20000103 17.23 17.26 16.57 16.63 3777207
20000104 16.61 17.06 16.46 16.89 3025537
20000105 17.06 17.82 16.89 17.58 6491749
20000106 17.84 18.14 17.75 18.06 3930094
20000107 18.23 18.57 18.18 18.53 5279097
20000110 18.55 18.57 18.42 18.51 3613296
20000111 18.27 18.46 18.14 18.27 3162468
20000112 18.25 18.61 18.25 18.49 2498121
20000113 18.51 18.81 18.38 18.63 2869749
20000114 18.63 18.87 18.53 18.77 3825075
20000118 18.53 18.61 18.29 18.46 2280250
20000119 18.61 18.98 18.51 18.98 3373667
20000120 19.07 19.26 18.92 19.24 3364964
20000121 19.35 19.65 19.30 19.48 3566879
20000124 19.56 19.87 19.45 19.73 3658553
20000125 19.82 19.97 19.41 19.67 3741814
20000126 19.69 19.97 19.61 19.75 2658841
20000127 19.73 19.95 19.54 19.95 3223681
20000128 19.87 19.87 19.37 19.65 2594437
20000131 19.65 19.97 19.48 19.91 2636502
20000201 19.87 19.95 19.58 19.84 1947496
20000202 19.84 19.87 19.41 19.50 2845380
20000203 19.50 19.78 19.15 19.35 5680897
20000204 19.13 19.18 18.49 18.55 3301720
20000207 18.53 18.92 18.18 18.29 2700326
20000208 18.33 18.89 18.31 18.46 4928647
20000209 18.13 18.39 18.02 18.07 4797127
20000210 18.11 18.19 17.74 17.78 4358097
20000211 17.91 18.00 17.65 17.80 2670406
20000214 18.07 18.07 17.78 17.91 2718995
20000215 17.83 18.02 17.63 17.67 2271052
20000216 17.72 17.78 17.56 17.78 2335167
20000217 18.00 18.04 17.78 17.96 3661170
20000218 18.11 18.11 17.87 17.98 4723812
20000222 17.91 18.02 17.59 17.61 3990658
20000223 17.48 17.48 17.11 17.30 4079211
20000224 17.22 17.22 16.61 16.83 3269292
20000225 16.78 16.91 16.39 16.48 2798348
20000228 16.50 17.00 16.41 16.85 2953317
20000229 16.87 16.96 16.72 16.87 2611466
20000301 17.09 17.13 16.43 16.72 3173838
20000302 16.63 16.89 16.61 16.74 1762157
20000303 16.80 17.28 16.80 17.17 2386344
20000306 17.09 17.28 16.63 17.09 5144728
20000307 17.09 17.46 16.54 16.67 5161117
20000308 16.69 17.06 16.52 16.57 3730460
20000309 16.57 16.67 16.22 16.50 3446399
20000310 16.35 16.39 15.91 16.13 4416462
20000313 15.96 16.35 15.96 16.17 4640433
20000314 16.26 16.43 16.19 16.31 4817253
20000315 16.31 17.22 16.31 17.20 4544692
20000316 17.28 18.43 17.28 17.98 4115150
20000317 18.00 18.02 17.41 17.48 4620308
20000320 17.35 17.39 17.04 17.13 2608878
20000321 17.13 17.28 16.78 17.00 4014809
20000322 16.78 16.96 16.50 16.85 3878241
20000323 16.87 17.54 16.78 17.22 12465055
20000324 17.35 17.56 17.13 17.39 4249706
20000327 17.30 17.93 17.30 17.72 3764674
20000328 17.74 17.80 17.44 17.44 3896929
20000329 17.52 18.09 17.52 17.93 5067963
20000330 17.91 18.07 17.87 18.00 6487981
20000331 17.96 18.41 17.85 18.26 4127801
20000403 18.26 18.78 18.24 18.78 4271844
20000404 18.78 19.74 18.74 19.56 8352205
20000405 19.56 19.72 18.65 18.74 3856677
20000406 18.78 18.89 18.31 18.37 3728735
20000407 18.28 18.57 18.04 18.19 3358133
20000410 18.11 18.85 18.09 18.80 3254054
20000411 18.85 19.32 18.85 19.20 4287082
20000412 19.22 19.80 19.20 19.63 5403201
20000413 19.54 20.13 19.41 19.96 5650173
20000414 19.91 20.19 18.93 19.06 4862680
20000417 19.09 19.61 18.98 19.32 4055923
20000418 19.30 19.50 18.65 18.83 3649094
20000419 18.91 19.11 18.50 19.11 3326794
20000420 19.30 19.65 19.24 19.65 4731862
20000424 19.65 20.17 19.65 20.09 3220702
20000425 20.09 20.69 20.00 20.37 4019696
20000426 20.59 20.93 20.43 20.72 5807442
20000427 20.61 20.63 20.22 20.43 3879391
20000428 20.26 20.26 19.74 20.00 4550730
20000501 20.00 20.48 19.56 20.35 5275834
20000502 20.35 20.45 19.65 19.74 3755186
20000503 19.70 19.98 19.56 19.78 1961115
20000504 19.74 20.50 19.48 20.15 3168088
20000505 20.17 20.26 19.67 20.11 2620954
20000508 20.31 21.11 20.17 20.39 5538619
20000509 20.39 20.59 20.31 20.52 3845752
20000510 20.56 21.39 20.56 21.26 8086997
20000511 21.26 21.90 21.11 21.90 6027462
20000512 21.83 21.85 21.06 21.33 3658227
20000515 21.37 21.70 21.26 21.63 2758214
20000516 21.67 21.67 20.84 21.02 4697405
20000517 20.93 20.93 20.43 20.73 3391588
20000518 20.65 21.17 20.65 20.97 3380181
20000519 20.91 21.61 20.91 21.54 4356336
20000522 21.54 22.00 21.50 21.92 4624400
20000523 21.87 21.87 20.80 20.93 5100073
20000524 20.84 21.28 20.65 20.86 5097221
20000525 21.04 21.04 20.58 20.76 3318013
20000526 20.51 21.30 20.34 20.97 4975166
20000530 21.09 21.09 20.32 20.49 5109483
20000531 20.41 20.67 20.36 20.43 3461171
20000601 20.38 20.51 20.08 20.38 3368774
20000602 20.34 20.36 20.10 20.23 4391412
20000605 20.08 20.10 19.66 19.86 2164765
20000606 19.92 20.53 19.92 20.30 4265365
20000607 20.47 20.49 20.14 20.27 1722743
20000608 20.34 20.58 20.34 20.43 2713442
20000609 20.58 20.95 20.56 20.86 2462488
20000612 20.93 21.04 20.82 20.87 2128547
20000613 21.04 21.22 21.00 21.15 3098428
20000614 21.30 21.30 20.89 21.04 2837493
20000615 21.06 21.46 21.06 21.30 3476856
20000616 21.22 21.81 21.22 21.62 4951781
20000619 21.70 21.76 21.32 21.44 3547864
20000620 21.30 21.35 20.69 21.00 5599699
20000621 21.02 21.28 20.86 20.93 4841704
20000622 20.91 20.91 20.45 20.58 5106061
20000623 20.60 20.93 20.58 20.82 2887684
20000626 20.82 20.84 20.53 20.73 2818671
20000627 20.65 20.69 20.03 20.23 4287323
20000628 20.34 20.73 19.86 20.71 4516604
20000629 20.60 20.89 20.23 20.23 2489864
20000630 20.23 20.80 19.64 19.77 4705961
20000703 19.86 20.53 19.86 20.23 1229390
20000705 20.30 20.56 19.79 19.86 2554029
20000706 19.92 20.38 19.90 20.38 2886258
20000707 20.36 21.22 20.36 21.04 5616525
20000710 21.13 21.57 21.13 21.30 3725243
20000711 21.13 21.57 21.11 21.52 3308887
20000712 21.44 21.46 21.28 21.35 2284253
20000713 21.35 21.52 21.24 21.50 1847365
20000714 21.52 21.74 21.17 21.26 2600512
20000717 21.17 21.52 21.17 21.36 4377154
20000718 21.41 21.87 21.39 21.76 2002215
20000719 21.83 22.71 21.81 22.46 5443994
20000720 22.53 22.53 21.87 21.90 5683541
20000721 22.09 22.31 21.81 21.83 2216667
20000724 21.74 21.92 21.48 21.87 1763808
20000725 21.83 22.31 21.81 22.25 2432259
20000726 22.20 22.22 21.90 21.90 2934167
20000727 21.92 22.35 21.92 22.18 3829332
20000728 22.11 22.29 21.96 22.09 2679221
20000731 22.09 22.31 21.50 21.63 3199950
20000801 21.81 22.27 21.81 22.20 2478172
20000802 22.22 22.84 22.18 22.79 7051526
20000803 22.71 23.72 22.68 23.54 9412776
20000804 23.36 23.84 23.03 23.76 8391564
20000807 23.72 24.37 23.65 24.27 5291425
20000808 24.30 24.59 24.09 24.53 5448557
20000809 24.45 24.54 23.83 23.89 6449212
20000810 23.97 23.97 23.57 23.90 3333504
20000811 23.90 24.34 23.88 24.03 3664306
20000814 24.08 24.47 24.01 24.43 6554287
20000815 24.34 24.76 24.25 24.47 4239526
20000816 24.63 24.63 24.32 24.32 2811529
20000817 24.45 24.63 24.25 24.52 2747521
20000818 24.43 24.65 24.30 24.56 2301732
20000821 24.59 24.69 24.36 24.61 2701073
20000822 24.61 24.91 24.50 24.83 3336903
20000823 24.74 25.31 24.69 25.16 3799402
20000824 25.07 25.09 24.89 24.89 4486211
20000825 24.87 24.96 24.72 24.87 3109760
20000828 24.94 25.53 24.89 25.31 3426401
20000829 25.27 25.51 25.20 25.35 2819176
20000830 25.35 26.00 25.31 25.95 4305234
20000831 25.95 26.77 25.95 26.42 6811451
20000901 26.46 26.53 26.33 26.40 3646746
20000905 26.39 27.28 26.37 27.10 5181234
20000906 27.36 28.07 27.34 27.85 6303920
20000907 27.41 27.70 27.41 27.45 7385255
20000908 27.61 28.38 27.61 28.37 6586007
20000911 28.60 29.51 28.60 29.44 7853419
20000912 29.53 29.99 28.89 29.77 11539815
20000913 29.84 30.15 29.18 29.46 7284712
20000914 29.22 29.22 28.07 29.22 8018253
20000915 28.65 29.11 28.56 28.69 7661112
20000918 28.33 29.04 28.31 28.79 4164190
20000919 28.97 29.09 27.43 27.45 7109115
20000920 27.45 27.50 26.48 27.01 9154533
20000921 26.86 27.10 26.02 26.39 6677771
20000922 26.57 26.97 26.39 26.79 8168360
20000925 27.41 28.12 27.23 28.05 5624757
20000926 28.12 29.26 28.12 29.09 6232832
20000927 29.09 29.11 28.47 28.98 7663095
20000928 28.97 29.99 28.93 29.99 7556320
20000929 29.97 30.85 29.90 30.28 7203711
20001002 30.28 30.72 29.88 30.70 7052471
20001003 30.72 30.94 30.28 30.32 9333245
20001004 30.06 30.43 28.51 29.20 9924043
20001005 29.20 29.62 28.14 28.40 5871442
20001006 28.51 29.28 28.51 28.89 5681401
20001009 28.91 29.28 28.91 29.11 2823424
20001010 29.24 29.99 29.22 29.55 4590720
20001011 29.92 30.17 29.15 29.59 4438914
20001012 29.48 29.88 29.02 29.31 4138133
20001013 29.33 30.28 29.31 30.06 6354050
20001016 30.03 30.89 29.97 30.59 4894332
20001017 30.59 31.07 30.52 31.07 5579442
20001018 31.34 31.69 30.61 30.72 10546561
20001019 30.79 30.85 30.23 30.68 6788510
20001020 30.61 30.70 30.01 30.47 4791523
20001023 30.45 30.65 29.94 29.99 4555317
20001024 30.06 30.32 29.53 29.84 3886067
20001025 29.99 30.28 29.48 29.55 5031411
20001026 29.46 29.46 28.36 28.67 6190915
20001027 28.47 29.44 27.83 29.31 5874558
20001030 29.66 30.72 29.66 30.23 4559849
20001031 30.23 30.70 29.77 30.52 3189062
20001101 30.52 30.89 30.45 30.63 5764668
20001102 30.63 30.63 29.90 29.92 5931768
20001103 29.97 30.52 29.92 30.03 5283194
20001106 30.12 30.47 30.10 30.17 2293802
20001107 30.10 30.28 29.73 30.10 2993640
20001108 30.10 30.28 29.81 29.90 2750920
20001109 30.06 30.65 29.90 30.54 4643115
20001110 30.59 30.98 30.54 30.89 5018099
20001113 30.85 31.29 30.39 30.63 6146733
20001114 30.63 30.63 29.66 29.88 8842141
20001115 29.92 30.45 29.92 30.36 5189620
20001116 30.69 30.89 30.54 30.89 4316047
20001117 30.89 31.34 30.67 31.34 3915026
20001120 31.58 31.80 31.34 31.49 3757603
20001121 31.25 31.27 30.29 30.54 5207925
20001122 30.54 30.72 30.25 30.56 3655658
20001124 30.54 30.65 30.45 30.54 1478484
20001127 30.54 30.58 29.96 30.34 3176065
20001128 30.18 30.65 30.12 30.56 4551197
20001129 30.58 31.05 30.47 30.98 4795358
20001130 31.07 32.11 31.05 31.94 11675800
20001201 31.94 31.94 30.56 30.98 8156726
20001204 31.07 31.74 31.07 31.58 5308462
20001205 31.58 31.78 30.85 31.78 7189094
20001206 31.47 31.49 30.54 30.67 6580240
20001207 30.76 31.21 30.72 30.76 5521364
20001208 30.76 30.76 30.18 30.45 5030789
20001211 30.45 30.47 30.03 30.18 6351004
20001212 30.20 30.50 29.70 29.85 5027972
20001213 29.79 30.52 29.34 30.29 5213276
20001214 30.18 30.38 29.16 29.38 6844959
20001215 29.30 29.70 29.25 29.36 6306791
20001218 29.70 30.29 29.61 30.18 3514568
20001219 29.96 30.25 29.94 30.20 4399687
20001220 30.18 31.00 29.74 30.41 5903517
20001221 30.58 30.63 29.74 29.83 7207962
20001222 29.90 30.01 29.30 30.01 3122840
20001226 30.03 31.05 30.03 30.94 3571454
20001227 31.25 31.25 30.80 30.94 3081724
20001228 30.87 30.89 30.43 30.47 3232389
20001229 30.67 30.69 30.18 30.27 3102564
20010102 30.09 30.09 29.21 29.38 5315784
20010103 29.34 29.92 27.34 27.50 9361761
20010104 27.50 27.50 25.74 26.41 17299672
20010105 26.59 26.90 25.77 25.92 9255310
20010108 26.15 26.63 25.99 26.10 7781895
20010109 26.15 26.15 25.08 25.10 9362606
20010110 25.17 25.44 24.10 24.48 16257411
20010111 24.37 24.55 23.06 23.39 25020174
20010112 23.08 25.08 23.01 24.90 23312736
20010116 24.50 25.08 24.15 24.88 10918816
20010117 25.01 25.21 24.52 24.86 7142909
20010118 24.95 25.83 24.50 25.55 9888946
20010119 25.92 26.39 25.57 25.85 9771794
20010122 26.72 26.88 26.12 26.28 7928054
20010123 26.59 27.08 26.32 26.34 7408754
20010124 26.61 26.92 26.48 26.50 6658811
20010125 26.72 27.61 26.54 27.52 7078982
20010126 27.65 27.85 26.63 27.34 5181453
20010129 27.70 27.87 26.27 26.28 3062574
20010130 26.31 26.42 25.28 25.78 4468401
20010131 25.85 26.13 25.42 25.97 2476672
20010201 25.98 26.56 25.62 26.11 1887531
20010202 26.56 26.99 26.28 26.69 2159572
20010205 26.97 27.98 26.88 27.76 2603963
20010206 27.52 28.49 27.34 28.23 2787717
20010207 28.27 29.12 28.19 28.40 2688307
20010208 28.76 29.27 28.59 29.14 2219838
20010209 29.33 29.90 29.15 29.33 2181257
20010212 29.30 29.78 28.77 29.22 2907545
20010213 29.23 29.39 28.42 28.93 2159291
20010214 29.14 29.66 28.75 29.54 1760116
20010215 29.46 29.46 28.49 28.82 2184665
20010216 29.46 29.98 29.36 29.58 2192457
20010220 29.58 30.36 29.54 30.26 2216252
20010221 30.44 30.83 30.18 30.47 1392341
20010222 30.47 30.83 29.82 30.38 1683166
20010223 30.43 30.71 28.85 29.65 1765265
20010226 29.50 29.90 29.41 29.82 1402917
20010227 29.82 30.00 29.07 29.56 1461221
20010228 29.56 29.65 28.77 29.28 1339186
20010301 29.21 29.73 28.73 29.73 2134571
20010302 28.89 29.28 28.80 29.10 2499006
20010305 29.10 29.50 29.00 29.36 1428660
20010306 29.36 29.90 29.07 29.61 1811324
20010307 29.61 30.66 29.54 30.60 2557171
20010308 30.49 31.26 30.32 31.25 1876446
20010309 31.25 31.25 30.69 30.88 1726720
20010312 30.40 30.49 29.03 29.26 3825251
20010313 29.26 29.26 28.01 28.01 5415743
20010314 27.31 27.65 27.02 27.26 9640356
20010315 27.85 27.92 27.39 27.85 4980758
20010316 27.85 28.17 27.47 28.03 5465837
20010319 28.17 28.39 27.77 28.31 2915902
20010320 28.28 28.57 27.86 28.13 2718169
20010321 28.13 28.75 27.85 28.25 2790109
20010322 28.25 28.25 26.37 27.30 3934902
20010323 27.16 27.24 26.52 27.22 2257858
20010326 27.67 28.36 27.67 28.32 2115785
20010327 28.75 29.66 28.54 29.66 3205057
20010328 29.46 29.74 28.80 29.40 2094356
20010329 29.40 29.82 28.77 29.82 2070561
20010330 30.40 30.71 29.82 30.71 2517792
20010402 30.88 31.24 30.09 31.09 2417742
20010403 31.09 31.26 30.33 30.72 2890715
20010404 30.54 31.19 29.68 29.97 2843543
20010405 30.04 30.64 29.68 30.47 2681294
20010406 30.83 30.90 27.62 28.82 5630452
20010409 28.82 30.06 28.82 29.42 2697574
20010410 30.54 30.84 30.22 30.65 2669883
20010411 30.65 31.03 30.18 30.56 2415655
20010412 30.76 30.76 30.08 30.18 1571567
20010416 30.25 30.79 30.00 30.55 1973573
20010417 30.73 32.08 30.73 32.05 2571643
20010418 32.70 32.74 31.30 32.06 4819065
20010419 31.69 32.12 31.34 31.54 2723317
20010420 31.62 32.31 31.58 32.22 2398261
20010423 32.77 33.42 32.42 33.06 2591959
20010424 33.17 33.60 32.78 33.06 2701192
20010425 33.06 33.41 32.37 32.90 1907477
20010426 33.38 34.21 33.38 34.12 2541447
20010427 34.14 34.28 33.29 33.65 2427065
20010430 33.56 34.22 33.24 33.60 2912562
20010501 33.42 33.96 33.35 33.49 1911373
20010502 33.09 33.10 32.01 32.20 3077734
20010503 31.69 32.12 31.30 31.99 2890159
20010504 31.84 32.95 31.54 32.94 2177568
20010507 33.06 33.35 32.21 32.41 1502688
20010508 32.34 32.35 31.61 31.79 2255910
20010509 31.94 33.30 31.76 33.30 1919152
20010510 33.27 33.42 32.61 33.34 1636021
20010511 33.34 33.80 33.23 33.46 1348073
20010514 33.46 34.05 33.43 34.03 1391293
20010515 34.04 34.05 32.80 33.01 2065054
20010516 33.09 33.64 32.80 33.53 2130709
20010517 33.78 34.15 32.87 32.93 2417694
20010518 32.95 33.67 32.92 33.45 2085425
20010521 34.11 34.29 33.75 34.22 1862031
20010522 34.44 34.68 34.00 34.15 2329328
20010523 34.15 34.47 33.71 33.88 1548756
20010524 34.15 34.15 33.24 33.51 1689427
20010525 33.51 33.51 32.10 32.45 2080745
20010529 32.62 32.74 31.67 31.89 2363876
20010530 32.15 32.44 32.00 32.29 1678002
20010531 32.37 33.31 32.37 33.22 1920666
20010601 32.77 32.77 31.54 32.10 1562382
20010604 32.15 32.30 31.77 32.11 1604363
20010605 32.12 32.25 30.77 30.88 3562056
20010606 31.06 31.17 29.95 30.06 5658767
20010607 30.51 30.70 29.54 30.43 4382682
20010608 30.37 30.57 30.07 30.49 1325775
20010611 30.48 30.99 30.40 30.88 4146074
20010612 30.84 31.02 30.51 30.95 3065166
20010613 31.06 31.20 29.85 30.22 2486791
20010614 29.50 29.50 28.41 28.70 3568938
20010615 29.10 29.83 29.02 29.66 3555587
20010618 30.08 30.22 29.62 29.71 1511179
20010619 30.70 30.70 29.82 30.51 2494361
20010620 30.70 30.95 29.87 30.02 2410399
20010621 30.02 30.26 28.33 28.52 3091868
20010622 27.97 29.46 27.90 29.28 3197303
20010625 29.06 29.28 28.33 28.70 2368418
20010626 28.52 29.06 28.40 28.94 2755332
20010627 29.13 29.42 28.77 29.28 1759624
20010628 29.24 29.45 28.50 28.55 2572129
20010629 28.37 28.54 28.33 28.34 2275372
20010702 28.73 29.05 28.39 28.44 1578624
20010703 28.48 28.76 28.21 28.40 966252
20010705 28.37 29.29 28.33 29.21 1667266
20010706 29.50 29.64 28.99 29.51 1508564
20010709 29.32 29.75 29.24 29.69 1252411
20010710 29.97 30.73 29.96 30.51 2537031
20010711 30.51 30.73 29.98 30.15 2405995
