20000103 15.41 15.41 14.67 14.76 1165716
20000104 14.51 14.79 14.51 14.79 1143106
20000105 14.88 15.44 14.88 15.25 770354
20000106 15.22 15.41 15.07 15.19 587645
20000107 15.22 15.34 15.16 15.34 1155532
20000110 15.68 15.77 15.37 15.44 1288948
20000111 15.37 15.44 15.22 15.44 732672
20000112 15.37 15.68 15.34 15.49 2081097
20000113 15.56 15.59 15.31 15.46 654659
20000114 15.49 15.59 15.22 15.31 834924
20000118 15.31 15.37 14.97 15.13 511668
20000119 15.22 15.77 15.16 15.65 1184455
20000120 15.71 16.72 15.65 16.63 2007973
20000121 17.06 18.41 16.63 18.26 2508031
20000124 19.15 20.28 18.35 18.44 3712448
20000125 18.47 18.66 17.31 17.55 1575336
20000126 17.58 17.62 17.37 17.62 902956
20000127 17.55 17.55 16.94 17.18 1962754
20000128 16.94 17.03 16.32 16.32 803148
20000131 16.51 17.18 16.39 17.06 1845428
20000201 17.12 17.34 17.03 17.06 1297503
20000202 16.91 16.97 16.51 16.54 786242
20000203 16.54 16.97 16.54 16.81 1270209
20000204 16.84 16.88 16.26 16.32 1113368
20000207 16.32 16.32 16.01 16.20 759355
20000208 16.29 16.32 16.17 16.20 1182622
20000209 16.20 16.39 15.90 15.90 1062853
20000210 16.01 16.05 15.65 15.80 1349444
20000211 15.80 16.05 15.80 15.96 666473
20000214 16.08 16.39 15.93 16.05 1038410
20000215 16.11 16.32 16.01 16.20 1054298
20000216 16.23 16.32 15.96 15.99 769540
20000217 16.20 16.29 15.90 15.96 968341
20000218 15.96 15.99 15.71 15.77 668102
20000222 15.90 15.96 15.56 15.62 661584
20000223 15.49 15.52 15.10 15.16 615347
20000224 15.25 15.31 14.64 14.76 1263080
20000225 14.76 14.82 14.30 14.45 918844
20000228 14.42 14.82 14.30 14.61 1528895
20000229 14.61 14.88 14.48 14.82 891957
20000301 14.73 14.91 14.33 14.42 736338
20000302 14.61 14.61 14.33 14.42 1239452
20000303 14.36 14.54 14.30 14.48 1011523
20000306 15.22 15.22 14.54 14.64 2326340
20000307 14.64 14.94 14.42 14.42 1696939
20000308 14.39 14.73 14.30 14.61 1165309
20000309 14.61 14.85 14.58 14.85 1790229
20000310 14.97 15.31 14.91 15.10 1718326
20000313 14.73 15.25 14.70 15.00 1826485
20000314 15.00 15.19 14.61 14.73 2233050
20000315 14.76 15.68 14.73 15.44 2190071
20000316 15.25 16.13 15.22 15.91 4837928
20000317 15.63 15.78 15.07 15.19 1162449
20000320 15.28 15.44 15.16 15.32 910004
20000321 15.44 15.44 14.75 15.00 797005
20000322 14.97 14.97 14.19 14.60 1477404
20000323 14.69 15.10 14.69 14.91 1381034
20000324 14.88 14.94 14.63 14.85 1085714
20000327 14.94 15.19 14.85 14.85 700435
20000328 14.85 15.10 14.78 14.97 1275448
20000329 14.88 15.10 14.85 14.85 1158642
20000330 14.94 15.16 14.72 14.78 1629673
20000331 14.85 14.85 14.41 14.57 3619981
20000403 14.53 14.66 14.41 14.63 1129992
20000404 14.60 14.94 14.50 14.78 1612843
20000405 14.78 15.19 14.69 14.85 1277251
20000406 14.97 14.97 14.50 14.78 1073492
20000407 14.63 14.82 14.50 14.69 697630
20000410 14.63 15.07 14.60 15.03 836474
20000411 15.03 15.25 14.88 14.88 753328
20000412 14.82 15.32 14.82 14.88 1613644
20000413 14.91 15.16 14.78 15.03 1109556
20000414 14.91 15.16 14.47 14.69 1239184
20000417 14.44 14.91 14.35 14.60 2264391
20000418 14.66 15.22 14.63 15.13 1787551
20000419 15.03 15.13 14.75 15.03 1183686
20000420 15.10 15.47 15.07 15.38 616286
20000424 15.38 16.10 15.32 16.00 1095331
20000425 15.88 16.47 15.88 16.44 1201919
20000426 16.22 17.09 16.16 17.06 1405277
20000427 16.94 16.94 16.35 16.41 1334552
20000428 16.28 16.35 16.07 16.28 1889531
20000501 16.16 16.32 15.97 16.00 1406078
20000502 15.94 16.13 15.60 15.63 627907
20000503 15.63 15.63 15.35 15.38 727683
20000504 15.50 16.63 15.50 15.60 1837238
20000505 15.66 15.91 15.57 15.69 1804581
20000508 15.63 16.41 15.57 16.25 1422507
20000509 16.25 16.38 16.03 16.10 1538111
20000510 16.10 16.10 15.75 15.82 1546326
20000511 15.75 16.10 15.75 16.10 1587799
20000512 16.13 16.28 15.88 16.01 2096095
20000515 16.16 16.66 16.16 16.66 2053620
20000516 16.60 16.66 16.25 16.63 2526253
20000517 16.50 16.53 15.97 16.35 1348577
20000518 16.38 16.88 16.28 16.85 1016392
20000519 16.72 16.91 16.60 16.82 620293
20000522 16.82 16.91 16.53 16.57 867128
20000523 16.82 16.82 16.07 16.38 1017393
20000524 16.38 16.88 16.35 16.46 1601623
20000525 16.35 16.91 15.97 16.91 1141212
20000526 16.66 17.41 16.63 17.25 1422307
20000530 17.16 17.53 16.94 17.06 1561352
20000531 17.09 17.41 17.03 17.25 859715
20000601 17.22 17.56 17.22 17.50 1021801
20000602 17.47 17.84 17.03 17.62 1295884
20000605 17.66 17.66 16.97 16.97 994954
20000606 16.97 17.53 16.85 17.47 1020799
20000607 17.34 17.56 17.22 17.34 730888
20000608 17.25 17.31 16.97 17.19 563593
20000609 17.25 17.69 17.25 17.62 451796
20000612 17.75 17.94 17.69 17.75 546563
20000613 17.69 17.94 17.62 17.75 448791
20000614 17.75 17.78 17.03 17.22 1019196
20000615 17.12 17.59 17.12 17.47 3002693
20000616 17.32 17.57 17.22 17.35 3586061
20000619 17.25 17.73 16.84 16.91 1064803
20000620 16.97 17.03 16.66 16.87 850026
20000621 16.91 17.07 16.78 16.84 409813
20000622 16.75 16.78 16.43 16.59 585306
20000623 16.46 16.81 16.34 16.46 945965
20000626 16.56 16.66 16.37 16.56 469035
20000627 16.66 16.69 16.11 16.18 821403
20000628 16.18 16.46 15.83 16.42 795543
20000629 16.27 16.43 16.02 16.05 992553
20000630 15.93 16.66 15.35 15.48 1984711
20000703 15.48 15.86 15.48 15.86 1199631
20000705 15.99 16.21 15.58 15.64 631302
20000706 15.70 15.93 15.42 15.83 798504
20000707 15.83 16.02 15.76 15.96 433502
20000710 15.86 16.18 15.80 16.02 564776
20000711 16.05 16.11 15.80 16.08 371911
20000712 15.96 16.08 15.90 15.96 337365
20000713 16.02 16.15 15.86 16.11 430541
20000714 16.18 16.31 15.99 16.05 777974
20000717 15.96 16.18 15.96 16.05 486011
20000718 16.18 16.34 15.99 16.15 654793
20000719 16.24 16.52 16.15 16.34 747771
20000720 16.40 16.46 16.27 16.46 497856
20000721 16.46 16.56 16.31 16.34 552932
20000724 16.27 16.37 16.08 16.24 596756
20000725 16.34 16.46 16.08 16.18 525887
20000726 16.08 16.18 15.86 16.07 739677
20000727 16.18 16.52 15.86 15.99 975576
20000728 16.08 16.18 15.90 16.02 871938
20000731 16.08 16.27 15.76 15.96 718357
20000801 15.90 16.56 15.86 16.43 848250
20000802 16.31 16.62 16.27 16.49 616694
20000803 16.56 16.84 16.52 16.56 442977
20000804 16.52 16.72 16.08 16.62 771657
20000807 16.62 17.16 16.52 17.11 1720978
20000808 17.22 17.25 17.03 17.19 1248192
20000809 17.07 17.28 16.97 17.13 1132710
20000810 17.25 17.42 17.16 17.39 1070725
20000811 17.45 17.73 17.38 17.52 590636
20000814 17.57 17.76 17.19 17.70 841933
20000815 17.63 17.98 17.54 17.76 886349
20000816 17.95 18.30 17.89 17.92 1098559
20000817 18.04 18.08 17.79 17.86 370924
20000818 17.98 18.18 17.83 17.98 608403
20000821 17.95 17.95 17.63 17.86 298279
20000822 17.76 17.83 17.54 17.54 404878
20000823 17.42 17.54 17.16 17.19 1770921
20000824 17.32 17.35 17.03 17.10 681640
20000825 17.22 17.22 16.66 17.00 694669
20000828 16.94 17.45 16.91 17.38 846473
20000829 17.25 17.42 17.13 17.32 484235
20000830 17.28 17.57 17.22 17.48 474562
20000831 17.48 17.73 17.48 17.60 510292
20000901 17.63 17.73 17.45 17.54 287027
20000905 17.54 18.08 17.51 18.08 1104482
20000906 17.95 18.46 17.95 18.39 614719
20000907 18.33 18.62 18.08 18.59 1933780
20000908 18.62 19.35 18.52 19.33 1239901
20000911 19.22 19.79 19.15 19.47 1105074
20000912 19.38 19.82 18.94 19.82 1690380
20000913 19.82 20.39 19.82 19.82 1246613
20000914 19.76 19.85 19.22 19.35 1039338
20000915 19.25 20.20 19.25 19.80 1753944
20000918 19.53 19.73 19.35 19.53 740269
20000919 19.41 19.44 18.36 18.59 871346
20000920 18.71 18.71 18.21 18.59 4182027
20000921 18.56 18.98 18.43 18.75 3620196
20000922 18.69 19.17 18.53 18.88 938137
20000925 18.59 19.14 18.56 19.07 574949
20000926 19.01 19.36 18.95 19.11 804812
20000927 19.21 19.40 18.59 19.31 817464
20000928 19.17 19.52 19.14 19.33 813766
20000929 19.21 19.72 19.11 19.66 951177
20001002 19.33 19.78 18.98 19.68 940083
20001003 19.68 19.81 19.14 19.27 1025722
20001004 19.27 19.62 18.56 18.88 1161577
20001005 18.85 19.21 18.37 18.50 660783
20001006 18.62 18.95 18.43 18.50 579815
20001009 18.37 18.69 18.24 18.37 596943
20001010 18.50 18.85 18.37 18.56 696012
20001011 18.62 19.01 18.37 18.72 733382
20001012 18.59 19.14 18.14 18.91 839068
20001013 19.01 19.24 18.75 18.88 805786
20001016 18.91 19.17 18.81 18.95 503519
20001017 19.01 19.27 18.72 18.91 594802
20001018 19.04 19.21 18.40 18.53 1189215
20001019 18.40 18.88 18.21 18.78 936580
20001020 18.91 19.07 18.62 18.75 1059005
20001023 18.66 19.14 18.66 18.81 1148342
20001024 18.95 19.01 18.47 18.69 678690
20001025 18.75 18.91 18.34 18.43 453498
20001026 18.50 18.50 18.04 18.21 481136
20001027 18.21 18.72 17.95 18.43 625165
20001030 18.43 18.72 18.40 18.66 916143
20001031 18.69 18.78 18.37 18.56 988936
20001101 18.66 19.17 18.62 19.04 1593081
20001102 19.01 19.14 18.66 18.81 682582
20001103 18.75 19.21 18.59 19.21 1561161
20001106 19.07 19.49 18.18 18.40 2045606
20001107 18.40 18.62 18.40 18.56 908553
20001108 18.50 18.72 18.37 18.53 905633
20001109 18.53 18.72 18.24 18.66 1113308
20001110 18.66 19.07 18.59 18.75 903297
20001113 18.85 18.98 18.69 18.95 1463455
20001114 18.81 18.91 18.50 18.53 1007232
20001115 18.59 18.85 18.43 18.81 958963
20001116 18.88 19.14 18.85 19.11 847437
20001117 19.14 19.33 18.98 19.21 921204
20001120 19.30 19.52 19.11 19.30 564439
20001121 19.33 19.33 18.88 19.17 569694
20001122 19.30 19.36 18.98 19.04 805980
20001124 18.95 19.21 18.66 19.07 293119
20001127 18.98 19.11 18.53 19.01 938721
20001128 19.01 19.36 19.01 19.17 819021
20001129 19.17 19.52 19.11 19.40 824081
20001130 19.40 19.62 19.33 19.49 1810098
20001201 19.40 19.62 19.24 19.52 566191
20001204 19.52 19.91 19.36 19.55 793913
20001205 19.65 19.65 19.07 19.21 1180846
20001206 19.17 19.33 18.88 18.98 1756768
20001207 19.11 19.14 18.81 19.01 1126932
20001208 18.91 18.91 18.50 18.59 629642
20001211 18.72 18.72 18.30 18.53 840041
20001212 18.59 18.62 18.34 18.47 978037
20001213 18.53 18.88 18.30 18.78 735717
20001214 18.85 18.88 18.59 18.72 669931
20001215 18.85 19.11 18.66 18.95 1458978
20001218 18.95 19.27 18.95 19.27 1685338
20001219 19.30 19.49 19.21 19.27 3068408
20001220 19.24 19.70 19.14 19.60 3545332
20001221 19.80 19.80 19.34 19.67 12599184
20001222 19.63 20.02 19.47 20.02 1006261
20001226 20.02 20.45 19.93 20.42 717359
20001227 20.45 20.48 20.12 20.29 1139482
20001228 20.35 20.42 20.06 20.29 803934
20001229 20.29 20.45 20.09 20.29 867473
20010102 20.16 20.19 19.76 19.93 1028720
20010103 20.06 20.25 19.14 19.27 2580535
20010104 19.11 19.14 17.88 18.17 2091226
20010105 18.17 18.59 17.97 18.49 2006379
20010108 18.52 18.92 18.46 18.85 1642420
20010109 18.75 19.08 18.65 19.08 2195653
20010110 19.21 19.24 18.88 19.01 1280573
20010111 19.01 19.01 17.58 17.65 2167050
20010112 17.84 18.10 17.61 17.97 2042852
20010116 18.10 18.10 17.25 17.58 1523020
20010117 17.68 18.00 17.48 17.61 1140826
20010118 17.74 18.17 17.71 18.10 1570627
20010119 18.10 18.39 17.81 18.13 1822672
20010122 18.13 19.01 18.03 18.95 1622840
20010123 18.92 19.27 18.72 19.01 1709031
20010124 19.01 19.40 19.01 19.21 766117
20010125 19.34 19.47 19.01 19.08 974779
20010126 19.27 19.27 18.26 18.69 1394790
20010129 18.69 19.27 18.68 18.72 746345
20010130 18.85 19.11 18.53 18.97 970172
20010131 18.84 18.84 18.30 18.38 1999468
20010201 18.60 18.74 18.05 18.28 1564484
20010202 18.39 18.47 18.07 18.11 1060970
20010205 18.13 18.58 18.13 18.22 1907711
20010206 18.35 18.73 18.10 18.43 2364771
20010207 18.62 19.37 18.62 19.28 5709119
20010208 19.22 20.00 19.22 19.77 3775302
20010209 19.77 20.04 19.54 19.99 4007959
20010212 20.03 20.38 19.59 19.81 1335474
20010213 19.81 20.02 19.60 19.64 1749919
20010214 19.64 19.64 19.01 19.21 2430613
20010215 19.19 19.23 18.75 18.76 2207362
20010216 18.89 19.14 18.60 18.75 2845825
20010220 18.93 19.02 18.74 18.79 1088420
20010221 19.17 19.36 18.81 18.85 1118366
20010222 18.98 19.14 18.62 18.65 1639541
20010223 18.68 18.94 18.21 18.34 1462937
20010226 18.47 19.06 18.33 18.45 868817
20010227 18.45 18.80 18.37 18.58 763622
20010228 18.65 19.27 18.49 18.77 5184297
20010301 19.27 19.74 19.07 19.46 5867487
20010302 19.54 19.98 19.48 19.87 2559611
20010305 19.87 20.13 19.87 20.10 2249594
20010306 20.07 20.31 20.07 20.14 1745696
20010307 20.14 20.45 20.08 20.20 2376288
20010308 20.31 20.53 20.21 20.52 1386344
20010309 20.53 20.53 20.17 20.20 1084581
20010312 20.01 20.37 20.01 20.08 1418018
20010313 20.08 20.62 20.08 20.36 2332521
20010314 20.21 20.34 20.05 20.05 2029414
20010315 20.06 20.47 19.87 20.34 2187974
20010316 20.06 20.58 20.06 20.20 1900992
20010319 20.20 20.41 20.20 20.35 1493650
20010320 20.29 20.63 20.19 20.25 1208754
20010321 20.14 20.71 20.14 20.24 953213
20010322 20.24 20.32 19.37 19.82 3622854
20010323 19.72 19.93 19.43 19.86 2581745
20010326 19.86 20.52 19.82 20.52 2425465
20010327 20.52 21.01 20.50 20.77 3209327
20010328 20.65 20.98 20.18 20.75 1873465
20010329 20.65 20.84 20.37 20.80 1199283
20010330 20.94 21.22 20.87 21.01 1519231
20010402 21.01 21.51 21.01 21.43 2867785
20010403 21.35 21.79 21.05 21.73 2598604
20010404 21.68 22.25 21.54 22.16 2836529
20010405 22.41 22.41 21.88 22.33 2566212
20010406 22.20 22.41 21.75 22.00 4477184
20010409 22.25 22.55 22.15 22.34 1781023
20010410 22.55 23.00 22.55 22.93 1677405
20010411 22.83 22.83 22.20 22.35 1687255
20010412 22.29 22.41 21.92 22.19 1183560
20010416 22.25 22.91 22.20 22.91 1757345
20010417 22.91 23.17 22.58 22.67 1433608
20010418 22.67 22.91 22.07 22.76 2140941
20010419 22.76 22.96 22.01 22.01 1505213
20010420 22.01 22.28 21.67 22.04 1447815
20010423 22.04 22.24 21.69 22.16 853004
20010424 22.29 22.43 22.05 22.30 1052285
20010425 22.44 22.54 22.04 22.36 1165186
20010426 22.36 22.82 22.36 22.57 1341545
20010427 22.57 22.60 22.20 22.33 907750
20010430 22.33 22.38 22.09 22.13 1217089
20010501 22.24 22.40 22.10 22.33 912107
20010502 22.33 22.33 21.68 21.81 1104757
20010503 21.88 21.93 21.41 21.70 639706
20010504 21.64 22.02 21.54 22.02 1139991
20010507 22.02 22.22 22.00 22.13 976513
20010508 22.27 22.27 21.91 22.01 1230918
20010509 22.01 22.65 22.01 22.38 1955678
20010510 22.44 22.49 22.22 22.42 872137
20010511 22.51 22.57 22.31 22.48 583445
20010514 22.54 22.85 22.30 22.31 1447058
20010515 22.44 22.44 22.17 22.25 1070849
20010516 22.25 22.54 22.20 22.52 1001518
20010517 22.52 22.73 22.44 22.68 1009095
20010518 22.68 22.91 22.65 22.91 751280
20010521 22.91 23.25 22.74 23.25 844859
20010522 23.25 23.36 23.07 23.28 1087898
20010523 23.28 23.73 23.25 23.60 1236790
20010524 23.49 23.68 23.26 23.44 2045089
20010525 23.44 23.44 23.01 23.04 1199472
20010529 22.91 23.28 22.91 23.04 915138
20010530 23.05 23.34 22.72 22.90 2773070
20010531 22.96 23.72 22.96 23.61 5503517
20010601 23.55 23.68 23.36 23.61 2480779
20010604 23.60 23.66 23.33 23.39 1305743
20010605 23.40 23.49 23.10 23.42 705249
20010606 23.31 23.31 22.81 23.07 2522832
20010607 23.07 23.12 22.86 22.98 2396293
20010608 23.10 23.23 22.98 23.17 3202508
20010611 23.22 23.68 23.18 23.65 2158179
20010612 23.73 24.09 23.68 24.06 2061759
20010613 24.10 24.18 23.50 23.58 1632889
20010614 23.49 23.49 23.07 23.08 1646149
20010615 22.81 23.92 22.81 23.83 3116128
20010618 23.83 24.44 23.76 23.97 1252702
20010619 23.83 24.44 23.83 24.44 1108167
20010620 24.48 24.88 24.48 24.61 1290399
20010621 24.60 24.69 23.82 24.10 1328596
20010622 24.10 24.47 23.80 24.22 937061
20010625 24.22 24.22 23.87 24.03 872242
20010626 24.10 24.57 23.76 24.54 1151187
20010627 24.47 24.81 24.21 24.62 523608
20010628 24.49 24.92 24.45 24.55 587490
20010629 24.58 24.89 24.50 24.79 1865879
20010702 24.79 25.11 24.67 24.84 1104915
20010703 24.74 24.92 24.63 24.82 642192
20010705 24.82 25.07 24.61 24.92 1191090
20010706 24.98 24.98 24.53 24.63 1625338
20010709 24.61 24.98 24.55 24.70 1271270
20010710 24.61 24.74 24.50 24.70 1045716
20010711 24.55 24.77 24.23 24.42 1491204
20010712 24.18 24.28 23.99 24.10 715253
20010713 24.10 24.10 23.51 23.69 980523
20010716 23.69 23.83 23.57 23.73 1238674
20010717 23.73 23.82 23.33 23.46 585429
20010718 23.43 23.57 23.22 23.40 592360
20010719 23.46 23.57 23.22 23.46 757966
20010720 23.54 23.59 23.11 23.22 645564
20010723 23.25 23.27 22.55 22.69 1341334
20010724 22.83 22.87 22.47 22.66 2295256
20010725 22.66 22.90 22.42 22.81 2403537
20010726 22.82 22.90 22.41 22.67 3665627
20010727 22.80 22.87 22.05 22.69 995510
20010730 22.71 22.85 22.18 22.82 663548
20010731 22.74 23.02 22.32 22.55 557328
20010801 22.68 22.99 22.50 22.95 1072506
20010802 23.14 23.40 22.89 23.40 915330
20010803 23.40 23.65 23.07 23.58 1138074
20010806 23.58 23.58 22.96 23.17 901841
20010807 23.19 23.45 23.02 23.16 1219191
20010808 23.06 23.23 22.48 22.56 812482
20010809 22.42 22.71 22.41 22.64 666358
20010810 22.74 22.77 22.23 22.65 874303
20010813 22.74 23.09 22.47 22.64 609970
20010814 22.68 22.80 22.42 22.58 624582
20010815 22.61 22.82 22.45 22.56 882733
20010816 22.56 22.87 22.44 22.76 836648
20010817 22.74 22.95 22.58 22.61 576249
20010820 22.66 22.91 22.66 22.84 427691
20010821 22.70 23.11 22.70 23.05 736048
20010822 22.93 23.65 22.90 23.42 1429383
20010823 23.29 23.58 23.19 23.36 662799
20010824 23.27 23.53 23.22 23.49 328027
20010827 23.49 23.68 23.43 23.49 635635
20010828 23.43 23.46 23.23 23.23 1011434
20010829 23.30 23.51 23.14 23.34 549835
20010830 23.33 23.49 23.15 23.17 431812
20010831 23.17 23.34 22.99 23.11 349197
20010904 22.97 23.44 22.97 23.28 380669
20010905 23.19 23.26 23.06 23.14 676849
20010906 23.17 23.43 22.97 23.36 624957
20010907 23.23 23.65 23.14 23.48 725744
20010910 23.48 23.48 23.17 23.17 657179
20010917 23.03 23.39 22.95 23.09 1172356
20010918 23.09 23.36 22.87 23.27 587302
20010919 23.13 23.46 23.01 23.17 1864755
20010920 22.72 23.64 22.72 23.34 5396634
20010921 23.09 23.96 22.96 23.12 1570139
20010924 23.12 23.23 22.65 22.74 1056262
20010925 22.88 22.93 22.55 22.78 1072552
20010926 22.78 22.85 22.37 22.63 1470177
20010927 22.50 22.96 22.34 22.65 910947
20010928 22.55 23.26 22.53 23.26 1001468
20011001 23.17 23.42 23.01 23.33 706766
20011002 23.30 23.82 23.23 23.82 797102
20011003 23.82 24.24 23.77 24.23 1045895
20011004 24.23 24.30 23.81 24.20 776924
20011005 24.30 24.31 24.04 24.30 713800
20011008 24.06 24.11 23.80 23.97 732312
20011009 24.03 24.03 23.50 23.62 477410
20011010 23.61 23.64 23.28 23.64 535721
20011011 23.59 23.76 23.46 23.46 822648
20011012 23.35 23.58 23.18 23.51 496291
20011015 23.42 23.53 23.14 23.26 741938
20011016 23.26 23.66 23.26 23.63 676037
20011017 23.63 23.76 23.50 23.54 488887
20011018 23.41 23.50 22.94 22.97 801915
20011019 22.85 23.54 22.85 23.36 350977
20011022 23.23 23.27 22.82 22.94 743048
20011023 22.94 22.94 22.63 22.78 903728
20011024 22.78 22.88 22.43 22.70 874479
20011025 22.58 22.99 22.58 22.78 604213
20011026 22.69 22.72 22.43 22.57 562377
20011029 22.34 22.74 21.88 22.61 912798
20011030 22.34 22.53 22.24 22.40 659562
20011031 22.26 22.67 22.20 22.52 1049968
20011101 22.39 22.58 22.05 22.15 1183065
20011102 22.12 22.12 21.72 21.93 2428883
20011105 21.99 22.53 21.96 22.43 778775
20011106 22.29 22.63 22.18 22.49 886142
20011107 22.36 22.59 22.26 22.47 1038861
20011108 22.52 23.01 22.52 22.69 692882
20011109 22.80 22.88 22.45 22.68 462600
20011112 22.55 22.60 22.26 22.44 526095
20011113 22.44 22.68 22.15 22.63 631054
20011114 22.66 22.67 22.22 22.34 587552
20011115 22.34 22.42 22.02 22.17 1004615
20011116 22.17 22.39 22.05 22.19 703619
20011119 22.19 22.24 21.91 22.23 859485
