
20140707 90.05 90.16 88.92 89.14 807796
20140708 89.14 89.33 88.50 88.73 651949
20140709 89.15 89.28 88.49 88.75 561813
20140710 87.76 87.81 86.93 87.63 1392017
20140711 87.74 88.36 87.24 87.92 899749
20140714 88.86 88.86 87.96 88.12 851097
20140715 88.12 88.31 87.15 87.30 1301981
20140716 87.71 88.48 87.28 88.11 1463883
20140717 86.95 87.67 85.70 86.33 1639816
20140718 86.67 88.02 86.34 87.90 1176921
20140721 87.87 89.00 87.62 88.71 980195
20140722 89.19 89.71 89.06 89.23 1089712
20140723 89.27 89.52 88.66 88.74 629844
20140724 89.00 89.24 87.85 88.00 1148154
20140725 87.68 88.11 87.49 87.74 895005
20140728 87.49 87.51 86.59 87.29 818192
20140729 86.84 87.67 86.12 86.17 836865
20140730 86.36 86.90 85.68 86.46 1029654
20140731 85.74 86.61 84.95 84.96 1376069
20140801 84.29 84.72 83.52 84.23 1053879
20140804 84.61 85.68 84.19 85.39 947795
20140805 85.14 85.33 83.94 84.22 1047621
20140806 83.58 84.13 83.23 83.58 908127
20140807 84.14 84.50 83.29 83.47 668907
20140808 83.92 84.87 83.33 84.80 978378
20140811 85.36 85.81 84.93 85.26 529513
20140812 84.92 85.97 84.90 85.51 674761
20140813 85.71 86.90 85.58 86.43 627927
20140814 86.49 87.02 86.34 86.95 419089
20140815 87.38 87.49 85.99 86.57 497516
20140818 87.17 88.11 87.05 88.11 554647
20140819 88.30 88.81 88.01 88.63 731084
20140820 88.62 89.74 88.48 89.42 706657
20140821 89.81 89.81 88.68 88.77 732800
20140822 89.09 89.09 87.63 88.06 592094
20140825 88.60 89.45 88.24 88.90 539001
20140826 88.88 89.21 88.24 88.29 299075
20140827 88.15 88.49 87.69 88.07 653143
20140828 87.80 87.81 87.04 87.68 386761
20140829 87.80 87.98 87.26 87.45 591547
20140902 87.74 88.39 87.42 87.70 607323
20140903 88.15 88.20 87.59 87.83 948665
20140904 87.84 88.97 87.51 87.68 658971
20140905 87.44 87.79 86.84 87.73 716247
20140908 87.43 87.69 86.73 86.91 830597
20140909 86.77 86.97 86.21 86.34 885863
20140910 86.52 86.79 85.88 86.24 851397
20140911 86.02 86.71 85.96 86.61 777944
20140912 86.64 86.64 85.19 85.37 750612
20140915 85.05 85.32 84.47 84.63 977102
20140916 84.56 85.24 83.90 84.86 625410
20140917 85.19 85.57 84.22 84.31 903950
20140918 84.60 85.22 84.38 84.99 536381
20140919 85.52 85.72 84.64 84.92 852302
20140922 84.62 84.80 83.28 83.60 728506
20140923 83.50 83.50 81.56 81.97 1987263
20140924 81.45 81.95 80.56 81.55 1756352
20140925 81.11 81.13 80.28 80.28 1075777
20140926 80.36 81.36 80.07 81.12 896414
20140929 80.31 81.15 79.94 80.93 926458
20140930 80.93 81.23 79.86 79.94 1008855
20141001 79.82 80.11 78.78 79.06 1751629
20141002 78.91 79.82 78.36 79.23 1265088
20141003 79.74 80.11 79.37 79.41 1693449
20141006 79.73 79.88 78.52 78.97 1179577
20141007 78.81 78.81 76.32 76.39 1907680
20141008 76.51 78.06 76.04 78.01 2169742
20141009 77.74 77.82 75.71 75.75 1265791
20141010 75.80 76.41 74.39 75.40 1429680
20141013 74.97 75.56 71.97 72.08 2140300
20141014 72.52 73.26 71.21 71.67 2771839
20141015 70.81 72.01 69.66 71.71 2249425
20141016 71.71 73.66 70.43 73.09 3220398
20141017 74.11 74.95 73.55 74.15 2783395
20141020 74.20 74.44 73.60 74.23 1431589
20141021 75.10 76.37 74.89 76.27 1589248
20141022 76.42 77.31 75.82 75.88 2069358
20141023 76.85 78.50 76.82 77.98 1812623
20141024 77.89 78.80 77.57 78.71 1109640
20141027 77.96 78.00 76.66 77.21 1796948
20141028 77.26 79.18 77.26 79.13 1308296
20141029 79.30 79.61 77.79 78.59 1384864
20141030 78.19 79.53 77.92 79.06 932487
20141031 80.22 80.36 78.58 79.06 2393317
20141103 79.17 80.42 78.79 79.40 2459637
20141104 79.94 80.13 78.40 78.71 9075373
20141105 79.93 81.04 78.77 80.86 3740501
20141106 80.85 81.27 79.93 80.58 2371513
20141107 80.76 81.36 80.38 81.14 1347284
20141110 81.20 81.35 80.48 81.00 1198869
20141111 80.96 81.11 79.80 80.36 1354920
20141112 79.99 81.02 79.92 80.70 1079796
20141113 80.70 80.74 79.20 79.86 2366890
20141114 79.64 80.38 79.62 79.82 1311913
20141117 79.87 80.70 79.51 80.48 1175859
20141118 80.35 81.00 80.14 80.32 1181888
20141119 80.16 80.41 79.67 80.30 808692
20141120 80.02 81.91 79.77 81.51 1249714
20141121 82.64 83.09 82.01 82.30 1949683
20141124 82.50 82.98 81.88 82.72 1365270
20141125 82.80 83.55 82.24 82.76 2100800
20141126 82.53 82.83 80.94 81.11 1578800
20141128 79.07 79.50 76.23 76.99 3413000
20141201 74.95 75.48 73.33 75.03 3847500
20141202 73.74 77.17 73.74 76.71 3851500
20141203 76.89 77.51 76.72 76.93 3023100
20141204 76.59 76.69 75.64 75.94 1893000
20141205 75.46 76.23 74.74 75.71 2024800
20141208 74.48 76.23 73.54 73.76 2422600
20141209 72.38 73.75 72.25 73.57 2257400
20141210 72.75 72.85 70.43 71.26 4573600
20141211 71.60 71.60 70.06 70.15 2810800
20141212 69.48 69.56 67.80 67.82 3077900
20141215 68.40 68.45 67.13 67.76 3922900
20141216 67.68 71.62 67.68 68.79 4528700
20141217 68.93 71.56 68.62 71.27 3644800
20141218 72.66 73.37 71.53 72.13 3291300
20141219 72.65 73.86 72.45 73.68 3013300
20141222 73.66 73.93 72.99 73.81 1736200
20141223 73.94 75.07 73.88 74.48 1399300
20141224 74.69 74.90 74.08 74.20 848700
20141226 74.20 74.77 73.78 73.83 1268300
20141229 73.83 73.95 72.95 73.25 1541900
20141230 73.14 73.75 72.80 73.47 1436700
20141231 73.60 73.77 71.69 71.72 1539600