20010712 30.11 30.26 29.63 30.17 1741043
20010713 30.22 30.30 29.79 30.05 1618265
20010716 30.23 30.70 30.15 30.26 1305266
20010717 30.70 30.84 30.19 30.54 1510216
20010718 30.95 31.13 30.43 30.70 2713901
20010719 30.71 30.95 30.01 30.15 1916950
20010720 30.19 30.51 28.72 29.25 3565497
20010723 29.28 29.37 28.25 28.29 2255551
20010724 28.37 28.37 26.42 26.79 5164217
20010725 27.10 27.56 26.63 27.24 4762989
20010726 27.68 28.68 27.58 28.62 3856198
20010727 28.62 28.69 27.50 27.86 2972119
20010730 28.15 29.06 27.12 28.37 2489681
20010731 28.33 28.56 27.87 28.05 2146263
20010801 28.19 28.48 27.94 28.40 1574908
20010802 29.02 29.35 28.70 29.06 1768847
20010803 29.03 29.06 28.52 28.99 1367343
20010806 28.37 28.38 27.39 27.91 2522991
20010807 27.97 28.48 27.92 28.15 1546554
20010808 27.83 28.03 26.52 26.83 2414253
20010809 26.99 27.67 26.90 27.61 1824867
20010810 27.28 27.67 27.14 27.59 1275673
20010813 27.59 27.61 27.10 27.16 1668505
20010814 27.14 27.66 26.99 27.44 1520401
20010815 27.40 27.75 26.87 27.61 2197840
20010816 27.43 27.91 27.14 27.80 1650860
20010817 27.74 28.36 27.59 28.07 1720303
20010820 27.89 28.47 27.59 28.29 2038842
20010821 28.66 28.70 28.07 28.16 1307995
20010822 28.18 28.99 28.10 28.70 1525157
20010823 28.66 28.77 27.96 28.51 2642762
20010824 28.33 28.51 28.04 28.51 1520808
20010827 28.40 29.03 28.37 28.70 1338436
20010828 28.70 28.93 28.62 28.88 1216809
20010829 28.88 29.05 28.62 28.62 1031991
20010830 28.77 29.07 28.41 28.47 1111219
20010831 28.47 29.00 28.40 28.93 1190718
20010904 29.03 29.73 28.90 29.20 1422284
20010905 29.40 29.40 28.55 28.74 1598269
20010906 28.74 29.35 28.43 29.15 2030688
20010907 29.25 29.73 28.99 29.58 1532087
20010910 29.58 29.66 28.99 29.07 2047268
20010917 29.25 29.29 28.00 28.00 2495587
20010918 28.62 28.69 27.97 28.59 1899413
20010919 28.70 28.76 27.38 27.88 2501159
20010920 28.11 28.85 27.65 28.50 2827037
20010921 27.08 27.89 26.67 27.35 5931708
20010924 27.35 27.78 27.23 27.37 2872290
20010925 27.30 27.89 27.21 27.67 3441421
20010926 26.95 27.08 25.81 26.91 4326102
20010927 26.67 27.23 25.31 26.70 4630236
20010928 27.15 27.96 26.49 27.85 3921268
20011001 27.93 28.37 27.45 28.09 1762702
20011002 28.26 28.96 27.98 28.87 1992502
20011003 28.88 29.26 28.70 29.14 2043327
20011004 29.25 29.69 28.85 29.41 1977146
20011005 29.41 29.73 29.17 29.60 1533990
20011008 29.47 29.66 29.04 29.44 955754
20011009 29.44 29.54 28.77 28.77 1729000
20011010 28.18 28.68 27.81 28.59 2794014
20011011 28.48 28.77 28.26 28.37 1838804
20011012 28.22 28.70 28.15 28.48 1848316
20011015 28.48 28.51 28.01 28.20 942029
20011016 28.38 29.22 28.26 29.15 1955130
20011017 30.43 30.43 29.25 29.29 2220942
20011018 29.29 29.43 28.33 28.57 1699918
20011019 28.59 28.99 28.48 28.80 2312400
20011022 28.81 29.06 28.43 28.97 1727505
20011023 29.15 29.21 28.53 28.63 1569730
20011024 28.70 28.77 27.19 27.32 3232549
20011025 27.48 28.70 27.26 28.58 2537987
20011026 28.58 28.65 27.52 28.33 2335231
20011029 28.48 28.95 28.04 28.80 1939774
20011030 28.44 28.49 27.64 27.75 1808771
20011031 28.29 28.48 27.88 28.26 1937872
20011101 28.37 28.51 28.04 28.49 2265108
20011102 28.37 28.37 27.30 27.57 2464603
20011105 27.78 28.51 27.78 28.26 1876990
20011106 28.26 28.29 27.63 28.12 1699783
20011107 28.12 28.18 27.26 27.54 3048275
20011108 28.33 28.99 27.67 28.89 3848700
20011109 28.90 29.43 28.64 29.18 2319195
20011112 29.29 29.54 28.74 29.47 1597725
20011113 29.66 29.77 29.08 29.73 1664586
20011114 28.86 28.86 27.96 28.16 6434842
20011115 28.26 28.34 27.35 27.55 4199164
20011116 27.78 27.85 27.55 27.70 3576897
20011119 27.96 27.96 27.16 27.69 3534732
20011120 27.70 28.31 27.56 28.18 3074141
20011121 27.81 28.00 27.03 27.94 2243466
20011123 27.74 28.10 27.61 28.03 1092661
20011126 27.93 27.97 27.61 27.63 2858080
20011127 27.89 27.89 27.16 27.61 2923207
20011128 27.55 27.66 26.72 26.97 4908179
20011129 27.00 27.33 26.53 27.21 3679892
20011130 27.14 27.24 26.81 26.92 2382449
20011203 26.85 26.92 26.25 26.71 2742462
20011204 26.62 27.32 26.46 27.32 1747559
20011205 27.52 27.77 27.11 27.70 2845994
20011206 27.44 27.84 26.62 26.70 2735211
20011207 26.85 27.52 26.81 27.41 2100321
20011210 27.41 27.41 26.81 26.93 2062050
20011211 26.88 26.92 24.94 25.26 5257986
20011212 25.32 25.84 23.99 25.68 12598298
20011213 25.68 26.65 25.32 26.39 5359101
20011214 25.88 26.60 25.55 26.06 4436308
20011217 25.73 26.32 25.73 26.10 3822769
20011218 26.06 27.12 26.06 27.03 3764893
20011219 26.81 28.08 26.63 28.06 5703537
20011220 27.83 28.39 27.56 28.04 3079244
20011221 28.11 28.41 27.78 28.22 2821958
20011224 28.67 28.86 28.55 28.73 868140
20011226 28.97 29.27 28.76 28.76 1591119
20011227 28.75 29.38 28.68 29.38 1596625
20011228 29.75 29.76 29.15 29.56 2118717
20011231 29.64 29.83 29.22 29.24 1887751
20020102 29.08 29.64 28.69 29.64 2141411
20020103 29.79 29.79 29.01 29.30 1878619
20020104 29.17 29.19 28.44 28.67 3040167
20020107 28.67 29.30 28.56 29.14 1947909
20020108 28.93 28.94 28.48 28.54 1933004
20020109 28.30 29.21 28.30 28.85 2388626
20020110 28.60 29.27 28.60 28.83 1720971
20020111 29.23 29.23 28.40 28.56 1696666
20020114 28.52 28.82 28.40 28.75 2056679
20020115 29.00 29.12 28.48 28.78 1644698
20020116 28.78 29.01 28.51 28.54 1961472
20020117 27.37 28.30 26.44 26.81 6374012
20020118 26.51 27.07 26.51 26.98 2964835
20020122 27.07 27.13 26.62 26.62 2289525
20020123 26.62 26.80 26.29 26.51 2713994
20020124 26.52 27.01 26.45 26.62 2363247
20020125 26.26 26.96 26.26 26.84 1993968
20020128 26.84 26.96 26.36 26.40 1938241
20020129 26.88 26.92 25.47 25.72 5151365
20020130 25.02 25.65 25.02 25.50 3904010
20020131 25.51 26.08 25.26 25.97 3154711
20020201 26.03 26.06 25.51 25.81 2350893
20020204 25.51 25.69 25.25 25.39 2673709
20020205 24.98 25.10 24.39 24.57 7190318
20020206 24.50 24.88 23.82 23.92 5516749
20020207 23.94 24.60 23.90 24.25 3881585
20020208 24.46 24.95 24.43 24.79 2093204
20020211 25.10 25.51 24.61 25.44 2600928
20020212 25.32 26.19 25.28 25.69 3545743
20020213 26.21 26.42 25.90 26.30 2765000
20020214 26.28 26.33 26.09 26.21 2438857
20020215 26.10 26.10 25.31 25.31 2376621
20020219 25.32 25.65 25.19 25.31 2226063
20020220 25.50 25.70 24.92 25.62 3500179
20020221 25.34 25.98 25.34 25.63 3400469
20020222 25.68 25.78 25.41 25.53 3386036
20020225 25.49 25.68 25.03 25.53 4296271
20020226 25.68 26.05 25.34 25.99 3386698
20020227 26.17 26.75 26.05 26.48 3583205
20020228 26.70 26.81 26.54 26.66 3601876
20020301 26.85 27.61 26.62 27.34 3261299
20020304 27.64 27.79 27.50 27.57 3691654
20020305 27.53 27.78 27.25 27.72 3079755
20020306 27.94 28.51 27.56 28.33 3698672
20020307 28.40 28.43 27.38 27.90 2855441
20020308 28.02 28.05 27.15 27.29 4201063
20020311 27.29 27.29 27.00 27.15 4540050
20020312 27.11 27.20 27.01 27.03 2584383
20020313 27.04 27.11 26.57 26.58 9882547
20020314 26.62 26.73 25.90 26.56 5500736
20020315 26.58 26.80 26.36 26.61 4121745
20020318 26.70 27.15 26.39 27.13 3160927
20020319 27.18 27.26 27.00 27.22 3404177
20020320 26.81 27.70 26.77 27.53 3710193
20020321 27.53 28.77 27.44 28.72 5289928
20020322 28.36 28.80 28.33 28.70 3950397
20020325 28.70 28.70 28.13 28.38 1641574
20020326 28.06 28.73 27.81 27.99 4908832
20020327 27.98 28.54 27.68 28.40 4693124
20020328 28.58 28.70 28.33 28.55 3889485
20020401 28.47 28.47 28.06 28.32 2265258
20020402 28.17 28.67 28.13 28.66 2196269
20020403 28.47 28.89 28.36 28.51 3289901
20020404 28.51 29.11 28.43 29.11 2993817
20020405 29.45 29.45 28.99 29.08 2694819
20020408 29.23 29.72 29.10 29.60 2344973
20020409 29.71 29.75 29.45 29.52 2699983
20020410 29.35 29.82 29.11 29.57 3146096
20020411 29.53 29.57 28.96 29.20 2822204
20020412 29.07 29.19 28.71 29.07 1964274
20020415 28.32 29.07 28.13 28.29 3028775
20020416 28.32 28.70 27.98 28.09 4263166
20020417 28.70 29.35 28.47 29.16 4093143
20020418 29.04 29.06 28.55 28.77 2967731
20020419 28.81 28.95 28.55 28.71 2361128
20020422 28.94 29.36 28.86 28.95 2160516
20020423 29.30 29.91 29.15 29.37 2741827
20020424 29.53 29.76 29.07 29.47 2464811
20020425 29.15 29.31 28.67 28.70 2729380
20020426 29.07 29.08 27.90 28.09 3783684
20020429 28.23 28.88 28.08 28.79 2353713
20020430 28.55 29.20 28.55 28.95 1875687
20020501 28.95 28.95 28.52 28.59 1422027
20020502 28.76 28.76 28.19 28.40 2355434
20020503 28.40 28.50 28.17 28.32 2723421
20020506 28.32 28.40 27.94 27.96 1127399
20020507 27.83 27.95 27.41 27.44 2977662
20020508 27.39 27.62 26.85 27.48 3565064
20020509 27.53 27.88 27.38 27.55 2261286
20020510 27.75 27.90 27.19 27.38 2374105
20020513 27.34 27.46 27.09 27.41 2526782
20020514 27.29 27.93 27.27 27.92 4279454
20020515 27.85 28.10 27.44 27.69 2821288
20020516 27.16 27.17 26.43 26.55 4969864
20020517 26.40 26.41 25.16 25.65 8690890
20020520 25.33 26.37 25.33 26.28 4577503
20020521 26.32 26.55 26.06 26.16 2587858
20020522 26.17 26.89 26.17 26.79 3011979
20020523 27.12 27.35 27.02 27.04 3463025
20020524 27.16 27.20 26.35 26.55 2148445
20020528 26.47 26.63 26.32 26.47 1763795
20020529 25.48 25.96 25.22 25.64 3669661
20020530 25.26 25.49 24.22 24.32 4892620
20020531 24.33 24.67 23.97 24.49 4771854
20020603 24.50 24.50 23.42 23.49 5389541
20020604 23.57 24.39 23.57 24.25 3724425
20020605 24.29 24.29 23.75 23.96 3502104
20020606 23.72 23.89 23.11 23.47 3305009
20020607 22.80 23.29 22.00 22.95 10211322
20020610 21.81 22.53 21.81 22.26 6979114
20020611 22.26 22.45 22.17 22.28 3653977
20020612 22.34 23.09 22.20 23.05 3691750
20020613 22.99 24.45 22.92 23.72 5753933
20020614 23.49 23.82 23.22 23.73 2774628
20020617 23.73 24.35 23.41 24.26 2761036
20020618 24.45 25.23 24.31 25.19 2965712
20020619 25.07 25.91 24.87 25.12 3941517
20020620 24.90 24.96 23.64 23.72 3167120
20020621 23.72 24.35 23.52 24.30 4915885
20020624 24.47 24.48 23.89 24.22 2655038
20020625 24.33 24.67 24.06 24.25 2686537
20020626 24.12 24.20 23.61 23.94 2970940
20020627 24.29 24.32 23.18 23.60 2939310
20020628 23.26 23.85 23.11 23.79 3516481
20020701 23.64 23.79 23.22 23.23 2486435
20020702 22.95 23.25 22.58 22.95 2618181
20020703 22.88 23.14 22.58 22.76 2342404
20020705 22.76 23.26 22.50 23.18 1204400
20020708 23.11 23.53 22.88 23.19 2012386
20020709 23.19 23.34 22.23 22.23 2510745
20020710 20.96 20.97 19.79 19.89 7945117
20020711 19.89 21.61 19.59 21.38 6136099
20020712 19.36 20.28 18.40 18.94 14499194
20020715 16.99 19.13 14.70 18.13 22579584
20020716 17.94 18.74 16.83 17.03 9269499
20020717 16.85 17.79 16.62 17.15 8617567
20020718 16.82 17.10 15.85 15.85 4765449
20020719 15.31 15.85 14.71 15.26 7981059
20020722 15.26 15.27 14.15 14.77 6950752
20020723 14.92 15.70 13.85 14.54 11336648
20020724 14.54 17.02 14.07 16.89 10943242
20020725 16.64 17.89 16.45 17.25 9273420
20020726 17.25 17.97 16.50 17.18 3926225
20020729 17.57 17.77 16.86 17.14 4420532
20020730 17.06 19.15 16.95 19.07 5816538
20020731 19.07 19.78 18.52 19.50 5182251
20020801 19.50 19.95 18.81 19.46 4602597
20020802 19.46 19.70 18.40 18.56 2911079
20020805 18.65 19.23 18.37 18.46 3439368
20020806 18.57 19.43 18.56 19.13 2736072
20020807 19.68 19.85 18.90 19.70 3074323
20020808 19.52 20.19 19.14 19.96 2745221
20020809 19.66 20.23 19.50 20.15 2283066
20020812 19.95 20.57 19.79 20.44 2567730
20020813 20.23 20.98 19.74 20.37 3477271
20020814 20.41 21.78 20.04 21.62 3345854
20020815 21.62 22.03 21.31 21.78 2148642
20020816 21.41 21.47 20.57 20.75 2471817
20020819 21.00 21.50 20.73 21.43 2063035
20020820 21.43 21.81 21.23 21.47 2095763
20020821 21.63 22.20 21.01 22.10 2465785
20020822 22.56 22.64 21.82 21.82 2548953
20020823 21.72 21.73 21.04 21.11 2847230
20020826 21.31 21.81 21.24 21.71 2183295
20020827 21.85 21.96 20.69 20.85 2337824
20020828 20.82 21.36 20.46 21.26 3114959
20020829 20.97 21.43 20.85 21.23 2815785
20020830 21.16 21.19 20.55 20.90 2749045
20020903 20.90 20.90 19.74 19.78 2351044
20020904 19.63 20.25 19.16 19.80 3286687
20020905 19.80 20.16 19.58 19.83 2246698
20020906 19.95 20.10 19.35 19.47 1989236
20020909 19.52 19.70 19.10 19.60 2536504
20020910 19.17 19.18 18.51 18.77 3743855
20020911 18.82 18.86 17.91 18.16 4656396
20020912 17.97 18.37 17.49 17.56 4261732
20020913 17.48 18.01 17.20 17.90 3209807
20020916 17.69 18.07 17.23 17.90 2904344
20020917 18.09 18.19 16.87 17.06 3721908
20020918 17.05 17.86 16.58 17.62 4223228
20020919 17.37 17.68 16.60 16.69 4212062
20020920 14.59 16.00 14.59 15.89 14878134
20020923 15.54 15.93 15.08 15.43 6414096
20020924 15.19 15.34 14.86 14.99 5670587
20020925 14.26 14.48 13.88 14.30 11849808
20020926 14.30 15.45 14.30 14.91 13493922
20020927 14.80 15.00 14.49 14.88 7476929
20020930 14.80 15.35 14.43 15.23 5435842
20021001 15.08 15.57 14.71 15.57 4672568
20021002 15.58 16.13 13.64 14.94 4832744
20021003 15.15 15.22 14.60 15.09 4115417
20021004 14.80 14.81 14.22 14.31 5956028
20021007 14.30 14.63 14.30 14.34 4386228
20021008 14.34 14.69 13.04 14.11 14864145
20021009 13.98 14.12 12.79 12.90 8999884
20021010 13.21 15.01 12.97 14.73 7810629
20021011 14.96 15.26 14.49 15.07 4969689
20021014 14.55 15.07 14.02 14.90 3449173
20021015 14.90 15.38 14.57 14.84 4422935
20021016 14.62 14.80 14.32 14.53 2512888
20021017 15.00 15.12 14.27 14.58 2793196
20021018 14.34 14.88 14.30 14.60 2537145
20021021 14.58 15.68 14.54 15.65 4361970
20021022 15.65 16.44 14.41 15.31 7044403
20021023 15.58 16.06 15.31 15.69 3778252
20021024 15.19 15.50 14.81 14.87 5027701
20021025 14.80 15.43 14.48 15.22 4171633
20021028 15.62 15.99 15.50 15.74 3099430
20021029 15.58 15.82 14.89 15.33 3899154
20021030 15.58 15.72 15.22 15.72 2750328
20021031 15.96 16.07 15.39 15.96 3337383
20021101 15.77 16.06 15.59 15.91 2124769
20021104 16.28 17.02 16.10 16.62 3143452
20021105 16.75 16.89 16.25 16.80 1846643
20021106 16.92 17.14 16.36 17.03 2793453
20021107 16.83 16.91 15.97 16.21 3385128
20021108 15.96 16.25 15.37 15.55 3113163
20021111 14.61 14.87 14.09 14.34 6123135
20021112 14.81 14.83 14.31 14.62 4399576
20021113 14.78 15.04 14.66 14.86 2876148
20021114 14.95 15.18 14.62 14.77 2808237
20021115 14.77 15.03 14.64 14.92 2306721
20021118 15.35 15.39 14.79 14.79 3426189
20021119 15.06 15.14 14.80 14.92 2434289
20021120 15.11 15.11 14.66 14.87 2702306
20021121 14.98 15.35 14.89 15.26 3400550
20021122 15.19 16.27 15.07 16.11 4304279
20021125 16.11 16.50 15.79 16.02 3429941
20021126 15.99 16.20 15.67 15.82 2764589
20021127 15.98 15.99 15.51 15.90 2172650
20021129 15.81 15.96 15.67 15.78 1113840
20021202 15.75 15.92 15.22 15.38 2614634
20021203 15.51 16.95 15.39 16.95 4140442
20021204 16.63 16.63 15.55 15.75 4823178
20021205 15.75 15.95 15.19 15.30 3744482
20021206 15.30 15.74 15.14 15.73 3012220
20021209 15.63 15.71 15.28 15.39 2682920
20021210 15.59 15.59 15.11 15.43 3167052
20021211 15.23 15.47 15.02 15.47 2704682
20021212 15.46 15.50 15.17 15.45 2152014
20021213 15.59 15.80 15.07 15.34 4298901
20021216 15.34 15.70 15.34 15.53 3112398
20021217 15.83 15.99 15.67 15.91 2854761
20021218 15.96 16.02 15.64 15.74 2675416
20021219 15.56 15.75 15.54 15.75 2535342
20021220 15.95 16.15 15.75 16.06 4121307
20021223 15.47 15.94 15.45 15.80 3988236
20021224 15.80 15.87 15.69 15.74 1406745
20021226 15.75 15.93 15.68 15.81 1520680
20021227 15.69 15.82 15.30 15.44 1671760
20021230 15.28 15.50 15.20 15.49 2246314
20021231 15.32 15.75 15.30 15.62 2203041
20030102 15.78 15.94 15.54 15.92 2045458
20030103 16.07 16.31 15.90 16.10 2684796
20030106 16.34 16.86 16.14 16.83 4486375
20030107 16.84 16.99 16.23 16.64 4758519
20030108 16.59 17.13 16.49 16.98 3977105
20030109 16.98 17.25 16.97 17.07 3246594
20030110 17.06 17.06 16.66 16.79 3048614
20030113 15.15 15.18 14.27 14.29 22583954
20030114 14.26 14.51 13.73 14.35 12537887
20030115 14.49 14.57 14.35 14.44 4414337
20030116 14.55 14.59 14.39 14.46 3651808
20030117 14.46 14.46 14.01 14.31 3321633
20030121 14.39 14.46 13.92 13.92 3812518
20030122 14.07 14.09 13.70 13.70 3919575
20030123 13.90 14.11 13.73 13.92 3052616