20011120 22.28 22.74 22.25 22.66 981661
20011121 22.67 22.67 22.28 22.39 901136
20011123 22.39 22.55 22.28 22.49 254902
20011126 22.50 22.61 22.33 22.40 396330
20011127 22.40 22.66 22.31 22.46 457787
20011128 22.47 22.47 22.20 22.30 1060334
20011129 22.30 22.53 22.18 22.36 963890
20011130 22.36 22.47 22.28 22.31 646789
20011203 22.23 22.41 22.05 22.36 1449814
20011204 22.23 22.31 22.04 22.20 1587539
20011205 22.25 22.38 22.12 22.21 739346
20011206 22.15 22.15 21.83 21.96 1118275
20011207 21.88 22.26 21.88 22.15 1145487
20011210 22.15 22.20 21.93 21.98 724907
20011211 21.99 22.05 21.57 21.65 645493
20011212 21.65 22.04 21.55 22.01 1171773
20011213 22.01 22.26 21.99 22.08 662894
20011214 21.94 22.14 21.74 22.02 467413
20011217 22.02 22.08 21.85 21.93 502955
20011218 21.93 22.20 21.93 22.16 730646
20011219 22.12 22.73 22.07 22.66 1014241
20011220 22.68 22.68 22.34 22.54 1155483
20011221 22.64 22.69 22.49 22.50 3006076
20011224 22.47 22.70 22.46 22.62 8084886
20011226 22.63 22.87 22.62 22.65 658002
20011227 22.70 22.96 22.43 22.94 645935
20011228 23.08 23.08 22.53 22.93 707000
20011231 22.89 23.13 22.78 22.94 398750
20020102 22.99 23.26 22.49 23.17 808836
20020103 23.14 23.22 22.87 23.05 533678
20020104 23.26 23.26 22.62 22.86 1277610
20020107 22.69 22.77 22.57 22.69 1252562
20020108 22.55 22.58 22.09 22.26 1103739
20020109 22.22 22.48 22.03 22.32 1043040
20020110 22.10 22.50 22.10 22.45 1009217
20020111 22.46 22.70 22.41 22.44 876848
20020114 22.33 22.75 22.33 22.66 890378
20020115 22.75 23.03 22.71 22.98 739544
20020116 23.05 23.25 22.88 22.96 670434
20020117 22.96 23.04 22.70 22.79 525451
20020118 22.75 22.92 22.70 22.83 496747
20020122 22.82 22.84 22.35 22.40 732048
20020123 22.29 22.47 22.15 22.41 524902
20020124 22.29 22.75 22.29 22.52 510093
20020125 22.48 22.57 22.40 22.51 425078
20020128 22.43 22.50 22.37 22.44 285031
20020129 22.66 22.66 22.04 22.07 802803
20020130 21.99 22.10 21.69 22.09 447748
20020131 21.98 22.43 21.88 22.43 836078
20020201 22.37 22.48 22.32 22.46 319585
20020204 22.46 22.59 22.24 22.43 684878
20020205 22.40 22.47 22.17 22.21 910306
20020206 22.09 22.29 22.08 22.15 810664
20020207 22.37 22.51 22.27 22.43 762580
20020208 22.41 22.59 22.18 22.33 1328071
20020211 22.15 22.52 22.02 22.45 767517
20020212 22.47 22.79 22.46 22.63 763312
20020213 22.56 22.75 22.48 22.62 392900
20020214 22.62 22.77 22.50 22.72 535872
20020215 22.73 22.79 22.62 22.66 551230
20020219 22.59 22.72 22.47 22.58 741006
20020220 22.59 22.65 22.31 22.56 1288397
20020221 22.55 22.75 22.43 22.46 653980
20020222 22.40 22.62 22.28 22.51 1004829
20020225 22.40 22.60 22.32 22.43 761118
20020226 22.40 22.70 22.40 22.66 521429
20020227 22.64 22.92 22.58 22.74 547756
20020228 22.74 22.86 22.66 22.66 470968
20020301 22.66 23.11 22.66 23.08 557994
20020304 23.08 23.39 23.08 23.37 530936
20020305 23.27 23.74 23.25 23.73 719615
20020306 23.73 24.00 23.46 23.99 824559
20020307 23.99 24.15 23.85 24.12 711388
20020308 24.15 24.24 23.86 24.11 571524
20020311 24.06 24.23 23.89 24.14 561468
20020312 24.07 24.15 23.80 23.95 621802
20020313 23.82 23.98 23.71 23.79 577192
20020314 23.79 23.97 23.66 23.75 535324
20020315 23.75 23.88 23.72 23.84 1142316
20020318 23.60 23.87 23.41 23.81 776110
20020319 23.96 24.22 23.93 24.14 1217459
20020320 24.15 24.28 23.90 24.12 765505
20020321 24.21 24.74 24.14 24.70 1619741
20020322 24.68 24.87 24.51 24.64 588701
20020325 24.53 24.87 24.26 24.61 686637
20020326 24.62 24.80 24.50 24.77 639115
20020327 24.69 24.99 24.59 24.96 597555
20020328 24.90 25.32 24.90 25.18 695130
20020401 25.01 25.25 24.96 25.12 614902
20020402 25.12 25.26 24.98 25.21 647246
20020403 25.15 25.31 25.03 25.24 576595
20020404 25.18 25.44 24.74 25.09 827398
20020405 25.01 25.18 24.82 24.89 409453
20020408 24.63 24.96 24.63 24.87 595025
20020409 24.82 24.82 24.62 24.64 564669
20020410 24.57 24.97 24.57 24.96 791621
20020411 24.96 25.13 24.64 24.64 499800
20020412 24.65 24.79 24.51 24.78 466010
20020415 24.63 24.64 24.49 24.55 847636
20020416 24.77 25.07 24.72 25.06 1048567
20020417 25.05 25.29 25.01 25.22 541540
20020418 25.24 25.40 25.11 25.38 583100
20020419 25.32 25.50 25.18 25.50 484441
20020422 25.39 25.56 25.24 25.35 511725
20020423 25.29 25.96 25.26 25.72 658268
20020424 25.84 26.23 25.68 26.04 1358277
20020425 25.93 25.93 25.23 25.27 1223118
20020426 25.31 25.43 24.77 25.05 1077840
20020429 25.04 25.24 24.81 24.88 1066095
20020430 24.99 25.28 24.90 25.09 1187340
20020501 24.98 25.21 24.93 25.11 728558
20020502 25.17 25.46 24.87 25.44 763794
20020503 25.45 25.54 25.12 25.39 542443
20020506 25.39 25.39 25.14 25.15 379819
20020507 25.13 25.13 24.81 24.91 474503
20020508 24.98 25.05 24.67 24.90 1849223
20020509 24.90 24.95 24.65 24.74 1249861
20020510 25.04 25.18 24.53 24.60 1585590
20020513 24.50 24.66 24.38 24.64 2381005
20020514 24.75 25.13 24.47 25.11 1166922
20020515 24.99 25.04 24.88 24.97 1653712
20020516 24.97 25.40 24.97 25.07 2970429
20020517 25.07 25.29 24.48 25.05 1440674
20020520 25.05 25.57 25.04 25.55 962196
20020521 25.55 26.03 25.43 25.84 879799
20020522 25.82 26.40 25.82 26.39 990384
20020523 26.18 26.34 25.96 26.15 1442661
20020524 26.15 26.17 25.57 25.96 947198
20020528 25.85 25.99 25.68 25.86 727474
20020529 25.76 25.83 25.44 25.73 784031
20020530 25.73 26.01 25.70 25.96 1164392
20020531 25.96 26.12 25.79 25.90 802281
20020603 25.90 25.93 25.34 25.41 819447
20020604 25.30 25.73 25.30 25.57 746628
20020605 25.57 25.57 24.96 24.99 974302
20020606 24.99 25.06 24.39 24.39 1006646
20020607 24.39 24.58 24.30 24.49 941777
20020610 24.49 24.74 24.38 24.62 518411
20020611 24.68 25.41 24.68 24.95 1676660
20020612 24.82 25.40 24.82 25.22 988035
20020613 25.13 25.79 25.10 25.39 999599
20020614 24.32 24.45 24.01 24.07 2641927
20020617 24.08 24.14 23.63 23.69 2747272
20020618 23.79 24.20 23.71 23.98 2047083
20020619 23.88 24.16 23.60 24.16 3900823
20020620 24.24 24.61 24.23 24.43 6151186
20020621 24.35 24.96 24.35 24.96 2998256
20020624 24.77 24.87 24.53 24.64 1898191
20020625 24.57 24.71 24.27 24.32 2347035
20020626 24.22 24.47 23.97 24.22 2472037
20020627 24.33 24.53 24.02 24.39 1210393
20020628 24.08 25.00 24.08 25.00 1345754
20020701 24.84 24.95 24.56 24.63 1184856
20020702 24.30 24.42 23.99 24.05 1593440
20020703 24.08 24.22 23.69 23.91 983779
20020705 23.94 24.08 23.66 24.05 478050
20020708 24.02 24.08 23.72 23.88 545373
20020709 23.80 23.97 22.81 22.93 1295217
20020710 22.97 22.97 22.01 22.16 1689871
20020711 22.14 22.80 21.95 22.76 1491115
20020712 22.81 22.81 21.73 21.98 1192178
20020715 21.83 22.68 20.33 22.60 2508824
20020716 22.46 22.56 21.78 21.98 1924699
20020717 22.40 22.43 21.62 21.74 1394862
20020718 21.78 21.78 20.98 20.98 1011994
20020719 20.31 20.98 19.73 20.14 1503973
20020722 20.38 20.66 19.67 20.22 1789695
20020723 20.22 20.47 18.82 19.10 2378641
20020724 18.76 20.67 18.51 20.61 2306496
20020725 20.55 21.39 20.22 21.28 2530967
20020726 21.23 21.45 20.58 20.95 1051102
20020729 20.94 21.54 20.89 21.51 1092354
20020730 21.52 22.51 21.40 22.44 1644691
20020731 22.44 23.07 21.73 22.94 1527009
20020801 22.94 23.24 22.29 22.56 1162713
20020802 22.56 22.92 22.21 22.55 1025923
20020805 22.74 23.27 22.62 22.84 1643441
20020806 23.04 23.65 23.04 23.38 1380576
20020807 23.46 23.65 23.16 23.65 1000565
20020808 23.65 23.88 23.15 23.87 882883
20020809 23.87 23.99 23.48 23.52 1036459
20020812 23.30 23.80 23.24 23.55 1554153
20020813 23.55 23.72 23.16 23.17 1220572
20020814 23.17 23.83 23.04 23.82 836632
20020815 23.82 24.20 23.65 23.77 754129
20020816 23.69 23.72 23.28 23.43 737343
20020819 23.43 23.82 23.27 23.82 510372
20020820 23.82 23.96 23.35 23.69 1139855
20020821 23.77 24.57 23.66 24.56 1005565
20020822 24.56 24.89 24.34 24.82 685734
20020823 24.69 24.77 24.28 24.35 473943
20020826 24.42 24.75 24.42 24.68 717164
20020827 24.80 24.84 24.30 24.30 706807
20020828 24.14 24.23 23.77 24.07 770380
20020829 23.91 24.00 23.63 23.92 620375
20020830 23.92 24.21 23.63 24.03 784130
20020903 23.75 23.83 23.12 23.48 1084853
20020904 23.48 23.58 22.92 23.53 941278
20020905 23.44 23.64 23.27 23.38 888955
20020906 23.79 23.91 23.38 23.87 1130748
20020909 23.74 23.79 23.22 23.56 1006815
20020910 23.54 23.54 22.74 22.88 1204143
20020911 22.83 23.38 22.83 23.30 851632
20020912 23.30 23.30 22.90 22.96 1329503
20020913 22.96 23.46 22.85 23.37 1412363
20020916 23.13 23.24 22.82 23.24 1113068
20020917 23.41 23.47 22.72 22.73 1281466
20020918 22.46 23.52 22.42 23.18 1866841
20020919 23.13 23.27 22.79 22.98 1146641
20020920 22.99 22.99 22.20 22.67 1867555
20020923 22.37 22.74 22.33 22.70 1702371
20020924 22.66 22.67 21.81 22.03 2118342
20020925 22.06 22.76 21.94 22.55 1358278
20020926 22.66 23.31 22.60 23.22 916802
20020927 23.07 23.37 22.63 22.70 878367
20020930 22.63 23.23 22.30 23.08 1309969
20021001 23.28 23.82 22.94 23.74 1579544
20021002 23.71 24.11 23.51 23.70 1217584
20021003 23.71 24.16 23.71 23.95 2023136
20021004 23.95 23.95 22.95 23.19 2020138
20021007 23.45 24.06 23.29 23.65 1214763
20021008 23.65 24.32 22.49 23.80 2899740
20021009 23.81 23.81 22.10 22.12 2669129
20021010 22.23 24.01 21.67 23.79 2003566
20021011 23.79 24.11 23.15 23.62 1513958
20021014 23.63 23.88 22.69 23.86 1382785
20021015 24.22 24.59 23.88 24.09 1881384
20021016 24.02 24.07 22.80 22.80 2167885
20021017 23.11 23.63 22.83 23.62 1079887
20021018 23.51 23.81 22.91 23.55 1135953
20021021 23.56 24.44 23.45 24.37 1747037
20021022 24.05 24.69 23.56 23.78 1315259
20021023 23.71 24.62 23.71 24.49 1193959
20021024 24.54 25.22 24.25 24.77 1401826
20021025 24.77 25.13 24.55 25.04 861265
20021028 25.17 25.81 25.17 25.67 1482575
20021029 25.68 25.89 24.99 25.33 1318961
20021030 25.41 25.82 25.23 25.82 1282818
20021031 26.09 26.09 25.42 25.57 1294454
20021101 25.61 25.73 25.47 25.64 1186906
20021104 26.49 26.49 25.95 26.30 1827786
20021105 26.41 26.41 26.11 26.30 1231865
20021106 26.32 26.60 26.19 26.45 1702960
20021107 26.32 26.32 25.15 25.56 1830960
20021108 25.56 25.61 24.86 24.86 1361451
20021111 24.87 25.10 24.54 25.01 881717
20021112 25.06 25.27 24.41 24.62 2019433
20021113 24.63 25.02 24.63 24.87 1420338
20021114 25.10 25.42 25.10 25.28 901111
20021115 25.28 25.66 25.28 25.66 1006367
20021118 25.66 25.82 25.08 25.11 1324779
20021119 25.12 25.26 24.89 25.04 1244383
20021120 25.07 25.23 24.80 25.07 1608106
20021121 25.07 25.25 24.76 24.92 1197485
20021122 24.93 25.86 24.84 25.77 1099986
20021125 25.68 26.12 25.48 25.93 1122025
20021126 25.94 25.94 25.28 25.31 1007601
20021127 25.35 25.52 25.25 25.39 619370
20021129 25.27 25.31 25.07 25.14 488726
20021202 25.26 25.26 24.78 24.93 818246
20021203 24.93 25.41 24.92 25.15 949948
20021204 25.21 25.58 24.96 24.96 1290752
20021205 25.18 25.31 24.67 24.80 1047799
20021206 24.41 24.67 24.39 24.64 1845593
20021209 24.56 25.18 24.56 25.03 1178796
20021210 25.12 25.23 24.90 25.21 911337
20021211 25.21 25.41 24.96 25.29 800792
20021212 25.40 25.53 25.18 25.45 799205
20021213 25.35 25.91 25.35 25.77 1218289
20021216 25.84 26.20 25.81 26.20 1557153
20021217 26.20 26.37 26.16 26.28 893882
20021218 26.18 26.48 26.18 26.28 991910
20021219 26.38 26.47 26.20 26.23 1550309
20021220 26.53 26.79 26.43 26.68 1232645
20021223 26.58 26.75 26.24 26.27 968333
20021224 26.13 26.42 26.13 26.27 265359
20021226 26.33 26.56 26.29 26.36 588601
20021227 26.36 26.46 25.95 26.02 593483
20021230 26.04 26.76 25.98 26.71 1345798
20021231 26.56 26.73 26.41 26.61 902778
20030102 26.67 26.95 26.55 26.95 638814
20030103 26.95 27.24 26.76 26.94 1610110
20030106 27.46 28.39 27.39 28.27 3114391
20030107 28.27 28.39 27.36 27.49 2271764
20030108 27.36 27.65 27.24 27.62 1427916
20030109 27.44 27.44 26.79 26.85 2284666
20030110 26.51 26.62 26.24 26.52 2051561
20030113 26.52 26.52 26.08 26.12 2064463
20030114 26.38 26.61 26.04 26.61 1305349
20030115 26.61 26.96 26.38 26.44 1220964
20030116 26.44 26.59 26.11 26.14 1391652
20030117 26.18 26.23 25.86 26.06 901906
20030121 26.10 26.30 25.69 25.70 622774
20030122 25.58 26.00 25.37 25.75 998495
20030123 25.81 26.08 25.79 25.87 866164
20030124 25.87 25.87 25.25 25.25 1000587
20030127 24.88 25.08 24.20 24.22 1820549
20030128 24.43 24.82 24.42 24.69 1575241
20030129 24.66 24.76 24.36 24.61 1170229
20030130 24.62 24.62 24.15 24.15 1292621
20030131 24.09 24.25 23.97 24.04 2276646
20030203 24.12 24.42 24.10 24.38 1589189
20030204 24.12 24.24 23.97 24.09 1098571
20030205 24.10 24.31 23.98 23.98 1256880
20030206 23.99 24.26 23.98 24.06 1037898
20030207 24.32 24.32 23.72 23.75 1593547
20030210 23.96 24.03 23.75 23.95 1159942
20030211 23.92 23.97 23.24 23.24 1351028
20030212 23.32 23.42 22.69 22.87 2133680
20030213 22.75 23.38 22.52 23.21 1738431
20030214 23.24 23.63 23.21 23.63 1619700
20030218 23.74 23.98 23.61 23.93 861980
20030219 24.23 24.25 24.02 24.15 1930389
20030220 24.06 24.44 24.00 24.08 1405251
20030221 24.20 24.52 24.07 24.07 974958
20030224 24.15 24.20 23.87 23.87 882553
20030225 23.86 24.29 23.65 24.17 1741744
20030226 24.17 24.17 23.56 23.66 1304477
20030227 23.73 23.95 23.61 23.72 1209457
20030228 23.80 23.86 23.67 23.77 1023427
20030303 23.91 24.03 23.73 23.92 957349
20030304 23.92 23.97 23.71 23.74 686237
20030305 23.58 23.80 23.52 23.80 977922
20030306 23.72 23.77 23.37 23.73 1538976
20030307 23.74 23.97 23.58 23.95 1784110
20030310 23.97 23.97 23.62 23.72 1600521
20030311 23.76 23.98 23.54 23.59 1380493
20030312 23.59 23.75 23.20 23.49 1646026
20030313 23.63 23.72 23.38 23.72 1224974
20030314 23.76 23.86 23.58 23.75 1380493
20030317 23.69 24.07 23.68 24.04 1502189
20030318 24.00 24.15 23.85 24.06 2039183
20030319 23.57 23.57 23.29 23.46 3315590
20030320 22.94 23.22 22.46 22.69 5255170
20030321 22.83 23.16 22.72 23.16 2240583
20030324 23.16 23.16 22.61 22.65 1534580
20030325 22.70 22.83 22.56 22.67 1571077
20030326 22.70 22.90 22.61 22.76 1052033
20030327 22.70 22.76 22.46 22.70 1145168
20030328 22.65 22.74 22.53 22.58 727350
20030331 22.48 22.68 22.37 22.45 918097
20030401 22.54 22.69 22.42 22.68 801893
20030402 22.77 22.93 22.63 22.65 990746
20030403 22.65 22.85 22.61 22.67 1294425
20030404 22.83 23.12 22.72 23.04 865934
20030407 23.51 23.54 22.78 22.90 1330578
20030408 22.96 23.09 22.74 22.88 950978
20030409 23.03 23.17 22.92 23.03 1782309
20030410 23.17 23.24 22.75 22.95 1229695
20030411 22.95 23.00 22.51 22.51 1732729
20030414 22.56 22.70 22.47 22.54 1268258
20030415 22.56 22.90 22.49 22.90 1354679
20030416 23.03 23.15 22.69 22.77 850612
20030417 22.71 22.82 22.68 22.79 614073
20030421 22.82 22.86 22.65 22.65 819625
20030422 22.65 22.84 22.54 22.79 981966
20030423 22.76 23.17 22.69 23.09 960963
20030424 23.06 23.58 23.02 23.36 1223326
20030425 23.40 23.47 23.10 23.33 984204
20030428 23.33 23.75 23.33 23.65 938239
20030429 23.67 23.71 23.50 23.63 1255174
20030430 23.63 23.67 23.39 23.42 1266709
20030501 23.42 23.44 22.94 22.99 1109704
20030502 23.05 23.17 22.40 22.51 3293304
20030505 22.52 22.73 22.38 22.70 1781104
20030506 22.70 22.92 22.61 22.73 1091284
20030507 22.67 22.90 22.54 22.65 1978221
20030508 22.54 22.91 22.54 22.74 1363631
20030509 22.80 22.94 22.71 22.93 1276521
20030512 22.92 22.94 22.65 22.89 1148439
20030513 22.94 23.13 22.89 23.05 1166515
20030514 23.04 23.10 22.96 23.08 1267225
20030515 23.14 23.24 22.85 23.21 1148783
20030516 23.47 23.87 23.37 23.78 1386355
20030519 23.64 23.66 23.22 23.22 834258
20030520 23.23 23.73 23.23 23.59 1415277
20030521 23.56 23.82 23.52 23.66 1587948
20030522 23.75 24.80 23.72 24.75 3742110
20030523 24.75 25.92 24.69 25.67 3175207
20030527 25.59 26.11 25.51 26.03 2399481
20030528 25.92 26.01 25.63 25.71 1419581
20030529 25.68 25.81 24.93 25.27 2340605
20030530 25.12 25.40 25.00 25.17 1762856
20030602 25.17 25.33 25.06 25.19 1365697
20030603 25.17 25.45 25.05 25.31 1051516
20030604 25.31 25.80 25.30 25.64 1278587
20030605 25.41 25.48 25.25 25.35 1695372
20030606 25.35 25.40 24.93 24.95 1873379
20030609 24.75 24.88 24.54 24.76 1422163
20030610 24.76 24.89 24.65 24.69 1221776
20030611 24.69 24.69 23.24 23.89 5802792
20030612 23.82 24.24 23.41 24.23 2932470
20030613 24.14 24.21 23.79 23.82 1233311
20030616 23.79 23.96 23.67 23.74 1950160
20030617 23.75 23.75 23.49 23.51 2377962
20030618 23.50 23.70 23.48 23.64 3470967
20030619 23.74 23.89 23.54 23.54 1753978
20030620 23.64 23.65 23.52 23.58 1762137
20030623 23.53 23.53 23.21 23.45 1267848
20030624 23.27 23.39 22.96 23.12 1680548
20030625 23.21 23.54 23.17 23.24 1250000
20030626 23.29 23.52 23.18 23.42 1181160
20030627 23.39 23.39 22.95 22.95 1263258
20030630 22.95 23.00 22.67 22.73 1554766
20030701 22.71 22.80 22.44 22.52 2338524
20030702 22.64 22.82 22.53 22.79 1201727
20030703 22.68 22.88 22.64 22.79 748912
20030707 22.83 22.93 22.63 22.68 1109940
20030708 22.65 22.71 22.49 22.65 1233173
20030709 22.59 22.79 22.46 22.48 887612
20030710 22.51 22.51 21.98 22.06 1614088
20030711 22.16 22.23 21.81 21.97 1583322
20030714 22.10 22.36 22.00 22.00 1042970
20030715 22.12 22.12 21.71 21.78 1460430
20030716 21.90 21.90 21.38 21.54 1357765
20030717 21.50 21.93 21.41 21.85 1405188
20030718 22.03 22.32 21.99 22.18 1666780
20030721 22.09 22.17 21.60 21.64 959852
20030722 21.73 22.13 21.71 22.09 1447342
20030723 22.16 22.23 21.86 22.02 780188
20030724 22.02 22.36 21.93 21.97 1184050
20030725 21.97 22.15 21.86 21.91 926197
20030728 21.91 21.94 21.56 21.68 1568195
20030729 21.68 21.78 21.30 21.46 1312381
20030730 21.46 21.50 21.10 21.19 1254760
20030731 21.19 21.33 21.01 21.01 2550823
20030801 20.59 20.74 20.53 20.61 1981915
20030804 20.68 20.76 20.38 20.57 1179970
20030805 20.44 20.65 20.30 20.32 1049769
20030806 20.29 20.71 20.12 20.47 915828
20030807 20.51 20.73 20.50 20.70 756051
20030808 20.73 20.91 20.63 20.90 977699
20030811 20.83 20.93 20.47 20.63 1185580
20030812 20.63 20.64 20.34 20.63 1239632
20030813 20.69 20.71 20.39 20.43 1177591
20030814 20.42 20.43 20.30 20.33 919738
20030815 20.28 20.49 20.00 20.43 1823498
20030818 20.43 20.62 20.36 20.41 703529
20030819 20.30 20.45 20.29 20.39 1187109
20030820 20.44 20.57 20.39 20.46 1077305
20030821 20.47 20.66 20.40 20.57 977869
20030822 20.66 20.69 20.37 20.37 699109
20030825 20.46 20.60 20.45 20.45 542732
20030826 20.45 20.55 20.40 20.50 914978
20030827 20.50 20.54 20.44 20.44 673613
20030828 20.44 20.51 20.40 20.50 803644
20030829 20.50 20.54 20.43 20.54 640808
20030902 20.51 20.82 20.45 20.80 1283146
20030903 20.89 21.06 20.86 20.96 906480
20030904 20.99 21.17 20.94 21.00 1004216
20030905 20.89 20.89 20.63 20.86 1691767
20030908 20.97 21.51 20.90 21.51 1551707
20030909 21.51 21.67 21.30 21.31 1214985
20030910 21.36 21.94 21.34 21.80 2931738
20030911 21.80 21.97 21.60 21.63 1405358
20030912 21.74 21.89 21.62 21.89 985178
20030915 21.84 21.91 21.65 21.73 1315781
20030916 21.77 21.80 21.63 21.71 984668
20030917 21.36 21.38 21.11 21.23 2787599
20030918 21.28 21.35 21.17 21.24 1925142
20030919 21.13 21.48 21.12 21.46 1255112
20030922 21.33 21.37 21.12 21.13 1295157
20030923 21.23 21.30 21.18 21.19 914819
20030924 21.22 21.74 21.22 21.40 2378363
20030925 21.40 21.64 21.34 21.61 1579488
20030926 21.61 22.30 21.61 22.05 3000809
20030929 22.08 22.48 22.08 22.41 1913414
20030930 22.41 22.41 22.01 22.02 1919278
20031001 22.02 22.30 21.94 22.23 1592389
20031002 22.23 22.56 22.09 22.54 1280077
20031003 22.64 22.79 22.47 22.50 1728272
20031006 22.47 22.52 22.29 22.38 910631