20030124 13.79 13.91 13.64 13.71 4141317
20030127 13.71 13.71 13.26 13.26 4416338
20030128 13.91 13.91 13.54 13.67 5865980
20030129 13.59 13.84 13.41 13.62 2237810
20030130 13.69 13.78 13.51 13.52 2621763
20030131 13.50 13.70 13.48 13.62 3244718
20030203 13.65 13.86 13.61 13.76 2269952
20030204 13.63 13.73 13.53 13.59 2351370
20030205 13.57 13.66 13.42 13.42 2504701
20030206 13.42 13.55 13.14 13.19 4100421
20030207 13.19 13.27 12.80 12.91 4044016
20030210 12.91 13.01 12.61 12.67 4710619
20030211 12.75 12.79 12.35 12.35 6071214
20030212 12.42 12.53 11.52 11.52 15078739
20030213 11.17 12.15 10.73 12.10 18384436
20030214 11.73 11.96 11.40 11.68 6665199
20030218 11.64 11.92 11.43 11.91 3942526
20030219 11.88 11.92 11.61 11.71 2704617
20030220 11.84 11.93 11.37 11.43 5181768
20030221 11.55 11.55 11.30 11.31 3716878
20030224 11.40 11.68 11.35 11.36 3886659
20030225 11.31 11.65 11.12 11.23 4299296
20030226 11.27 11.39 11.12 11.23 2603911
20030227 11.24 11.38 11.01 11.14 3717848
20030228 11.35 11.49 10.98 11.15 5785271
20030303 11.23 11.34 11.02 11.06 3400342
20030304 11.07 11.14 10.99 11.07 3323268
20030305 11.06 11.26 10.68 10.89 5331674
20030306 10.81 10.85 10.65 10.71 4099703
20030307 10.60 10.91 10.43 10.52 5097059
20030310 10.46 10.60 10.08 10.17 5445467
20030311 10.17 10.35 10.14 10.24 3476689
20030312 10.51 11.18 10.41 10.93 9560076
20030313 11.33 11.38 11.07 11.30 5347550
20030314 11.47 11.64 11.35 11.45 4264031
20030317 11.69 12.18 11.56 12.08 5398932
20030318 12.68 12.96 12.34 12.80 8980567
20030319 12.80 13.09 12.64 12.64 6738395
20030320 12.79 13.05 12.65 12.96 4855294
20030321 13.08 13.11 12.43 12.71 5762610
20030324 12.46 12.51 12.18 12.18 3033635
20030325 12.18 12.58 11.97 12.50 3588422
20030326 12.54 12.87 12.38 12.57 4250094
20030327 12.61 12.80 12.45 12.71 2510962
20030328 12.50 12.71 12.33 12.40 4547847
20030331 12.20 12.64 11.97 12.00 6179366
20030401 11.68 11.97 11.15 11.35 8661486
20030402 11.57 11.75 11.48 11.64 4265848
20030403 11.72 11.80 11.44 11.45 3203173
20030404 11.45 11.71 11.45 11.68 2355118
20030407 12.17 12.20 11.57 11.61 2817440
20030408 11.61 11.77 11.59 11.59 2252352
20030409 11.59 11.72 11.53 11.55 2247505
20030410 11.64 11.65 11.52 11.63 2192850
20030411 12.01 12.12 11.64 11.87 4894680
20030414 11.87 12.19 11.84 12.17 3387496
20030415 12.17 12.53 12.13 12.49 3641986
20030416 12.49 12.77 12.46 12.63 3968217
20030417 12.72 12.96 12.67 12.96 3794316
20030421 12.96 13.05 12.80 12.86 3395252
20030422 12.86 13.71 12.84 13.66 7934374
20030423 13.37 13.89 13.34 13.82 4848993
20030424 13.70 14.18 13.66 13.95 4534638
20030425 14.03 14.11 13.78 13.78 2697103
20030428 13.82 14.32 13.81 14.32 3621869
20030429 14.43 14.46 14.03 14.26 4171203
20030430 14.26 14.67 14.14 14.51 6679014
20030501 13.74 14.15 13.71 13.90 9793116
20030502 13.70 13.90 13.70 13.85 7192234
20030505 13.95 13.97 13.77 13.87 2978011
20030506 13.88 13.94 13.80 13.84 3056054
20030507 13.84 13.90 13.73 13.82 3169726
20030508 13.82 13.95 13.75 13.93 2373417
20030509 13.91 14.03 13.82 13.97 2357299
20030512 13.85 14.03 13.78 13.90 3667071
20030513 13.75 13.99 13.75 13.95 5451769
20030514 14.27 14.50 14.12 14.50 3750382
20030515 14.44 14.81 14.38 14.81 5930599
20030516 14.91 15.29 14.87 15.10 4530696
20030519 14.95 15.16 14.70 14.72 2552417
20030520 14.77 14.98 14.62 14.73 2392045
20030521 14.45 14.65 14.38 14.62 3486392
20030522 14.76 15.25 14.73 15.18 3904161
20030523 15.30 15.91 15.24 15.80 6858804
20030527 15.80 16.35 15.51 16.32 6489547
20030528 16.46 16.48 16.26 16.29 4724745
20030529 16.25 16.48 15.83 16.09 4477239
20030530 16.25 16.61 16.22 16.46 3944431
20030602 16.51 16.76 16.35 16.39 3745201
20030603 16.43 16.48 16.27 16.35 2348360
20030604 16.43 16.63 16.28 16.56 2936275
20030605 16.56 16.73 16.42 16.45 2174212
20030606 16.48 16.71 16.01 16.14 3591541
20030609 16.14 16.34 16.02 16.09 2208241
20030610 16.14 16.35 16.06 16.35 2147954
20030611 16.35 16.37 16.20 16.23 2871160
20030612 16.23 16.23 15.84 16.12 5073042
20030613 16.13 16.17 15.60 15.74 3114545
20030616 15.92 16.14 15.80 16.06 2538287
20030617 16.10 17.11 15.93 16.99 8991097
20030618 17.18 17.42 17.04 17.40 5448893
20030619 17.49 17.62 17.02 17.26 2788972
20030620 17.49 17.49 17.24 17.33 4194173
20030623 17.35 17.38 16.99 17.11 2864213
20030624 17.11 17.16 16.82 16.98 2157374
20030625 17.07 17.33 16.99 17.10 2468816
20030626 17.22 17.31 17.04 17.31 1789530
20030627 17.18 17.30 17.01 17.01 1449357
20030630 17.02 17.11 16.82 16.94 1823559
20030701 16.52 16.73 16.35 16.64 3302235
20030702 16.68 16.68 16.45 16.54 2710081
20030703 16.41 16.46 16.26 16.28 1932593
20030707 16.24 16.48 16.23 16.39 2811580
20030708 16.24 16.33 16.13 16.20 2866450
20030709 16.14 16.34 16.14 16.16 2159140
20030710 16.14 16.16 15.72 15.77 2720208
20030711 15.71 16.01 15.71 15.91 1763978
20030714 15.97 16.05 15.77 15.81 2290546
20030715 15.81 15.92 15.60 15.61 2587977
20030716 15.58 15.60 15.07 15.37 3110541
20030717 15.19 15.35 15.16 15.25 2694774
20030718 15.41 15.71 15.30 15.70 2184338
20030721 15.64 15.71 15.19 15.24 1850170
20030722 15.41 15.69 15.36 15.69 1988641
20030723 15.59 15.66 15.35 15.43 1330314
20030724 15.54 15.75 15.41 15.58 1947312
20030725 15.66 15.71 15.42 15.56 1641874
20030728 15.63 15.69 15.45 15.54 2384391
20030729 15.51 15.69 15.36 15.47 2783203
20030730 15.46 15.62 14.44 14.74 9385434
20030731 14.69 15.19 14.60 14.90 4400939
20030801 14.96 14.96 14.65 14.79 3249484
20030804 14.96 14.96 14.52 14.61 3835867
20030805 14.52 14.61 14.40 14.41 4498551
20030806 14.41 14.56 14.23 14.47 4546710
20030807 14.45 14.55 14.40 14.51 3059910
20030808 14.51 14.54 14.40 14.49 2787559
20030811 14.57 14.68 14.44 14.66 1832037
20030812 14.72 14.89 14.61 14.88 3957030
20030813 15.31 15.31 14.80 14.84 3137776
20030814 14.84 15.01 14.71 14.98 1573812
20030815 14.98 15.15 14.91 15.14 1000611
20030818 15.13 15.18 14.93 15.00 1426647
20030819 14.97 14.98 14.77 14.87 2441459
20030820 14.78 15.18 14.77 15.15 1680779
20030821 15.23 15.32 15.04 15.10 1865395
20030822 15.07 15.14 14.84 14.84 1576561
20030825 14.84 14.84 14.72 14.80 1771026
20030826 14.80 14.84 14.63 14.80 2220768
20030827 14.72 14.87 14.70 14.87 2138653
20030828 14.83 14.92 14.77 14.84 1859554
20030829 14.77 14.92 14.77 14.91 1497538
20030902 14.90 15.39 14.89 15.38 3636993
20030903 15.45 15.52 15.29 15.51 2601795
20030904 15.52 15.58 15.16 15.37 5162590
20030905 15.15 15.39 15.15 15.16 3896852
20030908 15.11 15.38 15.04 15.37 3386296
20030909 15.25 15.34 15.18 15.19 2449820
20030910 15.12 15.43 15.11 15.39 2518535
20030911 15.48 15.61 15.45 15.46 2678413
20030912 15.49 15.59 15.28 15.52 1904334
20030915 15.50 15.52 15.34 15.44 1560871
20030916 15.44 15.56 15.33 15.52 1857034
20030917 15.52 15.54 15.39 15.49 2094790
20030918 15.50 15.94 15.48 15.93 3117848
20030919 15.98 16.21 15.94 16.20 3349305
20030922 16.12 16.12 15.77 15.87 1927353
20030923 15.89 16.33 15.80 16.01 3698379
20030924 15.94 15.95 15.62 15.64 3270511
20030925 15.70 15.81 15.65 15.72 1522619
20030926 15.67 15.80 15.52 15.68 1627754
20030929 15.64 15.89 15.59 15.72 1893912
20030930 15.67 15.74 15.46 15.55 2097080
20031001 15.46 15.67 15.44 15.62 2379386
20031002 15.62 15.77 15.51 15.72 1683070
20031003 15.91 15.92 15.63 15.64 1950716
20031006 15.60 15.72 15.59 15.63 1635771
20031007 15.52 15.72 15.51 15.72 2763276
20031008 16.59 16.61 16.02 16.28 9553620
20031009 16.28 16.31 15.86 16.11 3916092
20031010 16.11 16.28 16.11 16.27 4225312
20031013 16.26 16.38 16.14 16.38 6325828
20031014 16.40 16.40 16.20 16.28 3055317
20031015 16.28 16.28 16.01 16.12 3675016
20031016 15.98 16.17 15.92 16.15 2662265
20031017 16.23 16.23 16.02 16.07 2383738
20031020 16.11 16.18 16.06 16.16 1416225
20031021 16.01 16.15 15.94 16.15 3046499
20031022 16.01 16.17 16.00 16.16 3382861
20031023 16.07 16.10 15.85 15.89 3502883
20031024 15.76 15.89 15.73 15.82 2532164
20031027 15.80 15.93 15.58 15.70 3445964
20031028 15.41 15.43 15.09 15.39 8581068
20031029 15.39 15.47 15.31 15.46 3608934
20031030 15.28 15.80 15.28 15.66 6146710
20031031 15.98 16.15 15.83 15.85 6265816
20031103 15.89 15.96 15.73 15.95 2360375
20031104 15.75 15.80 15.54 15.59 2781830
20031105 15.51 15.59 15.40 15.45 2448789
20031106 15.37 15.45 15.33 15.44 1920825
20031107 15.44 15.50 15.32 15.38 1729682
20031110 15.35 15.45 15.28 15.39 1939264
20031111 15.39 15.49 15.34 15.45 4111588
20031112 15.72 15.74 15.57 15.66 2641704
20031113 15.68 15.69 15.52 15.63 2916248
20031114 15.69 15.78 15.64 15.66 2996583
20031117 15.59 15.62 15.33 15.38 2126935
20031118 15.45 15.55 15.39 15.43 2678919
20031119 15.53 15.89 15.53 15.82 3170959
20031120 15.84 16.00 15.64 15.85 3413970
20031121 16.01 16.05 15.86 16.04 2831456
20031124 16.04 16.38 16.02 16.33 3537203
20031125 16.34 16.34 16.16 16.19 2614071
20031126 16.33 16.33 16.07 16.17 2028326
20031128 16.16 16.28 16.15 16.19 615607
20031201 16.19 16.33 16.11 16.24 2218189
20031202 16.15 16.17 15.95 15.95 3443942
20031203 16.05 16.14 15.84 15.95 4100998
20031204 15.98 16.24 15.95 16.21 2159693
20031205 16.26 16.50 16.21 16.38 3445948
20031208 16.50 16.75 16.44 16.68 3237478
20031209 16.75 16.92 16.66 16.69 2940538
20031210 16.63 17.21 16.63 17.06 4740003
20031211 17.19 17.26 17.08 17.24 4004618
20031212 17.26 17.32 17.08 17.12 2665994
20031215 17.25 17.31 17.11 17.11 1849048
20031216 17.31 17.31 17.12 17.18 2438582
20031217 17.18 17.40 17.06 17.34 2283148
20031218 17.29 17.57 17.28 17.57 2421534
20031219 17.64 17.88 17.55 17.79 3080930
20031222 17.79 18.09 17.64 18.09 3275138
20031223 18.08 18.52 18.01 18.52 3387340
20031224 18.52 18.75 18.33 18.40 1523584
20031226 18.40 18.47 18.25 18.26 1209152
20031229 18.26 18.41 18.16 18.37 1887823
20031230 18.37 18.68 18.35 18.66 2226434
20031231 18.60 18.65 18.31 18.35 2228106
20040102 18.49 18.57 18.21 18.26 2252284
20040105 18.26 18.34 17.82 18.24 2996249
20040106 18.19 18.19 17.85 17.98 5444524
20040107 18.94 19.30 18.85 19.03 13819670
20040108 18.94 18.95 18.58 18.72 6130884
20040109 18.62 18.73 18.54 18.59 2711009
20040112 18.53 18.58 18.40 18.47 2707332
20040113 18.47 18.49 18.33 18.47 2572845
20040114 18.46 18.79 18.44 18.76 2091168
20040115 18.75 18.85 18.65 18.77 2388888
20040116 18.87 18.88 18.73 18.81 1886263
20040120 18.80 19.10 18.76 19.08 2440476
20040121 19.15 19.72 19.04 19.66 3951247
20040122 19.70 19.70 19.28 19.34 2846832
20040123 19.30 19.39 19.02 19.07 2733404
20040126 19.04 19.50 18.87 18.98 1738852
20040127 18.94 18.98 18.85 18.86 2354458
20040128 18.89 19.52 18.87 19.29 3631577
20040129 19.66 19.88 19.48 19.78 4889643
20040130 19.75 19.75 19.38 19.50 3097977
20040202 19.48 19.81 19.37 19.70 2803823
20040203 19.92 20.18 19.83 20.02 4186681
20040204 19.86 19.94 19.54 19.62 2735299
20040205 19.74 19.87 19.48 19.51 2316909
20040206 19.45 19.66 19.45 19.65 2220640
20040209 19.65 19.74 19.52 19.74 2954020
20040210 19.74 20.03 19.72 19.93 2730285
20040211 20.06 20.06 19.73 19.93 3716605
20040212 19.81 19.99 19.69 19.76 2141092
20040213 19.69 19.74 19.54 19.55 1871602
20040217 19.61 20.22 19.61 20.18 2458114
20040218 20.20 20.20 19.94 20.01 1792892
20040219 20.01 20.08 19.77 19.79 1620318
20040220 19.91 19.91 19.54 19.74 1584561
20040223 19.65 19.77 19.54 19.60 1149038
20040224 19.54 19.63 19.46 19.49 1771416
20040225 19.58 20.00 19.54 19.92 2360870
20040226 19.59 20.05 19.59 19.99 1647246
20040227 19.99 20.28 19.94 20.14 2892655
20040301 20.23 20.34 20.14 20.31 1382662
20040302 20.34 20.38 20.10 20.13 1693251
20040303 20.12 20.31 20.12 20.19 1265032
20040304 20.18 20.22 20.01 20.05 1790058
20040305 20.03 20.15 19.99 20.11 2582938
20040308 20.16 20.27 20.10 20.19 1276806
20040309 20.18 20.20 19.88 20.02 2039380
20040310 20.01 20.10 19.81 19.81 1681150
20040311 20.00 20.13 19.71 19.71 2512513
20040312 19.74 20.01 19.63 19.90 1572896
20040315 19.95 19.95 19.58 19.65 1847183
20040316 20.24 20.24 19.73 19.87 1609308
20040317 19.91 20.28 19.87 20.23 1775777
20040318 20.24 20.31 20.12 20.22 1435317
20040319 20.26 20.37 20.18 20.21 1316924
20040322 20.09 20.25 19.91 20.01 1640814
20040323 20.06 20.15 19.94 19.99 1134757
20040324 19.95 20.25 19.90 20.18 2965914
20040325 20.23 20.30 20.11 20.23 1187848
20040326 20.23 20.29 20.13 20.18 1153181
20040329 20.18 20.39 20.16 20.36 1554581
20040330 20.38 20.68 20.31 20.65 1826251
20040331 20.65 20.82 20.55 20.73 1561667
20040401 20.73 21.01 20.66 20.80 2036000
20040402 20.83 20.86 20.43 20.44 2168456
20040405 20.46 20.46 20.30 20.36 3304957
20040406 20.32 20.41 20.18 20.22 5330164
20040407 20.24 20.27 19.85 19.88 3311280
20040408 19.95 20.00 19.81 19.85 1887846
20040412 19.97 20.04 19.51 19.70 2079389
20040413 19.66 19.66 19.20 19.27 3709737
20040414 19.08 19.23 18.91 19.02 5676511
20040415 19.17 19.37 18.91 19.02 3967017
20040416 19.30 19.30 19.06 19.16 2656742
20040419 19.22 19.23 19.08 19.12 2304182
20040420 19.22 19.31 19.15 19.17 2811982
20040421 19.17 19.24 19.04 19.18 2585118
20040422 19.19 19.57 19.17 19.46 2496597
20040423 19.47 19.70 19.33 19.69 2091490
20040426 19.73 19.86 19.69 19.81 1993592
20040427 19.91 19.94 19.47 19.59 2729566
20040428 19.63 20.02 19.54 20.02 3822242
20040429 20.00 20.00 19.15 19.24 4098055
20040430 19.47 19.58 19.18 19.32 3030125
20040503 19.27 19.30 19.13 19.22 2045157
20040504 19.22 19.32 19.03 19.15 2166275
20040505 19.08 19.15 18.79 18.80 2541620
20040506 18.62 18.80 18.51 18.76 3122681
20040507 18.46 18.58 17.98 18.16 3768933
20040510 17.84 18.07 17.65 17.87 4243048
20040511 17.88 18.35 17.81 17.93 2814599
20040512 18.43 18.45 17.88 17.94 4284476
20040513 17.91 18.33 17.73 18.22 3818798
20040514 18.24 18.45 18.11 18.23 2253101
20040517 18.10 18.29 17.98 18.21 1796568
20040518 18.41 18.44 18.15 18.16 1178500
20040519 18.34 18.37 18.03 18.11 1121499
20040520 18.07 18.34 18.06 18.17 1191473
20040521 18.32 18.37 18.07 18.21 1334612
20040524 18.32 18.47 18.21 18.47 1405437
20040525 18.29 18.77 18.29 18.74 1611531
20040526 18.68 18.78 18.51 18.68 1257938
20040527 18.76 18.86 18.60 18.80 1705007
20040528 18.80 18.83 18.60 18.75 1456269
20040601 18.75 18.85 18.52 18.68 1060671
20040602 18.53 18.76 18.52 18.66 1455418
20040603 18.66 18.70 18.41 18.47 1943322
20040604 18.46 18.62 18.40 18.41 1347692
20040607 18.41 18.74 18.41 18.73 1573566
20040608 18.59 18.67 18.48 18.51 1769451
20040609 18.48 18.52 18.21 18.26 1945981
20040610 18.29 18.37 18.19 18.24 1779872
20040614 18.24 18.24 18.00 18.00 1556019
20040615 18.29 18.42 18.27 18.33 1956934
20040616 18.50 18.57 18.31 18.52 1832619
20040617 18.64 18.66 18.51 18.52 1535920
20040618 18.52 18.79 18.44 18.69 1478814
20040621 18.69 19.08 18.65 18.96 1574523
20040622 18.89 19.13 18.63 18.81 1655557
20040623 18.82 19.03 18.75 18.98 1648006
20040624 19.01 19.28 18.98 19.23 1519224
20040625 19.23 19.30 19.14 19.15 1200300
20040628 19.24 19.50 19.11 19.17 1043656
20040629 19.25 19.26 18.76 18.87 1502741
20040630 18.95 19.11 18.79 19.08 1622378
20040701 19.03 19.15 18.66 18.91 1640243
20040702 19.07 19.18 18.93 18.98 1014624
20040706 18.98 19.32 18.95 19.31 1485407
20040707 19.31 19.31 19.14 19.24 1118203
20040708 19.23 19.31 19.10 19.13 1428301
20040709 19.43 19.44 19.03 19.32 1065244
20040712 19.41 19.44 19.22 19.25 1170630
20040713 19.25 19.37 19.15 19.36 1294627
20040714 19.27 19.51 19.16 19.47 1633225
20040715 19.47 19.67 19.38 19.49 1788274
20040716 19.73 19.85 19.63 19.85 1731061
20040719 19.85 19.91 19.65 19.79 1144789
20040720 19.82 20.03 19.77 19.99 1593027
20040721 19.98 20.00 19.57 19.66 1434362
20040722 19.65 19.68 19.31 19.42 1566441
20040723 19.42 19.51 19.31 19.33 1146490
20040726 19.29 19.48 19.23 19.43 1366621
20040727 19.37 19.63 19.26 19.63 1821878
20040728 19.55 19.77 19.35 19.70 1675975
20040729 19.86 20.33 19.86 20.11 2079442
20040730 20.09 20.30 19.84 20.22 1597387
20040802 20.22 20.48 20.08 20.44 1186794
20040803 20.35 20.57 20.35 20.46 1269317
20040804 20.33 20.81 20.31 20.69 3194561
20040805 20.78 20.86 20.39 20.41 1838999
20040806 20.57 20.95 20.47 20.83 2932849
20040809 20.91 20.91 20.64 20.65 1232309
20040810 20.73 21.13 20.65 21.04 2809597
20040811 21.27 21.56 21.20 21.53 3202097
20040812 21.44 21.49 21.33 21.37 1516964
20040813 21.32 21.37 21.09 21.17 1691169
20040816 21.24 21.31 21.08 21.20 1056474
20040817 21.20 21.20 20.90 21.03 1720932
20040818 21.03 21.43 21.00 21.42 1680138
20040819 21.24 21.35 21.05 21.10 1857674
20040820 21.10 21.14 20.95 21.03 1305711
20040823 21.01 21.13 20.97 21.01 774872
20040824 21.47 21.47 20.91 20.95 1971314
20040825 21.06 21.28 20.98 21.19 1377516
20040826 21.21 21.26 20.97 21.00 756036
20040827 21.03 21.16 21.00 21.12 717116
20040830 21.14 21.27 21.08 21.22 1001423
20040831 21.19 21.30 21.11 21.28 2106807
20040901 21.28 21.31 21.03 21.14 2041350
20040902 21.22 21.25 21.11 21.15 2882096
20040903 21.18 21.27 21.10 21.13 1272201
20040907 21.26 21.30 21.14 21.28 1795339
20040908 21.21 21.28 21.09 21.16 1479916
20040909 21.11 21.30 21.11 21.19 1415396
20040910 21.14 21.22 21.09 21.14 1453171
20040913 21.30 21.38 21.01 21.01 2204317
20040914 21.04 21.26 21.04 21.13 2126059
20040915 21.22 21.29 21.14 21.15 1818754
20040916 21.24 21.38 21.18 21.30 2923097
20040917 21.38 21.56 21.28 21.31 3735225
20040920 21.29 21.38 21.21 21.27 1133170
20040921 21.31 21.51 21.30 21.47 1473152
20040922 21.47 21.89 21.36 21.85 2552208
20040923 21.77 21.89 21.52 21.54 1626753
20040924 21.60 21.70 21.48 21.51 1180624
20040927 21.51 21.76 21.48 21.60 1140975
20040928 21.58 21.91 21.58 21.84 1275115
20040929 21.79 21.84 21.65 21.80 1184266
20040930 21.91 22.10 21.85 22.00 1982865
20041001 22.01 22.28 21.96 22.21 1542147
20041004 22.25 22.48 22.22 22.44 1814487
20041005 22.51 22.57 22.45 22.52 1481581
20041006 22.50 22.83 22.44 22.79 1591058
20041007 22.79 23.01 22.66 22.68 1075622
20041008 22.83 22.83 22.52 22.69 768836
20041011 22.63 22.73 22.56 22.56 925559
20041012 22.34 22.68 22.31 22.65 1387090
20041013 22.70 22.73 22.01 22.22 1748926
20041014 22.12 22.38 22.12 22.26 1094249
20041015 22.44 22.87 22.41 22.81 1563481
20041018 22.77 22.81 22.38 22.51 1297802
20041019 22.47 22.77 22.37 22.39 1850806
20041020 22.53 22.72 22.35 22.67 1706051
20041021 22.58 22.75 22.47 22.50 1568372
20041022 22.58 22.85 22.51 22.71 1282504
20041025 22.85 23.00 22.67 22.81 1777336
20041026 22.77 23.35 22.74 23.35 3254650
20041027 23.64 23.79 23.21 23.44 3508154
20041028 23.39 23.62 23.16 23.58 2162586
20041029 23.58 23.62 23.18 23.57 2578744
20041101 23.57 23.97 23.45 23.91 2268213
20041102 23.93 23.93 23.36 23.37 2346470
20041103 23.69 23.90 23.52 23.88 2429202
20041104 23.97 24.50 23.85 24.39 2941829
20041105 24.45 24.47 23.98 24.18 2083288
20041108 24.33 24.53 24.29 24.47 1945506
20041109 24.80 24.86 24.50 24.63 2910247
20041110 24.73 24.73 24.40 24.48 2021204
20041111 24.48 24.80 24.41 24.68 1937782
20041112 24.73 25.01 24.63 25.01 1790544
20041115 24.97 25.01 24.68 24.82 1514652
20041116 24.83 24.95 24.67 24.72 1080086
20041117 24.73 24.97 24.47 24.56 2039277
20041118 24.56 24.76 24.47 24.59 1499846
20041119 24.69 24.78 24.48 24.57 1505360
20041122 24.57 25.08 24.56 25.06 1855995
20041123 24.98 25.23 24.88 25.17 2764030
20041124 25.22 25.46 25.17 25.37 1377114
20041126 25.29 25.62 25.29 25.51 648378
20041129 25.46 25.51 24.95 25.07 1321670
20041130 24.96 25.12 24.74 24.76 1376297
20041201 24.81 24.83 24.20 24.35 2875225
20041202 24.19 24.27 23.65 23.94 3101902
20041203 23.91 24.35 23.91 24.31 1691092
20041206 24.26 24.72 24.15 24.69 1427044
20041207 24.61 24.72 23.97 23.97 2910349
20041208 24.22 24.23 23.89 23.94 2459548
20041209 24.25 24.32 23.85 24.19 1059562
20041210 24.62 24.62 23.94 24.19 829209
20041213 24.38 24.76 24.26 24.76 1138899
20041214 24.70 24.91 24.55 24.89 1133283
20041215 24.92 25.07 24.81 25.03 1140533
20041216 25.22 25.35 25.07 25.22 2007215
20041217 25.20 25.53 25.02 25.24 2951499
20041220 25.31 25.41 25.09 25.34 1249685
20041221 25.17 25.54 25.15 25.32 1841700
20041222 25.35 25.46 25.30 25.31 1178414
20041223 25.37 25.37 25.18 25.21 702290
20041227 25.19 25.27 24.88 24.97 933358
20041228 24.98 25.12 24.93 25.05 832272
20041229 25.02 25.16 24.95 25.16 735373
20041230 25.17 25.21 25.03 25.06 608556
20041231 25.09 25.16 24.81 24.81 784895
20050103 24.90 25.02 24.45 24.53 1323508
20050104 24.53 24.66 24.29 24.29 1459923
20050105 24.29 24.49 24.10 24.10 1889996
20050106 24.02 24.15 23.87 24.10 1475851
20050107 24.25 24.43 24.08 24.16 1040672
20050110 24.24 24.50 24.17 24.43 1508219
20050111 24.46 24.46 24.09 24.25 966236
20050112 24.24 24.54 24.06 24.48 1722133
20050113 24.44 24.70 24.41 24.51 1095504
20050114 24.54 24.79 24.40 24.61 819509
20050118 24.65 24.90 24.46 24.88 1664034
20050119 24.92 25.13 24.79 24.81 1350873
20050120 24.81 25.02 24.56 24.84 1287362
20050121 24.84 24.89 24.48 24.53 1494026
20050124 24.66 25.07 24.53 24.93 1377931
20050125 24.96 25.11 24.54 24.63 1637691
20050126 24.73 25.41 24.72 25.37 2184677
20050127 25.37 25.74 25.22 25.55 2440556
20050128 25.52 25.66 25.22 25.60 1686702
20050131 26.10 26.32 25.95 26.24 3770191
20050201 26.34 26.61 26.21 26.52 4177801
20050202 26.52 26.52 26.23 26.34 2372859
20050203 26.39 26.68 26.26 26.61 2296790
20050204 26.61 27.16 26.55 27.13 2188352
20050207 27.13 27.13 26.82 26.82 1772267
20050208 26.88 26.91 26.53 26.62 2782818
20050209 26.65 26.84 26.48 26.67 2707353
20050210 26.72 26.78 26.46 26.76 1809316
20050211 26.76 26.90 26.64 26.71 1697174
20050214 27.22 27.52 27.04 27.32 2451574
20050215 27.40 27.44 27.27 27.37 1522943
20050216 27.29 27.42 27.08 27.27 1844022
20050217 27.34 27.37 26.91 26.93 2312149
20050218 26.92 26.92 26.54 26.55 2084956
20050222 26.43 26.45 25.96 26.00 3034752
20050223 26.25 26.62 25.54 26.27 1340286
20050224 26.92 26.92 26.32 26.86 2620388
20050225 27.12 27.54 27.05 27.33 3087211
20050228 27.43 27.49 26.77 26.91 2670942
20050301 26.95 27.27 26.94 27.18 1817641
20050302 27.08 27.31 26.93 27.15 2007520
20050303 27.17 27.33 26.85 27.08 1760467
20050304 27.32 27.76 27.28 27.61 1946835
20050307 27.89 28.11 27.82 28.03 2703141
20050308 28.04 28.04 27.75 27.91 1657052
20050309 27.86 27.86 27.28 27.28 2195894
20050310 27.32 27.77 27.24 27.68 2103613
20050311 27.69 27.73 27.37 27.39 1420631
20050314 27.38 27.80 27.35 27.76 1944026
20050315 27.91 27.98 27.57 27.57 2284364
20050316 27.65 27.72 27.02 27.15 2405132
20050317 27.35 27.53 27.11 27.46 1817140
20050318 27.46 27.52 27.07 27.38 2122170
20050321 27.53 27.69 27.30 27.47 1638595
20050322 27.91 28.06 27.27 27.27 3059326
20050323 27.28 27.28 26.78 27.05 2345149
20050324 27.37 27.79 27.32 27.57 2263801
20050328 27.77 27.84 27.62 27.79 1800589
20050329 27.72 27.89 27.35 27.36 1899591
20050330 27.42 27.86 27.42 27.86 1544408
20050331 27.96 28.07 27.84 27.92 2030289
20050401 28.12 28.40 27.98 28.23 1777619
20050404 28.23 28.35 27.99 28.31 1717536
20050405 28.32 28.42 28.17 28.42 1435978
20050406 28.49 28.75 28.47 28.63 3076077
20050407 28.63 28.77 28.53 28.73 2122771
20050408 28.74 28.76 28.25 28.26 1507094
20050411 28.36 28.73 28.31 28.57 1489641
20050412 28.21 28.82 28.00 28.76 2267914
20050413 28.66 28.79 28.31 28.39 1436479
20050414 28.35 28.51 28.17 28.17 1307486
20050415 28.19 28.30 27.80 27.80 1985252
20050418 27.86 28.04 27.71 27.80 3341487
20050419 27.84 28.46 27.84 28.36 1886952
20050420 28.26 28.51 28.14 28.24 1931990
20050421 28.41 28.85 28.36 28.76 2084354
20050422 28.76 29.01 28.61 28.86 2249959
20050425 29.06 29.12 28.71 28.84 1537387
20050426 28.84 28.91 28.57 28.57 2172523
20050427 28.58 28.83 28.23 28.67 1615525
20050428 28.55 29.06 28.51 28.68 2647371
20050429 28.76 29.10 28.55 29.10 1797580
20050502 29.16 29.36 28.94 28.98 1313905
20050503 28.91 29.21 28.80 29.10 1758561
20050504 29.10 29.37 28.81 29.26 2457191
20050505 29.35 29.43 28.91 29.36 3702186
20050506 29.36 29.41 29.07 29.27 2232305
20050509 28.93 29.11 28.29 28.73 9791449
20050510 28.47 28.65 27.61 27.93 8217150
20050511 28.14 28.20 27.89 28.02 3443242
20050512 28.16 28.58 27.73 28.05 3315864
20050513 28.15 28.62 27.78 27.96 3809206
20050516 28.03 28.13 27.86 28.10 2104888
20050517 28.10 28.65 27.99 28.60 2068804
20050518 28.70 28.77 28.39 28.41 2325630
20050519 28.42 28.53 28.30 28.37 2214224
20050520 28.40 28.45 28.33 28.35 2275251
20050523 28.38 28.40 28.11 28.13 2429445
20050524 28.17 28.27 28.04 28.14 2252772
20050525 28.14 28.20 28.03 28.12 2409431
20050526 28.25 28.26 27.99 28.00 1889765
20050527 28.02 28.10 27.96 28.05 1604743
20050531 27.99 28.15 27.84 27.87 3026109
20050601 27.87 28.22 27.86 28.11 2056776
20050602 28.20 28.31 28.15 28.30 2061311
20050603 28.39 28.50 28.11 28.29 1575462
20050606 28.35 28.40 28.23 28.36 1795612
20050607 28.35 28.59 28.20 28.26 2055987
20050608 28.35 28.50 28.17 28.23 1540364
20050609 28.23 28.62 28.15 28.62 1704614
20050610 28.55 28.68 28.44 28.55 1685784
20050613 28.56 28.88 28.50 28.81 1828048
20050614 28.86 29.14 28.86 29.13 1765050
20050615 29.16 29.16 28.61 28.86 2038636
20050616 29.01 29.14 28.80 29.04 2011326
20050617 29.39 29.47 29.04 29.41 2463754
20050620 29.41 29.71 29.23 29.60 1411113
20050621 29.61 29.72 29.36 29.54 979290
20050622 29.71 29.80 29.61 29.75 1319819
20050623 29.76 30.21 29.69 29.95 1995848
20050624 29.96 30.04 29.59 29.61 1283439
20050627 29.67 30.07 29.58 29.98 1329579
20050628 29.98 30.24 29.91 30.19 1585419
20050629 30.25 30.28 29.93 30.00 1490182
20050630 30.25 30.41 30.05 30.16 2544006
20050701 30.23 30.45 30.20 30.42 1452422
20050705 30.43 30.61 30.14 30.52 1262243
20050706 30.52 30.56 29.78 29.88 2087043
20050707 29.82 30.28 29.41 30.16 3220626
20050708 30.23 30.39 30.05 30.33 2108339
20050711 30.43 30.58 30.33 30.43 1863245
20050712 30.40 30.54 30.24 30.48 1782894
20050713 30.47 30.73 30.44 30.70 1491069
20050714 30.86 30.99 30.26 30.39 1621700
20050715 30.40 30.47 30.23 30.38 1428366
20050718 30.24 30.43 30.22 30.23 816223
20050719 30.33 30.47 30.00 30.42 1492252
20050720 30.32 30.45 30.01 30.32 1359156
20050721 30.07 30.28 29.75 29.84 2322377
20050722 29.94 30.25 29.85 30.18 1047120
20050725 30.18 30.23 29.97 29.97 819871
20050726 30.11 30.23 29.97 30.06 1010050
20050727 30.10 30.20 29.97 30.20 1142161
20050728 30.19 30.20 29.50 29.81 2936984
20050729 29.75 30.05 29.73 29.96 1662122
20050801 29.94 29.95 29.70 29.74 1347128
20050802 29.74 30.36 29.74 30.19 1739811
20050803 29.71 30.38 29.71 30.08 2011524
20050804 30.09 30.09 29.69 29.70 1269834
20050805 29.70 29.71 29.25 29.50 2186224
20050808 29.47 29.53 28.71 28.85 2320701
20050809 28.95 29.00 28.78 28.91 1692093
20050810 28.60 28.97 28.42 28.60 2106367
20050811 28.55 28.77 28.39 28.64 2261744
20050812 28.56 28.77 28.41 28.55 1402141
20050815 28.63 28.90 28.58 28.83 1608095
20050816 28.92 28.96 28.53 28.54 1433197
20050817 28.50 28.65 28.29 28.32 1380452
20050818 28.32 28.62 28.24 28.54 1452816
20050819 28.67 28.92 28.66 28.90 1689431
20050822 28.91 29.21 28.85 28.92 1926736
20050823 29.06 29.30 29.06 29.25 1858217
20050824 29.28 29.46 29.01 29.04 2466613
20050825 29.16 29.40 29.10 29.34 1392874
20050826 29.37 29.41 29.12 29.25 1216990
20050829 29.04 29.23 29.04 29.14 1215413
20050830 29.15 29.31 29.00 29.24 1896371
20050831 29.24 29.41 29.09 29.40 1928018
20050901 29.41 29.60 29.26 29.41 2390108
20050902 29.51 29.57 29.36 29.41 1323171
20050906 29.44 29.66 29.37 29.57 1822823
20050907 29.59 29.63 29.36 29.49 2334700
20050908 29.62 29.63 29.40 29.46 1491858
20050909 29.43 29.65 29.26 29.40 2383699
20050912 29.44 29.54 29.36 29.46 1400268
20050913 29.59 29.62 29.31 29.39 1523604
20050914 29.52 29.62 29.38 29.40 2204069
20050915 29.55 29.66 29.41 29.57 1519759
20050916 29.72 29.80 29.47 29.78 3140473
20050919 29.82 29.88 29.48 29.50 2144521
20050920 29.51 29.57 29.26 29.28 2068311
20050921 29.27 29.38 28.91 28.93 1994566
20050922 28.91 28.92 28.57 28.66 3279189
20050923 28.67 28.68 28.48 28.54 2196182
20050926 28.55 28.79 28.50 28.56 2209196
20050927 28.60 28.95 28.49 28.76 1518378
20050928 28.91 29.11 28.82 29.10 2051157
20050929 29.02 29.67 28.93 29.52 2110606
20050930 29.57 29.71 29.28 29.59 1741289
20051003 29.60 29.77 29.35 29.50 1689333
20051004 29.61 29.61 28.68 28.73 1809119
20051005 28.64 28.91 27.93 27.94 3406468
20051006 27.99 28.35 27.18 27.74 3446101
20051007 27.79 28.07 27.79 27.99 1500829
20051010 27.99 28.05 27.27 27.39 1782697
20051011 27.56 27.76 27.26 27.32 2734481
20051012 27.29 27.54 26.72 26.79 3218753
20051013 26.79 27.09 26.25 26.26 6120738
20051014 26.34 26.46 26.07 26.34 4726385
20051017 26.22 26.61 26.21 26.41 3864121
20051018 26.24 26.33 25.73 25.77 3300484
20051019 25.61 26.13 25.47 26.12 3703715
20051020 26.17 26.17 25.42 25.52 2671384
20051021 25.52 25.97 25.52 25.68 2009650
20051024 26.16 26.37 25.94 26.31 2298025
20051025 26.38 26.73 26.21 26.72 3676406
20051026 26.72 26.98 26.42 26.49 2909872
20051027 26.68 26.73 26.18 26.21 1503787
20051028 26.16 26.79 26.16 26.78 2106663
20051031 26.88 27.13 26.78 26.86 2601287
20051101 26.83 26.86 26.53 26.56 2032622
20051102 27.38 27.38 26.42 27.04 2483571
20051103 27.31 27.31 26.73 26.82 2141958
20051104 27.03 27.09 26.74 26.94 1292904
20051107 26.93 27.04 26.53 26.57 2254744
20051108 26.55 26.76 26.46 26.57 2292898
20051109 26.90 27.35 26.61 27.16 3350494
20051110 27.18 27.22 26.78 27.21 1813612
20051111 27.20 27.20 26.67 26.79 1646956
20051114 26.82 26.96 26.49 26.55 1445637
20051115 26.56 27.08 26.55 26.98 1908719
20051116 27.08 27.55 27.05 27.38 1869614
20051117 27.35 27.84 27.34 27.81 1919727
20051118 28.12 28.12 27.64 27.91 2251686
20051121 27.95 28.12 27.87 27.99 1332570
20051122 27.94 28.11 27.74 27.98 1213033
20051123 27.96 28.30 27.84 28.22 1185998
20051125 28.30 28.43 28.13 28.22 418088
20051128 28.19 28.45 28.08 28.36 1592595
20051129 28.48 28.51 28.24 28.24 1374861
20051130 28.24 28.33 27.79 27.82 1458092
20051201 28.03 28.26 27.92 28.05 1372061
20051202 28.05 28.17 27.87 28.00 692210
20051205 28.07 28.09 27.46 27.70 1900416
20051206 27.70 27.81 27.52 27.55 2009814
20051207 27.39 27.51 27.02 27.19 3539357
20051208 27.19 27.55 27.07 27.31 2898805
20051209 27.47 27.57 27.29 27.53 1488218
20051212 27.42 27.64 27.27 27.39 1400352
20051213 27.39 27.91 27.36 27.85 1825971
20051214 27.86 28.48 27.84 28.40 2661180
20051215 28.47 28.47 28.17 28.38 2348532
20051216 28.55 28.55 28.14 28.25 2405307
20051219 28.43 28.43 27.97 28.00 1590181
20051220 28.25 28.39 28.08 28.38 2379623
20051221 28.73 28.74 28.19 28.20 2221175
20051222 28.30 28.68 28.20 28.68 2149723
20051223 28.71 28.87 28.59 28.82 1453651
20051227 28.86 28.86 28.48 28.68 1098808
20051228 28.77 28.80 28.53 28.58 1161762
20051229 28.49 28.69 28.43 28.49 1292789
20051230 28.38 28.55 28.30 28.43 1033922
20060103 28.64 28.85 28.36 28.83 2238555
20060104 28.83 28.90 28.38 28.80 1839489
20060105 28.74 28.84 28.46 28.59 1330832
20060106 28.68 28.86 28.48 28.78 1469583
20060109 28.86 28.90 28.69 28.84 1260153
20060110 28.79 29.07 28.63 28.94 2662822
20060111 29.00 29.10 28.85 29.10 1466976
20060112 29.00 29.15 28.81 28.86 1466203
20060113 28.96 29.35 28.87 29.33 1491791
20060117 29.25 29.46 29.11 29.42 1330542
20060118 29.43 29.49 29.14 29.37 1662405
20060119 29.39 29.77 29.33 29.75 2326324
20060120 29.75 29.92 29.38 29.41 1753747
20060123 29.40 29.61 29.33 29.48 2186608
20060124 29.83 29.90 29.63 29.83 2991981
20060125 29.92 29.93 29.32 29.51 1799032
20060126 29.51 29.64 29.23 29.35 2726742
20060127 29.34 29.77 29.34 29.65 1899353
20060130 29.60 29.64 29.32 29.38 1762630
20060131 29.36 29.52 29.32 29.36 1757995
20060201 29.81 29.81 29.36 29.46 2128674
20060202 29.46 29.50 28.84 29.06 1836495
20060203 29.06 29.21 28.84 29.06 1621465
20060206 29.00 29.26 28.99 29.11 1448533
20060207 29.11 29.15 28.85 28.90 1264498
20060208 29.10 29.12 28.78 28.87 1158576
20060209 28.98 29.12 28.78 28.79 1504826
20060210 28.90 29.27 28.86 29.27 2025552