20031007 22.24 22.27 21.87 21.96 1816403
20031008 21.96 22.01 21.64 21.72 1137325
20031009 21.80 21.90 21.59 21.64 1047183
20031010 21.64 21.64 21.37 21.38 859361
20031013 21.43 21.55 21.30 21.38 700189
20031014 21.44 21.54 21.33 21.54 1284769
20031015 21.90 21.90 21.16 21.25 1342405
20031016 21.34 21.38 21.19 21.30 1052378
20031017 21.31 21.38 21.17 21.36 1157263
20031020 21.32 21.67 21.26 21.67 1260976
20031021 21.56 21.57 21.33 21.37 932580
20031022 21.87 22.11 21.56 21.93 2715975
20031023 21.87 21.93 21.56 21.92 838920
20031024 21.71 21.92 21.71 21.90 798373
20031027 21.86 21.94 21.76 21.78 1026575
20031028 21.74 22.06 21.74 22.06 1402723
20031029 21.91 22.36 21.87 22.25 1963511
20031030 22.28 22.29 21.91 21.96 2120170
20031031 22.05 22.20 21.96 22.01 1365527
20031103 21.97 22.18 21.93 22.05 948162
20031104 21.99 22.00 21.52 21.52 1704647
20031105 21.49 21.60 21.25 21.40 1066452
20031106 21.34 21.44 21.22 21.30 1047519
20031107 21.40 21.47 20.96 21.16 2311008
20031110 21.19 21.31 21.01 21.24 1011998
20031111 21.16 21.43 21.16 21.28 688293
20031112 21.28 21.49 21.24 21.39 1176867
20031113 21.31 21.60 21.31 21.59 1000437
20031114 21.47 21.76 21.47 21.65 1123251
20031117 21.68 21.84 21.64 21.72 2905809
20031118 21.84 22.02 21.70 21.71 2177807
20031119 21.66 21.93 21.64 21.89 1509117
20031120 21.70 21.90 21.55 21.55 1038638
20031121 21.55 21.73 21.43 21.70 908285
20031124 21.70 21.96 21.67 21.94 1304874
20031125 22.01 22.31 21.96 22.29 1248075
20031126 22.32 22.47 22.32 22.38 1061593
20031128 22.38 22.51 22.33 22.51 382683
20031201 22.51 22.62 22.40 22.55 911301
20031202 22.56 22.57 22.39 22.42 902588
20031203 22.47 22.61 22.32 22.32 711415
20031204 22.35 22.41 22.23 22.35 852491
20031205 22.35 22.47 22.29 22.36 851318
20031208 22.32 22.68 22.32 22.65 993568
20031209 22.65 22.65 22.39 22.41 1138665
20031210 22.41 22.66 22.41 22.53 826186
20031211 22.62 22.70 22.46 22.67 1061593
20031212 22.64 23.21 22.53 23.15 4991295
20031215 23.37 23.58 23.28 23.32 3163667
20031216 23.34 23.43 23.21 23.27 1832990
20031217 23.28 23.28 23.05 23.23 1556701
20031218 23.35 23.35 23.08 23.30 1764102
20031219 23.33 23.35 23.04 23.23 2024997
20031222 23.20 23.29 23.10 23.29 1567356
20031223 23.35 23.54 23.35 23.54 1551649
20031224 23.47 23.52 23.38 23.44 450697
20031226 23.44 23.56 23.41 23.50 384234
20031229 23.50 23.95 23.49 23.90 2061040
20031230 23.90 24.04 23.90 24.01 1449143
20031231 23.96 24.05 23.79 23.83 983400
20040102 23.83 24.04 23.83 23.89 1105085
20040105 24.01 24.03 23.57 23.76 1165762
20040106 23.71 23.76 23.55 23.66 743667
20040107 23.53 23.63 23.38 23.56 1014483
20040108 23.42 23.59 23.40 23.55 785993
20040109 23.55 23.55 23.35 23.41 694233
20040112 23.35 23.35 23.18 23.18 1085906
20040113 23.25 23.35 23.17 23.31 981251
20040114 23.41 23.61 23.32 23.56 1042258
20040115 23.50 23.56 23.37 23.40 1382514
20040116 23.36 23.40 23.15 23.15 1441868
20040120 23.22 23.36 23.15 23.35 1114840
20040121 23.47 24.01 23.44 23.86 1581905
20040122 23.92 24.19 23.92 24.02 1290754
20040123 24.03 24.04 23.67 23.70 1110045
20040126 23.70 23.76 23.40 23.43 1064413
20040127 23.43 23.53 23.41 23.41 969016
20040128 23.38 23.81 23.38 23.73 2808510
20040129 23.72 23.87 23.67 23.73 2260927
20040130 23.63 23.81 23.56 23.65 1346140
20040202 23.65 23.70 23.53 23.53 1450135
20040203 23.44 23.62 23.30 23.55 1655313
20040204 23.32 23.43 23.12 23.20 1144434
20040205 23.12 23.22 22.94 23.03 1820315
20040206 23.01 23.67 23.00 23.65 2472884
20040209 23.71 23.96 23.71 23.95 1235202
20040210 23.97 24.18 23.88 24.08 1365319
20040211 23.99 24.20 23.84 24.07 1317372
20040212 24.07 24.09 23.81 23.83 1229911
20040213 23.79 23.97 23.68 23.70 879736
20040217 23.79 23.90 23.74 23.84 776403
20040218 23.82 24.15 23.80 24.12 1287447
20040219 24.19 24.67 24.05 24.13 2052773
20040220 24.31 24.38 23.98 24.04 2233317
20040223 24.01 24.19 24.01 24.05 817902
20040224 23.98 24.06 23.89 23.98 829971
20040225 23.98 24.21 23.95 24.16 1100621
20040226 24.13 24.25 24.10 24.16 1040274
20040227 24.16 24.50 24.15 24.47 2618542
20040301 24.62 24.64 24.34 24.45 1183949
20040302 24.47 24.64 24.34 24.34 1468817
20040303 24.34 24.51 24.28 24.36 1904965
20040304 24.42 24.68 24.42 24.59 1189735
20040305 24.59 25.28 24.54 25.25 1862806
20040308 25.19 25.42 25.16 25.25 2172309
20040309 25.25 25.30 25.11 25.22 1098968
20040310 25.28 25.58 25.15 25.16 1690363
20040311 25.16 25.27 24.86 24.86 1140136
20040312 24.86 25.18 24.83 25.03 1357383
20040315 25.09 25.15 24.93 25.10 1254546
20040316 25.13 25.35 25.10 25.24 2094437
20040317 25.28 25.50 25.28 25.37 1340188
20040318 25.44 25.55 25.11 25.20 2893560
20040319 25.20 25.25 25.03 25.04 964302
20040322 25.07 25.17 24.68 24.79 881508
20040323 24.80 25.00 24.73 24.75 1118950
20040324 24.74 24.81 24.65 24.71 776831
20040325 24.72 24.78 24.65 24.72 1005291
20040326 24.75 24.91 24.74 24.86 886244
20040329 24.87 25.09 24.79 25.03 882161
20040330 25.05 25.23 24.93 25.23 732086
20040331 25.23 25.25 25.11 25.20 770299
20040401 25.17 25.46 25.16 25.41 650271
20040402 25.46 25.46 25.19 25.30 751192
20040405 25.37 25.39 25.19 25.38 811941
20040406 25.29 25.43 25.26 25.43 616958
20040407 25.36 25.36 25.05 25.08 724411
20040408 25.08 25.22 24.88 24.92 654680
20040412 25.12 25.12 24.28 24.47 1318179
20040413 24.43 24.44 23.73 24.04 1506794
20040414 23.97 24.02 23.64 23.91 1010844
20040415 24.10 24.19 23.73 23.80 1442126
20040416 24.04 24.18 23.85 24.12 1449638
20040419 24.11 24.11 23.97 24.04 1147201
20040420 24.04 24.19 23.94 23.94 1270985
20040421 23.94 23.96 23.74 23.74 2260109
20040422 23.75 24.09 23.61 23.98 1621596
20040423 23.96 24.04 23.85 23.99 1101477
20040426 24.00 24.18 23.98 24.15 1034523
20040427 24.21 24.26 23.95 24.04 890000
20040428 24.04 24.16 23.86 23.99 1173330
20040429 24.05 24.13 23.66 23.77 1344471
20040430 23.84 23.98 23.79 23.89 1014926
20040503 23.88 24.17 23.77 24.07 872363
20040504 24.07 24.29 23.92 24.07 935398
20040505 24.16 24.30 24.09 24.21 864198
20040506 24.21 24.49 23.97 24.32 1319812
20040507 24.18 24.22 23.75 23.91 1886146
20040510 23.88 23.88 23.26 23.39 1835522
20040511 23.58 23.61 23.27 23.42 1077961
20040512 23.41 23.55 23.20 23.47 1020152
20040513 23.45 23.67 23.34 23.63 953524
20040514 23.61 24.00 23.61 23.88 721798
20040517 23.78 23.84 23.56 23.61 779770
20040518 23.70 23.83 23.55 23.55 599158
20040519 23.70 23.86 23.52 23.58 904860
20040520 23.58 23.73 23.55 23.59 872690
20040521 23.66 23.69 23.50 23.61 558495
20040524 23.73 23.85 23.64 23.83 541512
20040525 23.83 24.16 23.66 24.11 796754
20040526 24.00 24.41 23.94 24.18 1228200
20040527 24.32 24.54 24.30 24.49 1647397
20040528 24.56 24.65 24.49 24.62 1039095
20040601 24.62 24.62 24.45 24.48 746783
20040602 24.51 24.65 24.37 24.53 677869
20040603 24.53 24.53 24.26 24.30 780097
20040604 24.34 24.43 24.19 24.28 699099
20040607 24.29 24.57 24.29 24.57 563558
20040608 24.53 24.57 24.40 24.56 842479
20040609 24.56 24.62 24.37 24.43 701222
20040610 24.40 24.60 24.40 24.57 949932
20040614 24.58 24.58 24.41 24.49 744007
20040615 24.62 24.79 24.46 24.49 1035176
20040616 24.59 24.78 24.56 24.75 1576198
20040617 24.85 25.03 24.75 24.90 3483363
20040618 24.91 25.20 24.91 25.10 1751193
20040621 25.17 25.29 25.10 25.23 922351
20040622 25.18 25.34 25.11 25.20 883497
20040623 25.23 25.26 25.10 25.23 789504
20040624 25.16 25.31 25.15 25.15 572016
20040625 25.21 25.21 24.97 25.03 605066
20040628 25.16 25.42 25.10 25.19 721952
20040629 25.23 25.25 24.87 24.92 784506
20040630 24.93 25.18 24.63 25.15 971363
20040701 25.08 25.16 24.81 25.02 941053
20040702 25.03 25.32 25.03 25.32 740976
20040706 25.31 25.43 25.26 25.31 1533060
20040707 25.12 25.39 24.97 25.25 1212390
20040708 25.25 25.25 25.06 25.10 1569657
20040709 25.10 25.18 25.06 25.12 1016666
20040712 25.12 25.17 25.06 25.09 940892
20040713 25.08 25.16 25.02 25.04 746619
20040714 25.04 25.20 24.95 25.13 722758
20040715 25.13 25.35 25.06 25.29 793696
20040716 25.43 25.57 25.37 25.51 804498
20040719 25.47 25.73 25.46 25.60 703250
20040720 25.65 25.74 25.52 25.55 1034239
20040721 25.71 25.71 25.16 25.16 893654
20040722 25.16 25.21 24.78 24.85 969589
20040723 24.85 24.90 24.67 24.76 882690
20040726 24.79 24.88 24.51 24.62 1092763
20040727 24.72 24.77 24.38 24.51 753713
20040728 24.52 24.66 24.43 24.53 1190786
20040729 24.60 24.85 24.55 24.62 961528
20040730 24.63 24.92 24.63 24.92 1057939
20040802 24.92 25.05 24.80 24.99 885754
20040803 25.00 25.10 24.88 25.00 1675580
20040804 25.00 25.16 24.84 25.09 716632
20040805 25.09 25.13 24.76 24.83 727756
20040806 24.83 25.13 24.79 24.84 2300477
20040809 24.84 25.06 24.78 24.95 927349
20040810 25.03 25.05 24.82 24.89 606195
20040811 24.89 24.89 24.64 24.70 1451482
20040812 24.75 24.75 24.53 24.54 997158
20040813 24.60 24.60 24.43 24.54 815783
20040816 24.58 24.75 24.57 24.73 716471
20040817 24.81 24.84 24.71 24.79 676488
20040818 24.80 25.09 24.80 25.09 770319
20040819 25.09 25.09 24.87 24.90 685194
20040820 24.90 24.95 24.79 24.85 698575
20040823 24.78 24.93 24.76 24.86 675843
20040824 24.97 25.18 24.87 25.15 1204812
20040825 25.20 25.38 25.16 25.36 688740
20040826 25.37 25.41 25.15 25.28 766449
20040827 25.36 25.36 25.21 25.32 835936
20040830 25.29 25.38 25.23 25.31 702122
20040831 25.33 25.63 25.31 25.63 948630
20040901 25.69 25.74 25.50 25.69 870599
20040902 25.71 25.75 25.62 25.73 433365
20040903 25.73 25.78 25.55 25.59 692449
20040907 25.73 25.83 25.66 25.83 682292
20040908 25.86 25.86 25.46 25.49 1063904
20040909 25.55 25.65 25.29 25.34 925576
20040910 25.42 25.51 25.26 25.49 705024
20040913 25.54 25.56 25.41 25.56 864956
20040914 25.64 25.65 25.32 25.38 1126619
20040915 25.45 25.52 25.19 25.26 653433
20040916 25.38 25.65 25.34 25.59 1007638
20040917 25.94 25.95 25.82 25.84 1498163
20040920 25.76 25.89 25.76 25.85 535263
20040921 25.90 25.97 25.82 25.92 748763
20040922 25.90 25.92 25.71 25.83 656421
20040923 25.87 25.90 25.65 25.65 643525
20040924 26.03 26.29 25.85 26.03 1514084
20040927 26.03 26.16 25.90 26.10 750196
20040928 26.18 26.38 26.17 26.29 927555
20040929 26.29 26.38 26.10 26.37 767709
20040930 26.39 26.51 26.26 26.50 1064635
20041001 26.52 26.52 26.39 26.46 960353
20041004 26.57 26.68 26.42 26.54 780446
20041005 26.59 26.60 26.51 26.54 776147
20041006 26.57 26.71 26.46 26.69 722016
20041007 26.60 26.69 26.33 26.36 843334
20041008 26.41 26.54 26.38 26.52 480495
20041011 26.52 26.60 26.39 26.44 387516
20041012 26.49 26.78 26.44 26.69 797959
20041013 26.77 26.85 26.17 26.28 752743
20041014 26.38 26.39 26.19 26.34 584936
20041015 26.49 26.62 26.36 26.46 1079760
20041018 26.59 26.62 26.15 26.18 778694
20041019 26.30 26.41 26.03 26.14 621714
20041020 26.20 26.25 26.07 26.23 882977
20041021 26.27 26.51 26.14 26.41 895236
20041022 26.52 26.53 26.28 26.34 633495
20041025 26.45 26.54 26.29 26.44 892848
20041026 26.52 26.76 26.38 26.76 1104437
20041027 26.73 26.73 26.41 26.44 1005727
20041028 26.44 26.52 26.20 26.42 1018464
20041029 26.48 27.28 26.44 26.83 983279
20041101 26.87 27.07 26.84 27.06 1033589
20041102 27.07 27.11 26.74 26.76 1030405
20041103 27.01 27.35 27.01 27.35 1125931
20041104 27.48 27.91 27.41 27.88 1006523
20041105 27.39 27.81 26.68 27.28 2084373
20041108 27.43 27.63 27.35 27.61 636043
20041109 27.61 27.63 27.17 27.35 1316505
20041110 27.41 27.59 27.23 27.45 765321
20041111 27.48 27.62 27.26 27.62 1020375
20041112 27.54 28.11 27.51 28.09 1028176
20041115 28.04 28.11 27.80 28.00 787451
20041116 28.00 28.05 27.82 27.86 679348
20041117 28.24 28.26 27.36 27.89 1200282
20041118 28.16 28.23 28.01 28.13 667248
20041119 28.23 28.24 27.65 27.87 861165
20041122 27.81 28.05 27.81 27.88 1984071
20041123 27.89 28.08 27.76 28.08 2148694
20041124 28.48 28.57 28.35 28.41 1590664
20041126 28.30 28.53 28.26 28.45 230217
20041129 28.46 28.50 27.84 27.84 924849
20041130 27.94 27.94 27.54 27.56 847155
20041201 27.70 27.75 27.07 27.09 1945860
20041202 27.10 27.19 26.83 27.01 1522522
20041203 27.08 27.36 27.07 27.30 1557548
20041206 27.25 27.60 27.13 27.54 872310
20041207 27.70 27.72 27.44 27.58 1415055
20041208 27.70 27.71 27.37 27.44 915774
20041209 27.49 27.58 27.27 27.41 835851
20041210 27.82 27.82 27.17 27.34 927715
20041213 27.54 27.74 27.52 27.71 1145991
20041214 27.79 27.82 27.51 27.62 1157136
20041215 27.69 28.11 27.64 28.10 1514402
20041216 28.26 28.27 27.99 28.06 1781822
20041217 27.32 27.76 27.27 27.76 3259593
20041220 27.96 27.96 27.48 27.51 1016655
20041221 27.74 27.74 27.42 27.64 1027357
20041222 27.64 27.79 27.43 27.48 985023
20041223 27.58 27.63 27.35 27.42 816315
20041227 27.48 27.48 27.05 27.06 791134
20041228 27.01 27.09 26.85 27.04 678610
20041229 27.15 27.30 27.06 27.28 716852
20041230 27.31 27.46 27.20 27.40 593626
20041231 27.49 27.58 27.35 27.41 605115
20050103 27.53 27.61 27.11 27.17 1248787
20050104 27.32 27.37 27.15 27.16 957482
20050105 27.27 27.29 26.94 27.01 1164432
20050106 27.04 27.22 26.99 27.12 921128
20050107 27.31 27.44 26.99 27.14 805298
20050110 27.23 27.40 27.12 27.34 847003
20050111 27.38 27.38 27.07 27.16 746911
20050112 27.29 27.29 26.95 27.11 597561
20050113 27.21 27.42 27.16 27.23 1141770
20050114 27.26 27.51 27.10 27.49 1107462
20050118 27.53 27.81 27.45 27.80 1365246
20050119 27.89 27.96 27.67 27.70 635960
20050120 27.70 27.74 27.50 27.64 719685
20050121 27.76 27.78 27.37 27.40 542006
20050124 27.53 27.53 27.23 27.32 1153573
20050125 27.48 27.55 27.07 27.18 1054269
20050126 27.32 27.48 27.23 27.44 894846
20050127 27.49 27.69 27.45 27.57 609993
20050128 27.64 27.64 27.21 27.39 1081652
20050131 27.55 27.84 27.48 27.84 809705
20050201 27.91 27.99 27.81 27.93 831580
20050202 28.00 28.09 27.78 27.94 735108
20050203 27.94 28.02 27.79 27.96 510374
20050204 28.09 28.35 27.95 28.35 889652
20050207 28.35 28.40 28.23 28.37 656262
20050208 28.37 28.45 28.31 28.45 541377
20050209 28.43 28.55 28.35 28.42 777128
20050210 28.56 28.56 28.33 28.43 641154
20050211 28.43 28.48 28.17 28.48 893115
20050214 28.49 28.59 28.39 28.41 926006
20050215 28.47 28.52 28.31 28.37 880052
20050216 28.34 28.58 28.19 28.58 541220
20050217 28.58 28.63 28.38 28.41 833311
20050218 28.45 28.45 28.10 28.11 762492
20050222 28.14 28.14 27.46 27.46 1289705
20050223 27.58 27.82 27.53 27.57 1382714
20050224 27.61 27.64 27.33 27.60 1268773
20050225 27.63 28.10 27.47 27.89 1564800
20050228 28.01 28.12 27.76 28.10 1597849
20050301 28.15 28.56 28.12 28.56 1685508
20050302 28.56 28.72 28.53 28.69 1543239
20050303 28.75 28.84 28.63 28.78 1026570
20050304 28.88 29.19 28.82 29.10 905547
20050307 29.19 29.51 29.11 29.46 1268773
20050308 29.34 29.36 29.12 29.23 782164
20050309 29.23 29.23 28.80 28.89 1024839
20050310 29.04 29.42 28.94 29.42 1413718
20050311 29.42 29.74 29.06 29.16 1030347
20050314 29.20 29.71 29.19 29.65 991633
20050315 29.78 29.86 29.41 29.47 998242
20050316 29.48 29.74 29.20 29.38 1651672
20050317 29.20 29.23 28.81 29.01 1039632
20050318 29.01 29.04 28.63 28.87 1031292
20050321 28.94 28.99 28.65 28.80 634859
20050322 28.80 28.84 28.15 28.21 1075200
20050323 28.09 28.30 27.56 28.26 1552524
20050324 28.23 28.59 28.21 28.37 759659
20050328 28.45 28.62 28.37 28.48 672472
20050329 28.51 28.58 28.26 28.35 1517744
20050330 28.35 28.75 28.35 28.75 1032393
20050331 28.75 28.99 28.75 28.90 1024682
20050401 29.11 29.18 28.71 28.89 881469
20050404 28.78 29.09 28.60 29.08 871869
20050405 29.13 29.28 29.04 29.13 885403
20050406 29.23 29.36 29.11 29.19 731016
20050407 29.13 29.36 29.01 29.24 665390
20050408 29.20 29.31 29.09 29.17 801049
20050411 29.17 29.36 29.11 29.26 830478
20050412 29.26 29.45 29.08 29.35 1078505
20050413 29.35 29.47 29.22 29.39 1189770
20050414 29.39 29.39 29.00 29.05 999344
20050415 29.08 29.09 28.52 28.54 1181901
20050418 28.52 28.73 28.24 28.67 1275541
20050419 28.67 28.74 28.44 28.74 1124301
20050420 28.68 28.68 28.21 28.22 1297416
20050421 28.35 28.63 28.22 28.53 1117692
20050422 28.43 28.85 28.34 28.80 1753180
20050425 28.85 29.29 28.85 29.07 1413875
20050426 29.00 29.11 28.80 28.80 772564
20050427 28.78 29.42 28.60 29.23 1196380
20050428 28.98 29.16 28.68 28.86 1232734
20050429 28.89 29.26 28.80 29.20 1117219
20050502 29.26 29.48 29.19 29.38 925219
20050503 29.27 29.46 29.14 29.24 1021219
20050504 29.29 29.36 29.07 29.22 1134531
20050505 29.20 29.39 29.09 29.29 931672
20050506 29.29 29.48 29.19 29.40 728341
20050509 29.46 29.73 29.13 29.73 853770
20050510 29.73 29.73 29.39 29.55 788774
20050511 29.48 29.61 29.30 29.48 549875
20050512 29.46 29.60 29.28 29.40 1040577
20050513 29.43 29.46 28.45 28.85 1323855
20050516 28.85 29.46 28.69 29.42 1239501
20050517 29.29 29.53 29.22 29.44 884459
20050518 29.55 29.55 29.28 29.28 1115331
20050519 29.29 29.44 29.24 29.36 735108
20050520 29.39 29.47 29.23 29.47 703003
20050523 29.50 29.52 29.23 29.46 764537
20050524 29.47 29.49 29.25 29.43 858019
20050525 29.32 29.55 29.20 29.46 854242
20050526 29.52 29.67 29.44 29.65 666177
20050527 29.61 29.86 29.55 29.84 455764
20050531 29.76 30.32 29.69 30.21 1430714
20050601 30.17 30.64 30.15 30.37 1357849
20050602 30.09 30.20 29.93 30.07 1287816
20050603 29.97 30.14 29.85 30.04 918610
20050606 29.94 30.07 29.87 30.04 649023
20050607 30.10 30.40 30.04 30.06 626046
20050608 30.09 30.32 30.04 30.18 545941
20050609 30.13 30.18 29.96 30.15 841495
20050610 30.15 30.25 30.06 30.19 690885
20050613 30.11 30.42 30.00 30.28 796485
20050614 30.23 30.50 30.23 30.39 744078
20050615 30.39 30.44 30.12 30.21 756511
20050616 30.22 30.24 29.94 30.17 805915
20050617 30.19 30.33 30.10 30.24 1340026
20050620 30.20 30.27 30.06 30.20 912083
20050621 30.17 30.24 29.98 30.08 1076940
20050622 30.22 30.24 30.08 30.12 927339
20050623 30.10 30.20 30.01 30.13 900875
20050624 30.06 30.28 29.73 29.78 928117
20050627 29.72 29.98 29.65 29.90 621132
20050628 29.84 30.08 29.83 30.08 1391086
20050629 30.00 30.24 29.88 30.07 612259
20050630 30.02 30.34 29.97 30.04 850748
20050701 30.10 30.28 30.03 30.24 673593
20050705 30.19 30.59 30.14 30.48 707219
20050706 30.48 30.65 30.42 30.52 1431717
20050707 30.20 30.67 29.97 30.64 767931
20050708 30.64 30.91 30.51 30.90 666277
20050711 30.90 30.98 30.70 30.82 629538
20050712 30.83 30.91 30.61 30.72 618174
20050713 30.71 30.76 30.60 30.71 932943
20050714 30.87 30.92 30.34 30.44 979489
20050715 30.51 30.73 30.44 30.63 1184665
20050718 30.70 30.74 30.53 30.53 525082
20050719 30.60 30.70 30.52 30.55 553570
20050720 30.58 30.72 30.43 30.61 824751
20050721 30.53 30.65 30.15 30.28 760614
20050722 30.33 30.57 30.29 30.57 621910
20050725 30.53 30.74 30.44 30.50 596069
20050726 30.54 30.58 30.31 30.39 714535
20050727 30.42 30.54 30.34 30.38 681221
20050728 30.44 30.68 30.29 30.67 944152
20050729 30.51 30.58 30.17 30.19 1653394
20050801 30.17 30.28 29.78 29.80 1105272
20050802 29.87 30.06 29.83 29.90 1038178
20050803 29.90 30.44 29.84 30.23 1553297
20050804 30.24 30.28 29.87 30.00 750807
20050805 30.00 30.01 29.40 29.54 898384
20050808 29.42 29.64 28.80 28.88 1665692
20050809 29.49 29.49 28.92 29.13 1431561
20050810 29.36 29.54 28.91 29.09 791126
20050811 29.14 29.29 28.98 29.29 949133
20050812 29.28 29.43 29.05 29.24 593267
20050815 29.24 29.39 29.11 29.22 633274
20050816 29.28 29.29 28.68 28.69 703638
20050817 28.52 28.82 28.34 28.66 997236
20050818 28.71 28.98 28.64 28.91 1165984
20050819 28.96 29.09 28.89 28.91 596069
20050822 28.89 29.20 28.86 29.20 745825