20060213 29.17 29.36 29.10 29.34 1764658
20060214 29.21 29.31 28.83 29.31 1857545
20060215 29.40 29.67 29.04 29.46 1776895
20060216 29.55 29.88 29.44 29.88 1214778
20060217 29.87 30.27 29.81 30.20 1384597
20060221 30.30 30.46 30.01 30.02 1419167
20060222 30.02 30.36 29.93 30.30 2336455
20060223 30.29 30.30 29.89 29.90 1333832
20060224 29.99 30.26 29.90 30.17 1130674
20060227 30.17 30.27 30.04 30.18 1339988
20060228 30.04 30.09 29.87 29.99 1822357
20060301 30.04 30.04 29.76 29.86 1890929
20060302 29.76 30.00 29.58 29.92 1859863
20060303 29.83 30.28 29.77 29.92 1521646
20060306 30.09 30.11 29.24 29.35 2779897
20060307 29.28 29.47 29.05 29.29 1847456
20060308 29.28 29.80 29.04 29.56 2033092
20060309 29.51 29.69 29.39 29.66 1898790
20060310 29.65 29.89 29.47 29.68 1818379
20060313 30.20 30.51 30.05 30.48 2416392
20060314 30.48 30.79 30.36 30.69 1905135
20060315 30.83 30.88 30.53 30.84 1543240
20060316 30.88 31.14 30.87 31.01 2132161
20060317 31.15 31.15 30.96 31.08 2050613
20060320 31.08 31.14 30.41 30.45 1432427
20060321 30.49 30.55 30.12 30.23 1336673
20060322 30.18 30.80 30.17 30.70 2143431
20060323 30.57 30.82 30.46 30.77 2140495
20060324 30.66 30.87 30.53 30.72 1889129
20060327 30.72 30.76 30.62 30.72 1402309
20060328 30.68 30.78 30.51 30.55 1587376
20060329 30.55 31.23 30.53 31.10 2429273
20060330 31.18 31.43 31.10 31.22 2194671
20060331 31.34 31.36 30.70 30.78 6883586
20060403 30.78 31.34 30.47 30.48 3008911
20060404 30.55 31.05 30.50 30.77 3658068
20060405 30.94 31.37 30.87 31.25 3379709
20060406 31.31 31.31 30.74 30.89 2552683
20060407 30.81 30.94 30.25 30.31 2336265
20060410 30.31 30.55 30.17 30.29 2810110
20060411 30.30 30.41 30.04 30.15 1726224
20060412 30.15 30.29 30.09 30.15 1441614
20060413 30.12 30.20 30.04 30.06 1429017
20060417 30.05 30.14 29.88 29.94 1593059
20060418 29.90 30.41 29.84 30.24 2451814
20060419 30.19 30.53 30.19 30.36 1969634
20060420 30.57 31.04 30.51 30.79 3499426
20060421 30.94 31.09 30.64 30.76 1998048
20060424 30.58 31.07 30.50 30.94 1403161
20060425 30.88 31.02 30.12 30.20 2521901
20060426 30.25 30.45 29.90 30.05 1989335
20060427 30.05 30.78 29.92 30.48 2128183
20060428 30.41 30.88 30.36 30.75 2569636
20060501 30.83 30.98 30.36 30.58 2862202
20060502 30.60 30.70 30.43 30.45 1881457
20060503 30.30 30.37 29.99 30.08 2101758
20060504 30.12 30.21 30.01 30.12 1646950
20060505 30.61 30.88 30.47 30.82 2449352
20060508 30.83 30.96 30.62 30.83 2383243
20060509 30.64 30.70 30.39 30.51 2446605
20060510 30.68 30.90 30.66 30.86 2698823
20060511 30.79 30.86 30.26 30.45 1556949
20060512 30.46 30.50 29.95 30.04 1686044
20060515 29.94 30.18 29.77 30.16 1483247
20060516 30.13 30.21 29.77 29.89 1538268
20060517 29.37 29.83 29.21 29.31 2464891
20060518 29.32 29.73 29.32 29.41 1823969
20060519 29.56 30.06 29.37 29.63 2268134
20060522 29.37 30.40 29.37 30.11 2575212
20060523 30.07 30.14 29.35 29.36 1719689
20060524 29.32 29.59 28.99 29.42 2080022
20060525 29.59 29.81 29.39 29.64 1747571
20060526 29.80 30.27 29.65 30.13 1471443
20060530 30.18 30.79 30.16 30.17 2195269
20060531 30.18 30.96 30.12 30.36 3241785
20060601 30.40 30.50 30.05 30.24 2592964
20060602 30.34 31.05 30.32 30.99 3511314
20060605 30.90 31.20 30.66 30.73 2057065
20060606 30.84 30.93 30.44 30.87 2131139
20060607 30.80 30.93 30.48 30.51 1538919
20060608 30.56 30.97 30.18 30.91 2274640
20060609 30.88 31.31 30.77 31.13 1757144
20060612 31.26 31.47 31.04 31.31 1929178
20060613 31.47 31.70 30.82 30.84 3386030
20060614 30.66 30.85 30.13 30.61 2029555
20060615 30.72 31.45 30.65 31.42 2053069
20060616 31.17 31.41 31.02 31.30 1890701
20060619 31.29 31.30 30.84 30.99 2454481
20060620 31.02 31.31 30.80 30.99 1203122
20060621 30.88 31.15 30.69 30.73 1585203
20060622 30.61 30.77 30.44 30.68 1253682
20060623 30.70 31.18 30.63 30.64 953576
20060626 30.74 30.97 30.62 30.69 915377
20060627 30.61 31.13 30.48 30.69 1720618
20060628 30.66 30.99 30.50 30.54 2048329
20060629 31.63 32.12 31.56 31.94 5583250
20060630 31.94 32.05 31.53 31.60 1848877
20060703 31.53 31.91 31.53 31.82 644082
20060705 31.74 31.85 31.53 31.56 1454249
20060706 31.53 31.58 31.03 31.27 1795064
20060707 31.19 31.73 31.14 31.46 1740601
20060710 31.58 31.73 31.47 31.53 1626841
20060711 31.54 31.74 31.54 31.67 2171940
20060712 31.67 31.88 31.41 31.44 1256657
20060713 31.74 32.16 31.53 31.68 2413401
20060714 31.56 31.76 31.16 31.67 1537896
20060717 31.55 31.81 31.42 31.51 1254705
20060718 31.47 31.72 31.35 31.64 1321344
20060719 31.81 32.17 31.77 32.00 1705190
20060720 32.00 32.31 31.97 32.20 1910311
20060721 32.46 32.53 32.22 32.31 2292392
20060724 32.31 32.78 32.25 32.35 1849992
20060725 32.28 32.77 32.22 32.67 1156745
20060726 32.71 33.06 32.60 32.93 1918397
20060727 32.92 33.09 32.50 32.63 1635670
20060728 32.85 33.07 32.77 32.79 1743575
20060731 32.60 32.78 32.46 32.62 1225800
20060801 32.49 33.23 32.43 33.16 1593847
20060802 33.19 33.31 32.91 32.92 1816627
20060803 33.30 33.31 32.79 33.01 1786792
20060804 33.28 33.33 32.53 32.74 3740600
20060807 32.70 32.77 32.13 32.18 2241367
20060808 32.28 32.82 32.28 32.61 2069426
20060809 32.92 33.04 32.53 32.55 1654191
20060810 32.47 32.70 32.25 32.58 1813662
20060811 32.50 32.64 32.41 32.53 1020048
20060814 32.69 32.96 32.50 32.50 1676999
20060815 32.99 33.00 32.63 32.73 1748432
20060816 32.80 32.97 32.51 32.51 1577193
20060817 32.52 32.83 32.34 32.60 1613959
20060818 32.65 33.03 32.55 32.89 1532307
20060821 32.80 33.10 32.74 32.84 1386795
20060822 32.79 33.00 32.79 32.99 908838
20060823 32.99 33.09 32.49 32.50 1208074
20060824 32.66 32.70 32.25 32.34 1638956
20060825 32.32 32.45 32.15 32.28 1708747
20060828 32.20 32.55 32.05 32.36 1623538
20060829 32.36 32.69 32.09 32.57 1345011
20060830 32.61 32.61 32.28 32.36 1181252
20060831 32.47 32.98 32.39 32.88 2489954
20060901 33.05 33.12 32.79 33.04 1504117
20060905 33.00 33.02 32.34 32.50 2337143
20060906 32.48 32.74 32.20 32.62 1714586
20060907 32.75 32.85 32.57 32.75 2154591
20060908 32.96 33.20 32.75 33.16 2437679
20060911 33.16 33.28 32.98 33.07 2774319
20060912 33.27 33.36 32.93 33.16 2608371
20060913 33.23 33.32 33.04 33.10 2239800
20060914 32.99 33.36 32.99 33.09 1779724
20060915 33.16 33.42 33.12 33.29 3300810
20060918 33.38 33.40 33.11 33.12 1824975
20060919 33.21 33.38 33.10 33.22 1636858
20060920 33.23 33.33 32.94 32.97 1755731
20060921 32.92 33.11 32.66 33.02 2615487
20060922 33.02 33.19 32.89 32.96 1186544
20060925 33.21 33.44 33.04 33.31 1718874
20060926 33.41 33.49 33.22 33.26 1712305
20060927 33.26 33.68 33.18 33.57 2063543
20060928 33.50 33.78 33.50 33.61 1370829
20060929 33.54 33.65 33.08 33.10 2111530
20061002 32.69 33.93 32.69 33.56 3273806
20061003 33.66 34.34 33.60 34.25 3259118
20061004 34.20 34.46 34.14 34.29 3174912
20061005 34.18 34.24 33.66 33.87 2023036
20061006 33.87 33.90 33.52 33.71 1751169
20061009 33.62 33.73 33.43 33.71 1261991
20061010 33.60 33.67 33.31 33.62 2003422
20061011 33.65 33.79 33.56 33.75 1553473
20061012 33.68 34.00 33.62 33.96 1273395
20061013 33.85 33.89 33.50 33.60 1450839
20061016 33.61 33.86 33.33 33.52 1587776
20061017 33.53 34.09 33.49 33.95 1583488
20061018 34.09 34.23 34.01 34.19 3603240
20061019 34.18 34.66 34.09 34.58 3151466
20061020 34.80 34.97 34.42 34.96 2948387
20061023 34.96 35.10 34.62 34.90 2674239
20061024 34.82 34.85 34.50 34.60 2372084
20061025 34.71 35.21 34.69 35.08 2409762
20061026 34.99 35.11 34.75 34.82 1464797
20061027 34.76 35.02 34.60 34.83 1753906
20061030 35.02 35.04 34.67 34.86 1690045
20061031 34.80 34.96 34.53 34.68 2567044
20061101 34.70 35.04 34.57 34.86 2230494
20061102 34.86 34.90 34.40 34.52 2403011
20061103 34.52 34.64 33.55 34.08 3298621
20061106 33.71 33.95 33.46 33.65 2988164
20061107 33.54 33.86 33.38 33.61 2601164
20061108 33.61 34.23 33.45 34.06 2261695
20061109 33.95 34.20 33.82 34.10 2697138
20061110 34.20 34.57 34.13 34.56 2380842
20061113 34.58 34.82 34.53 34.77 2248467
20061114 34.85 34.98 34.62 34.87 1996397
20061115 35.09 35.21 34.94 35.04 2484380
20061116 35.07 35.46 35.07 35.14 1610123
20061117 35.01 35.38 35.01 35.37 1837875
20061120 35.31 35.39 35.12 35.20 1255366
20061121 35.20 35.37 34.82 34.91 2373238
20061122 34.87 35.09 34.87 34.98 1340694
20061124 34.64 35.14 34.61 34.95 605365
20061127 34.81 34.94 34.16 34.31 2381663
20061128 34.20 34.98 34.14 34.83 1789922
20061129 34.83 35.39 34.66 35.27 2004229
20061130 35.27 35.46 35.09 35.39 1536089
20061201 35.42 35.59 35.08 35.36 1541377
20061204 36.30 36.78 36.08 36.51 3838429
20061205 36.54 36.58 36.16 36.47 2175423
20061206 36.47 36.48 36.15 36.25 1644631
20061207 36.25 36.57 36.11 36.16 2348052
20061208 36.20 36.49 36.14 36.48 1575526
20061211 36.80 36.99 36.59 36.96 2512793
20061212 37.10 37.30 36.85 37.09 2711593
20061213 37.15 37.88 36.86 37.77 2969012
20061214 37.97 38.49 37.40 37.53 3315703
20061215 37.53 37.73 37.25 37.39 3549191
20061218 37.74 37.82 36.97 37.01 2309959
20061219 37.00 37.17 36.87 37.05 2405236
20061220 37.04 37.12 36.58 36.65 2200341
20061221 36.82 36.99 36.66 36.93 1523092
20061222 36.88 37.13 36.78 36.84 1039714
20061226 36.97 37.06 36.75 37.03 720361
20061227 37.10 37.22 37.00 37.01 1235826
20061228 37.03 37.16 36.76 36.84 1556435
20061229 36.83 37.26 36.81 37.05 1833572
20070103 22.31 22.31 21.09 21.35 4329694
20070104 21.22 21.48 21.21 21.40 3537180
20070105 21.40 21.44 20.87 20.91 2642667
20070108 21.11 21.13 20.85 20.94 2045459
20070109 21.00 21.06 20.75 20.84 2657188
20070110 20.83 20.96 20.53 20.75 2096280
20070111 20.86 20.93 20.70 20.81 2865489
20070112 20.86 20.89 20.63 20.71 2592654
20070116 20.73 20.82 20.70 20.77 2982726
20070117 20.84 20.84 20.68 20.74 3146481
20070118 20.70 20.90 20.70 20.84 2587276
20070119 20.96 21.03 20.87 20.91 2827127
20070122 20.91 20.97 20.77 20.80 2379064
20070123 20.80 20.86 20.71 20.83 2549810
20070124 20.84 21.00 20.77 20.92 2947770
20070125 20.95 21.20 20.92 21.11 3428996
20070126 21.14 21.33 21.14 21.29 4099254
20070129 21.33 21.47 21.28 21.41 3037490
20070130 21.47 21.79 21.43 21.72 2946336
20070131 21.72 22.02 21.70 21.97 3108746
20070201 22.03 22.40 21.98 22.15 4238988
20070202 22.07 22.31 21.97 22.30 2675741
20070205 22.31 22.79 22.28 22.64 3197929
20070206 22.51 22.76 22.38 22.38 3690000
20070207 22.38 22.39 22.07 22.30 2571680
20070208 22.31 22.53 22.28 22.49 1787144
20070209 22.53 22.64 22.31 22.49 1389722
20070212 22.58 22.64 22.46 22.54 1541108
20070213 22.57 22.76 22.54 22.75 1803098
20070214 23.30 23.35 23.06 23.09 3322441
20070215 23.28 23.28 22.97 23.03 1280768
20070216 23.01 23.07 22.92 22.98 1784737
20070220 22.98 23.03 22.82 22.97 3130565
20070221 22.84 22.99 22.79 22.97 1804715
20070222 22.94 23.00 22.76 22.82 1663045
20070223 22.78 23.08 22.76 22.92 2131574
20070226 23.37 23.47 22.99 23.04 2384948
20070227 22.68 23.09 22.46 22.59 2569181
20070228 22.58 22.89 22.37 22.66 2998188
20070301 22.61 22.98 22.29 22.81 2298434
20070302 22.77 22.82 22.43 22.44 1771534
20070305 22.39 22.40 21.95 22.01 1713771
20070306 22.09 22.54 22.05 22.51 2867896
20070307 22.43 22.77 22.33 22.50 2386338
20070308 22.68 22.69 22.35 22.38 1507389
20070309 22.39 22.50 22.10 22.16 1518768
20070312 22.20 22.61 22.16 22.55 1608409
20070313 22.50 22.62 22.20 22.27 2050098
20070314 22.28 22.54 21.94 22.32 2603665
20070315 22.36 22.71 22.22 22.65 1975137
20070316 22.76 22.90 22.50 22.52 2682708
20070319 22.60 22.85 22.23 22.67 2008665
20070320 22.62 23.30 22.58 23.27 2724575
20070321 23.27 23.69 23.17 23.51 3472537
20070322 23.51 23.61 23.32 23.42 2579083
20070323 23.35 23.51 23.29 23.36 2614522
20070326 23.41 23.54 23.30 23.52 1576705
20070327 23.52 23.55 23.26 23.38 1428954
20070328 23.34 23.68 23.28 23.39 2064951
20070329 23.60 23.65 23.37 23.57 1931098
20070330 23.57 23.74 23.07 23.36 2037243
20070402 23.64 23.99 23.27 23.84 1731665
20070403 23.84 23.97 23.66 23.91 1593729
20070404 23.88 23.91 23.52 23.62 1653664
20070405 23.55 23.81 23.08 23.80 1005940
20070409 23.80 24.00 23.58 23.96 1564978
20070410 23.96 24.07 23.89 23.98 1222658
20070411 24.02 24.08 23.53 23.55 2007449
20070412 23.55 23.64 23.30 23.38 2770612
20070413 24.16 24.16 23.35 23.45 1860741
20070416 23.91 23.91 23.45 23.74 1162463
20070417 23.75 23.87 23.61 23.77 1349302
20070418 23.60 24.16 23.60 24.11 1426174
20070419 24.10 24.10 23.76 23.80 1370583
20070420 23.98 24.12 23.85 24.10 2334308
20070423 24.05 24.23 24.00 24.05 1441896
20070424 24.52 24.52 23.97 24.11 1231866
20070425 24.22 24.44 24.11 24.18 1687366
20070426 24.18 24.29 23.77 23.81 2467814
20070427 23.79 23.98 23.62 23.83 1648799
20070430 23.81 24.00 23.60 23.62 1620483
20070501 24.12 24.12 23.60 23.82 1349649
20070502 23.81 24.10 23.80 23.95 1141617
20070503 23.96 24.05 23.81 23.87 1247674
20070504 23.93 23.97 23.65 23.75 1198250
20070507 23.96 24.14 23.79 24.04 1544913
20070508 24.04 24.11 23.75 23.79 1446760
20070509 24.33 24.52 24.08 24.15 1975625
20070510 24.11 24.21 23.88 23.93 1860085
20070511 23.96 24.14 23.90 24.08 1567531
20070514 24.13 24.46 24.11 24.39 1617301
20070515 24.39 24.76 24.27 24.30 1367442
20070516 24.51 24.56 24.21 24.30 1751367
20070517 24.20 24.43 24.17 24.33 1534688
20070518 24.38 24.62 24.09 24.22 2020678
20070521 24.14 24.28 24.14 24.21 1179817
20070522 24.21 24.25 24.07 24.09 1160364
20070523 24.05 24.24 23.64 23.68 2015457
20070524 23.79 23.86 23.04 23.06 2655809
20070525 23.12 23.27 22.62 22.79 2689662
20070529 22.85 23.07 22.79 23.03 2160892
20070530 22.89 23.37 22.87 23.26 2052174
20070531 23.23 23.42 23.12 23.20 2995438
20070601 23.29 23.33 22.98 23.05 1713471
20070604 23.26 23.33 22.76 22.97 2877456
20070605 22.92 23.20 22.70 22.82 3529177
20070606 23.00 23.00 22.46 22.66 2607387
20070607 22.57 22.67 21.83 21.83 3906028
20070608 21.85 22.06 21.67 21.83 3908133
20070611 21.85 22.23 21.80 22.06 2881077
20070612 21.94 22.08 21.66 21.67 2494205
20070613 21.85 22.22 21.83 22.18 2549701
20070614 22.15 22.42 22.04 22.13 1856885
20070615 22.40 22.61 22.31 22.54 2460099
20070618 22.66 22.66 22.17 22.18 2074827
20070619 22.19 22.43 22.04 22.43 1767788
20070620 22.43 22.56 21.85 21.86 2259253
20070621 22.10 22.21 21.87 22.19 2440309
20070622 22.02 22.16 21.66 21.66 2886635
20070625 21.68 22.13 21.62 21.65 2347002
20070626 21.85 22.13 21.58 21.62 2869288
20070627 21.58 21.85 21.45 21.79 2467005
20070628 21.90 22.11 21.61 21.66 1954066
20070629 21.70 21.91 21.52 21.73 2487300
20070702 21.84 22.06 21.80 21.97 1466139
20070703 21.97 22.10 21.67 21.99 1237334
20070705 21.99 22.06 21.56 21.87 2734464
20070706 21.79 21.84 21.46 21.52 2342623
20070709 21.60 21.71 21.55 21.62 1357674
20070710 21.55 21.71 21.26 21.30 2423719
20070711 21.39 21.56 21.15 21.42 2720990
20070712 21.42 21.67 21.37 21.66 2228262
20070713 21.55 21.90 21.51 21.73 2470626
20070716 21.60 21.84 21.37 21.40 2301864
20070717 21.45 21.55 21.28 21.30 2306580
20070718 21.26 21.53 21.23 21.42 3865269
20070719 21.42 21.60 21.24 21.43 3728423
20070720 21.42 21.60 21.28 21.33 3482186
20070723 21.43 21.60 21.36 21.39 2050406
20070724 21.33 21.49 20.85 20.89 3551325
20070725 20.98 21.21 20.63 20.98 3025418
20070726 20.82 21.36 20.72 20.85 5368377
20070727 20.83 21.04 20.44 20.44 2992996
20070730 20.70 20.70 20.26 20.41 3355867
20070731 20.60 20.73 20.19 20.22 4392944
20070801 20.31 20.99 20.15 20.92 3320498
20070802 20.90 21.37 20.78 21.35 3728844
20070803 21.29 21.41 20.31 20.32 3940134
20070806 20.54 21.32 20.08 21.26 3199401
20070807 21.07 22.59 20.94 22.40 5429095
20070808 22.29 23.57 22.28 23.20 4406418
20070809 22.60 23.63 22.42 23.04 4452061
20070810 22.75 23.63 22.60 23.17 3996640
20070813 23.42 23.42 22.18 22.56 3560335
20070814 22.47 22.73 21.98 22.03 2412014
20070815 22.42 22.93 22.16 22.21 2599894
20070816 22.11 22.59 21.65 22.45 4166637
20070817 23.11 23.16 22.04 22.61 3903253
20070820 22.54 22.77 22.16 22.53 1815508
20070821 22.36 22.86 22.36 22.63 2267558
20070822 22.69 22.91 22.46 22.77 1442076
20070823 22.91 23.02 22.50 22.75 1593382
20070824 22.80 22.89 22.53 22.83 1128743
20070827 22.48 22.52 21.94 21.94 2904537
20070828 21.94 22.27 21.74 21.81 2041452
20070829 21.97 22.62 21.95 22.58 2308897
20070830 22.29 22.66 22.16 22.25 1507698
20070831 22.51 22.73 22.16 22.58 1713663
20070904 22.62 23.09 22.48 23.04 1885191
20070905 22.90 22.91 22.45 22.64 2024965
20070906 22.54 23.12 22.43 23.09 2238969
20070907 22.78 23.35 22.78 23.12 2753393
20070910 23.15 23.28 22.78 23.04 1571453
20070911 23.07 23.07 22.32 22.90 3000778
20070912 22.88 23.12 22.86 22.98 1937738
20070913 23.19 23.22 22.93 23.00 1239035
20070914 22.88 23.04 22.82 22.98 1222792
20070917 23.01 23.12 22.79 22.84 1170164
20070918 22.90 23.32 22.82 23.30 1879912
20070919 23.27 23.60 23.27 23.51 2548728
20070920 23.37 23.52 22.98 23.01 1458887
20070921 23.28 23.35 23.01 23.10 2135175
20070924 23.02 23.23 22.94 23.01 1810310
20070925 22.86 23.25 22.86 23.21 1492267
20070926 23.27 23.52 23.16 23.39 1639756
20070927 23.44 23.48 23.21 23.30 1131911
20070928 23.19 23.57 22.98 23.01 1578681
20071001 23.12 23.47 23.02 23.43 1504044
20071002 23.38 23.53 23.28 23.52 1382625
20071003 23.43 23.76 23.39 23.65 1326992
20071004 23.64 23.79 23.51 23.76 1254547
20071005 23.91 24.06 23.80 23.92 1221574
20071008 23.90 23.99 23.63 23.69 859187
20071009 23.76 23.83 23.46 23.79 2036172
20071010 23.71 23.91 23.59 23.59 1077983
20071011 23.71 23.84 23.11 23.27 2317830
20071012 23.25 23.64 23.22 23.49 1416005
20071015 23.39 23.73 23.16 23.26 2590230
20071016 23.30 23.41 23.21 23.35 1866512
20071017 23.63 23.63 22.91 23.11 2076456
20071018 23.09 23.36 22.96 23.16 1502501
20071019 23.07 23.26 22.67 22.67 1789762
20071022 22.64 22.98 22.47 22.85 1162935
20071023 22.95 23.07 22.67 22.83 1383438
20071024 22.67 23.00 22.66 22.96 1407640
20071025 22.96 23.15 22.85 23.04 1897536
20071026 23.10 23.21 22.90 23.15 1844827
20071029 23.25 23.49 23.21 23.44 1534256
20071030 23.31 23.64 23.30 23.36 1270872
20071031 23.55 23.70 23.39 23.60 1945210
20071101 23.51 23.70 23.15 23.17 2192839
20071102 23.39 23.83 22.91 23.43 2658208
20071105 23.39 23.99 23.22 23.84 1994752
20071106 23.86 23.96 23.38 23.92 1897455
20071107 23.86 23.86 23.39 23.43 2381098
20071108 23.54 24.07 23.49 24.01 3017914
20071109 23.70 24.29 23.65 23.95 2216716
20071112 23.95 24.18 23.83 23.85 1510785
20071113 24.01 24.21 23.69 24.16 1541484
20071114 24.83 24.85 24.35 24.44 1587108
20071115 24.39 24.82 24.36 24.55 1441676
20071116 24.67 24.82 24.36 24.77 1764874
20071119 24.67 25.05 24.62 24.95 2213804
20071120 24.97 25.42 24.92 25.36 2675448
20071121 25.20 25.60 25.15 25.27 2306258
20071123 25.48 25.50 25.10 25.37 956252
20071126 25.36 25.57 25.05 25.06 1937540
20071127 25.15 25.33 24.85 25.09 2034703
20071128 25.23 25.44 24.88 25.41 1601784
20071129 25.32 25.44 25.02 25.19 1664179
20071130 25.44 25.44 25.09 25.22 1780728
20071203 25.22 25.46 25.13 25.27 1350870
20071204 25.16 25.93 25.10 25.75 2162632
20071205 25.94 26.09 25.80 26.06 1723356
20071206 26.04 26.21 25.81 26.16 1304251
20071207 26.17 26.30 25.98 26.20 1391289
20071210 26.30 26.48 26.06 26.25 1542686
20071211 26.23 26.35 25.70 25.70 1928749
20071212 26.27 26.27 25.75 26.03 2096392
20071213 25.95 26.37 25.83 26.32 2221025
20071214 25.87 26.36 25.87 26.07 2177544
20071217 25.90 26.12 25.55 25.69 1369078
20071218 25.87 26.08 25.76 25.99 1609868
20071219 25.99 26.18 25.57 25.75 1888408
20071220 25.98 26.18 25.67 25.92 1343493
20071221 26.22 26.34 26.03 26.11 2313871
20071224 26.11 26.27 26.06 26.15 542718
20071226 26.12 26.29 25.98 26.20 842292
20071227 25.99 26.20 25.76 25.79 991569
20071228 25.81 26.11 25.79 25.89 1233772
20071231 25.85 25.92 25.64 25.70 778799
20080102 25.65 25.78 25.01 25.16 1889193
20080103 25.20 25.48 25.16 25.24 1298129
20080104 25.08 25.46 25.02 25.23 1655153
20080107 25.42 25.93 25.29 25.88 1823659
20080108 25.95 26.25 25.74 25.80 2222359
20080109 25.83 26.16 25.76 26.08 1792579
20080110 25.94 26.22 25.84 26.04 1736698
20080111 25.85 26.03 25.61 25.71 1578160
20080114 25.87 25.93 25.61 25.80 1442540
20080115 25.55 25.95 25.33 25.37 2232640
20080116 25.28 25.67 25.15 25.42 2369517
20080117 25.44 25.48 24.60 24.68 2625061
20080118 24.81 25.15 24.27 24.41 2857531
20080122 23.19 24.14 23.07 23.58 3451892
20080123 23.27 24.21 23.04 24.20 3993041
20080124 24.20 24.21 23.32 23.44 2654885
20080125 23.70 23.70 22.78 22.87 3056881
20080128 22.95 23.38 22.82 23.36 1808668
20080129 23.51 23.57 23.27 23.38 1819656
20080130 23.33 23.92 23.19 23.44 2164359
20080131 23.53 23.93 23.13 23.76 3056096
20080201 23.74 24.07 23.46 24.07 1670301
20080204 24.12 24.74 24.06 24.51 2025520
20080205 24.14 24.40 23.55 23.60 2483633
20080206 23.85 24.27 23.79 24.00 2565178
20080207 23.92 24.04 23.23 23.43 3916126
20080208 23.44 23.60 23.23 23.43 1896492
20080211 23.38 23.64 23.30 23.57 2571378
20080212 23.67 23.98 23.60 23.83 2195674
20080213 24.61 24.67 24.13 24.33 1912843
20080214 24.38 24.62 23.88 23.98 1699253
20080215 24.05 24.09 23.75 23.88 1729690
20080219 24.09 24.16 23.88 24.00 1487102
20080220 23.84 24.24 23.75 24.14 1957363
20080221 24.18 24.22 23.62 23.65 1928591
20080222 23.67 24.09 23.54 24.06 1748997
20080225 24.04 24.37 24.04 24.30 2058290
20080226 24.14 24.33 23.91 24.32 2718063
20080227 24.21 24.46 24.06 24.10 1734157
20080228 24.13 24.14 23.65 23.68 3190444
20080229 23.63 23.63 23.07 23.17 3533807
20080303 23.18 23.50 23.09 23.36 1971673
20080304 23.21 23.50 23.07 23.38 2650223
20080305 23.50 23.50 22.93 23.27 2108943
20080306 23.21 23.27 22.78 22.80 2072373
20080307 22.85 22.85 22.47 22.64 2243562
20080310 22.70 22.84 22.45 22.61 1761339
20080311 23.07 23.50 22.88 23.50 2531958
20080312 23.50 23.77 23.14 23.15 2133852
20080313 23.10 23.59 22.90 23.44 2700119
20080314 23.65 23.68 22.82 23.11 3299624
20080317 23.10 23.89 22.92 23.69 3296746
20080318 23.79 24.01 23.51 23.96 2718972
20080319 24.00 24.34 23.43 23.44 2693910
20080320 23.47 24.16 23.31 24.09 2873958
20080324 24.14 24.20 23.62 23.79 1631792
20080325 23.77 24.02 23.51 23.51 2613502
20080326 23.43 23.84 23.32 23.69 1639590
20080327 23.69 23.96 23.47 23.51 1842126
20080328 23.72 23.77 23.35 23.39 1470748
20080331 23.43 23.65 23.27 23.58 1717425
20080401 23.75 24.06 23.59 23.95 1662607
20080402 23.97 24.33 23.81 24.17 1909133
20080403 24.04 24.33 23.98 24.02 1359751
20080404 24.10 24.29 23.88 23.93 1577202
20080407 24.04 24.18 23.77 24.13 1483998
20080408 24.06 24.43 24.04 24.32 1784659
20080409 24.37 24.42 24.16 24.26 1180460
20080410 24.29 24.42 24.12 24.24 1449472
20080411 24.22 24.26 23.97 24.01 1379588
20080414 24.05 24.13 23.75 23.83 2402789
20080415 23.93 23.96 23.71 23.83 1721740
20080416 23.98 24.39 23.77 24.37 2209870
20080417 24.34 24.57 24.12 24.20 1947596
20080418 24.54 24.54 24.05 24.29 1832207
20080421 24.30 24.34 23.97 24.13 1931847
20080422 24.04 24.05 23.72 23.88 1894369
20080423 23.92 24.30 23.64 24.29 2166788
20080424 24.20 24.37 23.84 24.06 2236899
20080425 24.22 24.39 24.12 24.39 1556229
20080428 24.43 24.43 24.02 24.14 1673813
20080429 24.16 24.24 24.01 24.04 1420776
20080430 24.13 24.51 24.05 24.18 1535862
20080501 24.26 24.80 24.08 24.66 1772242
20080502 25.09 25.36 24.83 25.08 2279981
20080505 25.21 25.21 24.43 24.74 1928364
20080506 24.63 24.90 24.57 24.78 2102961
20080507 24.78 24.91 24.35 24.39 1468931
20080508 24.57 24.58 24.30 24.50 1340292
20080509 24.79 24.82 24.25 24.38 1754676
20080512 24.49 24.71 24.33 24.71 1086725
20080513 24.83 24.83 24.35 24.55 1422821
20080514 24.70 24.99 24.55 24.95 1920187
20080515 25.66 25.66 25.18 25.35 1611970
20080516 25.43 25.48 25.18 25.37 1187002
20080519 25.40 25.66 25.39 25.63 1090479
20080520 25.43 25.74 25.33 25.44 1398390
20080521 25.56 25.73 25.32 25.37 1578213
20080522 25.36 25.65 25.32 25.50 1033046
20080523 25.33 25.47 24.87 24.92 1248161
20080527 24.69 25.13 24.69 25.04 1291564
20080528 25.06 25.18 24.95 25.18 1372816
20080529 24.85 25.37 24.28 25.21 1319184
20080530 25.32 25.41 25.10 25.29 1719455
20080602 25.25 25.28 24.65 24.78 1849079
20080603 24.95 25.02 24.48 24.59 2117753
20080604 24.57 24.87 24.50 24.84 1855143
20080605 24.88 24.88 24.58 24.87 2334182
20080606 24.69 24.78 24.18 24.21 2001500
20080609 24.36 24.84 24.29 24.77 1651574
20080610 24.68 24.76 24.29 24.51 1669183
20080611 24.51 24.68 24.26 24.55 2571729
20080612 24.62 24.70 24.31 24.42 1598599
20080613 24.51 24.85 24.46 24.84 1722743
20080616 24.69 24.95 24.47 24.91 1555342
20080617 24.99 24.99 24.76 24.91 1321887
20080618 24.77 25.03 24.61 24.77 1547378
20080619 24.65 24.81 24.55 24.80 1897742
20080620 24.57 24.72 24.06 24.18 3011238
20080623 24.24 24.62 24.22 24.28 1662315
20080624 24.24 24.25 23.95 24.03 2000331
20080625 24.09 24.44 24.02 24.28 1753066
20080626 24.03 24.13 23.58 23.58 2285445
20080627 23.61 23.83 23.29 23.36 2778221
20080630 23.47 23.95 23.31 23.79 3480047
20080701 23.53 23.84 23.40 23.64 2323514
20080702 23.58 23.95 23.58 23.62 1769068
20080703 23.77 23.92 23.39 23.42 1286011
20080707 23.47 23.80 23.33 23.51 2357345
20080708 23.54 23.96 23.47 23.92 2688712
20080709 23.91 24.28 23.81 23.96 2144423
20080710 24.00 24.09 23.70 23.88 2099266
20080711 23.66 24.09 23.42 23.81 1766657
20080714 24.02 24.02 23.50 23.54 1704183
20080715 23.54 23.79 23.35 23.62 2341708
20080716 23.68 23.72 23.24 23.38 1821459
20080717 23.46 23.64 22.95 23.51 2594599
20080718 23.58 23.88 23.44 23.79 2486092
20080721 23.84 23.96 23.68 23.76 1816709
20080722 23.83 24.07 23.68 23.76 1718359
20080723 23.74 23.81 23.32 23.57 1487169
20080724 23.62 23.77 23.42 23.70 1962408
20080725 23.76 23.88 23.50 23.53 1302159
20080728 23.51 23.65 23.28 23.40 1941438
20080729 23.40 23.70 23.38 23.64 1658369
20080730 23.73 24.20 23.55 23.98 2203462
20080731 24.09 24.31 23.79 24.06 1839653
20080801 23.95 24.20 23.48 23.50 1925362
20080804 23.47 23.95 23.47 23.77 1786459
20080805 24.03 24.17 23.64 24.17 2031020
20080806 24.36 24.46 23.84 23.87 2214130
20080807 23.81 24.16 23.64 23.84 1553369
20080808 23.84 24.94 23.70 24.88 2833827
20080811 24.54 25.62 24.29 25.37 2712532
20080812 25.29 25.29 24.31 24.43 2700184
20080813 24.94 25.48 24.94 25.28 1988615
20080814 25.37 25.37 24.94 25.01 1608875
20080815 25.01 25.37 25.01 25.31 1146106
20080818 25.33 25.57 25.25 25.47 1305841
20080819 25.40 25.50 25.13 25.18 1193872
20080820 25.28 25.28 25.00 25.20 1607962
20080821 25.08 25.27 24.98 25.14 1432491
20080822 25.31 25.45 25.14 25.38 786314
20080825 25.31 25.40 24.96 25.04 1190289
20080826 24.98 25.34 24.97 25.20 1569749
20080827 25.25 25.34 25.07 25.24 973726
20080828 25.34 25.41 25.18 25.40 899759
20080829 25.34 25.40 24.80 24.83 1446821
20080902 24.94 25.16 24.64 24.69 1960096
20080903 24.70 24.76 24.24 24.37 2280410
20080904 24.41 24.69 24.30 24.61 2625450
20080905 24.57 24.80 24.26 24.64 2348407
20080908 24.88 25.44 24.78 25.44 2646102
20080909 25.34 25.97 25.34 25.77 4316792
20080910 25.80 25.94 25.40 25.44 2257581
20080911 25.40 25.98 25.28 25.94 2002664
20080912 25.80 26.18 25.68 26.05 1739248
20080915 25.14 26.21 25.14 25.43 2424411
20080916 25.27 25.92 24.86 25.68 3595664
20080917 25.30 25.51 24.73 24.74 2943867
20080918 24.83 26.68 24.83 26.46 4603739
20080919 26.59 27.19 25.55 25.58 4049231
20080922 25.67 25.94 25.35 25.58 2462273
20080923 25.68 25.97 25.10 25.16 2103043
20080924 25.28 25.45 24.98 25.41 1853114
20080925 25.50 25.88 25.41 25.58 1648633
20080926 25.24 25.72 25.17 25.67 1395613
20080929 25.40 25.77 24.98 25.07 3097772
20080930 25.50 25.62 24.44 24.81 2810263
20081001 24.81 25.51 24.49 25.35 2162962
20081002 25.24 25.34 24.78 24.97 3224704
20081003 25.24 25.61 24.64 24.71 2409941
20081006 24.71 24.91 23.49 24.36 4057239
20081007 24.73 24.80 24.06 24.16 3903123
20081008 23.72 24.77 23.65 24.10 4440141
20081009 24.00 24.24 21.57 21.57 4598471
20081010 20.46 21.91 19.22 20.54 5817139
20081013 23.48 23.48 21.95 23.28 3098615
20081014 24.63 24.70 21.64 22.38 4971960
20081015 22.09 22.31 21.00 21.08 3156707
20081016 21.95 22.14 20.50 22.11 4097910
20081017 21.74 22.68 21.38 21.57 3812297
20081020 22.62 23.77 21.71 23.75 2659448
20081021 23.16 23.46 22.24 22.35 2418300
20081022 22.48 22.69 21.34 21.99 4631556
20081023 22.34 23.43 21.85 23.35 4619615
20081024 21.91 22.81 21.61 22.25 3592784
20081027 21.97 23.26 21.85 22.38 3448853
20081028 22.93 23.76 22.08 23.75 3854654
20081029 23.60 24.06 22.92 23.12 3289118
20081030 24.13 24.16 23.29 23.96 2419564
20081031 23.70 24.14 23.06 23.32 2978076
20081103 23.20 23.80 23.13 23.73 2507931
20081104 24.23 24.49 23.63 24.09 2848476
20081105 23.36 23.50 22.21 22.24 4168436
20081106 22.31 22.58 22.09 22.29 3600862
20081107 22.48 23.29 22.44 23.13 1923991
20081110 23.50 23.56 22.36 22.66 2069537
20081111 22.42 23.12 22.36 22.55 3101425
20081112 23.22 23.23 22.62 22.77 2248057
20081113 22.85 24.04 22.61 23.98 3724837
20081114 23.50 24.25 22.76 23.28 4160125
20081117 23.25 23.47 22.77 22.91 2967602
20081118 23.07 23.35 22.65 23.34 2998910
20081119 23.22 23.44 22.18 22.19 3380181
20081120 22.30 22.98 21.58 21.78 4857297
20081121 22.31 22.40 21.09 22.39 5566025
20081124 22.65 23.44 22.09 23.00 3685131
20081125 23.25 23.56 22.42 22.82 3448172
20081126 22.55 22.73 22.27 22.53 2590093
20081128 22.48 23.16 22.28 23.16 1118083
20081201 22.64 22.86 21.89 21.94 2496639
20081202 22.30 22.33 21.28 21.58 3409877
20081203 21.58 22.06 21.21 21.97 3026791
20081204 21.92 22.19 21.36 21.72 3050575
20081205 21.42 22.30 21.03 22.24 2509203
20081208 22.65 22.65 21.92 22.24 2314570
20081209 22.21 22.21 21.52 21.60 2394989
20081210 21.73 21.97 21.67 21.91 1484977
20081211 21.81 22.30 21.42 21.67 2583240
20081212 21.40 21.84 21.21 21.76 2157425
20081215 21.84 21.98 21.39 21.60 1719517
20081216 21.79 22.25 21.75 22.24 2108582
20081217 22.09 22.24 21.72 21.75 1811157
20081218 22.00 22.43 21.55 21.98 2280910
20081219 22.22 22.43 21.81 21.85 2237778
20081222 21.89 22.27 21.75 22.09 1224032
20081223 22.16 22.22 21.40 21.49 1467509
20081224 21.51 21.79 21.51 21.75 406734
20081226 21.84 21.95 21.58 21.66 613662
20081229 21.72 21.81 21.57 21.81 855459
20081230 21.88 22.24 21.81 22.24 1099876
20081231 22.21 22.46 22.06 22.34 1507752
20090102 22.40 23.04 22.31 22.92 1080459
20090105 23.16 23.50 22.92 23.47 1985568
20090106 23.52 23.76 22.76 22.83 2511420
20090107 22.74 23.20 22.67 22.89 1565195
20090108 22.89 23.09 22.77 22.94 1428542
20090109 22.95 23.07 22.64 22.73 1188022
20090112 22.77 23.07 22.74 22.88 1309155
20090113 22.91 23.00 22.34 22.56 1846899
20090114 22.52 22.55 22.01 22.31 2034881
20090115 22.33 22.37 21.69 22.12 1979722
20090116 22.33 22.53 22.03 22.36 1753110
20090120 22.33 22.73 22.06 22.15 2345609
20090121 22.48 22.48 21.58 22.10 2791915
20090122 22.03 22.28 21.79 22.12 1926244
20090123 21.85 22.22 21.67 22.18 1425384
20090126 22.36 22.71 22.13 22.56 1588777
20090127 22.68 22.89 22.48 22.77 1787575
20090128 22.97 23.06 22.58 22.92 1951908
20090129 22.77 23.28 22.76 22.94 1867659
20090130 22.86 23.22 22.39 22.55 2534464
20090202 22.33 22.56 22.18 22.34 1865979
20090203 22.59 22.59 22.13 22.40 2207948
20090204 22.91 23.07 22.68 22.86 2611726
20090205 23.44 23.61 22.94 23.03 2931054
20090206 23.19 23.61 22.94 23.34 2441078
20090209 23.37 23.44 22.89 23.31 1805177
20090210 23.15 23.31 22.49 22.64 2808173
20090211 23.86 23.86 23.15 23.29 1602901
20090212 23.14 23.25 22.70 23.20 1743810
20090213 23.18 23.42 22.95 22.98 1423319
20090217 22.70 22.70 21.98 22.00 2173012
20090218 22.19 22.55 21.88 22.47 3241206
20090219 22.53 22.80 22.28 22.61 2555843
20090220 22.51 22.64 21.88 22.08 3034751
20090223 22.30 22.37 21.59 21.69 1975278
20090224 21.81 22.39 21.78 22.31 1835974
20090225 22.61 22.61 21.88 22.09 2211750
20090226 22.26 22.34 21.47 21.49 1660945
20090227 21.36 21.45 20.85 21.00 2419873
20090302 20.66 20.97 20.13 20.14 2419681
20090303 20.33 20.33 19.02 19.05 2581690