20050823 29.20 29.38 29.18 29.32 663319
20050824 29.29 29.49 29.11 29.16 724654
20050825 29.16 29.29 29.10 29.28 716559
20050826 29.27 29.36 29.16 29.20 783809
20050829 29.04 29.38 28.93 29.35 643237
20050830 29.29 29.42 28.93 29.20 589375
20050831 29.14 29.41 29.09 29.40 1296126
20050901 29.33 30.00 29.30 29.89 1421131
20050902 29.89 30.01 29.59 29.70 618174
20050906 29.74 30.11 29.74 30.04 792060
20050907 30.02 30.09 29.85 29.94 883906
20050908 29.93 29.93 29.65 29.71 906946
20050909 29.69 30.16 29.69 30.00 888577
20050912 29.96 30.13 29.87 30.01 768398
20050913 30.06 30.15 29.84 29.86 1015916
20050914 29.91 29.99 29.68 29.83 995523
20050915 29.91 30.06 29.85 29.93 906893
20050916 30.02 30.11 29.85 30.04 1940020
20050919 29.95 30.12 29.67 29.75 958156
20050920 29.76 29.93 29.38 29.56 1216477
20050921 29.49 29.66 29.17 29.26 1176605
20050922 29.23 29.43 28.99 29.22 1200159
20050923 29.23 29.35 29.10 29.34 1202622
20050926 29.44 29.53 29.31 29.35 1088086
20050927 29.42 29.68 29.33 29.52 1368421
20050928 29.56 29.76 29.34 29.60 1300685
20050929 29.56 29.95 29.43 29.83 1460788
20050930 29.90 30.02 29.61 29.79 1390743
20051003 29.81 30.30 29.80 30.20 1135809
20051004 30.20 30.29 29.82 29.84 868560
20051005 29.82 30.00 29.13 29.13 1357799
20051006 29.13 29.32 28.45 28.85 1259274
20051007 28.91 29.22 28.80 28.96 796822
20051010 28.91 28.92 28.43 28.51 667046
20051011 28.55 28.70 28.24 28.24 747405
20051012 28.24 28.50 27.81 27.97 800824
20051013 27.80 27.93 27.43 27.64 1189075
20051014 27.83 27.93 27.41 27.80 1048061
20051017 27.83 28.24 27.76 27.85 1296067
20051018 27.85 27.85 27.43 27.56 1381506
20051019 27.52 27.60 26.89 27.60 1900302
20051020 27.52 27.59 27.04 27.18 1303764
20051021 27.18 27.39 27.06 27.16 1324393
20051024 27.17 27.67 27.15 27.60 945995
20051025 27.52 27.87 27.44 27.79 877181
20051026 27.67 27.89 27.40 27.52 984327
20051027 27.59 27.71 27.22 27.26 795282
20051028 27.30 27.77 27.20 27.76 688444
20051031 27.89 28.20 27.83 28.06 1133962
20051101 28.03 28.09 27.72 27.78 1257734
20051102 27.85 28.03 27.59 28.03 1143815
20051103 28.10 28.25 27.64 27.80 1516209
20051104 28.10 28.24 27.61 27.75 1125803
20051107 27.76 27.83 27.41 27.58 1175373
20051108 27.51 27.84 27.35 27.74 969394
20051109 27.71 28.41 27.58 28.24 1433848
20051110 28.22 28.32 27.72 28.30 1081005
20051111 28.30 28.30 27.96 28.19 1035129
20051114 28.07 28.20 27.80 27.87 785122
20051115 27.83 28.04 27.74 27.94 756026
20051116 27.94 28.20 27.93 28.04 919824
20051117 28.04 28.31 28.03 28.22 1219864
20051118 28.45 28.46 27.93 28.28 1395361
20051121 28.22 28.44 28.22 28.39 435358
20051122 28.26 28.49 28.12 28.46 661196
20051123 28.42 28.82 28.37 28.70 678591
20051125 28.65 28.87 28.63 28.80 172265
20051128 28.80 28.85 28.58 28.67 490008
20051129 28.78 29.00 28.60 28.66 1093167
20051130 28.59 28.71 28.32 28.35 997259
20051201 28.41 28.81 28.41 28.59 1163827
20051202 28.48 28.49 28.32 28.41 692908
20051205 28.41 28.50 28.13 28.41 876565
20051206 28.48 28.54 28.15 28.19 980325
20051207 28.19 28.34 27.97 28.07 816065
20051208 28.07 28.37 27.97 28.20 820529
20051209 28.16 28.52 28.16 28.45 635179
20051212 28.48 28.55 28.10 28.22 610855
20051213 28.17 28.46 28.17 28.39 1045905
20051214 28.45 28.78 28.43 28.78 1070229
20051215 28.77 29.09 28.62 28.95 1059461
20051216 29.10 29.18 28.98 29.05 1443502
20051219 29.00 29.04 28.67 28.70 735978
20051220 28.75 28.85 28.70 28.80 660356
20051221 28.88 28.98 28.53 28.59 593408
20051222 28.71 28.85 28.54 28.69 526611
20051223 28.64 28.87 28.64 28.67 383889
20051227 28.66 28.86 28.60 28.69 519460
20051228 28.75 28.84 28.42 28.58 558716
20051229 28.58 28.76 28.46 28.50 698243
20051230 28.34 28.44 28.24 28.39 790449
20060103 28.41 28.75 28.15 28.73 945496
20060104 28.69 28.73 28.17 28.66 1214355
20060105 28.54 28.72 28.37 28.42 583517
20060106 28.58 28.73 28.43 28.72 619730
20060109 28.67 28.72 28.41 28.69 834118
20060110 28.52 28.64 28.41 28.64 683788
20060111 28.65 28.70 28.44 28.64 894067
20060112 28.56 28.92 28.47 28.68 1581811
20060113 28.68 28.85 28.59 28.83 825749
20060117 28.78 29.07 28.73 28.97 1203400
20060118 28.92 29.03 28.75 28.90 1144516
20060119 28.91 28.98 28.73 28.83 828032
20060120 28.73 28.87 28.42 28.50 871396
20060123 28.42 28.63 28.29 28.42 602841
20060124 28.42 28.92 28.39 28.88 1535404
20060125 28.88 28.95 27.89 28.10 1874407
20060126 28.19 28.33 27.87 27.98 1044854
20060127 27.98 28.33 27.90 27.92 872157
20060130 27.87 27.93 27.74 27.77 805817
20060131 27.72 27.89 27.66 27.73 859224
20060201 27.73 27.94 27.73 27.82 1178294
20060202 27.73 27.79 27.29 27.43 1260915
20060203 27.27 27.41 27.06 27.06 1023856
20060206 27.01 27.63 26.99 27.62 1520645
20060207 27.57 27.71 27.50 27.67 1135539
20060208 27.66 27.70 27.47 27.63 1737010
20060209 27.62 27.83 27.57 27.60 1053527
20060210 27.59 27.75 27.57 27.64 1396486
20060213 27.60 27.78 27.54 27.75 685766
20060214 27.75 27.77 27.47 27.73 1002859
20060215 27.70 27.83 27.50 27.59 1167339
20060216 27.60 28.04 27.57 28.03 810382
20060217 28.03 28.27 27.92 28.18 1486714
20060221 28.25 28.49 28.10 28.16 1282673
20060222 28.23 28.44 28.20 28.41 938801
20060223 28.35 28.56 28.21 28.52 1173578
20060224 28.46 28.55 28.39 28.54 1020965
20060227 28.62 28.79 28.46 28.77 1160492
20060228 28.72 28.77 28.31 28.46 1352056
20060301 28.42 28.49 28.17 28.31 834270
20060302 28.03 28.30 27.92 28.28 1034507
20060303 28.16 28.29 27.98 28.25 1022335
20060306 28.25 28.25 27.75 27.94 2784146
20060307 27.94 28.35 27.69 27.83 798361
20060308 27.75 28.04 27.50 27.77 1045310
20060309 27.73 27.85 27.58 27.63 1638870
20060310 27.80 27.89 27.62 27.75 1282521
20060313 27.74 28.06 27.66 27.98 1013205
20060314 27.95 28.12 27.83 28.11 933476
20060315 28.06 28.41 28.04 28.39 1111802
20060316 28.42 28.61 28.31 28.42 1521606
20060317 28.54 28.55 28.38 28.53 1164244
20060320 28.52 28.53 28.00 28.10 873484
20060321 28.12 28.12 27.86 27.91 783429
20060322 27.92 28.04 27.80 27.98 683152
20060323 27.90 27.99 27.77 27.87 877393
20060324 27.80 27.84 27.48 27.52 1634512
20060327 27.47 27.54 27.24 27.27 1126659
20060328 27.26 27.35 27.02 27.16 1364048
20060329 27.26 27.40 27.07 27.34 1281962
20060330 27.28 27.38 26.87 27.08 1075393
20060331 27.08 27.21 26.61 26.67 1652704
20060403 26.94 27.36 26.85 27.15 1626544
20060404 27.20 27.42 26.88 27.38 1118992
20060405 27.32 27.68 27.22 27.67 1157028
20060406 27.64 27.64 27.23 27.50 1296846
20060407 27.50 27.50 26.79 26.95 1387802
20060410 27.08 27.08 26.61 26.64 1031794
20060411 26.74 26.81 26.21 26.35 1479059
20060412 26.41 26.57 26.22 26.55 1255652
20060413 26.55 26.59 26.28 26.39 771402
20060417 26.44 26.57 26.33 26.43 1333379
20060418 26.42 26.57 26.05 26.53 2344575
20060419 26.53 26.66 26.12 26.42 1616622
20060420 26.41 26.75 26.32 26.75 1552877
20060421 26.89 27.07 26.79 26.95 1464927
20060424 26.97 27.28 26.84 27.24 1216864
20060425 27.17 27.20 26.67 26.79 1247985
20060426 26.79 26.99 26.51 26.71 1034049
20060427 26.71 27.40 26.44 27.30 1655711
20060428 27.27 27.27 26.99 27.12 945498
20060501 27.20 27.26 26.63 26.70 1353224
20060502 26.87 26.98 26.79 26.96 805379
20060503 26.96 27.03 26.69 26.85 745994
20060504 26.84 27.05 26.83 26.98 569945
20060505 27.14 27.28 26.85 27.18 897990
20060508 27.18 27.34 27.12 27.28 832140
20060509 27.34 27.34 26.85 26.89 1281210
20060510 26.94 27.16 26.91 27.01 1046377
20060511 26.99 27.04 26.60 26.84 1059156
20060512 26.84 26.91 26.40 26.41 824322
20060515 26.44 26.81 26.39 26.59 1104258
20060516 26.63 26.71 26.29 26.33 659849
20060517 26.21 26.43 25.79 25.94 1123201
20060518 25.94 26.29 25.87 26.04 949406
20060519 26.17 26.43 25.87 26.33 1521456
20060522 26.33 26.83 26.22 26.73 1691191
20060523 26.73 26.83 26.19 26.23 1057051
20060524 26.23 26.49 25.94 26.43 1230996
20060525 26.63 26.77 26.42 26.77 948204
20060526 26.87 26.89 26.69 26.88 805079
20060530 26.74 26.82 26.48 26.51 1108317
20060531 26.53 27.09 26.53 26.89 1154623
20060601 26.87 27.07 26.77 27.07 1095689
20060602 27.14 27.33 26.97 27.26 965643
20060605 27.26 27.31 27.01 27.04 829133
20060606 27.14 27.14 26.56 26.83 1070431
20060607 26.90 27.32 26.86 27.07 1186495
20060608 27.15 27.50 27.04 27.37 1342399
20060609 27.30 27.59 27.27 27.54 1492289
20060612 27.60 27.88 27.49 27.73 1079752
20060613 27.77 27.82 27.47 27.50 1486125
20060614 27.50 27.55 27.23 27.37 1322103
20060615 27.37 27.59 27.18 27.40 1411557
20060616 27.35 27.63 27.31 27.45 904715
20060619 27.50 27.51 26.98 27.10 1090884
20060620 27.11 27.15 26.91 27.08 1248993
20060621 26.98 27.16 26.86 26.90 1388100
20060622 26.87 26.87 26.67 26.79 1487865
20060623 26.79 26.90 26.61 26.72 1205643
20060626 26.72 26.91 26.69 26.82 917928
20060627 26.86 26.95 26.69 26.78 862552
20060628 26.86 26.94 26.71 26.90 795448
20060629 27.07 27.41 26.94 27.35 1234444
20060630 27.37 27.46 27.18 27.44 1341187
20060703 27.44 27.60 27.34 27.59 476705
20060705 27.40 27.58 27.37 27.46 821280
20060706 27.52 27.53 27.34 27.49 536534
20060707 27.49 27.89 27.38 27.74 966326
20060710 27.87 28.00 27.68 27.94 690784
20060711 27.96 28.10 27.89 28.07 565038
20060712 28.12 28.12 27.79 27.89 954152
20060713 27.89 28.19 27.89 28.04 1471535
20060714 27.99 28.12 27.75 27.84 690042
20060717 27.87 28.20 27.84 27.95 887790
20060718 28.09 28.09 27.79 27.95 1096377
20060719 28.08 28.35 27.98 28.14 1197032
20060720 28.09 28.48 28.07 28.36 936188
20060721 28.53 28.79 28.34 28.72 1119388
20060724 28.71 28.93 28.70 28.73 1239195
20060725 28.76 29.02 28.67 28.98 954003
20060726 28.96 29.12 28.84 29.11 1329459
20060727 29.23 29.39 28.65 28.69 1781964
20060728 28.29 28.69 28.18 28.39 2714887
20060731 28.43 28.71 28.39 28.51 1983721
20060801 28.51 28.62 28.30 28.61 1766376
20060802 28.61 28.80 28.40 28.50 1320403
20060803 28.50 28.60 28.07 28.11 778821
20060804 28.31 28.44 28.06 28.35 997057
20060807 28.26 28.37 27.72 27.79 677868
20060808 27.84 28.14 27.82 27.99 964693
20060809 28.14 28.23 27.98 28.00 824546
20060810 28.03 28.07 27.78 27.99 789658
20060811 27.91 27.92 27.79 27.80 392973
20060814 28.02 28.02 27.73 27.78 1186789
20060815 27.89 27.89 27.62 27.73 1280021
20060816 27.87 27.87 27.48 27.52 898034
20060817 27.49 27.55 27.24 27.43 786095
20060818 27.59 27.77 27.48 27.65 649958
20060821 27.67 27.84 27.62 27.64 555537
20060822 27.66 27.72 27.58 27.65 595918
20060823 27.68 27.73 27.29 27.31 460226
20060824 27.40 27.58 27.29 27.56 566375
20060825 27.58 27.60 27.41 27.51 479822
20060828 27.56 27.99 27.49 27.97 844440
20060829 27.98 28.20 27.84 28.16 1300806
20060830 28.22 28.22 27.85 27.86 1576793
20060831 27.89 28.16 27.87 28.12 930695
20060901 28.19 28.26 27.87 27.89 1038329
20060905 27.87 27.89 27.49 27.63 937673
20060906 27.63 27.63 27.35 27.45 896253
20060907 27.52 27.77 27.37 27.77 2506597
20060908 27.77 27.88 27.71 27.73 1751233
20060911 27.75 27.85 27.60 27.62 1005371
20060912 27.82 27.82 27.60 27.73 1962640
20060913 27.75 28.12 27.62 28.06 2487298
20060914 28.13 28.30 27.86 27.91 1390442
20060915 28.06 28.17 27.98 28.06 1187953
20060918 28.03 28.06 27.60 27.66 1298508
20060919 27.61 27.80 27.61 27.61 1025346
20060920 27.62 27.84 27.57 27.72 890598
20060921 27.65 27.76 27.49 27.65 1097632
20060922 27.52 27.61 27.46 27.53 798665
20060925 27.69 28.04 27.51 27.89 1089421
20060926 28.05 28.05 27.70 27.87 448085
20060927 27.89 28.41 27.73 28.38 1282379
20060928 28.44 28.47 28.15 28.46 1151590
20060929 28.44 28.53 28.26 28.31 1314490
20061002 28.31 28.69 28.21 28.58 1465660
20061003 28.53 28.71 28.32 28.56 1318156
20061004 28.45 28.90 28.40 28.90 1898789
20061005 28.83 28.97 28.69 28.82 933266
20061006 28.82 28.86 28.51 28.59 795439
20061009 28.58 28.66 28.42 28.62 428437
20061010 28.66 28.71 28.52 28.66 528729
20061011 28.67 29.29 28.67 29.21 1699820
20061012 29.29 29.50 29.08 29.47 1818879
20061013 29.58 29.58 29.24 29.46 1212879
20061016 29.61 29.66 29.44 29.59 1062882
20061017 29.65 30.14 29.61 30.13 2821059
20061018 30.13 30.89 30.12 30.83 2476344
20061019 30.83 30.90 30.66 30.86 1762428
20061020 30.86 31.00 30.72 30.88 2366815
20061023 30.88 30.99 30.57 30.90 1479883
20061024 30.90 31.03 30.69 31.02 1534574
20061025 31.02 31.35 30.98 31.22 1170358
20061026 31.03 31.12 30.79 30.85 1308918
20061027 30.83 30.90 30.78 30.81 818606
20061030 30.90 30.96 30.76 30.86 653946
20061031 30.90 31.00 30.72 30.98 1171824
20061101 31.20 31.49 31.07 31.35 1409356
20061102 31.39 31.47 31.13 31.36 2058757
20061103 31.36 31.39 31.13 31.17 1191912
20061106 31.27 31.45 31.16 31.40 878428
20061107 31.40 31.56 31.11 31.35 1994682
20061108 31.36 31.53 31.24 31.43 1480029
20061109 31.43 31.43 31.15 31.19 1259799
20061110 31.20 31.50 31.10 31.48 1010830
20061113 31.50 31.55 31.31 31.42 636204
20061114 31.50 31.54 31.28 31.39 1326073
20061115 31.36 31.71 31.35 31.65 1628267
20061116 31.72 32.03 31.68 31.93 1127984
20061117 31.95 32.23 31.92 32.02 2119020
20061120 31.94 32.08 31.90 31.93 830922
20061121 31.93 31.99 31.82 31.95 972268
20061122 31.80 32.06 31.78 32.05 933852
20061124 31.95 32.02 31.88 31.88 374919
20061127 31.90 31.90 31.70 31.73 874030
20061128 31.73 31.90 31.60 31.78 1159948
20061129 31.76 32.03 31.75 31.99 1297042
20061130 31.97 32.19 31.88 32.12 1577681
20061201 32.12 32.31 32.04 32.27 1361703
20061204 32.27 32.67 32.27 32.58 945436
20061205 32.58 32.62 32.46 32.57 900715
20061206 32.58 32.59 32.43 32.46 754237
20061207 32.55 32.57 32.19 32.25 802477
20061208 32.32 32.52 32.10 32.20 875496
20061211 32.33 32.65 32.23 32.62 1307452
20061212 32.65 33.16 32.64 33.14 1863453
20061213 33.25 33.37 33.10 33.25 1364929
20061214 33.41 33.73 33.32 33.63 3102784
20061215 33.72 33.73 33.41 33.59 1417819
20061218 33.56 33.63 33.22 33.26 1163145
20061219 33.24 33.55 33.10 33.45 1061334
20061220 33.48 33.61 33.34 33.35 946615
20061221 33.32 33.48 33.26 33.36 943279
20061222 33.48 33.48 33.25 33.30 812461
20061226 33.35 33.68 33.32 33.64 647417
20061227 33.73 33.95 33.73 33.92 901510
20061228 33.91 33.93 33.50 33.52 728779
20061229 33.52 33.58 33.23 33.38 903250
20070103 33.46 34.08 33.42 33.92 1717452
20070104 33.80 33.99 33.59 33.63 842918
20070105 33.54 33.58 32.66 32.87 1596207
20070108 32.77 32.95 32.57 32.73 919204
20070109 32.73 32.79 32.48 32.58 1442764
20070110 32.59 32.64 32.32 32.52 1091210
20070111 32.59 32.66 32.16 32.26 1740222
20070112 32.15 32.35 31.65 31.68 1991415
20070116 31.58 32.14 31.20 31.92 1279315
20070117 32.06 32.06 31.68 31.97 1024206
20070118 31.97 32.02 31.73 31.76 1002741
20070119 31.79 31.86 31.55 31.75 983597
20070122 31.68 31.72 31.52 31.65 919784
20070123 31.65 31.80 31.58 31.65 1306000
20070124 31.55 32.21 31.55 32.08 1810852
20070125 32.08 32.10 31.76 31.79 1070616
20070126 31.88 31.94 31.64 31.75 1490334
20070129 31.78 32.06 31.74 31.86 1487579
20070130 31.95 32.02 31.84 31.93 1323984
20070131 31.96 32.13 31.71 31.97 1394469
20070201 32.01 32.29 31.99 32.20 1591566
20070202 32.21 32.50 32.21 32.37 1402011
20070205 32.37 32.50 32.19 32.48 1501937
20070206 32.48 32.70 32.48 32.56 1763282
20070207 32.51 32.65 32.47 32.57 658004
20070208 32.48 32.70 32.48 32.70 1090050
20070209 32.74 32.88 32.49 32.63 1733261
20070212 32.57 32.66 32.22 32.23 1613175
20070213 32.61 33.21 32.53 33.10 5050545
20070214 33.10 33.50 33.10 33.32 2401562
20070215 33.30 33.39 33.07 33.15 1257270
20070216 32.99 33.23 32.80 33.09 1566910
20070220 33.12 33.16 33.01 33.09 1456397
20070221 33.09 33.11 32.73 32.95 1870895
20070222 33.05 33.12 32.88 32.93 1710056
20070223 32.97 33.06 32.85 32.92 821018
20070226 33.37 33.57 32.97 33.02 1577063
20070227 33.08 33.10 31.99 32.16 1827385
20070228 32.16 32.32 31.74 31.92 3042017
20070301 31.93 32.32 31.65 32.24 2120637
20070302 32.58 32.72 32.13 32.16 2393150
20070305 31.92 32.06 31.59 31.59 1408102
20070306 31.63 32.03 31.52 32.01 1367203
20070307 31.96 32.25 31.77 31.93 1996926
20070308 32.06 32.17 31.82 31.88 1256690
20070309 31.96 32.19 31.81 32.05 1038129
20070312 31.94 32.14 31.90 32.06 1514990
20070313 31.97 32.31 31.72 31.80 2397646
20070314 31.88 32.08 31.48 31.94 2808372
20070315 31.94 32.67 31.85 32.42 2307558
20070316 32.50 32.66 32.24 32.30 1801602
20070319 32.48 32.70 32.27 32.66 1304677
20070320 32.56 33.12 32.44 33.11 1234999
20070321 33.03 33.48 32.71 33.34 1992285
20070322 33.27 33.37 32.98 33.10 1505397
20070323 33.19 33.34 32.89 33.31 1410198
20070326 33.26 33.49 33.06 33.49 1911711
20070327 33.40 33.53 33.19 33.36 1476006
20070328 33.19 33.86 33.17 33.58 2325910
20070329 33.69 33.85 33.42 33.61 1486759
20070330 33.55 33.65 33.08 33.41 2811508
20070402 33.34 34.11 33.34 33.99 2022823
20070403 34.00 34.13 33.80 33.93 1386255
20070404 34.00 34.07 33.65 33.72 1792283
20070405 33.63 33.91 33.60 33.77 938077
20070409 33.77 33.93 33.77 33.88 636281
20070410 33.77 34.13 33.74 34.12 730619
20070411 34.05 34.20 33.91 34.03 1276720
20070412 33.98 34.20 33.92 34.18 1274856
20070413 34.25 34.26 33.91 33.97 1639162
20070416 34.00 34.18 33.84 34.17 1344821
20070417 34.57 34.57 34.01 34.34 984243
20070418 34.17 34.40 34.09 34.24 909546
20070419 34.57 34.74 33.96 33.99 1188117
20070420 34.25 34.69 34.02 34.66 1965905
20070423 34.56 34.88 34.56 34.76 1104818
20070424 34.69 35.01 34.56 34.96 1241164
20070425 35.33 35.95 35.28 35.88 2681470
20070426 35.87 36.14 35.87 35.89 2202611
20070427 35.78 35.85 35.47 35.56 1587692
20070430 35.50 35.63 35.29 35.29 1331631
20070501 35.30 35.94 35.30 35.77 2709571
20070502 35.65 35.96 35.45 35.82 1707263
20070503 35.82 36.23 35.54 35.92 1657657
20070504 35.91 36.08 35.74 35.84 1085750
20070507 35.84 36.39 35.82 36.11 1257221
20070508 36.10 36.21 35.93 36.17 2052644
20070509 36.16 36.30 36.05 36.22 1859954
20070510 36.13 36.23 36.06 36.11 2443618
20070511 36.23 36.30 36.08 36.27 2139958
20070514 36.32 36.81 36.24 36.69 1619664
20070515 36.80 37.16 36.67 36.71 1242884
20070516 36.77 36.93 36.65 36.82 1071699
20070517 36.62 36.90 36.62 36.83 1108689
20070518 36.87 36.93 36.73 36.91 904815
20070521 37.04 37.65 37.00 37.48 1926478
20070522 37.52 38.18 37.48 37.80 2962621
20070523 37.77 38.03 37.32 37.33 2705270
20070524 37.11 37.24 36.47 36.50 1837731
20070525 36.58 36.90 35.97 36.42 1763035
20070529 36.48 36.94 36.44 36.46 1246325
20070530 36.33 36.86 36.28 36.81 1909990
20070531 36.81 37.01 36.65 36.88 2340677
20070601 37.06 37.27 36.60 36.76 2040601
20070604 36.63 36.86 36.33 36.58 1948987
20070605 36.60 36.76 36.40 36.55 4410670
20070606 36.56 36.60 35.83 35.85 5308460
20070607 35.85 35.85 34.41 34.41 4885228
20070608 34.38 35.02 34.25 34.92 2563332
20070611 34.92 35.77 34.92 35.40 2967782
20070612 35.27 35.40 34.75 34.86 1500379
20070613 35.15 35.78 35.12 35.74 1859524
20070614 35.80 36.06 35.52 35.93 1972529
20070615 36.10 36.49 36.01 36.21 1523028
20070618 36.26 36.35 35.77 35.77 905814
20070619 35.89 36.01 35.55 35.87 1140355
20070620 35.87 36.01 34.91 34.92 2245948
20070621 34.85 35.25 34.71 34.87 2037230
20070622 34.87 34.87 34.00 34.15 2628762
20070625 34.03 34.79 33.99 34.22 1895342
20070626 34.22 34.60 33.79 33.80 3615311
20070627 33.48 34.27 33.28 34.22 2723260
20070628 34.23 34.46 33.96 33.98 1849654
20070629 34.05 34.37 33.63 33.98 2763840
20070702 34.08 34.35 33.58 34.32 2554980
20070703 34.39 34.99 34.29 34.60 1488833
20070705 34.54 34.78 34.15 34.53 1790487
20070706 34.32 34.46 33.98 34.27 1591560
20070709 34.44 34.65 34.29 34.48 1269332