20090304 19.33 19.58 18.77 19.36 2280440
20090305 19.04 19.04 18.45 18.77 2800780
20090306 19.16 19.47 18.48 18.94 2068661
20090309 18.74 18.93 18.27 18.41 2050447
20090310 19.08 19.40 18.71 19.32 3019743
20090311 19.58 19.85 19.38 19.57 2153642
20090312 19.49 19.77 19.36 19.72 1453848
20090313 19.88 20.16 19.71 20.05 1561020
20090316 20.50 20.89 20.19 20.52 1794221
20090317 20.58 21.08 20.38 21.08 2292306
20090318 20.99 21.89 20.74 21.81 3057776
20090319 21.88 22.19 21.69 22.09 2079821
20090320 22.28 22.80 22.14 22.17 3381986
20090323 22.61 22.92 22.28 22.90 2081681
20090324 22.70 22.87 22.03 22.14 2155631
20090325 22.25 22.58 21.84 22.20 1533826
20090326 22.41 22.56 21.86 22.55 1940196
20090327 22.25 22.41 22.02 22.28 1429027
20090330 21.94 22.14 21.75 22.00 1739705
20090331 22.20 22.53 21.94 22.33 2435330
20090401 22.12 22.36 21.98 22.23 2458548
20090402 22.51 22.56 21.83 22.11 2242536
20090403 22.17 22.36 21.95 22.12 1132011
20090406 22.00 22.37 21.83 21.92 1448140
20090407 21.66 21.75 21.24 21.45 2213867
20090408 21.56 21.81 21.39 21.81 1334169
20090409 21.92 22.08 21.49 21.77 1993622
20090413 21.75 21.83 21.56 21.70 1496435
20090414 21.64 21.66 21.28 21.39 1523821
20090415 21.39 21.83 21.31 21.83 2366704
20090416 21.91 21.91 21.45 21.63 2870112
20090417 21.63 21.72 21.28 21.42 2774484
20090420 21.30 21.59 21.20 21.39 1471678
20090421 21.33 21.64 21.33 21.56 1395612
20090422 21.33 21.59 21.20 21.39 3196118
20090423 21.39 21.61 21.33 21.55 1776391
20090424 21.58 21.66 21.38 21.44 1585777
20090427 21.30 21.72 21.30 21.49 1186014
20090428 21.38 21.83 21.38 21.59 1181396
20090429 21.77 21.83 21.63 21.81 1268173
20090430 21.84 21.98 21.39 21.53 1597899
20090501 21.56 22.00 21.52 22.00 1276703
20090504 21.89 22.19 21.73 22.19 2316549
20090505 22.14 22.30 21.84 22.12 2207709
20090506 22.20 22.30 21.77 21.81 1662164
20090507 22.00 22.20 21.52 22.12 2494785
20090508 22.22 22.47 22.00 22.11 2791288
20090511 22.00 22.55 21.91 22.36 2513000
20090512 22.48 22.61 22.26 22.45 2004974
20090513 22.47 22.50 21.83 21.89 2455469
20090514 22.83 22.96 22.32 22.51 1738060
20090515 22.46 22.51 21.96 22.10 1452043
20090518 22.32 22.45 21.97 22.22 1412159
20090519 22.12 22.50 22.09 22.24 1857529
20090520 22.33 22.46 21.96 22.01 1750745
20090521 21.97 22.07 21.83 22.05 2058839
20090522 22.04 22.53 21.97 22.45 1729339
20090526 22.45 23.01 22.24 23.01 1741414
20090527 22.99 22.99 22.51 22.55 1723546
20090528 22.61 23.19 22.61 23.01 2022736
20090529 23.06 23.28 22.74 23.20 2016577
20090601 23.28 23.69 23.27 23.56 1486438
20090602 23.46 23.65 23.10 23.12 1594990
20090603 23.10 23.20 22.89 23.09 1232010
20090604 23.15 23.19 22.97 23.07 1305436
20090605 23.07 23.43 22.96 23.17 1331842
20090608 23.17 23.35 22.92 23.10 1217374
20090609 23.20 23.38 23.01 23.09 2090185
20090610 23.19 23.43 22.92 23.19 1628898
20090611 23.22 23.97 23.15 23.68 2201909
20090612 23.63 24.20 23.37 24.06 2941957
20090615 23.81 23.96 23.45 23.69 1312693
20090616 24.32 24.32 23.19 23.33 2609408
20090617 23.32 23.63 23.19 23.43 2261125
20090618 23.50 24.07 22.81 24.01 1956263
20090619 23.97 24.19 23.56 23.63 2301070
20090622 23.48 24.17 23.48 24.02 1919001
20090623 23.83 23.99 23.45 23.60 2076281
20090624 23.74 23.81 23.43 23.61 1536262
20090625 23.58 24.10 23.35 23.99 1959434
20090626 23.94 23.97 23.51 23.63 1613408
20090629 23.73 23.96 23.53 23.91 1100223
20090630 24.07 24.12 23.60 23.92 1724217
20090701 23.89 24.50 23.84 24.32 1597857
20090702 24.12 24.12 23.61 23.61 1297996
20090706 23.56 24.04 23.53 23.96 1061924
20090707 23.97 24.02 23.45 23.48 1901194
20090708 23.61 23.74 23.24 23.43 1758978
20090709 23.53 23.56 23.12 23.33 1299032
20090710 23.27 23.66 23.12 23.48 2662586
20090713 23.58 23.96 23.35 23.89 1730681
20090714 23.91 23.97 23.66 23.81 1549984
20090715 23.78 24.25 23.78 24.20 1394107
20090716 24.10 24.30 23.92 24.22 1242012
20090717 24.27 24.27 24.01 24.15 1366176
20090720 24.25 24.30 23.97 24.20 1381057
20090721 24.48 24.50 24.30 24.42 1245488
20090722 24.30 24.55 24.25 24.33 1118274
20090723 24.27 24.94 24.27 24.84 1715252
20090724 24.69 25.33 24.69 25.24 1432040
20090727 25.24 25.33 25.04 25.33 1044849
20090728 25.25 25.33 24.84 25.09 1180234
20090729 25.01 25.37 24.79 25.17 2087990
20090730 25.33 25.63 25.06 25.47 1460459
20090731 25.40 25.53 25.20 25.38 1074060
20090803 25.53 25.61 25.30 25.53 1987426
20090804 25.66 25.66 25.35 25.55 1674819
20090805 25.47 25.47 24.94 25.14 1437528
20090806 25.19 25.37 25.06 25.33 1004843
20090807 25.51 25.79 25.35 25.70 1537604
20090810 25.65 25.65 25.25 25.45 1322694
20090811 25.60 25.68 25.42 25.58 1203653
20090812 26.41 26.46 26.10 26.27 4252976
20090813 26.37 26.37 26.01 26.30 2126982
20090814 26.37 26.44 26.08 26.44 1126344
20090817 26.03 26.35 26.03 26.25 2625498
20090818 26.34 26.34 26.06 26.22 2426150
20090819 26.13 26.42 26.04 26.37 1388050
20090820 26.49 26.65 26.25 26.63 1135244
20090821 26.73 26.90 26.61 26.84 1332265
20090824 26.90 26.99 26.77 26.99 899307
20090825 26.92 27.06 26.82 26.85 958524
20090826 26.87 26.97 26.58 26.89 869873
20090827 26.82 26.96 26.66 26.85 925948
20090828 26.97 26.97 26.66 26.84 1004420
20090831 26.75 26.82 26.47 26.63 1402942
20090901 26.54 26.75 26.22 26.29 1915942
20090902 26.30 26.30 25.98 26.04 3937462
20090903 26.08 26.34 25.86 26.32 1935603
20090904 26.37 26.68 26.37 26.68 1323947
20090908 26.82 26.85 26.53 26.68 1463089
20090909 26.65 26.73 26.44 26.53 1581232
20090910 26.53 26.58 26.39 26.53 1029491
20090911 26.61 26.63 26.44 26.53 1084810
20090914 26.63 26.92 26.58 26.90 1234656
20090915 26.96 26.96 26.59 26.92 1471291
20090916 27.08 27.42 26.68 27.25 2004884
20090917 27.35 27.42 27.04 27.20 1808967
20090918 27.33 27.54 27.11 27.44 2020706
20090921 27.32 27.42 27.04 27.08 1241113
20090922 27.16 27.16 26.85 27.01 1311382
20090923 27.06 27.42 26.96 27.02 1279040
20090924 27.02 27.26 27.02 27.18 1213424
20090925 27.11 27.35 27.08 27.21 1100865
20090928 27.18 27.52 27.18 27.40 879122
20090929 27.45 27.45 27.08 27.26 1249140
20090930 27.32 27.45 26.90 27.06 1450990
20091001 27.04 27.06 26.77 26.84 1749809
20091002 26.73 26.82 26.44 26.44 1208363
20091005 26.56 26.68 26.35 26.66 1206269
20091006 26.87 26.89 26.58 26.85 1303006
20091007 26.87 27.04 26.61 26.96 1181547
20091008 27.06 27.06 26.73 26.80 984700
20091009 26.84 26.90 26.75 26.82 849862
20091012 27.04 27.04 26.75 26.89 950496
20091013 26.85 26.92 26.77 26.84 993891
20091014 26.90 27.20 26.87 27.13 1595833
20091015 27.13 27.26 27.01 27.25 1235936
20091016 27.14 27.23 26.90 27.14 1792505
20091019 27.18 27.63 27.02 27.47 1265719
20091020 27.54 27.54 27.18 27.42 3169212
20091021 27.42 27.92 27.40 27.76 2138849
20091022 27.75 27.85 27.56 27.83 1849919
20091023 27.76 27.88 27.59 27.68 2055317
20091026 27.75 28.04 27.39 27.40 2115988
20091027 27.45 27.69 27.26 27.33 1769819
20091028 27.49 27.69 27.20 27.23 2122852
20091029 27.32 27.69 27.25 27.69 2248441
20091030 27.88 27.88 27.20 27.20 2590189
20091102 27.28 27.47 27.01 27.13 1858179
20091103 27.04 27.16 26.96 27.02 1889358
20091104 27.11 27.42 27.09 27.16 1667615
20091105 27.35 27.59 27.26 27.59 1244254
20091106 27.59 27.69 27.39 27.59 1616541
20091109 27.82 28.04 27.63 28.04 1576346
20091110 28.99 29.12 28.74 29.10 4199286
20091111 29.19 29.21 28.92 29.03 1011901
20091112 28.94 29.12 28.72 28.79 1141064
20091113 28.83 29.10 28.69 28.85 1378874
20091116 28.97 29.28 28.81 29.14 1184100
20091117 29.14 29.23 28.96 29.12 1486686
20091118 29.05 29.15 28.92 29.06 935949
20091119 29.05 29.05 28.79 28.96 1508427
20091120 28.87 29.28 28.87 29.17 1624135
20091123 29.30 29.77 29.28 29.60 1516489
20091124 29.48 29.78 29.46 29.78 1322382
20091125 29.84 30.20 29.77 30.12 1097862
20091127 29.71 30.27 29.50 30.02 944789
20091130 30.03 30.25 29.89 30.00 1989940
20091201 30.03 30.77 30.03 30.77 1939620
20091202 30.70 31.22 30.70 31.02 2077958
20091203 31.02 31.37 30.88 31.06 1304256
20091204 31.29 31.49 30.57 30.83 2044653
20091207 31.01 31.46 30.83 31.26 1239536
20091208 31.28 31.47 30.99 31.38 1505369
20091209 31.31 31.47 31.22 31.38 1225246
20091210 31.47 31.85 31.40 31.78 962582
20091211 31.94 32.18 31.67 32.03 1387381
20091214 32.27 32.27 31.56 31.83 1966699
20091215 31.65 31.92 31.60 31.74 1250600
20091216 32.10 32.25 31.53 31.56 1673676
20091217 31.47 31.51 31.10 31.17 1812737
20091218 31.17 31.38 30.86 31.28 1732002
20091221 31.28 31.58 31.24 31.24 788826
20091222 31.46 31.46 30.93 31.04 1181376
20091223 30.99 31.20 30.86 31.01 933947
20091224 31.01 31.19 30.97 31.06 413123
20091228 31.08 31.29 31.08 31.19 969477
20091229 31.19 31.33 31.11 31.28 680513
20091230 31.17 31.37 31.11 31.33 573034
20091231 31.35 31.47 30.95 30.95 844539
20100104 30.95 31.10 30.41 30.52 2308651
20100105 30.59 30.59 29.91 30.02 2153076
20100106 29.96 30.32 29.93 30.12 1938564
20100107 30.16 30.32 30.03 30.27 1321104
20100108 30.11 30.29 30.00 30.29 919713
20100111 30.30 30.66 30.27 30.59 1220798
20100112 30.54 30.77 30.38 30.63 1473954
20100113 30.74 30.92 30.41 30.70 1687632
20100114 30.77 30.83 30.48 30.70 1067392
20100115 30.36 30.68 30.00 30.39 2418632
20100119 30.56 30.75 30.29 30.74 1033196
20100120 30.59 30.59 30.11 30.45 1461554
20100121 30.47 30.56 29.93 30.00 2200839
20100122 30.00 30.20 29.71 29.77 2183602
20100125 30.03 30.07 29.64 29.96 1255271
20100126 29.98 30.32 29.78 30.23 1571924
20100127 30.18 30.21 29.82 30.11 1632364
20100128 30.16 30.18 29.77 29.89 1309149
20100129 30.11 30.12 29.71 29.73 1692636
20100201 29.78 29.94 29.51 29.94 1040870
20100202 29.84 30.18 29.55 30.14 1543122
20100203 30.16 30.16 29.82 29.93 874286
20100204 29.87 29.98 29.44 29.44 1401059
20100205 29.50 29.59 29.01 29.35 1666781
20100208 29.41 29.77 29.23 29.35 1776262
20100209 29.53 30.32 29.41 29.78 2811349
20100210 30.76 30.97 30.37 30.50 1886615
20100211 30.38 30.63 30.12 30.48 1651539
20100212 30.38 30.59 30.16 30.37 1654517
20100216 30.59 30.89 30.48 30.55 1935332
20100217 30.70 30.74 30.27 30.42 1259037
20100218 30.37 30.70 30.31 30.70 1221489
20100219 30.65 31.27 30.48 31.23 1574741
20100222 31.31 31.31 30.84 30.89 1421037
20100223 30.89 31.01 30.70 30.74 1092517
20100224 30.74 31.01 30.54 30.93 1407156
20100225 30.72 30.82 30.46 30.80 1365779
20100226 30.74 30.97 30.65 30.74 1331368
20100301 30.85 31.06 30.72 31.01 953386
20100302 31.23 31.23 30.84 30.91 1089379
20100303 30.91 31.14 30.76 30.84 1184951
20100304 30.80 30.95 30.52 30.70 1209682
20100305 30.72 30.95 30.65 30.95 1137830
20100308 31.01 31.10 30.87 31.08 551258
20100309 31.01 31.06 30.89 30.97 653957
20100310 30.95 31.08 30.84 30.97 901265
20100311 30.97 31.02 30.82 30.99 1022579
20100312 31.02 31.06 30.69 30.70 884193
20100315 30.74 30.97 30.65 30.95 921847
20100316 31.08 31.29 30.89 31.23 1076880
20100317 31.42 31.42 31.17 31.25 1208246
20100318 31.12 31.42 31.12 31.17 1399498
20100319 31.17 31.51 30.95 31.17 2068453
20100322 31.08 31.12 30.76 30.91 1245794
20100323 30.89 30.97 30.76 30.95 985456
20100324 30.93 30.95 30.65 30.69 1107302
20100325 30.72 30.85 30.59 30.65 948440
20100326 30.76 30.89 30.61 30.87 824360
20100329 30.93 31.19 30.87 31.19 939079
20100330 31.17 31.32 30.78 30.84 1575432
20100331 30.82 30.89 30.67 30.69 1062521
20100401 30.80 30.95 30.74 30.85 1023589
20100405 30.89 31.01 30.74 30.87 1236487
20100406 30.74 31.12 30.65 31.12 902382
20100407 31.08 31.12 30.74 30.78 1231115
20100408 30.76 30.84 30.48 30.54 1851141
20100409 30.59 30.70 30.33 30.70 1644306
20100412 30.69 30.78 30.57 30.57 1356631
20100413 30.59 30.63 30.44 30.50 1547829
20100414 30.52 30.54 30.40 30.48 1276748
20100415 30.50 30.50 30.22 30.33 1517142
20100416 30.33 30.42 30.08 30.10 2256354
20100419 29.97 30.33 29.97 30.22 1966923
20100420 30.31 30.78 30.29 30.74 1810348
20100421 30.69 30.78 30.55 30.65 1461085
20100422 30.54 30.67 30.27 30.48 1722434
20100423 30.50 30.55 30.14 30.55 1804072
20100426 30.54 30.65 30.37 30.54 1644944
20100427 30.48 30.61 30.10 30.10 1725732
20100428 30.44 31.78 30.37 31.29 6575735
20100429 31.19 31.44 31.02 31.08 2147910
20100430 31.14 31.63 31.08 31.55 1726742
20100503 31.68 31.91 31.49 31.83 1687492
20100504 31.74 31.96 31.29 31.42 2203541
20100505 31.38 31.95 31.38 31.51 1826091
20100506 31.63 31.83 29.90 30.99 3068535
20100507 31.16 31.31 30.29 31.12 3738181
20100510 31.68 31.87 31.36 31.78 2118872
20100511 31.66 32.19 31.48 31.81 2099725
20100512 31.79 32.06 31.61 31.93 1910441
20100513 31.93 32.08 31.61 31.70 1491294
20100514 31.70 31.81 31.44 31.55 1713286
20100517 31.59 31.87 31.23 31.83 1611119
20100518 31.95 32.23 31.81 31.85 2979716
20100519 32.72 32.81 32.22 32.38 1898550
20100520 32.03 32.24 31.36 31.36 2556386
20100521 30.93 31.44 30.93 31.42 2279410
20100524 31.36 31.89 31.24 31.36 1778776
20100525 30.99 31.12 30.38 31.07 1800215
20100526 31.30 31.32 30.75 30.85 1623967
20100527 31.24 31.40 30.99 31.38 1264138
20100528 31.48 31.67 31.24 31.34 1517434
20100601 31.12 31.36 30.79 30.83 1157350
20100602 31.01 31.34 30.85 31.34 1381569
20100603 31.48 31.64 31.28 31.52 732237
20100604 31.16 31.18 30.59 30.65 1694395
20100607 30.75 31.11 30.59 30.77 1361199
20100608 30.75 31.62 30.57 31.62 2465742
20100609 31.67 31.69 31.16 31.28 1406471
20100610 31.65 31.89 31.52 31.89 1419456
20100611 31.75 31.89 31.38 31.75 1044452
20100614 31.93 32.03 31.73 31.83 1321122
20100615 31.95 32.22 31.85 32.22 1153837
20100616 32.34 32.52 32.09 32.44 1143652
20100617 32.50 32.83 32.30 32.81 1014254
20100618 32.77 32.87 32.44 32.68 1252477
20100621 32.83 32.89 32.42 32.58 1076178
20100622 32.54 32.60 31.97 32.05 1144568
20100623 32.09 32.20 31.71 31.85 951057
20100624 31.67 32.19 31.64 31.71 2180771
20100625 31.77 31.93 31.52 31.75 1076636
20100628 31.89 32.22 31.65 32.09 791156
20100629 31.87 31.97 31.52 31.71 1535156
20100630 31.69 31.99 31.32 31.42 1387120
20100701 31.56 31.56 31.16 31.36 1899008
20100702 31.36 31.73 31.34 31.54 1165651
20100706 31.67 32.01 31.60 31.85 2926757
20100707 31.89 32.91 31.83 32.89 1378208
20100708 32.91 33.09 32.56 32.83 1271879
20100709 32.79 33.01 32.68 32.97 612565
20100712 32.85 33.19 32.79 33.17 766203
20100713 33.25 33.34 32.93 33.07 1191979
20100714 32.99 33.32 32.89 33.30 1165396
20100715 33.30 33.60 33.11 33.54 996227
20100716 33.54 33.60 33.03 33.13 1124708
20100719 33.32 33.83 33.19 33.72 990218
20100720 33.46 33.76 33.25 33.66 1094001
20100721 33.70 33.74 32.97 33.19 1418794
20100722 33.44 33.74 33.32 33.58 1654267
20100723 33.76 33.76 33.09 33.27 3354468
20100726 33.17 33.58 33.17 33.58 1702339
20100727 33.66 34.09 33.48 34.09 1781068
20100728 34.05 34.11 33.78 33.99 1134893
20100729 34.13 34.23 33.70 33.72 1314298
20100730 33.58 33.83 33.38 33.58 1321784
20100802 33.85 34.33 33.85 34.11 1451080
20100803 34.36 34.36 34.03 34.11 1392467
20100804 34.31 34.31 33.87 34.11 1086311
20100805 34.01 34.21 33.87 34.19 1000403
20100806 34.13 34.27 33.87 34.21 1115185
20100809 34.44 34.58 34.25 34.48 1005393
20100810 34.35 34.95 34.21 34.74 1739005
20100811 35.47 35.51 35.06 35.06 1381369
20100812 34.81 35.24 34.75 35.04 1261350
20100813 34.99 35.24 34.83 34.85 1736303
20100816 34.77 34.91 34.34 34.89 1080906
20100817 35.06 35.59 34.99 35.32 1279604
20100818 35.26 35.51 35.06 35.36 4165340
20100819 35.26 35.26 34.54 34.91 1205465
20100820 34.75 35.06 34.65 34.95 1087007
20100823 35.14 35.32 34.95 34.95 2288519
20100824 34.79 35.42 34.67 35.26 2104219
20100825 35.16 35.32 34.73 35.16 1506904
20100826 35.30 35.30 34.89 34.99 1019066
20100827 35.14 35.57 34.89 35.57 972991
20100830 35.55 35.61 35.14 35.14 841404
20100831 35.04 35.42 34.85 35.20 1819765
20100901 35.51 35.85 35.40 35.73 1925825
20100902 35.77 35.77 35.28 35.40 1199022
20100903 35.49 35.67 35.24 35.55 1262814
20100907 35.55 35.83 35.44 35.53 1055819
20100908 35.53 35.83 35.51 35.63 928527
20100909 35.79 36.02 35.65 35.94 1070559
20100910 35.90 35.98 35.69 35.92 980020