20070710 34.22 34.53 34.01 34.01 1768920
20070711 34.04 34.61 34.03 34.61 2115978
20070712 34.62 35.71 34.41 35.71 2723969
20070713 35.63 36.07 35.48 35.87 1825817
20070716 35.87 36.13 35.41 35.47 1451232
20070717 35.68 35.68 35.27 35.30 1287919
20070718 34.71 35.61 34.71 35.54 1852350
20070719 35.50 36.22 35.43 36.18 1601917
20070720 36.23 36.44 35.81 35.87 1941030
20070723 35.92 36.47 35.83 36.09 1118788
20070724 35.94 36.24 34.82 34.89 2229205
20070725 35.10 35.37 34.25 35.05 2780299
20070726 34.99 35.09 33.83 34.27 3140269
20070727 34.27 34.42 32.67 32.67 4958424
20070730 32.57 33.49 32.43 33.36 3060102
20070731 33.48 33.94 32.69 32.69 2985611
20070801 32.60 34.02 32.59 33.98 2636282
20070802 34.01 34.40 33.59 33.91 2104485
20070803 33.95 34.22 32.55 32.57 2906012
20070806 32.84 34.13 32.41 34.13 1882147
20070807 33.83 34.92 33.63 34.64 2292345
20070808 34.77 35.61 34.41 35.16 3112317
20070809 34.53 35.13 33.97 34.01 2637134
20070810 33.48 34.42 32.98 33.86 2369249
20070813 34.05 35.25 33.92 34.67 2110303
20070814 34.26 34.68 33.49 33.49 2695450
20070815 33.34 34.03 32.78 32.81 1678111
20070816 32.56 33.24 31.90 32.97 2741563
20070817 34.02 34.19 32.55 33.61 2838189
20070820 33.53 33.61 32.81 33.46 2045886
20070821 33.16 34.19 33.15 33.87 2053122
20070822 34.10 34.16 33.68 34.02 1017338
20070823 34.22 34.29 33.76 33.98 958738
20070824 34.04 34.58 33.74 34.58 982008
20070827 34.36 34.40 33.44 33.51 1647322
20070828 32.95 33.53 32.80 32.84 1828797
20070829 33.15 33.94 33.05 33.91 1368086
20070830 33.65 34.01 33.36 33.56 912341
20070831 33.86 33.96 33.35 33.70 1103322
20070904 33.82 34.43 33.75 34.21 1067425
20070905 34.18 34.31 33.83 34.09 1869802
20070906 34.14 34.27 33.74 34.17 1261244
20070907 33.20 33.98 33.20 33.64 1624903
20070910 33.82 34.00 33.32 33.63 1142200
20070911 33.76 33.91 33.56 33.89 1375038
20070912 33.86 34.18 33.86 34.03 2086040
20070913 34.29 34.41 33.97 34.10 1103890
20070914 34.01 34.45 33.98 34.37 1106018
20070917 34.20 34.48 33.94 34.35 1520087
20070918 34.59 34.92 34.16 34.92 1940423
20070919 35.05 35.38 34.85 35.30 1443879
20070920 35.30 35.30 34.71 34.85 1034209
20070921 35.24 35.38 34.83 35.07 1945756
20070924 34.90 35.38 34.85 35.06 2039928
20070925 34.94 35.49 34.84 35.04 1400652
20070926 35.31 35.48 34.91 35.35 1130907
20070927 35.61 35.61 34.92 35.33 1311954
20070928 35.34 35.34 34.40 34.51 1405845
20071001 34.73 35.09 34.61 34.97 1227886
20071002 35.03 35.15 34.69 34.83 784534
20071003 34.65 34.76 34.15 34.51 1012736
20071004 34.69 34.91 34.49 34.90 788463
20071005 34.91 35.20 34.70 34.87 855128
20071008 34.77 35.18 34.75 34.90 490088
20071009 34.94 35.72 34.82 35.65 2157397
20071010 35.62 35.78 35.43 35.60 1833900
20071011 36.05 36.32 35.77 35.90 1632644
20071012 36.08 36.47 35.90 36.00 1841058
20071015 35.95 36.21 35.09 35.40 1085435
20071016 35.55 35.56 34.99 35.11 1050068
20071017 35.38 35.45 34.49 34.74 1448229
20071018 34.53 34.86 34.51 34.75 1035612
20071019 34.76 34.81 33.87 33.87 2353601
20071022 33.67 34.33 33.52 34.26 1017929
20071023 34.63 34.63 33.62 33.87 1493561
20071024 33.82 34.34 33.67 34.17 1424230
20071025 34.20 34.68 34.09 34.59 1148731
20071026 34.70 34.91 34.45 34.89 1226623
20071029 34.97 35.38 34.90 34.99 1011754
20071030 34.91 35.51 34.91 35.01 1242342
20071031 35.16 35.58 34.98 35.34 1349707
20071101 35.16 35.40 34.62 34.71 1385214
20071102 34.82 35.63 34.34 34.91 2498719
20071105 35.63 35.63 34.26 34.89 1568225
20071106 35.14 35.14 34.25 34.70 1111259
20071107 34.28 34.49 33.57 33.57 1971439
20071108 33.46 34.61 33.45 34.60 2300691
20071109 34.13 34.69 33.92 34.09 2274165
20071112 33.77 34.27 33.77 33.89 3023893
20071113 33.89 34.34 33.68 34.34 2925510
20071114 34.42 34.52 34.08 34.14 1918529
20071115 34.22 34.44 33.73 34.15 2498298
20071116 34.39 34.69 34.02 34.56 1655240
20071119 34.27 34.75 34.08 34.52 1939019
20071120 34.51 35.09 34.34 35.02 2198940
20071121 34.66 35.24 34.66 34.74 2035858
20071123 34.89 34.89 34.35 34.74 522929
20071126 34.67 35.31 34.49 34.59 1748429
20071127 34.69 35.07 34.34 34.63 1822672
20071128 34.74 35.08 34.54 34.70 2872740
20071129 34.66 34.91 34.31 34.54 1725272
20071130 34.89 35.00 34.63 34.95 2350092
20071203 34.79 35.42 34.79 35.33 1752499
20071204 35.12 35.57 34.91 35.57 2353882
20071205 35.65 36.20 35.53 36.20 1840075
20071206 36.18 36.34 35.76 36.34 1472930
20071207 36.33 36.45 35.70 35.98 1992210
20071210 36.01 36.19 35.83 36.07 1622399
20071211 36.20 36.27 35.20 35.28 2062664
20071212 36.00 36.00 34.43 34.71 3720289
20071213 34.71 35.04 34.40 34.98 3050134
20071214 34.20 34.30 33.68 33.71 3268913
20071217 33.63 33.81 32.95 33.10 3052772
20071218 33.14 33.40 32.91 33.05 2698089
20071219 33.14 33.28 32.86 33.03 2051747
20071220 33.20 33.20 32.42 32.79 1885025
20071221 32.96 33.03 32.34 32.55 3252255
20071224 32.64 32.85 32.57 32.70 759063
20071226 32.56 32.73 32.38 32.48 1226051
20071227 32.48 32.73 31.95 31.95 1352376
20071228 32.00 32.37 31.83 32.18 1528815
20071231 32.00 32.34 31.67 31.67 2056467
20080102 31.67 32.02 31.61 31.73 3030422
20080103 31.89 31.90 31.22 31.25 2145589
20080104 31.05 31.40 30.98 30.98 1563937
20080107 31.22 31.47 31.05 31.38 2505547
20080108 31.52 31.69 31.25 31.30 2198618
20080109 31.05 31.85 31.05 31.85 3400098
20080110 31.67 32.39 31.65 32.06 3061795
20080111 31.83 32.16 31.73 31.91 2525120
20080114 32.11 32.66 31.93 32.58 3646224
20080115 32.24 32.57 31.85 31.88 2730989
20080116 31.98 32.37 31.83 31.96 2646726
20080117 32.00 32.12 30.97 31.05 2487639
20080118 31.32 31.49 30.59 30.76 3155359
20080122 29.39 30.36 29.39 29.95 3560711
20080123 29.96 31.54 29.74 31.49 5751000
20080124 31.31 31.44 30.08 30.18 3387187
20080125 30.46 30.57 29.74 29.87 1639315
20080128 30.00 30.51 29.87 30.23 2198618
20080129 30.51 30.75 30.10 30.18 1959988
20080130 30.66 31.03 30.11 30.20 2471536
20080131 29.93 30.95 29.76 30.71 3551410
20080201 30.80 31.48 30.69 31.40 1882110
20080204 31.38 31.87 31.26 31.62 1507298
20080205 31.18 31.31 30.52 30.58 1534090
20080206 30.85 31.17 30.67 30.70 1179685
20080207 30.51 30.62 29.77 30.09 2268860
20080208 29.87 30.22 29.75 30.15 1258951
20080211 30.20 30.33 29.97 30.18 1075432
20080212 30.26 30.48 30.11 30.38 973400
20080213 30.46 30.74 30.00 30.06 1219387
20080214 30.12 30.46 29.66 29.82 1003107
20080215 29.82 30.18 29.56 30.09 1661526
20080219 30.44 30.76 30.26 30.54 1858511
20080220 30.22 30.61 30.12 30.54 1221192
20080221 30.48 30.68 29.66 30.68 2227631
20080222 30.76 30.77 29.70 30.03 1956240
20080225 30.18 30.27 29.90 30.10 2022595
20080226 30.05 30.36 29.94 30.29 1555885
20080227 30.17 30.46 29.63 29.68 1946245
20080228 29.53 29.89 29.48 29.82 2464734
20080229 29.91 29.91 28.54 28.68 2037865
20080303 28.70 29.02 28.47 28.95 1390551
20080304 28.82 29.43 28.82 29.33 1881971
20080305 29.46 29.46 28.94 29.29 1543391
20080306 29.20 29.24 28.47 28.49 1609330
20080307 28.44 28.60 28.08 28.47 1683599
20080310 28.45 28.63 28.08 28.42 2224299
20080311 29.01 29.36 28.61 29.36 2217220
20080312 29.58 29.58 28.86 28.86 1671383
20080313 28.78 28.80 28.27 28.67 1520486
20080314 29.03 29.03 27.96 28.29 1605582
20080317 28.10 28.62 27.65 28.33 1773446
20080318 28.49 28.87 28.30 28.84 1386164
20080319 29.16 29.30 28.35 28.35 1194440
20080320 28.38 28.79 28.05 28.63 1193618
20080324 28.70 28.76 28.22 28.49 858101
20080325 28.44 28.52 28.18 28.37 1377536
20080326 28.28 28.60 28.25 28.38 849474
20080327 28.73 28.84 28.45 28.57 1579668
20080328 28.81 28.81 28.16 28.27 1597197
20080331 28.27 28.46 27.95 28.40 2482550
20080401 28.46 29.13 28.44 29.04 1577066
20080402 29.06 29.55 29.03 29.35 1134184
20080403 29.23 29.51 28.98 29.37 1074749
20080404 29.41 30.17 29.32 29.64 1276744
20080407 29.85 29.85 29.46 29.55 1125967
20080408 29.35 29.58 29.13 29.20 1452856
20080409 29.27 29.51 29.17 29.35 746491
20080410 29.57 29.63 29.34 29.53 1738114
20080411 29.24 29.92 29.24 29.69 1543788
20080414 29.74 30.02 29.65 30.00 1050099
20080415 30.00 30.46 30.00 30.34 1819733
20080416 30.54 30.93 30.27 30.93 1083103
20080417 30.78 31.09 30.69 30.89 1151987
20080418 31.28 31.35 30.81 31.09 910825
20080421 31.02 31.07 30.54 30.60 1139935
20080422 30.45 30.51 30.12 30.27 1243466
20080423 30.63 30.63 30.17 30.30 951224
20080424 30.52 30.52 29.96 30.00 2194417
20080425 30.17 30.31 29.87 29.97 1015726
20080428 29.94 30.27 29.83 29.88 978066
20080429 29.92 30.06 29.57 29.62 1068450
20080430 29.65 29.93 29.40 29.44 1514755
20080501 30.66 30.66 29.81 30.26 1965717
20080502 30.47 30.58 30.19 30.19 1599114
20080505 30.03 30.49 29.98 30.46 1334672
20080506 30.48 30.87 30.12 30.72 1412183
20080507 30.86 31.04 30.57 30.77 1756738
20080508 30.88 31.22 30.71 30.96 1333166
20080509 30.84 31.22 30.66 31.03 1111040
20080512 31.17 31.39 31.06 31.29 1075297
20080513 31.34 31.43 31.07 31.33 876041
20080514 31.52 31.92 31.33 31.88 1253463
20080515 31.72 32.04 31.60 31.96 1063657
20080516 31.93 32.06 31.76 32.01 977244
20080519 31.96 32.50 31.96 32.35 1641567
20080520 32.12 32.33 31.94 32.00 1195398
20080521 32.03 32.43 31.78 31.88 1639924
20080522 31.70 32.25 31.70 32.23 927122
20080523 32.09 32.09 31.66 31.76 1357679
20080527 31.84 32.00 31.73 31.94 1772213
20080528 31.96 32.31 31.87 32.30 1346586
20080529 32.14 32.68 32.09 32.51 1224294
20080530 32.59 32.73 32.14 32.30 2604158
20080602 32.17 32.30 31.63 31.80 1660876
20080603 32.03 32.17 31.80 32.03 2341222
20080604 31.91 32.61 31.91 32.50 1511469
20080605 32.35 32.72 32.20 32.53 1539680
20080606 32.39 32.55 31.77 31.79 1365211
20080609 31.71 32.46 31.71 32.39 1047223
20080610 32.11 32.50 32.03 32.44 922466
20080611 32.31 32.41 31.85 32.04 1634172
20080612 32.32 32.32 31.71 32.17 1828871
20080613 32.10 32.74 31.89 32.60 1039174
20080616 32.53 32.53 31.98 32.31 926612
20080617 32.37 32.69 32.36 32.55 1523653
20080618 32.55 32.73 32.27 32.36 774138
20080619 32.12 32.58 32.12 32.41 1085173
20080620 32.24 32.53 31.78 31.78 1186507
20080623 31.95 32.40 31.83 31.95 905506
20080624 31.79 31.99 31.60 31.81 1014957
20080625 31.69 32.50 31.69 32.29 1003187
20080626 32.06 32.23 31.25 31.26 1435037
20080627 31.24 31.52 30.64 30.64 1490371
20080630 30.69 31.56 30.68 31.37 1796807
20080701 31.09 31.84 30.94 31.65 2686349
20080702 30.80 32.47 30.65 31.93 2781458
20080703 32.13 32.44 31.48 31.57 1103302
20080707 31.64 32.25 31.49 31.69 2179952
20080708 31.63 32.34 31.49 32.34 2016250
20080709 32.29 33.24 32.28 32.84 2525622
20080710 32.91 33.21 32.68 32.80 2035190
20080711 32.56 32.71 32.20 32.31 1763660
20080714 32.63 32.64 31.75 31.88 1371721
20080715 31.67 32.06 31.38 31.80 2408595
20080716 31.86 32.03 31.06 31.26 1997444
20080717 31.39 31.44 30.61 30.87 1999744
20080718 30.84 31.46 30.67 30.98 1664221
20080721 30.98 31.35 30.87 31.20 972070
20080722 30.98 31.54 30.95 31.05 1113043
20080723 31.04 31.20 30.28 30.51 1506336
20080724 30.50 30.76 30.28 30.54 1684515
20080725 30.67 30.81 30.30 30.33 1048509
20080728 30.32 30.51 30.05 30.30 1556123
20080729 30.19 30.41 30.05 30.36 1149031
20080730 30.28 30.84 30.28 30.71 1664492
20080731 30.41 30.59 29.81 30.29 3055694
20080801 30.33 30.45 29.42 29.43 1849029
20080804 29.27 29.57 29.20 29.34 1872299
20080805 29.49 30.25 29.20 30.25 1859853
20080806 30.16 30.45 29.94 30.05 1878658
20080807 29.98 30.22 29.57 29.71 2962614
20080808 29.85 30.32 29.63 30.29 1238594
20080811 30.29 30.85 29.96 30.56 1977150
20080812 30.32 30.70 30.28 30.47 1052568
20080813 30.48 30.79 30.28 30.64 823249
20080814 30.53 30.70 30.08 30.50 746945
20080815 30.57 31.78 30.45 30.82 952046
20080818 30.94 31.34 30.91 31.27 1203689
20080819 31.18 31.41 30.78 31.18 951505
20080820 31.21 31.24 30.86 31.08 1079356
20080821 30.74 31.25 30.74 31.10 778332
20080822 31.23 31.48 31.15 31.41 571201
20080825 31.31 31.40 30.84 30.93 949205
20080826 30.90 31.07 30.72 30.98 861131
20080827 31.00 31.51 30.87 31.40 888459
20080828 31.52 31.58 31.32 31.55 2386001
20080829 31.47 31.67 31.13 31.16 805120
20080902 31.14 31.67 30.78 30.90 1150654
20080903 30.88 30.90 30.56 30.81 1186642
20080904 30.71 30.92 30.53 30.77 1301369
20080905 30.61 30.70 30.21 30.63 1344798
20080908 30.90 31.86 30.88 31.86 1353592
20080909 31.92 32.47 31.60 31.91 2412519
20080910 31.98 32.42 31.86 32.17 1908963
20080911 32.12 32.68 31.72 32.49 1725877
20080912 32.35 32.85 32.22 32.65 1013422
20080915 32.03 32.89 31.91 32.18 1555081
20080916 32.02 32.15 31.16 31.91 3297263
20080917 31.47 31.76 30.74 30.75 2198175
20080918 30.93 31.66 30.63 31.46 3078087
20080919 31.67 33.07 30.51 31.67 3266391
20080922 31.65 31.65 30.75 30.93 1219501
20080923 30.93 31.26 30.36 30.39 1314789
20080924 30.36 30.72 30.06 30.55 1098954
20080925 30.75 31.11 30.55 30.75 1740445
20080926 30.48 30.75 30.02 30.51 1792432
20080929 30.20 30.30 29.20 29.49 3392016
20080930 30.01 30.02 29.02 30.02 1780137
20081001 29.79 30.62 29.59 30.46 1349536
20081002 29.13 30.61 29.13 29.93 1622303
20081003 30.28 30.46 29.21 29.50 2460518
20081006 29.12 29.51 27.21 28.08 1734832
20081007 28.32 28.71 27.04 27.05 2068139
20081008 26.94 27.20 25.94 26.27 2612070
20081009 26.22 26.41 23.94 23.94 2694529
20081010 23.20 23.86 20.82 22.76 4506205
20081013 23.91 25.36 22.82 25.33 2121864
20081014 26.61 26.92 24.89 25.82 4407977
20081015 25.75 25.99 23.80 24.27 3081294
20081016 24.54 25.37 23.39 25.22 2966093
20081017 24.74 26.46 24.24 25.20 1984077
20081020 25.43 27.30 24.98 27.15 2406259
20081021 26.94 27.42 25.78 26.04 1361698
20081022 25.52 26.05 24.41 25.05 1784013
20081023 25.25 26.59 24.33 25.37 2800107
20081024 23.94 25.32 23.57 24.70 1875559
20081027 24.35 25.25 23.94 24.22 1963363
20081028 24.83 27.57 24.20 27.36 2140441
20081029 27.16 27.36 25.62 26.10 1715453
20081030 27.00 27.46 26.20 27.36 1457520
20081031 27.31 27.62 26.17 26.41 2601111
20081103 26.57 28.64 26.19 28.45 3022491
20081104 29.02 29.02 28.22 28.52 2377926
20081105 27.12 28.03 27.12 27.63 2069610
20081106 27.39 27.69 26.27 26.58 1717458
20081107 26.61 28.50 26.61 28.37 1872084
20081110 28.79 28.81 26.91 27.28 1592768
20081111 26.90 27.65 26.38 26.99 1679236
20081112 26.44 26.71 26.04 26.23 1302093
20081113 26.41 28.34 25.95 28.34 2251098
20081114 27.93 28.80 27.12 27.51 1247299
20081117 27.18 27.80 26.62 27.11 1468880
20081118 27.00 27.57 26.25 27.17 1588492
20081119 27.09 27.86 26.34 26.34 1378804
20081120 26.09 26.67 24.73 25.14 2232789
20081121 25.70 27.50 25.07 27.48 2273417
20081124 27.92 27.97 26.60 26.83 1973921
20081125 27.36 27.96 26.43 27.05 1996907
20081126 26.48 27.21 26.42 27.21 1398851
20081128 26.94 27.85 26.94 27.83 612891
20081201 27.58 27.58 26.13 26.14 1241285
20081202 26.34 26.83 25.95 26.68 1110982
20081203 26.20 27.01 26.02 26.99 1122342
20081204 26.70 26.94 24.71 25.15 1719195
20081205 24.89 25.70 24.24 25.55 1645958
20081208 26.08 26.32 25.54 25.90 1673623
20081209 25.71 26.53 25.71 25.90 1565505
20081210 26.33 26.77 25.99 26.32 1270820
20081211 26.00 26.66 25.89 26.14 1766605
20081212 25.88 26.20 25.37 26.16 1681441
20081215 26.16 26.35 25.50 25.85 1316299
20081216 25.94 26.81 25.92 26.81 1450957
20081217 26.22 26.72 26.12 26.23 1139915
20081218 26.36 26.92 26.12 26.34 1236005
20081219 27.11 27.26 26.37 26.43 2562440
20081222 26.23 26.83 26.14 26.59 1678545
20081223 27.00 27.00 26.08 26.46 1635502
20081224 26.48 26.93 26.39 26.58 380542
20081226 26.67 26.89 26.55 26.73 369485
20081229 26.74 26.94 26.54 26.93 878367
20081230 26.93 27.19 26.68 27.19 1165320
20081231 27.15 27.26 26.89 27.10 1184275
20090102 27.45 27.64 27.01 27.51 914696
20090105 27.39 27.91 27.12 27.79 1954046
20090106 27.93 28.19 27.39 27.54 2230733
20090107 27.35 27.57 26.92 27.12 1534673
20090108 27.11 27.20 26.86 27.20 1428843
20090109 27.33 27.39 26.86 27.05 1093318
20090112 27.08 27.35 26.98 27.16 1534937
20090113 27.11 27.15 26.21 26.38 1450562
20090114 26.18 26.18 25.56 25.95 1227712
20090115 25.83 26.06 25.59 26.06 1490577
20090116 26.23 26.70 26.07 26.40 1619443
20090120 26.24 26.56 25.81 25.91 1817151
20090121 26.26 26.26 25.45 26.04 1775951
20090122 25.72 26.28 25.68 26.06 1555076
20090123 25.72 25.80 25.16 25.62 1661433
20090126 25.72 26.45 25.68 26.19 1214023
20090127 26.25 26.95 26.10 26.83 1436872
20090128 27.11 27.15 26.66 26.97 1203887
20090129 26.69 27.30 26.41 26.54 1149656
20090130 26.46 26.96 26.06 26.21 1874147
20090202 25.99 26.43 25.80 26.25 1153736
20090203 26.30 26.35 26.00 26.12 1408045
20090204 26.28 26.37 25.95 26.23 1605227
20090205 26.11 26.48 25.76 26.36 1666040
20090206 26.27 26.79 26.05 26.56 1602858
20090209 26.52 26.54 26.09 26.50 1281944
20090210 26.32 26.50 25.33 25.43 1703160
20090211 25.41 25.63 25.01 25.22 1786745
20090212 25.06 25.12 24.36 24.90 2176764
20090213 24.90 25.12 24.67 24.79 1058041
20090217 24.49 24.49 23.35 23.35 1886652
20090218 23.51 23.51 23.00 23.20 2132142
20090219 23.36 23.42 22.83 22.92 1374875
20090220 22.89 22.90 21.99 22.31 2314713
20090223 22.53 22.75 21.60 21.80 2217965
20090224 21.39 22.36 21.25 22.20 3097647
20090225 22.05 22.18 21.40 21.65 2883091
20090226 21.80 21.93 20.97 21.04 1954968
20090227 20.75 20.90 20.31 20.34 3547953
20090302 19.99 20.19 19.22 19.27 2879537
20090303 19.31 19.52 18.26 18.29 2855448
20090304 18.52 19.11 18.11 18.85 2997477
20090305 18.49 18.69 17.72 17.95 2756594
20090306 18.09 18.51 17.75 18.27 2106342
20090309 18.04 18.28 17.80 17.94 1789114
20090310 18.23 18.67 18.06 18.58 2546250
20090311 18.57 19.36 18.57 19.27 3083563
20090312 19.49 19.67 19.06 19.60 2215835
20090313 19.55 19.93 19.55 19.82 2181038
20090316 19.94 20.64 19.94 20.17 2179233
20090317 20.22 20.28 19.82 20.19 1874947
20090318 20.03 21.02 19.88 20.89 2157324
20090319 21.07 21.26 20.69 21.18 1868632
20090320 21.31 21.62 21.05 21.10 1849171
20090323 21.38 22.20 21.28 22.20 1533286
20090324 21.99 22.21 21.50 21.70 1487018
20090325 21.82 22.34 21.55 21.97 1865926
20090326 22.11 22.21 21.64 22.21 1456474
20090327 21.98 22.08 21.81 21.94 1178608
20090330 21.59 21.67 21.10 21.44 1407371
20090331 21.61 21.85 21.33 21.49 1951631
20090401 21.26 21.62 21.20 21.56 1823395
20090402 21.94 22.19 21.50 21.99 1543210
20090403 22.03 22.19 21.82 22.14 1113911
20090406 21.90 22.38 21.90 22.25 1451190
20090407 21.96 22.18 21.82 21.87 1263412
20090408 21.87 22.25 21.76 22.18 1345250
20090409 22.73 22.73 22.13 22.40 1310710
20090413 22.32 22.37 22.02 22.21 1060812
20090414 22.00 22.03 21.65 21.97 1785118
20090415 21.97 22.35 21.87 22.35 1311484
20090416 22.52 22.85 22.28 22.49 1107209
20090417 22.49 22.70 22.38 22.53 1077180
20090420 22.27 22.66 22.11 22.37 1023823
20090421 22.32 22.66 22.01 22.05 1627111
20090422 22.00 22.12 21.66 21.77 1726220
20090423 21.77 21.81 21.47 21.67 1687685
20090424 21.80 21.85 21.42 21.69 1201162
20090427 21.47 22.17 21.45 21.97 1403246
20090428 21.84 22.11 21.67 21.81 1097156
20090429 21.77 22.28 21.72 22.19 1009518
20090430 22.89 23.71 22.50 22.94 2970299
20090501 22.98 23.64 22.89 23.64 1232351
20090504 23.70 23.88 23.37 23.60 1137109
20090505 23.39 23.99 23.39 23.90 1602237
20090506 24.03 24.26 23.81 24.01 2279502
20090507 24.25 24.36 24.03 24.28 1490627
20090508 24.60 25.05 24.43 24.56 2036692
20090511 24.30 24.48 24.05 24.12 1609712
20090512 24.22 24.28 23.84 24.12 1601593
20090513 23.81 24.08 23.31 23.36 1439462
20090514 23.43 23.57 23.01 23.22 1442813
20090515 23.25 23.25 22.63 22.84 1630204
20090518 23.11 23.32 22.64 23.02 1158632
20090519 23.02 23.50 22.96 23.32 945851
20090520 23.49 23.58 22.88 22.91 1441266
20090521 22.63 22.75 22.39 22.52 950877
20090522 22.52 22.87 22.43 22.60 686673
20090526 22.51 23.37 22.42 23.37 1341255
20090527 23.34 23.39 22.69 22.77 1105276
20090528 22.98 23.60 22.84 23.46 1582390
20090529 23.64 23.64 23.15 23.47 1677890
20090601 23.70 24.55 23.68 24.49 1367547
20090602 24.48 24.54 24.19 24.27 2052286
20090603 24.30 24.33 23.84 24.01 1528002
20090604 24.15 24.37 24.04 24.25 1301560
20090605 24.38 24.66 24.10 24.45 1800326
20090608 24.50 24.57 23.97 24.22 1354272
20090609 24.26 24.34 23.75 23.98 1290347
20090610 24.06 24.31 23.95 24.31 1579168
20090611 24.45 25.08 24.31 24.89 1673578
20090612 24.70 25.34 24.59 25.22 1151068
20090615 25.02 25.11 24.48 24.66 1179829
20090616 24.66 24.78 24.37 24.60 1345679
20090617 24.56 25.04 24.48 24.74 1734521
20090618 24.74 25.26 24.31 25.19 1321353
20090619 25.35 25.40 24.68 24.70 1781400
20090622 24.51 24.99 24.51 24.81 1844243
20090623 24.86 24.86 24.23 24.33 1227975
20090624 24.42 24.77 24.34 24.58 1200228
20090625 24.51 25.21 24.35 25.17 1085945
20090626 25.15 25.32 24.91 25.22 1032857
20090629 25.26 25.60 25.15 25.58 1078343
20090630 25.53 25.53 24.96 25.26 1538390
20090701 25.35 25.70 25.25 25.67 866880
20090702 25.43 25.43 24.26 24.26 1028803
20090706 24.48 25.49 24.37 25.43 1818776
20090707 25.52 25.52 24.71 24.75 1272700
20090708 25.00 25.04 24.46 24.65 1187685
20090709 24.71 24.81 24.33 24.66 887279
20090710 24.57 24.62 24.14 24.36 1547639
20090713 24.41 24.87 24.27 24.85 1165132
20090714 24.93 25.14 24.63 25.14 978883
20090715 25.34 25.74 25.23 25.71 1613269
20090716 25.66 25.94 25.36 25.83 1138145
20090717 25.82 25.85 25.47 25.74 983444
20090720 25.93 25.93 25.54 25.87 649083
20090721 26.18 26.18 25.83 26.11 699130
20090722 26.07 26.30 25.94 26.09 732198
20090723 26.05 26.91 25.95 26.86 1242546
20090724 26.84 27.40 26.84 27.39 799730
20090727 27.39 27.62 27.29 27.58 751964
20090728 27.47 27.51 27.08 27.33 1120914
20090729 27.13 27.43 26.81 27.09 1237731
20090730 27.31 27.81 27.13 27.69 974702
20090731 27.82 28.06 27.02 27.20 1806487
20090803 27.18 27.49 26.86 27.02 1050215
20090804 26.94 27.18 26.85 27.01 730805
20090805 27.07 27.14 26.61 26.76 917560
20090806 26.91 26.91 26.56 26.70 809105
20090807 26.91 27.28 26.70 27.17 840273
20090810 27.13 27.13 26.73 27.02 742461
20090811 27.00 27.01 26.79 26.93 761973
20090812 26.86 27.11 26.70 26.88 1080243
20090813 26.75 26.95 26.62 26.79 817467
20090814 26.71 27.06 26.60 26.92 893234
20090817 26.76 27.17 26.46 26.81 1009671
20090818 26.80 26.91 26.64 26.84 677084
20090819 26.68 27.51 26.65 27.40 1254835
20090820 27.46 27.51 27.09 27.45 883858
20090821 27.62 27.91 27.44 27.89 1081510
20090824 28.11 28.11 27.70 27.90 870681
20090825 27.92 28.18 27.77 27.96 890953
20090826 27.94 28.08 27.76 27.94 835712
20090827 27.84 27.99 27.70 27.80 742208
20090828 27.88 28.00 27.47 27.66 807585
20090831 27.56 27.67 27.40 27.45 984965
20090901 27.42 27.76 27.14 27.17 1115212
20090902 27.07 27.26 26.81 26.98 1123828
20090903 27.18 27.34 26.94 27.33 1079483
20090904 27.41 27.53 27.17 27.53 701791
20090908 27.67 27.72 27.51 27.58 855351
20090909 27.62 27.91 27.56 27.65 1285877
20090910 27.78 27.91 27.46 27.88 1158290
20090911 27.90 27.93 27.62 27.72 865994
20090914 27.75 28.24 27.70 28.20 1471619
20090915 28.21 28.36 28.08 28.33 2430610
20090916 28.49 28.78 28.25 28.73 1430695
20090917 28.59 28.95 28.14 28.30 1569803
20090918 28.39 28.56 28.10 28.23 1703273
20090921 28.16 28.22 27.99 28.17 841024
20090922 28.22 28.38 27.78 27.79 1193365
20090923 27.88 28.56 27.86 28.02 1565183
20090924 28.17 28.33 27.99 28.13 1076500
20090925 28.11 28.30 28.03 28.06 578953
20090928 28.10 28.50 28.10 28.37 442736
20090929 28.38 28.56 28.22 28.50 720539
20090930 28.49 28.51 28.06 28.14 1166895
20091001 28.27 28.27 27.81 27.84 1316472
20091002 27.71 27.83 27.23 27.26 1127067
20091005 27.48 27.50 27.03 27.41 1224204
20091006 27.44 27.69 27.23 27.69 1370534
20091007 27.60 27.86 27.50 27.86 859627
20091008 27.98 28.06 27.78 27.94 792830
20091009 27.98 28.13 27.79 28.13 789458
20091012 28.18 28.61 28.15 28.44 1009828
20091013 28.47 28.62 28.26 28.58 1719878
20091014 28.73 28.83 28.47 28.80 1514617
20091015 28.79 29.15 28.63 29.10 1351181
20091016 28.78 29.43 28.78 29.26 1679675
20091019 29.28 30.84 29.06 30.36 5066368
20091020 30.63 30.97 30.32 30.96 4620511
20091021 30.92 31.29 30.52 30.92 2633942
20091022 30.92 31.04 30.55 30.92 1444323
20091023 31.03 31.11 30.24 30.32 1189994
20091026 30.34 30.70 29.92 30.07 1673307
20091027 30.15 30.70 30.15 30.38 1509622
20091028 30.41 30.43 29.97 30.12 1605261
20091029 30.20 30.84 29.87 30.82 2273486
20091030 30.76 30.76 29.55 29.62 3132239
20091102 29.73 29.86 29.35 29.67 1667564
20091103 29.58 30.14 29.48 30.11 1990439
20091104 30.20 30.74 30.06 30.22 1899420
20091105 30.33 30.90 30.33 30.87 1414108
20091106 30.73 31.00 30.54 30.71 1395006
20091109 30.84 31.43 30.82 31.39 2141514
20091110 31.31 31.59 31.21 31.47 1339195
20091111 31.63 31.83 31.49 31.64 1261161
20091112 31.48 32.07 31.47 31.60 2212432
20091113 31.71 31.88 31.50 31.78 1877945
20091116 31.94 32.23 31.85 32.20 1687666
20091117 32.28 32.45 32.14 32.21 1465923
20091118 32.17 32.60 32.11 32.25 2120164
20091119 32.04 32.17 31.70 31.92 1571925
20091120 31.80 31.97 31.68 31.78 2048622
20091123 31.95 32.39 31.95 32.15 993721
20091124 32.26 32.36 32.00 32.25 1408490
20091125 32.30 32.62 32.21 32.51 1630732
20091127 32.02 32.33 31.65 31.90 570837
20091130 31.87 32.22 31.86 32.13 1277767
20091201 32.41 32.87 32.41 32.84 1661196
20091202 32.85 33.58 32.65 33.54 2770908
20091203 33.60 34.07 33.49 33.74 1707643
20091204 34.11 34.13 33.36 33.78 1987817
20091207 33.86 34.35 33.71 34.15 1789048
20091208 34.03 34.17 33.65 34.13 1322839
20091209 34.06 34.32 33.94 34.24 1344314
20091210 34.36 34.78 34.22 34.61 1120075
20091211 34.63 35.29 34.50 35.20 1463925
20091214 35.46 35.51 35.20 35.38 1126193
20091215 35.31 35.31 34.87 35.19 1418229
20091216 35.38 35.38 34.92 35.09 2000178
20091217 35.02 35.02 34.40 34.44 2327759
20091218 34.50 34.88 34.30 34.85 2006570
20091221 35.06 35.16 34.98 35.10 1475448
20091222 35.10 35.29 34.99 35.16 1392930
20091223 35.10 35.64 35.10 35.62 1203967
20091224 35.63 36.16 35.63 36.13 477837
20091228 36.15 36.38 36.00 36.19 619067
20091229 36.28 36.45 36.12 36.16 877720
20091230 36.07 36.18 35.82 35.96 910406
20091231 36.00 36.20 35.34 35.34 946300
20100104 35.59 35.85 35.22 35.30 1753467
20100105 35.19 35.50 34.65 34.90 2623786
20100106 34.90 35.35 34.88 35.05 1889392
20100107 35.04 35.11 34.55 34.72 1492716
20100108 34.61 35.05 34.42 34.99 1170294
20100111 35.21 35.49 34.89 35.49 1516892
20100112 35.34 35.70 35.11 35.45 2889717
20100113 35.65 35.82 35.50 35.77 1380966
20100114 35.79 35.96 35.53 35.91 1247014
20100115 35.82 35.82 35.21 35.62 1665892
20100119 35.70 36.01 35.62 35.94 1386640
20100120 35.54 35.71 35.14 35.58 1860036
20100121 35.49 35.81 34.60 34.74 2525234
20100122 34.71 34.76 34.06 34.10 2524740
20100125 34.43 34.80 33.98 34.59 2068119
20100126 34.38 35.15 34.38 34.89 2010023
20100127 34.80 34.80 34.25 34.66 1331628
20100128 34.71 34.72 34.25 34.38 1326201
20100129 34.54 34.68 34.08 34.08 1609524
20100201 34.24 34.55 33.91 34.55 1293145
20100202 34.50 34.90 34.12 34.89 1001558
20100203 34.81 34.89 34.46 34.60 657550
20100204 34.37 34.51 33.85 33.85 1598299
20100205 33.79 33.94 33.44 33.87 2579135
20100208 33.92 34.06 33.59 33.65 1550812
20100209 34.03 34.52 33.72 34.05 1622845
20100210 34.08 34.28 33.75 34.01 1332985
20100211 33.90 34.33 33.49 34.32 1093203
20100212 34.03 34.15 33.73 34.01 1368385
20100216 34.30 34.92 34.24 34.92 1016606
20100217 35.10 35.10 34.66 34.76 1152655
20100218 34.63 35.36 34.63 35.34 1432154
20100219 35.21 36.40 35.21 36.16 3455252
20100222 36.22 36.48 36.05 36.18 1562776
20100223 36.04 36.18 35.58 35.66 2294826
20100224 35.78 35.94 35.32 35.88 1527499
20100225 35.56 35.66 35.02 35.63 1587322
20100226 35.63 35.75 35.15 35.20 1529473
20100301 35.44 35.97 35.40 35.92 1629259
20100302 36.10 36.30 36.05 36.20 1190029
20100303 36.34 36.67 36.12 36.15 1740269
20100304 36.29 36.34 35.93 36.24 1232829
20100305 36.39 36.60 36.22 36.52 1323611
20100308 36.47 36.56 36.30 36.35 1428454
20100309 36.17 36.48 36.09 36.43 1932563
20100310 36.41 36.44 35.98 36.33 1656148
20100311 36.26 36.41 36.13 36.41 807414
20100312 36.56 36.60 36.09 36.38 916080
20100315 36.29 36.56 36.26 36.53 1226909
20100316 36.54 36.99 36.46 36.98 1143281
20100317 37.08 37.24 36.83 37.15 1566476
20100318 37.08 37.16 36.93 37.02 1419490
20100319 36.99 37.21 36.71 36.99 1644184
20100322 36.84 36.98 36.70 36.88 962176
20100323 36.86 37.17 36.72 37.14 1273188
20100324 37.07 37.17 36.89 36.94 2192083
20100325 37.10 37.16 36.61 36.66 1434486
20100326 36.66 36.94 36.43 36.66 1370723
20100329 36.81 37.22 36.75 37.22 892561
20100330 37.19 37.35 37.01 37.07 1354386
20100331 36.97 36.99 36.43 36.58 1873634
20100401 36.66 37.34 36.66 37.22 959250
20100405 37.29 37.53 37.14 37.53 826115
20100406 37.34 38.13 36.92 38.12 1141273
20100407 38.12 38.19 37.62 37.83 758939
20100408 37.79 37.80 37.48 37.63 954495
20100409 37.72 37.84 37.33 37.83 839892
20100412 37.98 38.12 37.85 37.94 778324
20100413 37.93 37.94 37.48 37.75 657503
20100414 37.76 37.76 37.39 37.72 1232224
20100415 37.72 38.02 37.42 37.83 1384255
20100416 37.77 37.90 37.07 37.44 1847056
20100419 37.31 37.80 37.31 37.65 1524949
20100420 37.87 37.98 37.70 37.90 1073609
20100421 37.90 38.48 37.89 38.40 1655157
20100422 38.26 38.82 38.09 38.76 1496908
20100423 38.80 39.35 38.56 39.31 1399251
20100426 39.22 39.35 38.97 39.00 1066050
20100427 38.81 39.11 38.32 38.44 1413882
20100428 38.72 39.77 38.56 39.61 2326437
20100429 39.74 40.02 39.38 39.43 1870708
20100430 39.53 40.01 39.37 39.51 1865831
20100503 39.63 40.23 39.49 40.12 1575667
20100504 39.66 39.89 39.31 39.49 2115641
20100505 39.32 39.57 38.89 39.08 1676493
20100506 38.94 39.10 35.27 38.18 2975649
20100507 38.16 38.45 37.31 37.48 3208269
20100510 38.76 39.03 38.26 38.88 1706484
20100511 38.53 39.63 38.41 39.14 1309276
20100512 39.17 39.51 38.94 39.33 1164072
20100513 39.21 39.73 39.04 39.20 1641258
20100514 38.99 39.26 38.60 38.80 1988724
20100517 38.80 39.18 38.35 39.04 1335610
20100518 39.42 39.58 38.63 38.69 1893384
20100519 38.43 38.67 37.85 38.13 1061905
20100520 37.33 37.85 36.91 36.99 2272061
20100521 36.48 37.23 36.25 37.23 2413730
20100524 36.85 37.34 36.71 36.80 1069464
20100525 36.04 36.72 35.51 36.70 2488588
20100526 36.88 37.22 36.43 36.53 1967998
20100527 37.14 37.35 36.80 37.31 1011065
20100528 37.34 37.73 37.24 37.33 1172606
20100601 37.09 37.56 36.84 36.84 1390839
20100602 37.07 37.47 36.67 37.42 2730107
20100603 37.60 37.75 37.21 37.65 1636382
20100604 36.98 37.17 36.29 36.43 1875219
20100607 36.45 36.92 36.08 36.46 1985554
20100608 36.56 37.05 36.22 36.97 2269013
20100609 37.14 37.60 36.84 37.01 2506753
20100610 37.44 37.92 37.38 37.85 1692464
20100611 37.54 37.88 37.21 37.80 1785731
20100614 38.14 38.47 38.07 38.14 1078242
20100615 38.55 39.21 38.37 39.17 1749399
20100616 39.00 39.89 38.99 39.57 1671250
20100617 39.58 40.15 39.34 40.10 2246014
20100618 40.20 40.20 39.88 40.10 1932872
20100621 40.41 40.48 39.62 39.83 816919
20100622 39.90 39.97 38.85 38.99 1060969
20100623 38.95 39.13 38.40 38.57 1318404
20100624 38.48 39.05 38.41 38.58 1339867
20100625 38.56 38.85 38.10 38.59 1271379
20100628 38.60 38.95 38.31 38.80 786533
20100629 38.42 38.46 37.69 37.83 1348066
20100630 37.85 38.36 37.62 37.83 2403730
20100701 37.70 37.99 37.26 37.39 1636610
20100702 37.48 37.93 37.37 37.71 1508677
20100706 37.90 38.37 37.73 38.08 1298388
20100707 38.22 39.28 38.03 39.27 1713057
20100708 39.49 39.60 39.16 39.31 1336250
20100709 39.27 39.62 39.05 39.58 1155020
20100712 39.43 39.74 39.24 39.53 680665
20100713 39.81 40.10 39.62 39.90 1114144
20100714 39.77 39.82 39.38 39.74 1501924
20100715 39.80 40.10 39.48 40.01 1295735
20100716 39.89 39.92 39.01 39.09 1645654
20100719 39.09 39.66 38.87 39.54 866115
20100720 38.88 39.63 38.66 39.61 1930339
20100721 39.70 39.70 38.59 38.84 1659762
20100722 39.05 39.67 39.00 39.56 1230382
20100723 39.58 39.88 39.26 39.86 967883
20100726 39.97 40.13 39.73 40.13 1359280
20100727 40.23 40.64 40.03 40.61 3308430
20100728 40.47 40.61 40.18 40.36 1380623
20100729 40.60 40.69 39.68 39.94 1283195
20100730 37.82 39.18 37.82 38.28 4084955
20100802 38.64 38.93 38.15 38.58 2434839
20100803 38.40 38.57 38.26 38.38 1790710
20100804 38.46 38.62 38.14 38.52 1869086
20100805 38.39 38.85 38.29 38.80 1327086
20100806 38.64 38.95 38.32 38.84 1871497
20100809 38.94 39.69 38.90 39.25 1444288
20100810 39.00 39.40 38.67 39.20 1991231
20100811 38.81 38.81 38.29 38.34 1449111
20100812 37.46 38.63 37.46 38.30 1544247
20100813 38.10 38.70 38.06 38.32 963180
20100816 38.13 38.55 37.82 38.49 1437777
20100817 38.76 38.85 38.53 38.66 2492114
20100818 38.71 38.71 38.22 38.51 2592677
20100819 38.42 38.46 37.73 38.03 1470815
20100820 37.69 38.15 37.56 38.07 1152850
20100823 38.16 38.63 38.10 38.28 880102
20100824 37.93 38.56 37.85 38.27 1279698
20100825 38.04 38.41 37.74 38.28 2688657
20100826 38.35 38.68 38.16 38.27 1276443
20100827 38.46 39.19 38.12 39.09 1378332
20100830 38.95 39.21 38.62 38.66 899274
20100831 38.59 39.02 38.27 38.85 1762977
20100901 39.14 39.77 39.05 39.67 2105660
20100902 39.81 39.81 39.12 39.34 1243766
20100903 39.58 39.63 39.14 39.43 1160085
20100907 39.14 39.31 38.90 39.13 4007423
20100908 39.17 39.27 38.80 38.94 3808951
20100909 39.23 39.27 38.96 39.06 1076162
20100910 39.00 39.44 38.71 39.37 1938659
20100913 39.60 39.77 39.29 39.68 1526040
20100914 39.59 40.13 39.48 40.02 1820613
20100915 39.72 40.16 39.72 39.97 2148104
20100916 39.90 39.90 39.03 39.18 1916846
20100917 39.38 39.49 38.79 38.86 2635127
20100920 38.86 39.19 38.82 39.06 1757029
20100921 39.11 39.18 38.40 38.59 3144967
20100922 38.44 38.98 38.43 38.70 1679207
20100923 38.53 38.63 38.10 38.15 1388653
20100924 38.40 38.77 38.33 38.46 1305586
20100927 38.54 38.72 38.25 38.61 1388176
20100928 38.64 38.67 38.18 38.58 1625815
20100929 38.46 38.80 38.38 38.73 1468382
20100930 38.93 39.08 38.41 38.54 1563605
20101001 38.78 39.17 38.53 39.00 2157941
20101004 38.95 39.20 38.73 38.88 1316431
20101005 39.19 39.47 38.99 39.45 1700063
20101006 39.45 39.66 39.18 39.32 1150298
20101007 39.46 39.58 39.20 39.29 1089637
20101008 39.38 39.70 39.30 39.62 1260776
20101011 39.60 39.99 39.60 39.81 861413
20101012 39.76 39.76 39.30 39.42 1025996
20101013 39.66 39.72 39.45 39.51 1537982
20101014 39.51 39.73 39.20 39.34 705767
20101015 39.66 39.68 39.26 39.53 2484010
20101018 39.46 39.83 39.46 39.66 726623
20101019 39.31 39.81 39.19 39.35 1166030
20101020 39.37 39.94 39.27 39.67 854977
20101021 39.81 39.93 39.19 39.43 665962
20101022 39.56 39.64 39.10 39.38 1050428
20101025 39.58 39.71 39.25 39.29 1002638
20101026 39.14 39.52 39.08 39.48 1005498
20101027 39.35 39.50 39.00 39.49 789787
20101028 39.62 39.79 39.29 39.65 975108
20101029 39.35 39.41 39.03 39.24 1260180
20101101 39.32 39.64 38.08 38.32 1600669
20101102 38.61 38.91 38.51 38.86 1238370
20101103 38.82 39.03 38.57 38.88 932442
20101104 39.16 39.55 39.09 39.52 982735
20101105 39.53 39.62 39.24 39.29 647966
20101108 39.13 39.28 38.61 39.00 767501
20101109 39.03 39.34 38.70 38.84 1200829
20101110 38.82 38.83 38.46 38.57 1052692
20101111 38.40 38.70 38.40 38.66 902410
20101112 38.47 38.53 38.19 38.35 796938
20101115 38.41 38.68 38.36 38.36 850329
20101116 38.26 38.35 37.58 37.85 1079030
20101117 37.89 38.07 37.67 37.73 752842
20101118 38.04 38.08 37.76 38.02 716136
20101119 38.07 38.60 37.98 38.35 2035189
20101122 38.19 38.52 38.09 38.50 1075455
20101123 38.25 38.28 37.79 37.88 1423333
20101124 38.13 38.16 37.88 38.08 783113
20101126 37.89 38.11 37.61 37.84 841153
20101129 37.57 37.60 37.15 37.60 1362195
20101130 37.31 37.67 37.21 37.38 4141527
20101201 37.73 38.16 37.71 38.09 3706172
20101202 37.99 38.28 37.77 38.20 3619292
20101203 38.07 38.25 37.83 38.25 760112
20101206 38.18 38.30 38.01 38.01 2059739
20101207 38.26 38.71 38.06 38.14 1355879
20101208 38.12 38.31 37.94 37.99 1151967
20101209 38.11 38.43 37.99 38.32 936137
20101210 38.43 38.75 38.39 38.69 946624
20101213 38.87 38.91 38.40 38.77 1222162
20101214 38.90 39.09 38.69 38.74 888228
20101215 38.73 38.82 38.06 38.10 1616877
20101216 38.10 38.35 37.96 38.27 1128608
20101217 38.14 38.18 37.71 38.07 2117540
20101220 38.24 38.39 38.00 38.27 1014794
20101221 38.39 38.49 38.13 38.20 949485
20101222 38.34 38.57 38.18 38.56 654240
20101223 38.57 38.75 38.50 38.64 600563
20101227 38.60 38.61 38.28 38.31 823980
20101228 38.42 38.42 38.19 38.37 627048
20101229 38.31 38.50 38.26 38.42 583848
20101230 38.35 38.69 38.35 38.55 895077
20101231 38.55 38.67 38.38 38.50 973708
20110103 38.70 38.84 38.50 38.71 919208
20110104 38.82 39.01 38.52 38.93 1032211
20110105 38.82 39.07 38.73 38.94 1279052
20110106 38.86 38.86 38.37 38.80 1467508
20110107 38.87 39.38 38.75 39.37 1748014
20110110 39.19 39.30 38.93 39.20 1730946
20110111 39.27 39.66 39.21 39.45 1697280
20110112 39.71 39.78 39.49 39.64 748762
20110113 39.59 39.83 39.52 39.69 1258688
20110114 39.67 39.89 39.57 39.80 1127793
20110118 39.96 39.96 39.60 39.85 1200067
20110119 39.87 39.88 39.47 39.55 803969
20110120 39.56 39.93 39.53 39.72 965704
20110121 39.90 39.93 39.51 39.52 2355287
20110124 39.59 39.85 39.51 39.84 809619
20110125 39.80 39.90 39.57 39.83 815975
20110126 39.87 40.06 39.49 39.53 847169
20110127 39.58 40.05 39.49 39.94 870593
20110128 39.94 40.03 39.21 39.27 887308
20110131 39.29 39.56 39.27 39.30 1017732
20110201 39.56 39.63 39.37 39.61 706268
20110202 39.44 39.48 39.20 39.27 997721
20110203 39.18 39.46 39.10 39.38 668836
20110204 39.35 39.46 39.13 39.33 847757
20110207 39.38 39.60 39.26 39.36 851171
20110208 39.42 39.65 39.35 39.46 1398058
20110209 39.40 40.23 39.33 39.91 1520595
20110210 39.77 40.12 39.66 39.83 905553
20110211 39.73 39.95 39.57 39.88 943457
20110214 39.80 39.87 39.42 39.62 722983
20110215 39.46 39.85 39.45 39.71 651179
20110216 39.75 39.92 39.55 39.67 776306
20110217 39.59 39.93 39.59 39.80 718628
20110218 39.84 40.22 39.80 40.04 1066818
20110222 39.66 40.02 39.42 39.46 1520595
20110223 39.48 39.76 39.47 39.55 1218666
20110224 39.62 39.81 39.49 39.61 1362862
20110225 39.70 39.94 39.52 39.91 926742
20110228 39.96 40.40 39.81 40.00 1122613
20110301 40.13 40.36 39.56 39.63 1120494
20110302 39.66 39.91 39.44 39.89 1133796
20110303 40.09 40.54 39.90 40.42 3483315
20110304 40.35 40.54 40.06 40.54 4068222
20110307 40.59 41.03 40.59 40.85 4275512
20110308 40.99 41.44 40.90 41.37 2422735
20110309 41.23 41.84 41.20 41.77 2113625
20110310 41.53 41.93 41.21 41.22 2032404
20110311 41.39 41.68 41.19 41.62 1354269
20110314 41.29 41.37 40.79 41.18 1878556
20110315 40.48 41.03 40.45 40.93 4123076
20110316 40.94 41.02 40.39 40.50 3335116
20110317 40.89 41.05 40.41 40.62 1788900
20110318 40.95 41.01 40.27 40.43 1920817
20110321 40.78 41.02 40.63 41.00 1235875
20110322 41.00 41.12 40.75 40.85 1132807
20110323 40.82 41.00 40.56 40.81 1121291
20110324 41.05 41.17 40.67 41.00 833261
20110325 41.00 41.29 40.85 41.07 732288
20110328 41.18 41.51 40.84 40.84 941098
20110329 40.89 41.39 40.82 41.35 1199464
20110330 41.47 42.22 41.47 42.11 1724222
20110331 42.11 42.36 41.80 42.09 1427351
20110401 42.22 42.48 42.22 42.43 1050447
20110404 42.48 42.53 42.31 42.44 770677
20110405 42.33 42.71 42.33 42.54 1254138
20110406 42.63 42.94 42.59 42.67 978556
20110407 42.66 42.76 42.43 42.55 1054286
20110408 42.67 42.74 41.95 42.30 876768
20110411 42.38 42.48 41.74 41.89 997285
20110412 41.80 41.94 41.41 41.56 856992
20110413 41.66 41.94 41.60 41.68 1181782
20110414 41.46 41.68 41.31 41.58 1075108
20110415 41.76 42.53 41.72 42.41 1274496
20110418 42.07 42.41 41.80 41.95 981580
20110419 42.03 42.12 41.84 41.86 680638
20110420 42.24 42.60 42.18 42.47 817673
20110421 42.52 42.59 42.29 42.53 611423
20110425 42.58 42.58 42.17 42.47 939120
20110426 42.51 42.65 41.46 42.01 2782695
20110427 42.12 42.77 42.00 42.66 1260885
20110428 42.56 42.98 42.54 42.95 1345456
20110429 42.90 43.48 42.81 43.44 1437588
20110502 43.51 43.99 43.51 43.92 1664662
20110503 43.84 44.41 43.68 44.24 2828645
20110504 43.99 44.29 43.81 44.25 1616734
20110505 44.09 44.10 43.51 43.70 1127224
20110506 44.42 44.43 43.76 43.98 876652
20110509 43.89 44.09 43.60 44.00 1207723
20110510 44.15 44.84 44.09 44.69 1304508
20110511 44.62 44.87 44.42 44.65 1960136
20110512 44.57 45.16 44.53 45.09 848035
20110513 45.09 45.32 44.81 45.17 1105470
20110516 44.95 45.37 44.68 44.74 984721
20110517 44.73 45.07 44.44 44.80 1111054
20110518 44.82 44.82 44.22 44.43 1257977
20110519 44.52 44.67 44.37 44.62 920275
20110520 44.53 44.84 44.32 44.62 1027646
20110523 44.25 44.61 44.19 44.25 1111868
20110524 44.24 44.55 44.15 44.28 973903
20110525 44.09 44.14 43.67 43.94 1205629
20110526 43.82 43.94 43.51 43.88 977858
20110527 44.06 44.18 43.77 43.94 613866
20110531 44.34 44.43 43.98 44.37 1595679
20110601 44.20 44.34 43.71 43.71 879793
20110602 43.73 43.74 43.15 43.59 993678
20110603 42.98 43.45 42.90 43.21 624219
20110606 43.19 43.19 42.80 42.98 593159
20110607 43.05 43.33 42.94 42.95 795338
20110608 42.84 43.06 42.47 42.79 1266353
20110609 42.74 42.84 42.41 42.61 1143393
20110610 42.52 42.67 42.39 42.41 1052308
20110613 42.45 42.90 42.29 42.70 863158
20110614 42.94 43.11 42.71 42.81 1251463
20110615 42.60 42.94 42.34 42.48 1271587
20110616 42.58 42.70 42.32 42.65 1467611
20110617 42.87 43.05 42.70 42.84 1411633
20110620 42.68 42.92 42.35 42.85 978177
20110621 42.99 43.48 42.80 43.23 1238757
20110622 43.01 43.12 42.76 42.82 898751
20110623 42.45 42.52 42.05 42.36 1110249
20110624 42.48 42.93 42.43 42.66 1360598
20110627 42.66 43.12 42.66 43.05 790703
20110628 43.08 43.53 43.02 43.26 860244
20110629 43.42 43.55 43.26 43.49 850589
20110630 43.53 43.59 43.26 43.52 637252
20110701 43.61 44.24 43.56 44.20 845187
20110705 44.20 44.35 43.94 44.03 864612
20110706 43.81 44.11 43.70 43.93 725185
20110707 44.26 44.26 43.92 44.06 643344
20110708 43.67 43.91 43.58 43.82 648747
20110711 43.39 43.47 43.15 43.25 690471
20110712 43.23 43.81 43.19 43.51 863118
20110713 43.73 43.80 43.24 43.31 861394
20110714 43.40 43.65 43.26 43.38 1347609
20110715 43.65 43.82 43.26 43.79 1499910
20110718 43.77 43.77 43.04 43.32 1043811
20110719 43.38 43.59 43.01 43.54 923809
20110720 43.57 44.02 43.45 43.95 858405
20110721 44.16 45.09 44.00 44.96 1345310
20110722 44.70 44.92 44.49 44.57 738748
20110725 44.21 44.75 44.15 44.61 667942
20110726 44.67 44.67 44.30 44.44 625988
20110727 44.38 44.44 44.00 44.12 863578
20110728 44.60 44.93 43.86 44.26 1293470
20110729 43.95 44.07 43.26 43.36 1352092
20110801 43.76 43.84 42.70 42.92 1436806
20110802 42.73 42.80 42.11 42.11 1296804
20110803 42.10 42.22 41.56 42.18 1469565
20110804 41.79 42.09 40.97 40.97 2015436
20110805 41.34 41.53 40.19 41.00 2808323
20110808 40.20 40.72 38.15 38.31 2593262
20110809 38.56 39.91 37.60 39.88 4706746
20110810 39.21 40.30 39.03 39.30 2878784
20110811 39.42 41.67 39.28 41.23 2306936
20110812 41.40 41.63 40.63 40.85 1775317
20110815 41.09 42.13 41.05 42.07 1588073
20110816 41.72 42.07 41.45 41.96 1478071
20110817 42.13 42.69 42.02 42.14 1245768
20110818 41.46 41.79 41.10 41.55 2193485
20110819 41.22 41.72 41.05 41.33 1779110
20110822 41.85 41.96 41.01 41.12 1738190
20110823 41.26 42.58 41.04 42.58 2552917
20110824 42.63 43.50 42.45 43.44 1694856
20110825 43.53 43.54 42.54 42.94 1817617
20110826 42.68 43.19 41.83 42.95 1362322
20110829 43.42 43.74 43.22 43.73 801738
20110830 43.61 43.87 43.40 43.64 1788536
20110831 43.75 44.19 43.65 43.99 1170824
20110901 44.13 44.20 43.43 43.48 1239791
20110902 43.17 43.48 42.88 43.19 1155192
20110906 42.26 42.58 41.80 42.52 1360828
20110907 42.88 43.12 42.66 43.07 1116800
20110908 42.98 43.53 42.87 42.98 2051529
20110909 42.66 42.72 41.90 42.17 2146358
20110912 41.91 42.80 41.81 42.79 4847438
20110913 42.93 43.14 42.49 43.10 1575774
20110914 43.23 43.60 42.76 43.17 1636235
20110915 43.46 44.10 43.09 44.10 2512101
20110916 44.17 44.80 44.17 44.51 1653078
20110919 43.85 44.48 43.85 44.32 1253722
20110920 44.55 45.78 44.48 44.89 1632292
20110921 44.82 44.82 43.58 43.58 1579363
20110922 42.47 43.02 42.10 42.37 1991440
20110923 42.31 42.89 42.31 42.67 1677384
20110926 43.11 43.30 42.60 43.25 2262674
20110927 43.52 43.99 43.28 43.47 1387522
20110928 43.44 43.76 42.67 42.75 1361853
20110929 43.33 43.70 42.97 43.54 1124125
20110930 43.22 43.82 43.15 43.16 1351744
20111003 43.16 43.68 42.31 42.31 1564484
20111004 42.00 42.93 41.41 42.89 3407471
20111005 42.89 43.10 42.25 43.05 1555397
20111006 42.96 43.92 42.81 43.88 1181825
20111007 44.11 44.32 43.70 43.94 1599694
20111010 44.51 44.92 44.30 44.92 902866
20111011 44.59 44.74 44.18 44.50 1072786
20111012 44.68 44.69 44.04 44.08 1166377
20111013 43.97 44.35 43.62 44.30 1301654
20111014 44.74 44.77 44.33 44.53 1056884
20111017 44.49 44.80 44.41 44.45 1366510
20111018 44.56 45.03 44.00 44.75 1246226
20111019 44.80 45.44 44.67 44.83 963406
20111020 44.95 45.37 44.87 45.18 1662164
20111021 45.64 45.78 45.27 45.68 1226462
20111024 45.74 45.93 45.35 45.76 1089936
20111025 45.59 45.60 44.94 45.02 925356
20111026 45.18 45.32 44.63 44.90 1181484
20111027 46.32 46.33 45.54 45.93 1293590
20111028 45.98 46.13 45.49 46.05 1218966
20111031 45.77 46.50 45.59 45.88 1677498
20111101 44.87 45.49 44.54 44.64 1387409
20111102 45.35 46.13 45.35 45.68 1554715
20111103 45.84 46.27 45.51 45.95 2330937
20111104 45.91 46.35 45.39 45.89 1532681
20111107 45.72 45.90 45.32 45.77 1110722
20111108 45.99 46.09 45.53 46.04 1385819
20111109 45.38 45.39 44.72 44.80 1862069
20111110 45.17 45.33 44.68 45.06 1184891
20111111 45.47 46.01 45.46 46.01 936032
20111114 45.91 45.91 45.37 45.47 986009
20111115 45.51 46.11 45.32 45.98 1068469
20111116 45.65 45.82 45.15 45.17 1259628
20111117 45.15 45.36 44.41 44.83 1082440
20111118 44.95 45.24 44.72 45.09 804845
20111121 44.64 44.79 44.16 44.60 1378322
20111122 44.49 44.54 43.90 44.06 1070627
20111123 43.79 43.79 43.19 43.43 1110608
20111125 43.40 43.91 43.39 43.52 457169
20111128 44.29 44.66 44.02 44.25 878446
20111129 44.44 45.04 44.36 44.85 650486
20111130 45.87 46.38 45.72 46.35 1276098
20111201 46.35 46.66 46.07 46.34 787694
20111202 46.54 46.62 45.43 45.51 1310968
20111205 45.98 46.27 45.66 46.05 1202042
20111206 46.18 46.64 46.06 46.31 1254517
20111207 46.17 46.27 45.72 46.04 1201929
20111208 45.96 45.96 45.21 45.31 1277461
20111209 45.46 46.06 45.46 45.94 1178758
20111212 45.78 45.96 45.27 45.72 4123267
20111213 45.91 46.31 45.61 45.77 1171034
20111214 45.79 46.02 45.35 45.54 1520414
20111215 46.01 46.10 45.71 45.87 1544002
20111216 46.01 46.33 45.69 45.81 1604190
20111219 46.35 46.62 46.19 46.51 1916584
20111220 46.85 47.80 46.83 47.72 1367930
20111221 47.79 48.43 47.79 48.31 1073615
20111222 48.37 48.42 48.06 48.28 873961
20111223 48.49 48.97 48.44 48.71 613783
20111227 48.71 49.11 48.52 49.02 492733
20111228 49.11 49.17 48.58 48.66 637476
20111229 48.81 49.07 48.72 49.00 706760
20111230 49.18 49.23 48.49 48.49 1012304
20120103 48.93 49.02 47.84 47.97 1213305
20120104 47.98 48.20 47.64 47.73 913825
20120105 47.71 48.24 47.43 48.08 1056434
20120106 48.09 48.11 47.55 47.66 774471
20120109 47.80 47.85 47.45 47.66 612548
20120110 48.10 48.18 47.73 47.88 973002
20120111 47.81 47.96 47.60 47.72 705637
20120112 47.74 47.96 47.61 47.72 633209
20120113 47.52 47.70 47.18 47.63 782332
20120117 47.99 48.16 47.55 47.71 835782
20120118 47.74 47.74 47.31 47.67 740110
20120119 47.64 47.69 47.01 47.19 849257
20120120 47.26 47.76 47.20 47.76 859588
20120123 47.74 47.96 47.26 47.44 982547
20120124 47.27 47.45 46.99 47.16 621306
20120125 47.04 48.18 46.72 48.14 1035660
20120126 48.18 48.53 47.98 48.39 976483
20120127 48.31 48.31 47.50 47.73 1077994
20120130 47.50 47.62 47.17 47.34 847236
20120131 47.58 47.72 47.23 47.39 928647
20120201 47.56 47.74 47.42 47.60 802769
20120202 47.65 47.84 47.46 47.69 486220
20120203 48.02 48.21 47.63 47.83 735843
20120206 47.57 47.70 47.23 47.35 654432
20120207 47.34 48.51 47.25 48.43 1443502
20120208 48.42 48.59 48.19 48.55 729330
20120209 48.53 48.56 48.08 48.32 603677
20120210 48.13 48.30 47.92 48.04 678126
20120213 48.22 48.33 47.73 47.84 905066
20120214 47.83 47.93 47.24 47.55 1160079
20120215 47.56 47.69 46.99 47.39 1455854
20120216 47.64 48.34 47.64 48.09 1543778
20120217 48.25 48.62 48.19 48.36 1234865
20120221 48.41 48.61 48.22 48.39 952116
20120222 48.52 48.63 48.19 48.43 1226555
20120223 48.49 48.94 48.30 48.81 1132905
20120224 48.83 49.03 48.69 48.85 752912
20120227 48.66 48.73 48.29 48.37 1898168
20120228 48.58 48.69 48.21 48.44 922134
20120229 48.38 48.48 47.80 48.08 1102361
20120301 48.18 48.61 48.02 48.45 1026565
20120302 48.41 48.54 48.17 48.40 751003
20120305 48.27 48.51 47.85 48.41 655555
20120306 48.18 48.25 47.87 47.97 994674
20120307 47.96 48.37 47.72 48.35 1051830
20120308 48.53 49.02 48.42 49.01 3316966
20120309 49.01 49.37 48.83 49.32 2883859
20120312 49.34 49.86 49.34 49.76 2764494
20120313 49.87 50.31 49.76 50.28 1430925
20120314 50.29 50.33 49.15 49.21 1977221
20120315 49.43 49.43 48.78 49.25 1132737
20120316 49.25 49.61 48.99 49.54 1836754
20120319 49.55 49.68 49.13 49.21 1104741
20120320 49.06 49.34 48.98 49.13 761565
20120321 49.13 49.26 48.81 48.81 895547
20120322 48.66 48.83 48.49 48.77 1415588
20120323 48.87 49.25 48.83 49.20 1547015
20120326 49.74 49.98 49.65 49.90 2325577
20120327 49.89 50.06 49.69 49.81 1356152
20120328 49.83 50.00 49.12 49.34 1009420
20120329 49.16 49.46 48.89 49.38 1603118
20120330 49.60 49.82 49.36 49.53 1358818
20120402 49.55 50.05 49.43 49.69 1450028
20120403 49.77 49.89 49.34 49.70 1555903
20120404 49.37 49.79 49.33 49.68 993645
20120405 49.51 49.53 49.16 49.31 697240
20120409 48.89 49.22 48.84 49.04 1091520
20120410 48.89 48.91 48.35 48.45 1434919
20120411 48.82 48.82 48.50 48.71 1172621
20120412 48.70 49.13 48.34 49.07 839332
20120413 48.94 49.36 48.83 48.83 1659000
20120416 49.05 49.64 48.95 49.52 1068190
20120417 49.79 49.89 49.25 49.83 782340
20120418 49.59 49.81 49.43 49.62 959982
20120419 49.63 49.63 49.08 49.25 1115628
20120420 49.42 50.09 49.27 49.92 1392924
20120423 49.62 49.79 49.42 49.75 989978
20120424 49.86 50.42 49.82 50.39 955539
20120425 50.62 50.79 50.27 50.62 932319
20120426 50.59 50.95 50.28 50.88 999199
20120427 50.86 50.99 50.26 50.77 925543
20120430 50.77 51.11 50.60 50.75 1174620
20120501 50.85 51.31 50.49 51.13 974536
20120502 51.00 51.00 50.53 50.69 822112
20120503 50.54 51.06 50.45 50.54 738790
20120504 50.33 50.80 50.13 50.19 1119294
20120507 50.15 50.28 49.85 49.94 957872
20120508 49.71 50.31 49.66 50.13 1027640
20120509 49.71 50.18 49.68 50.03 1286494
20120510 50.30 50.84 50.22 50.71 897546
20120511 50.59 50.98 50.45 50.71 496600
20120514 50.27 50.79 50.24 50.66 923765
20120515 50.86 50.91 50.03 50.26 1300270
20120516 50.31 50.45 50.07 50.31 609474
20120517 50.41 50.41 49.54 49.57 1067857
20120518 49.71 49.99 49.46 49.56 1023974
20120521 49.62 50.19 49.51 50.16 873327
20120522 50.29 50.71 50.14 50.54 859218
20120523 50.38 50.70 50.01 50.32 978758
20120524 50.35 50.82 50.29 50.81 818890
20120525 50.81 51.13 50.78 50.91 592587
20120529 51.17 51.17 50.76 51.16 430498
20120530 50.96 51.23 50.55 50.63 585699
20120531 50.61 51.65 50.56 51.15 1493800
20120601 50.67 51.08 50.59 50.73 667577
20120604 50.72 51.14 50.57 51.13 954983
20120605 50.96 51.76 50.80 51.44 773452
20120606 51.64 51.99 51.38 51.99 745122
20120607 52.21 52.23 51.79 51.84 2717414
20120608 51.65 52.26 51.65 52.20 2757297
20120611 52.45 52.84 52.29 52.33 2712859
20120612 52.59 52.79 52.23 52.78 966537
20120613 52.65 53.10 52.49 52.90 1140292
20120614 52.92 53.60 52.82 53.53 1211949
20120615 53.86 54.23 53.72 54.09 1704771
20120618 54.15 54.56 53.91 54.49 964010
20120619 54.44 54.67 53.99 54.05 848830
20120620 54.19 54.19 53.53 53.70 879523
20120621 53.94 54.26 53.10 53.16 915276
20120622 53.25 53.41 53.06 53.10 949159
20120625 52.79 52.98 52.57 52.86 597679
20120626 52.99 53.14 52.65 52.88 687777
20120627 53.09 53.50 53.00 53.31 691407
20120628 53.00 53.68 52.90 53.65 717369
20120629 54.35 54.40 53.59 53.93 969400
20120702 53.43 54.51 53.43 53.98 1474232
20120703 53.96 54.16 53.87 54.13 410994
20120705 53.94 54.31 53.80 53.80 787995
20120706 53.53 53.95 53.43 53.85 596249
20120709 53.80 53.91 53.27 53.60 734421
20120710 53.63 53.88 53.51 53.62 539375
20120711 53.66 53.88 53.41 53.71 785025
20120712 53.66 54.01 53.48 53.84 528594
20120713 53.99 54.71 53.87 54.53 791736
20120716 54.53 55.04 54.40 54.76 942118
20120717 54.90 55.25 54.69 55.09 839809
20120718 55.06 55.33 55.01 55.32 489541
20120719 55.33 55.43 54.66 55.16 856641
20120720 55.00 55.68 54.94 55.48 773914
20120723 54.59 55.20 54.58 54.70 771824
20120724 54.54 54.68 53.72 53.97 1207130
20120725 54.12 54.41 53.70 53.93 651584
20120726 54.60 55.04 54.38 54.65 1096241
20120727 55.77 56.43 55.34 55.59 1287767
20120730 55.59 56.56 55.59 56.05 927267
20120731 56.08 56.32 55.74 55.79 1185348
20120801 55.84 56.87 55.59 55.63 984141
20120802 55.26 55.80 54.92 55.40 870502
20120803 56.10 56.17 55.56 56.04 875672
20120806 56.22 56.53 55.77 55.86 653564
20120807 56.10 56.13 55.25 55.27 799436
20120808 55.26 55.34 54.88 55.18 578318
20120809 55.16 55.17 54.60 54.74 564237
20120810 54.72 55.08 54.57 55.00 658514
20120813 54.88 54.94 54.62 54.73 651804
20120814 54.84 55.09 54.43 54.55 779194
20120815 54.54 54.82 54.31 54.76 763463
20120816 54.85 54.93 54.54 54.90 844320
20120817 54.90 55.05 54.74 55.02 921766
20120820 54.97 55.03 54.68 54.95 610661
20120821 55.09 55.10 54.40 54.41 710769
20120822 54.32 54.55 54.05 54.08 488330
20120823 54.01 54.04 53.14 53.20 839809
20120824 53.13 53.48 53.04 53.40 1117583
20120827 53.40 53.71 53.33 53.61 520783
20120828 53.66 53.70 53.34 53.60 467319
20120829 53.54 53.69 53.34 53.50 459728
20120830 53.38 53.44 53.10 53.25 436296
20120831 53.40 53.42 52.92 53.09 2123616
20120904 53.27 54.04 53.10 54.01 2545611
20120905 53.97 54.15 53.65 53.72 744652
20120906 54.00 54.31 53.90 54.26 474359
20120907 54.26 54.36 53.96 54.08 485030
20120910 54.25 54.25 54.03 54.07 391302
20120911 54.19 54.40 54.04 54.19 817258
20120912 54.24 54.24 53.74 53.85 1105482
20120913 53.91 54.47 53.80 54.45 826557
20120914 54.36 54.68 53.84 54.02 835266
20120917 54.00 54.22 53.57 53.76 785844
20120918 53.76 53.82 53.34 53.70 1021086
20120919 53.70 53.94 53.62 53.79 702024
20120920 53.68 54.12 53.60 54.00 640737
20120921 54.13 54.13 53.77 54.02 1173813
20120924 54.01 54.75 53.93 54.70 561271
20120925 54.76 55.20 54.51 54.85 866508
20120926 54.98 55.94 54.93 55.12 837987
20120927 55.22 55.22 54.58 54.90 1052110
20120928 54.83 55.20 54.50 55.06 1130814
20121001 55.05 55.26 54.63 54.67 573680
20121002 54.79 55.10 54.67 54.93 531008
20121003 55.04 55.35 54.94 55.33 762875
20121004 55.51 56.00 55.41 55.65 386772
20121005 55.81 56.11 55.64 55.73 515006
20121008 55.71 55.94 55.49 55.74 254618
20121009 55.63 55.93 55.55 55.78 253203
20121010 55.87 56.05 55.49 55.66 688961
20121011 55.95 56.06 55.60 55.82 820788
20121012 55.98 55.98 55.35 55.47 487356
20121015 55.58 55.86 55.24 55.83 578035
20121016 55.95 56.28 55.73 55.98 490731
20121017 56.09 56.67 56.09 56.58 590009
20121018 56.55 56.88 56.50 56.67 626150
20121019 56.60 56.93 56.19 56.41 614720
20121022 56.42 56.62 56.14 56.54 632355
20121023 56.18 56.35 55.51 55.80 857799
20121024 56.16 56.64 55.95 56.05 815453
20121025 56.24 56.61 55.84 56.59 674156
20121026 56.60 56.80 56.20 56.64 730000
20121031 56.77 57.41 56.77 57.05 611236
20121101 57.14 57.25 56.52 56.61 714978
20121102 56.80 57.04 56.24 56.29 500528
20121105 56.16 56.17 55.47 55.48 821441
20121106 55.60 56.21 55.56 55.82 747744
20121107 55.52 55.63 54.11 54.62 970685
20121108 54.61 55.21 54.36 54.48 678728
20121109 54.28 54.86 54.27 54.37 596105
20121112 54.34 54.45 53.58 53.79 504120
20121113 53.58 54.44 53.56 54.15 965786
20121114 54.27 54.38 53.82 53.98 1030012
20121115 53.95 54.39 53.46 53.87 905697
20121116 53.91 54.51 53.59 54.47 926815
20121119 54.77 54.87 54.06 54.36 848655
20121120 54.39 54.55 53.89 54.47 735116
20121121 54.56 54.57 53.69 54.22 829278
20121123 54.24 54.35 53.78 54.09 364673
20121126 53.99 54.88 53.95 54.45 643785
20121127 54.45 54.87 54.32 54.44 558331
20121128 54.44 54.84 54.21 54.73 560291
20121129 54.83 55.03 54.52 55.02 570632
20121130 55.53 55.75 55.04 55.65 985380
20121203 55.59 55.81 54.97 55.65 751989
20121204 55.68 56.02 55.53 55.57 908527
20121205 55.60 56.86 55.58 56.56 988755
20121206 56.66 56.78 56.08 56.22 800322
20121207 56.18 56.46 55.94 56.08 1062778
20121210 56.00 56.29 55.83 56.17 951090
20121211 56.25 56.45 56.08 56.30 774196
20121212 56.30 56.96 56.17 56.54 1030230
20121213 56.39 56.48 55.81 55.98 716937
20121214 55.92 56.20 55.60 55.62 990170
20121217 55.86 56.82 55.73 56.81 962469
20121218 56.81 57.13 56.55 56.90 897823
20121219 57.00 57.00 56.46 56.52 424939
20121220 56.59 56.87 56.39 56.78 576964
20121221 56.30 56.88 55.90 56.74 2031604
20121224 56.65 56.72 56.23 56.57 206436
20121226 56.63 56.76 55.87 55.95 469868
20121227 55.86 56.15 55.13 55.76 632668
20121228 55.59 55.94 55.11 55.14 1040260
20121231 54.95 55.76 54.63 55.73 987358
20130102 56.46 57.06 56.14 57.06 713690
20130103 57.03 57.32 56.79 57.02 590540
20130104 57.02 57.33 56.84 57.21 626849
20130107 56.97 57.13 56.49 56.57 441531
20130108 56.53 56.79 56.30 56.35 785340
20130109 56.37 56.42 55.99 56.42 729744
20130110 56.76 57.06 56.44 57.00 673287
20130111 56.96 57.14 56.82 57.04 376347
20130114 56.96 57.16 56.81 56.90 370852
20130115 56.84 56.94 56.49 56.92 589786
20130116 56.78 57.08 56.53 56.63 421922
20130117 56.77 57.14 56.67 56.88 449397
20130118 57.00 57.46 56.80 57.45 763144
20130122 57.42 58.15 57.37 58.15 536022
20130123 58.01 58.01 57.59 57.86 671886
20130124 57.98 58.45 57.90 58.01 436575
20130125 58.13 58.28 57.65 58.24 415673
20130128 58.42 58.42 57.66 57.97 415888
20130129 57.98 58.34 57.87 58.33 671994
20130130 58.33 58.87 58.19 58.82 685569
20130131 58.76 58.92 58.53 58.76 680721
20130201 58.93 59.39 58.81 59.37 604762
20130204 59.25 59.25 58.97 59.07 437653
20130205 59.25 59.66 59.18 59.28 733515
20130206 59.12 59.48 58.80 59.44 601961
20130207 59.29 59.80 59.07 59.55 579119
20130208 59.63 59.66 59.20 59.66 517813
20130211 59.60 59.88 59.59 59.77 281210
20130212 59.61 59.92 59.33 59.87 595388
20130213 59.85 60.03 59.63 59.77 438945
20130214 59.62 59.92 59.30 59.73 753124
20130215 59.74 59.95 59.63 59.79 633853
20130219 59.92 60.46 59.84 60.10 1052866
20130220 59.90 60.67 59.62 60.20 803656
20130221 60.19 60.25 59.82 60.17 826713
20130222 60.36 60.92 60.26 60.90 662512
20130225 61.04 61.42 60.60 60.64 1848441
20130226 60.76 61.08 60.39 61.06 1282897
20130227 61.07 61.53 60.98 61.50 829514
20130228 61.54 62.19 61.42 62.00 1274817
20130301 61.87 61.94 61.33 61.66 1418869
20130304 61.60 62.60 61.60 62.26 1052112
20130305 62.44 62.91 62.38 62.67 1148865
20130306 62.83 62.83 61.82 62.01 1053620
20130307 62.02 62.42 61.70 61.71 741919
20130308 61.82 61.96 61.33 61.86 2211212
20130311 61.80 62.04 61.74 61.95 2853038
20130312 61.85 61.91 61.55 61.87 3847938
20130313 61.94 62.18 61.74 62.08 502622
20130314 62.17 62.45 62.00 62.21 724581
20130315 61.97 62.41 61.85 62.17 1239410
20130318 61.83 62.17 61.71 61.92 657759
20130319 62.07 62.32 61.59 61.85 831326
20130320 62.16 62.47 62.11 62.27 669821
20130321 62.09 62.30 61.90 62.02 590617
20130322 62.08 62.42 61.96 62.09 489744
20130325 62.41 62.72 61.66 61.89 768026
20130326 62.18 62.60 62.16 62.60 618264
20130327 62.27 62.79 62.09 62.76 849579
20130328 62.74 64.06 62.64 64.02 1325019
20130401 64.02 64.30 63.83 64.07 632247
20130402 64.15 64.57 63.93 64.20 844562
20130403 64.25 64.56 63.91 64.11 688502
20130404 64.17 64.56 64.13 64.49 494547
20130405 64.11 64.53 64.01 64.48 599263
20130408 64.40 65.08 64.23 65.06 543970
20130409 65.04 65.11 64.21 64.25 1025921
20130410 64.33 64.89 64.33 64.87 840186
20130411 64.93 65.21 64.67 65.16 687541
20130412 65.04 65.97 65.04 65.91 818410
20130415 65.74 66.38 65.62 65.94 1740575
20130416 66.05 66.89 65.53 66.85 1548221
20130417 66.57 67.48 66.39 67.40 1854898
20130418 67.39 67.90 67.12 67.50 1504776
20130419 67.54 67.97 67.34 67.69 1527940
20130422 67.69 68.43 67.41 68.29 951947
20130423 68.48 68.69 67.78 68.17 1220409
20130424 68.31 68.54 67.98 68.09 1199594
20130425 68.35 68.47 67.54 67.69 1989610
20130426 67.75 68.35 66.63 67.69 1821380
20130429 68.11 68.61 67.47 67.63 1985660
20130430 67.70 68.45 67.52 68.28 1633083
20130501 68.26 68.58 67.74 67.86 1320856
20130502 67.82 68.13 67.56 67.81 824387
20130503 68.04 68.39 67.73 68.01 1049832
20130506 67.94 68.11 66.94 66.94 655411
20130507 67.36 67.69 67.12 67.43 1398032
20130508 67.31 67.65 66.93 67.10 1229483
20130509 67.10 67.29 65.61 65.77 956217
20130510 65.77 65.88 65.03 65.86 1395897
20130513 65.57 65.74 65.17 65.46 955790
20130514 65.48 66.37 65.31 66.21 1009589
20130515 66.20 67.16 65.88 66.88 943194
20130516 66.74 66.76 66.32 66.54 940632
20130517 66.55 67.24 66.47 67.24 1188172
20130520 67.13 67.33 66.80 67.02 784038
20130521 67.18 67.33 66.50 66.99 843388
20130522 66.85 67.62 65.45 65.86 1331317
20130523 65.47 65.47 64.05 64.90 1191908
20130524 64.59 64.74 63.72 63.96 815848
20130528 64.19 64.61 63.05 63.41 1351385
20130529 63.04 63.04 61.31 62.07 1870163
20130530 62.30 63.83 62.30 63.19 1939013
20130531 63.00 63.78 62.38 62.40 895693
20130603 62.38 63.03 61.62 62.59 817876
20130604 62.49 62.81 61.87 62.29 881709
20130605 62.13 62.28 61.48 61.81 633101
20130606 61.90 62.58 61.74 62.56 708890
20130607 62.75 63.29 62.36 63.24 3353697
20130610 63.27 63.34 62.76 62.88 3425109
20130611 62.50 63.13 62.37 62.77 3099538
20130612 63.06 63.32 62.04 62.16 655838
20130613 62.44 63.51 61.88 63.43 952907
20130614 63.35 63.71 63.06 63.27 746176
20130617 63.67 64.11 63.14 63.44 770062
20130618 63.45 63.95 63.14 63.95 575063
20130619 63.79 64.07 62.48 62.52 1260044
20130620 62.12 62.18 60.41 60.55 1516978
20130621 60.93 61.53 59.97 61.19 1754782
20130624 60.72 61.39 60.25 60.85 1179614
20130625 61.12 61.94 60.63 61.78 894566
20130626 62.20 63.05 62.18 62.82 1412450
20130627 63.02 63.65 62.99 63.07 799022
20130628 62.80 63.53 62.37 63.40 1133955
20130701 63.96 64.02 62.02 62.28 834428
20130702 62.28 62.88 62.18 62.46 737721
20130703 62.06 62.55 61.92 62.35 455633
20130705 62.37 62.49 61.23 62.23 775030
20130708 62.43 63.25 62.27 62.83 839078
20130709 63.19 63.34 62.53 63.23 1954115
20130710 62.89 63.96 62.85 63.93 1187540
20130711 64.48 65.08 64.40 65.04 777249
20130712 65.02 65.30 64.48 65.28 905029
20130715 65.16 66.07 65.09 66.05 1262898
20130716 66.20 66.30 65.60 65.81 631925
20130717 66.14 66.31 65.45 65.85 902281
20130718 66.02 66.81 65.85 66.73 602120
20130719 66.87 66.96 66.36 66.49 604868
20130722 66.49 66.94 66.36 66.69 533421
20130723 66.70 67.11 66.60 67.03 832843
20130724 67.01 67.12 65.44 65.90 710558
20130725 65.80 66.50 65.60 66.25 795639
20130726 65.93 66.44 65.28 66.37 865184
20130729 66.08 67.19 65.99 66.80 940224
20130730 67.15 67.74 67.04 67.39 1227174
20130731 67.16 67.37 66.48 66.89 1187963
20130801 67.24 67.77 67.11 67.74 814875
20130802 67.73 67.91 67.26 67.78 577282
20130805 67.55 67.55 66.99 67.22 686672
20130806 67.22 67.36 66.89 66.92 1460857
20130807 66.60 67.18 66.46 66.83 697241
20130808 66.95 67.44 66.64 67.24 563648
20130809 67.24 67.25 66.55 66.99 1058492
20130812 66.56 66.70 66.28 66.66 631185
20130813 66.66 66.80 65.94 66.16 824387
20130814 66.10 66.24 65.45 65.63 786973
20130815 65.30 65.37 64.62 64.77 896046
20130816 64.62 64.70 63.57 63.95 888013
20130819 63.72 64.27 63.15 63.54 842777
20130820 63.52 64.36 63.21 63.95 776721
20130821 63.73 63.82 62.89 63.18 1052362
20130822 63.28 63.60 63.02 63.33 446543
20130823 63.36 63.88 63.13 63.75 615860
20130826 63.71 64.02 63.24 63.43 749664
20130827 62.89 63.87 62.89 63.58 907883
20130828 63.67 63.97 63.35 63.68 965590
20130829 63.66 63.82 63.14 63.41 746493
20130830 63.40 63.72 63.00 63.27 707388
20130903 63.66 63.99 62.13 62.31 902598
20130904 62.30 62.34 61.53 62.20 1144102
20130905 62.20 62.45 61.42 61.50 1180671
20130906 61.77 62.44 61.72 62.03 3044526
20130909 62.03 62.67 61.76 62.54 2609186
20130910 62.67 63.12 62.43 63.12 3066932
20130911 63.12 63.30 62.21 63.26 1608189
20130912 63.45 64.04 62.68 62.77 807834
20130913 62.95 63.39 62.79 62.89 540649
20130916 63.63 64.06 62.83 62.98 1156022
20130917 63.16 63.50 63.01 63.27 770995
20130918 63.41 65.39 63.09 65.17 1095427
20130919 65.07 65.60 64.59 64.89 882349
20130920 64.89 65.07 63.99 64.19 1532886
20130923 64.14 65.12 63.70 64.59 1457953
20130924 64.68 64.86 64.12 64.19 1548689
20130925 64.29 64.48 63.40 63.59 1287155
20130926 63.72 64.08 63.36 63.60 796008
20130927 63.26 63.67 62.87 63.12 831695
20130930 62.74 63.13 62.62 63.05 999563
20131001 63.22 63.45 62.96 63.19 594442
20131002 63.03 63.40 62.59 63.37 985643
20131003 63.13 63.13 62.09 62.29 802915
20131004 62.28 62.61 62.09 62.18 597163
20131007 61.87 62.26 61.58 61.66 997888
20131008 61.87 62.63 61.70 62.18 1999753
20131009 62.37 63.31 62.08 62.70 1296051
20131010 63.06 63.59 62.25 63.56 916257
20131011 63.60 63.98 63.40 63.86 593814
20131014 63.51 63.72 62.64 63.53 965968
20131015 63.43 63.66 62.77 62.79 1480767
20131016 63.01 63.44 62.79 63.31 1031692
20131017 63.14 64.34 62.79 64.23 1346809
20131018 64.40 64.71 64.08 64.22 1012016
20131021 64.17 64.38 63.65 63.87 766286
20131022 63.93 64.64 63.79 64.42 930385
20131023 64.40 65.83 64.25 65.22 1900435
20131024 65.23 65.28 64.31 64.59 1229595
20131025 64.14 66.38 63.62 66.35 1900854
20131028 66.47 67.07 66.21 66.54 1629587
20131029 67.09 67.10 66.21 66.69 1309342
20131030 66.83 67.18 66.15 66.26 1131219
20131031 66.17 66.39 65.16 66.06 1233467
20131101 66.18 66.58 65.91 66.35 881930
20131104 66.58 67.05 66.11 66.98 1583748
20131105 66.84 67.48 66.55 66.66 1568364
20131106 66.74 67.32 66.74 67.07 1158639
20131107 67.19 67.50 66.25 66.27 1507978
20131108 65.91 66.28 64.98 66.26 1565015
20131111 66.35 66.56 65.80 66.10 716784
20131112 65.80 66.10 64.93 65.25 1160313
20131113 64.78 65.15 64.41 65.13 1579353
20131114 65.42 66.32 65.38 66.07 738657
20131115 65.93 66.41 65.71 66.40 863092
20131118 66.64 66.69 66.09 66.28 732273
20131119 66.18 66.23 65.65 65.73 975806
20131120 65.93 66.14 65.51 65.71 1541991
20131121 65.84 66.19 65.56 65.85 1007202
20131122 65.74 66.10 65.54 65.80 1091345
20131125 65.80 65.94 65.06 65.14 833684
20131126 65.06 65.24 64.11 64.20 1059425
20131127 64.27 64.29 63.82 63.94 922432
20131129 63.83 64.12 63.69 63.77 472100
20131202 63.89 63.99 63.11 63.81 917303
20131203 63.57 63.97 63.43 63.88 886116
20131204 63.54 63.96 63.22 63.86 854615
20131205 63.74 63.86 63.34 63.43 995900
20131206 63.68 64.64 63.67 64.60 1061728
20131209 64.54 64.58 63.91 64.23 1069263
20131210 64.13 64.15 63.64 63.67 1463499
20131211 63.69 63.69 62.74 63.06 1713835
20131212 63.07 63.77 62.93 63.08 1118231
20131213 63.26 63.43 62.95 63.08 527409
20131216 63.21 64.01 63.14 63.74 954931
20131217 63.65 63.69 62.77 63.00 1971203
20131218 62.97 63.97 62.27 63.84 1498297
20131219 63.65 63.68 62.72 63.31 1254280
20131220 63.42 65.07 63.41 64.29 2321324
20131223 64.50 64.68 64.04 64.23 866857
20131224 64.14 64.51 63.72 64.35 387526
20131226 64.28 64.34 63.62 63.85 641698
20131227 63.81 64.20 63.59 64.04 767592
20131230 63.97 64.32 63.68 64.01 897942
20131231 64.01 64.18 63.58 64.07 1971514
20140102 64.08 64.12 62.94 62.98 1466486
20140103 63.73 63.74 62.58 62.86 1327744
20140106 62.88 63.23 62.69 62.91 1106211
20140107 62.92 63.56 62.85 63.46 1139783
20140108 63.46 63.46 62.65 62.83 1344115
20140109 63.11 63.52 62.90 63.39 1176360
20140110 63.87 64.99 63.75 64.34 1173044
20140113 64.16 64.34 63.62 63.74 760028
20140114 63.85 64.13 63.53 63.86 600873
20140115 64.07 64.07 63.18 63.38 994823
20140116 63.40 63.61 63.04 63.61 877840
20140117 63.67 63.96 63.34 63.55 873281
20140121 63.99 64.33 63.82 64.29 673405
20140122 64.26 64.60 64.16 64.54 871830
20140123 64.29 64.45 63.87 64.14 1073365
20140124 63.98 64.43 63.18 63.18 1640252
20140127 63.30 64.10 63.20 63.66 1742003
20140128 63.75 64.06 63.61 64.05 1158434
20140129 63.93 64.32 63.72 64.01 1158849
20140130 64.32 65.10 64.29 64.93 711432
20140131 64.40 65.95 64.33 65.84 1455399
20140203 65.85 66.65 65.45 65.60 2165381
20140204 65.87 65.95 64.45 65.11 1785833
20140205 64.90 64.94 64.50 64.71 1153564
20140206 64.85 65.29 64.54 65.22 950579
20140207 65.33 65.62 65.12 65.52 1101756
20140210 65.33 65.88 64.91 65.85 958972
20140211 65.73 66.70 65.68 66.69 1231173
20140212 66.68 66.92 66.37 66.50 997828
20140213 66.24 67.21 66.06 67.14 1571346
20140214 67.14 69.35 66.77 69.23 2538297
20140218 69.47 69.75 69.27 69.60 1532490
20140219 69.61 69.92 68.85 68.98 1829559
20140220 69.07 70.01 69.07 69.81 1888206
20140221 69.86 70.40 69.77 69.77 1536324
20140224 70.01 70.11 69.32 69.35 1149627
20140225 69.43 69.93 69.09 69.32 904677
20140226 69.54 69.69 68.93 69.01 775985
20140227 68.98 69.47 68.52 68.75 777643
20140228 68.95 69.49 68.86 69.26 867479
20140303 68.92 69.29 68.38 68.43 836290
20140304 68.91 69.12 68.71 68.98 679414
20140305 68.92 68.99 68.25 68.43 934415
20140306 68.73 68.77 67.62 67.89 917007
20140307 67.79 67.94 67.15 67.88 934311
20140310 67.86 68.15 67.46 67.91 975447
20140311 67.86 68.03 67.26 67.50 655686
20140312 67.46 68.77 67.38 68.69 2478303
20140313 68.78 69.72 68.53 69.54 1458739
20140314 69.58 70.13 69.19 69.79 1547337
20140317 69.90 70.19 69.63 70.11 1299817
20140318 70.17 70.35 69.79 69.94 593084
20140319 69.89 70.19 68.53 68.82 996447
20140320 68.67 68.99 68.04 68.93 1040182
20140321 69.34 70.18 69.34 69.66 1399502
20140324 69.91 70.26 69.43 70.07 1189249
20140325 70.17 70.49 69.80 70.32 943165
20140326 70.42 70.96 70.21 70.41 1376506
20140327 70.34 71.07 70.01 71.03 910108
20140328 70.95 71.63 70.60 71.29 933618
20140331 72.03 72.67 71.74 72.36 1317167
20140401 72.30 72.64 71.91 72.61 1340163
20140402 72.60 72.66 71.83 72.48 1024885
20140403 72.68 72.91 72.29 72.71 616081
20140404 72.90 73.70 72.73 72.80 740611
20140407 72.82 73.37 72.35 72.37 1289242
20140408 72.24 73.43 71.74 73.22 1068619
20140409 73.30 73.48 72.48 73.31 2249039
20140410 73.31 73.81 72.94 73.22 1363468
20140411 72.93 73.53 72.69 72.92 1061022
20140414 73.35 73.99 72.76 73.56 1124571
20140415 73.72 74.87 73.58 74.85 1376917
20140416 75.06 75.18 74.30 75.18 1306490
20140417 74.88 75.55 74.54 74.63 1448986
20140421 74.63 74.94 73.80 74.20 891936
20140422 74.09 74.64 73.74 74.52 1251976
20140423 74.52 75.46 74.24 74.90 1222922
20140424 74.93 75.19 74.29 75.15 1119335
20140425 76.22 76.66 75.59 76.35 1808820
20140428 76.32 76.54 75.49 75.99 1270455
20140429 76.11 76.36 75.41 75.66 1080528
20140430 75.74 76.30 75.55 76.11 1292528
20140501 76.26 76.37 75.42 76.16 1001991
20140502 75.81 75.98 74.54 75.00 1335646
20140505 74.99 75.92 74.95 75.91 954356
20140506 75.67 76.27 75.41 75.77 1037821
20140507 75.89 77.37 75.76 77.26 1183397
20140508 77.18 77.39 75.65 75.95 1024372
20140509 75.79 76.16 74.54 74.64 1027144
20140512 74.79 75.00 73.77 74.01 869453
20140513 73.90 74.63 73.88 74.16 1181138
20140514 74.29 75.05 73.96 74.17 742151
20140515 74.31 74.49 73.73 73.88 894298
20140516 73.90 74.48 73.54 74.46 945013
20140519 74.33 74.33 72.73 72.76 976633
20140520 72.84 73.34 72.07 72.53 956101
20140521 72.58 72.72 72.15 72.43 622446
20140522 72.44 73.25 72.44 73.20 505923
20140523 73.18 73.41 72.92 72.94 534772
20140527 73.41 73.77 73.16 73.33 842350
20140528 73.41 73.78 73.23 73.41 935260
20140529 73.74 73.79 73.01 73.41 724082
20140530 73.51 74.19 73.35 74.15 699135
20140602 74.01 74.45 73.82 74.20 557768
20140603 74.03 74.48 73.79 74.24 613104
20140604 74.14 74.38 73.83 74.24 679424
20140605 74.63 74.83 74.13 74.55 777570
20140606 74.61 75.06 74.22 74.26 627887
20140609 73.96 74.23 73.46 73.56 1021600
20140610 73.45 73.53 72.98 73.15 755189
20140611 72.96 73.19 72.27 72.29 901176
20140612 72.40 72.94 71.50 72.90 872464
20140613 72.82 73.45 72.42 73.18 650837
20140616 73.15 74.41 73.07 73.95 968624
20140617 73.65 73.95 73.28 73.68 639542
20140618 73.63 75.54 73.59 75.51 895664
20140619 75.75 76.38 75.52 76.33 948272
20140620 76.61 76.70 76.20 76.29 1015839
20140623 76.27 76.62 75.71 76.13 558238
20140624 75.99 76.63 75.97 76.37 469608
20140625 76.02 76.83 76.02 76.69 837154
20140626 76.56 76.70 75.84 76.40 1377178
20140627 76.25 76.73 75.94 76.40 962722
20140630 76.46 76.85 76.13 76.53 1955666
20140701 76.61 76.75 75.78 75.86 1445050
20140702 75.62 75.77 74.06 74.37 1331184
20140703 74.01 74.03 73.45 73.81 892408
20140707 73.92 74.56 73.80 74.10 998337
20140708 73.97 74.86 73.78 74.66 682891
20140709 74.60 74.86 73.81 74.12 983887
20140710 74.04 75.08 73.95 75.04 973813
20140711 74.86 75.17 74.53 74.60 637202
20140714 74.70 74.97 74.09 74.10 667830
20140715 74.16 74.86 74.07 74.75 1431821
20140716 74.90 74.93 74.09 74.87 703445
20140717 74.58 75.08 74.45 74.53 1230851
20140718 74.84 75.44 74.28 75.25 776914
20140721 75.36 75.36 74.49 74.61 1054405
20140722 74.92 74.92 74.41 74.78 728579
20140723 74.86 75.26 74.47 75.25 1389490
20140724 75.27 75.97 74.96 75.93 1505493
20140725 75.30 75.63 74.31 74.69 1064784
20140728 74.42 75.88 74.41 75.70 811409
20140729 75.62 76.06 75.18 75.33 1671357
20140730 75.27 75.68 73.91 74.10 1505086
20140731 74.08 74.18 72.47 72.55 1127263
20140801 72.33 73.39 72.18 72.85 858116
20140804 72.90 73.02 71.19 72.27 1417372
20140805 71.96 72.33 70.64 70.86 1130621
20140806 70.54 71.23 70.36 70.83 2904345
20140807 71.26 72.30 71.26 71.81 1508444
20140808 72.06 73.48 71.69 73.43 1046773
20140811 73.47 73.86 73.12 73.34 602401
20140812 73.12 73.47 72.96 73.11 787904
20140813 73.32 73.94 73.11 73.83 630689
20140814 74.12 74.63 73.92 74.61 671697
20140815 74.69 75.23 74.31 75.04 1171120
20140818 75.15 75.43 74.78 74.98 1005358
20140819 75.03 75.96 74.84 75.91 630384
20140820 75.82 76.08 75.36 76.02 681771
20140821 75.92 76.48 75.81 75.99 1001593
20140822 76.04 76.28 75.12 75.56 835729
20140825 75.74 76.22 75.52 76.11 803981
20140826 76.26 76.44 74.96 74.99 796248
20140827 75.18 75.65 75.11 75.60 803167
20140828 75.56 76.59 75.28 76.56 832270
20140829 76.59 76.91 76.37 76.90 842038
20140902 76.78 76.95 75.64 76.08 894341
20140903 76.21 76.62 76.00 76.40 713112
20140904 76.38 76.54 75.86 76.41 606573
20140905 76.45 77.49 76.45 77.47 667729
20140908 77.53 77.53 76.71 77.10 674038
20140909 77.10 77.10 76.51 76.53 729292
20140910 76.45 76.61 75.66 75.99 787598
20140911 76.16 76.70 75.78 76.59 524616
20140912 76.27 76.34 74.69 74.93 1300546
20140915 75.25 75.70 75.11 75.40 497084
20140916 75.40 76.59 75.28 76.25 588554
20140917 76.29 76.61 75.48 75.95 551240
20140918 75.97 76.41 74.77 75.11 751425
20140919 75.41 75.78 75.16 75.66 1205143
20140922 75.51 75.88 74.98 75.16 951710
20140923 75.01 75.41 74.78 75.22 943340
20140924 75.40 75.40 74.60 75.12 868913
20140925 75.23 75.55 74.67 74.75 1117909
20140926 74.87 75.15 73.99 74.84 598941
20140929 74.61 75.39 74.42 75.32 677502
20140930 75.42 76.16 75.07 75.44 1000521
20141001 75.58 76.56 75.44 75.64 841785
20141002 75.55 76.30 75.42 75.63 919943
20141003 75.77 76.31 75.22 76.22 868006
20141006 76.27 76.72 75.85 76.20 619212
20141007 76.02 77.05 75.99 76.37 850660
20141008 76.30 78.57 76.30 78.43 1710497
20141009 78.62 79.52 77.15 77.21 1983091
20141010 77.62 78.69 77.48 78.07 1562148
20141013 78.02 79.21 77.78 78.24 1300950
20141014 78.71 79.52 78.16 78.84 2149290
20141015 78.89 79.57 75.71 77.24 1704547
20141016 76.65 77.07 75.79 76.23 2593630
20141017 76.40 76.77 75.12 76.33 2925725
20141020 76.35 78.08 76.35 77.98 1384251
20141021 78.46 79.18 78.11 79.08 1398471
20141022 79.30 80.10 78.92 79.19 977326
20141023 79.67 80.17 79.16 79.33 1248710
20141024 79.45 80.28 79.19 79.52 1560938
20141027 79.33 80.47 79.33 79.93 1494781
20141028 79.96 80.53 79.43 80.52 1543693
20141029 79.77 80.41 78.66 79.38 1443449
20141030 79.54 81.32 79.46 81.30 1366905
20141031 81.64 81.64 80.78 81.47 1144634
20141103 81.67 82.29 81.59 82.10 975914
20141104 82.24 82.77 81.48 81.70 649063
20141105 82.25 83.71 81.79 83.45 1912497
20141106 83.18 83.18 81.47 81.97 2254980
20141107 82.03 82.64 81.81 82.61 857518
20141110 82.35 83.20 82.13 83.14 726616
20141111 82.91 82.97 81.76 82.09 1180234
20141112 81.38 81.55 79.93 80.22 1593411
20141113 80.44 80.79 78.95 79.11 1664106
20141114 79.13 79.54 78.87 79.20 1039449
20141117 78.92 80.45 78.92 80.42 1028960
20141118 80.70 81.25 79.99 80.82 1811043
20141119 80.54 80.86 80.00 80.53 1140298
20141120 80.44 80.57 79.74 79.96 961896
20141121 80.57 80.77 79.13 79.97 1230759
20141124 80.11 80.36 79.74 79.85 1097336
20141125 79.96 79.96 79.22 79.71 632625
20141126 79.95 80.28 79.62 79.99 683452
20141128 80.40 81.46 80.04 80.77 558702
20141201 80.38 81.65 80.13 80.85 1192941
20141202 80.55 81.69 80.03 81.58 997395
20141203 81.50 81.85 80.84 81.76 957560
20141204 81.79 82.21 81.31 81.95 904513
20141205 81.50 82.05 81.00 81.31 716733
20141208 81.45 82.73 81.28 81.99 1344214
20141209 81.77 82.87 81.62 82.61 1109337
20141210 82.66 83.51 81.23 81.29 1248609
20141211 81.79 83.73 81.60 82.73 887000
20141212 82.94 83.83 81.85 81.89 936300
20141215 82.21 82.76 80.91 81.54 1221100
20141216 81.62 83.47 81.13 82.07 906700
20141217 82.30 83.99 82.30 83.75 1167500
20141218 83.86 85.48 83.47 85.48 828000
20141219 85.74 86.49 85.40 85.75 1872700
20141222 85.75 86.24 85.20 86.23 723100
20141223 86.54 86.86 86.21 86.41 700100
20141224 86.48 88.15 86.48 87.94 457200
20141226 88.00 89.43 88.00 89.32 877800
20141229 89.19 90.77 89.08 90.18 1080300
20141230 89.81 89.83 87.82 87.97 714900
20141231 88.37 88.50 86.25 86.37 1094700