20100913 36.02 36.31 35.98 36.18 1026192
20100914 36.18 36.37 35.98 36.18 952101
20100915 36.16 36.28 35.94 36.02 1059333
20100916 36.31 36.31 35.88 36.00 856144
20100917 36.00 36.20 35.79 35.88 1471665
20100920 35.98 36.47 35.90 36.43 980508
20100921 36.45 36.74 36.24 36.45 1107702
20100922 36.49 37.04 36.49 36.84 1340029
20100923 36.72 36.98 36.28 36.39 1007352
20100924 36.61 36.96 36.59 36.86 752329
20100927 36.76 36.86 36.47 36.67 987683
20100928 36.82 36.88 36.51 36.76 1155485
20100929 36.61 36.78 36.43 36.59 790107
20100930 36.76 36.82 36.24 36.28 1165100
20101001 36.57 36.72 36.33 36.53 1148359
20101004 36.47 36.65 36.22 36.37 1041469
20101005 36.65 36.67 36.28 36.35 2060487
20101006 36.31 36.59 36.20 36.26 1436181
20101007 36.39 36.45 36.02 36.12 1523011
20101008 36.10 36.24 36.00 36.14 1360626
20101011 36.16 36.28 36.00 36.10 556901
20101012 35.98 36.14 35.92 36.02 1011403
20101013 36.10 36.16 35.94 35.98 1043519
20101014 36.00 36.06 35.88 36.02 1022727
20101015 36.16 36.28 35.88 36.04 1240558
20101018 36.12 36.24 36.02 36.16 2376373
20101019 36.00 36.33 36.00 36.20 1664115
20101020 36.33 36.69 36.26 36.45 1842704
20101021 36.55 36.80 36.37 36.51 1257153
20101022 36.51 36.55 36.12 36.43 959179
20101025 36.47 36.63 36.37 36.41 923012
20101026 36.37 36.61 36.16 36.59 1006376
20101027 36.39 36.61 36.12 36.61 1079003
20101028 36.88 37.06 36.61 37.02 1564839
20101029 36.98 37.53 36.90 37.31 1597541
20101101 37.47 37.58 36.74 36.98 1340517
20101102 37.17 37.51 37.17 37.43 1041713
20101103 37.56 37.64 37.19 37.47 986462
20101104 37.72 37.96 37.60 37.96 1288341
20101105 37.90 38.11 37.66 37.88 1042201
20101108 37.86 37.88 37.53 37.76 1063335
20101109 38.86 38.97 38.35 38.52 1087051
20101110 38.50 38.62 38.05 38.15 1243522
20101111 38.09 38.30 37.98 38.13 739852
20101112 38.03 38.03 37.60 37.96 816659
20101115 38.09 38.30 37.86 37.86 784746
20101116 37.81 37.86 37.34 37.58 1174635
20101117 37.73 37.79 37.45 37.54 945435
20101118 37.69 37.81 37.45 37.75 1053170
20101119 37.69 37.88 37.39 37.58 913475
20101122 37.39 37.75 37.34 37.69 1011275
20101123 37.54 37.60 37.24 37.49 975004
20101124 37.71 37.71 37.47 37.69 494625
20101126 37.45 37.64 37.37 37.39 395232
20101129 37.32 37.47 37.02 37.37 744539
20101130 37.09 37.54 37.02 37.45 1090237
20101201 37.77 38.09 37.54 37.94 1190381
20101202 37.79 37.94 37.66 37.90 849228
20101203 37.83 37.96 37.56 37.96 2038952
20101206 37.88 37.90 37.66 37.73 801429
20101207 37.88 38.11 37.13 37.28 1442028
20101208 37.24 37.34 36.68 37.05 1733461
20101209 37.32 37.32 36.87 37.22 1010994
20101210 37.28 37.43 37.11 37.41 683900
20101213 37.54 37.60 37.30 37.43 957384
20101214 37.54 37.77 37.49 37.69 703956
20101215 37.69 37.77 37.43 37.45 783621
20101216 37.75 37.75 37.41 37.69 833669
20101217 37.56 37.88 37.49 37.86 1225808
20101220 38.03 38.03 37.75 37.83 737837
20101221 37.92 37.98 37.83 37.92 592379
20101222 37.92 38.05 37.83 37.90 620496
20101223 37.94 37.94 37.73 37.92 492610
20101227 37.86 38.18 37.75 37.98 451278
20101228 37.98 38.11 37.83 38.11 501514
20101229 38.11 38.20 37.90 38.05 527241
20101230 38.01 38.18 37.96 37.98 391061
20101231 38.01 38.18 37.94 38.01 432393
20110103 38.24 38.24 37.92 38.11 752271
20110104 38.11 38.41 37.90 38.30 1038033
20110105 38.03 38.18 37.77 37.92 1336589
20110106 37.94 37.98 37.62 37.86 1163998
20110107 37.98 37.98 37.64 37.96 1158515
20110110 37.73 37.77 37.05 37.51 5116547
20110111 37.51 37.71 37.34 37.64 2149171
20110112 37.77 37.90 37.64 37.79 1556745
20110113 37.86 37.98 37.64 37.98 1271358
20110114 38.01 38.28 37.77 38.24 1406319
20110118 38.35 38.69 38.18 38.43 1879341
20110119 38.47 38.56 38.26 38.41 1348305
20110120 38.50 38.73 38.37 38.52 1322812
20110121 38.75 38.80 38.41 38.75 1595500
20110124 38.80 38.94 38.65 38.77 2268293
20110125 38.67 38.82 38.45 38.69 1147034
20110126 38.73 38.77 38.52 38.62 1066478
20110127 38.56 38.97 38.52 38.86 1222856
20110128 38.77 38.88 38.33 38.33 1484532
20110131 38.41 38.69 38.15 38.15 1048671
20110201 38.37 38.52 38.22 38.52 1111184
20110202 38.33 38.56 38.22 38.33 1023741
20110203 38.30 38.67 38.22 38.60 3486744
20110204 38.71 38.71 38.18 38.43 3180081
20110207 38.45 38.73 38.45 38.73 3506801
20110208 38.82 38.84 38.62 38.69 1098719
20110209 39.79 39.86 39.50 39.66 1374710
20110210 39.54 39.83 39.54 39.72 1124272
20110211 39.57 39.92 39.57 39.68 986869
20110214 39.68 39.68 39.17 39.34 1025806
20110215 39.14 39.81 39.12 39.79 1367741
20110216 39.83 39.83 39.28 39.37 1382578
20110217 40.46 40.63 39.90 40.30 3690382
20110218 40.30 40.32 39.77 39.90 2133802
20110222 39.81 40.01 39.68 39.99 1588144
20110223 39.90 40.08 39.70 39.81 1311404
20110224 39.72 39.83 39.52 39.63 1193244
20110225 39.66 39.79 39.50 39.74 1079490
20110228 39.77 40.12 39.72 40.01 1403935
20110301 39.92 40.10 39.74 39.77 1527490
20110302 39.86 40.01 39.68 39.94 1089472
20110303 40.12 40.28 40.01 40.21 1265902
20110304 40.08 40.23 39.68 39.99 1440264
20110307 40.03 40.59 40.03 40.35 1616650
20110308 40.48 40.72 40.39 40.57 1507932
20110309 40.57 41.06 40.43 41.01 1281549
20110310 40.81 40.88 40.48 40.75 1740160
20110311 40.75 41.10 40.48 40.99 1463015
20110314 40.68 40.77 40.08 40.43 2929357
20110315 39.52 39.97 39.52 39.81 1625148
20110316 40.12 40.12 39.01 39.26 2577216
20110317 39.68 39.68 38.77 39.14 2165949
20110318 39.43 39.57 39.01 39.21 1508696
20110321 39.48 39.63 39.37 39.41 1201966
20110322 39.46 39.70 39.37 39.50 1152463
20110323 39.41 39.66 39.21 39.63 793802
20110324 39.72 39.83 39.54 39.74 760755
20110325 39.90 39.90 39.59 39.63 825410
20110328 39.66 39.86 39.61 39.72 817587
20110329 39.83 40.17 39.61 40.15 1371608
20110330 40.17 40.57 40.17 40.41 983721
20110331 40.39 40.48 40.17 40.37 1009484
20110401 40.46 41.01 40.46 40.97 1336807
20110404 40.92 40.99 40.81 40.88 801401
20110405 40.83 41.03 40.81 40.95 1103185
20110406 40.99 41.28 40.97 41.28 1516924
20110407 41.17 41.17 40.81 40.88 887548
20110408 41.06 41.30 40.79 40.95 1051973
20110411 40.88 40.99 40.26 40.39 1429563
20110412 40.37 40.55 39.92 40.01 1192255
20110413 40.12 40.55 40.08 40.21 973245
20110414 40.15 40.59 40.03 40.50 987543
20110415 40.66 41.08 40.55 40.86 1273501
20110418 40.63 40.79 40.37 40.50 1073151
20110419 40.50 40.63 40.28 40.52 889436
20110420 40.75 41.08 40.63 41.01 1204664
20110421 41.06 41.12 40.95 41.03 645788
20110425 41.12 41.12 40.83 40.99 663503
20110426 41.15 41.28 40.90 41.12 1424932
20110427 41.15 41.39 41.06 41.23 1250255
20110428 41.35 41.59 41.10 41.55 866775
20110429 41.64 41.64 41.41 41.48 1398944
20110502 41.57 41.92 41.55 41.81 1334694
20110503 41.81 42.26 41.66 41.77 1481674
20110504 41.77 41.95 41.28 41.92 3036637
20110505 41.81 41.92 41.41 41.64 1416165
20110506 41.90 42.04 41.41 41.64 1382848
20110509 41.72 41.97 41.55 41.97 1004853
20110510 42.06 42.44 41.99 42.28 889616
20110511 42.24 42.41 42.04 42.19 1027289
20110512 42.17 42.86 42.10 42.77 1029088
20110513 42.73 42.88 42.50 42.75 961465
20110516 42.77 43.17 42.75 42.93 1291396
20110517 42.97 43.37 42.79 43.33 1649067
20110518 44.56 44.70 43.96 44.24 1296838
20110519 44.35 44.49 43.91 44.08 1499667
20110520 44.03 44.24 43.89 43.94 1168902
20110523 43.68 44.03 43.34 43.45 1710153
20110524 43.57 43.68 43.27 43.31 1253270
20110525 43.11 43.36 42.90 43.15 927914
20110526 43.04 43.15 42.76 42.99 1067402
20110527 43.13 43.27 42.94 43.04 758919
20110531 43.45 43.45 43.08 43.34 818842
20110601 43.34 43.38 42.94 42.94 1137751
20110602 43.06 43.06 42.53 43.01 1263567
20110603 42.67 42.94 42.51 42.64 881057
20110606 42.60 42.71 42.32 42.46 1176084
20110607 42.57 42.83 42.46 42.48 830913
20110608 42.48 42.71 42.37 42.67 906238
20110609 42.64 42.76 42.41 42.55 1069998
20110610 42.51 42.55 42.25 42.25 903988
20110613 42.37 42.97 42.34 42.76 1075146
20110614 43.06 43.15 42.62 42.85 1018295
20110615 42.55 42.94 42.27 42.51 1011070
20110616 42.83 43.22 42.64 43.18 1317822
20110617 43.41 43.64 43.22 43.31 1209182
20110620 43.22 43.57 42.99 43.52 2398852
20110621 43.73 43.73 43.24 43.45 944917
20110622 43.31 43.41 43.06 43.20 933192
20110623 42.81 43.04 42.53 42.87 1107206
20110624 42.90 43.24 42.74 42.78 868856
20110627 42.90 43.13 42.85 43.04 766231
20110628 43.08 43.18 42.81 43.06 1088039
20110629 43.20 43.55 43.15 43.41 791455
20110630 43.52 43.55 43.20 43.52 941456
20110701 43.45 44.12 43.43 44.08 790200
20110705 44.12 44.17 43.78 44.08 1415645
20110706 44.08 44.19 43.91 44.08 860766
20110707 44.17 44.26 43.91 44.12 1200875
20110708 43.94 44.19 43.91 44.12 1112527
20110711 43.91 44.12 43.57 44.05 2067049
20110712 43.98 44.45 43.94 44.19 1909520
20110713 44.40 44.42 43.91 43.96 1264995
20110714 43.98 44.12 43.61 43.66 1082545
20110715 43.66 43.82 43.36 43.57 1097385
20110718 43.36 43.52 42.99 43.06 984116
20110719 43.15 43.43 42.78 43.36 1180065
20110720 43.59 43.73 43.24 43.52 1122998
20110721 43.71 44.24 43.71 44.15 1318168
20110722 44.03 44.15 43.68 43.80 921900
20110725 43.64 43.96 43.57 43.73 1049966
20110726 43.68 43.78 43.48 43.50 881533
20110727 43.50 43.59 43.24 43.36 1168686
20110728 43.34 43.36 43.04 43.04 3317161
20110729 42.90 43.15 42.60 42.99 3893240
20110801 43.52 43.59 42.94 43.22 2982200
20110802 43.50 43.50 42.85 42.87 2637677
20110803 42.81 43.04 42.20 42.64 1852323
20110804 42.30 42.57 41.63 41.65 2270570
20110805 42.00 42.39 41.30 41.88 3444318
20110808 41.21 41.70 39.64 39.92 3225179
20110809 40.52 41.33 38.99 41.28 5368159
20110810 42.34 42.68 41.50 41.62 3038057
20110811 41.76 43.93 41.69 43.48 2537275
20110812 43.67 43.98 42.82 42.99 1839074
20110815 43.33 44.46 43.26 44.39 1398226
20110816 44.15 44.25 43.72 44.13 1500314
20110817 44.27 44.85 44.27 44.56 1184393
20110818 43.77 44.44 43.50 44.32 2001137
20110819 43.93 44.42 43.79 44.01 1620184
20110822 44.63 44.73 44.03 44.27 1817852
20110823 44.30 44.85 44.03 44.61 2922125
20110824 44.51 45.60 44.46 45.53 1876750
20110825 45.48 45.55 44.51 44.78 1841643
20110826 44.63 45.00 43.91 44.78 1907878
20110829 45.07 45.55 45.00 45.29 1391802
20110830 45.16 45.55 45.07 45.29 1731349
20110831 45.45 45.74 45.31 45.62 1502843
20110901 45.67 45.82 45.36 45.38 1467570
20110902 45.02 45.48 44.92 45.31 1366145
20110906 44.63 45.02 44.22 44.97 1626194
20110907 45.36 45.36 44.95 45.31 1520002
20110908 45.26 45.82 45.07 45.38 1129432
20110909 45.12 45.16 44.46 44.75 1540768
20110912 44.51 45.50 44.46 45.50 1420401
20110913 45.55 45.82 45.19 45.79 1201636
20110914 45.84 46.42 45.50 46.03 1454016
20110915 46.42 46.85 46.15 46.80 1091548
20110916 46.97 47.36 46.88 47.22 1456627
20110919 46.78 47.29 46.56 47.17 929277
20110920 47.31 48.16 47.22 47.65 2028991
20110921 47.67 48.08 47.38 47.43 2236483
20110922 46.54 47.17 46.32 47.02 2570973
20110923 47.09 47.82 46.80 47.75 1902283
20110926 47.96 48.16 47.70 48.11 3833869
20110927 48.32 48.37 47.89 48.01 2108448
20110928 47.91 48.61 47.89 47.96 2321950
20110929 48.40 48.61 48.13 48.57 3862718
20110930 48.40 48.76 48.18 48.23 1794516
20111003 48.47 48.61 47.46 47.55 2132820
20111004 47.00 47.41 46.25 47.38 2404018
20111005 47.46 47.53 46.54 47.02 1970797
20111006 46.85 47.63 46.85 47.29 1970590
20111007 47.50 48.04 47.36 47.75 2388930
20111010 48.13 48.88 47.89 48.88 1658150
20111011 48.66 48.74 48.04 48.08 1344177
20111012 48.32 48.32 47.72 47.77 1763388
20111013 47.65 48.90 47.29 47.77 2174807
20111014 47.96 48.11 47.65 48.06 1960186
20111017 47.89 48.69 47.89 48.52 1540602
20111018 48.40 48.81 47.77 48.54 1477559
20111019 48.64 49.17 48.57 48.74 1449913
20111020 48.76 49.15 48.49 48.83 1350395
20111021 49.12 49.63 49.12 49.58 1536043
20111024 49.51 49.56 48.98 49.12 1252493
20111025 49.17 49.29 48.54 48.59 1663663
20111026 48.95 49.22 48.74 48.98 1339204
20111027 49.53 50.01 49.39 49.77 1970092
20111028 49.80 49.80 48.90 49.36 1572186
20111031 49.17 49.87 49.00 49.27 1586900
20111101 48.69 49.22 48.49 48.74 1801521
20111102 49.19 49.72 49.10 49.29 1499154
20111103 49.70 50.30 49.31 50.21 5745188
20111104 49.99 49.99 49.10 49.80 5796667
20111107 49.56 50.30 49.51 50.30 4996461
20111108 50.35 50.47 49.94 50.26 1687082
20111109 49.94 49.97 49.39 49.60 1552415
20111110 49.89 50.26 49.51 50.06 1592579
20111111 50.23 50.67 50.23 50.67 1259747
20111114 50.54 50.71 50.06 50.26 4277369
20111115 50.42 50.50 49.84 49.89 4073318
20111116 51.09 51.19 50.59 50.64 1860416
20111117 50.57 50.89 49.87 50.32 2147982
20111118 50.57 50.89 50.42 50.49 1133090
20111121 50.17 50.39 49.64 50.14 1112279
20111122 50.09 50.19 49.52 49.87 1627454
20111123 49.62 49.67 49.02 49.14 1205751
20111125 49.24 49.72 49.22 49.54 435764
20111128 50.14 50.39 49.82 50.04 1343722
20111129 50.22 50.82 50.07 50.59 1162450
20111130 51.24 52.20 51.22 52.20 1865449
20111201 51.97 52.12 51.72 51.82 1271821
20111202 52.07 52.07 51.50 51.62 1321513
20111205 51.95 52.10 51.60 51.82 1071535
20111206 51.97 52.05 51.57 51.77 1162370
20111207 51.92 52.07 51.57 51.85 1315561
20111208 51.82 51.90 51.22 51.30 964321
20111209 51.70 52.30 51.55 52.22 1358382
20111212 52.02 52.05 51.19 51.60 1377636
20111213 51.80 52.70 51.80 52.25 1699516
20111214 52.17 52.47 52.00 52.20 1726878
20111215 52.15 52.72 52.15 52.67 2352543
20111216 53.10 53.12 52.40 52.60 1891972
20111219 52.97 53.02 52.30 52.50 1171238
20111220 52.85 53.65 52.75 53.57 2310800
20111221 53.50 54.30 53.50 54.20 1660289
20111222 54.30 54.52 54.05 54.15 1793148
20111223 54.37 54.87 54.20 54.80 1170120
20111227 54.47 55.08 54.47 55.05 976784
20111228 55.05 55.08 54.72 54.85 1010099
20111229 54.82 55.25 54.82 55.23 893977
20111230 55.30 55.38 54.95 55.08 902646
20120103 55.35 55.35 53.90 54.12 1632527
20120104 54.02 54.37 53.80 53.87 897612
20120105 53.70 54.22 53.57 53.85 1633526
20120106 53.95 54.00 53.70 53.85 2819983
20120109 53.90 53.92 53.55 53.75 2631521
20120110 54.07 54.27 53.62 53.75 1099776
20120111 53.62 53.82 53.32 53.57 1207109
20120112 53.72 53.75 53.17 53.27 1060629
20120113 53.02 53.40 53.02 53.35 994320
20120117 53.57 53.95 53.20 53.37 909596
20120118 53.30 53.40 53.00 53.37 1099776
20120119 53.37 53.37 52.82 53.17 1478778
20120120 53.22 53.32 52.92 53.32 1301939
20120123 53.27 53.67 53.10 53.25 1011257
20120124 53.00 53.20 52.72 52.92 755607
20120125 52.77 53.57 52.25 53.47 1428686
20120126 53.47 53.87 53.32 53.75 1189813
20120127 53.72 53.72 52.95 53.02 1197243
20120130 52.90 52.95 52.52 52.90 1159454
20120131 53.02 53.37 52.97 53.35 1174913
20120201 53.47 53.85 53.32 53.72 1124183
20120202 53.75 53.82 53.42 53.50 870210
20120203 53.72 53.87 53.20 53.57 1014173
20120206 53.50 53.55 53.10 53.25 1034665
20120207 53.12 54.00 52.95 53.77 1091068
20120208 53.87 53.92 53.35 53.52 1015531
20120209 53.65 53.72 53.35 53.72 4484787
20120210 53.65 53.80 53.47 53.77 4143094
20120213 54.10 54.10 53.52 53.67 4688348
20120214 53.90 53.90 53.47 53.82 1537338
20120215 55.43 55.43 54.08 54.13 2238209
20120216 54.26 55.20 54.26 54.73 2393304
20120217 55.12 55.17 54.11 54.21 2045257
20120221 54.24 54.37 53.95 54.11 1144915
20120222 54.06 54.34 53.95 54.29 1327150
20120223 54.29 54.47 54.08 54.19 1377846
20120224 54.11 54.99 54.06 54.73 2689537
20120227 54.58 54.86 54.26 54.65 1049730
20120228 54.73 54.86 54.34 54.50 939742
20120229 54.45 54.50 54.08 54.26 1232389
20120301 54.24 54.63 54.08 54.45 1088475
20120302 54.42 54.63 54.16 54.58 738346
20120305 54.45 54.86 54.21 54.71 828365
20120306 54.55 54.73 54.34 54.52 872276
20120307 54.52 54.58 54.06 54.55 1068544
20120308 54.71 54.99 54.60 54.86 995565
20120309 54.96 54.99 54.65 54.86 744014
20120312 54.89 55.51 54.78 55.43 990322
20120313 55.56 55.72 55.20 55.59 1163189
20120314 55.59 55.64 54.65 54.86 962642
20120315 54.81 54.96 54.37 54.81 1024055
20120316 54.96 54.96 54.39 54.65 1431896
20120319 54.55 54.84 54.26 54.32 854812
20120320 54.21 54.58 54.03 54.19 1281659
20120321 54.11 54.29 53.93 54.06 1309378
20120322 54.01 54.19 53.82 54.13 1649598
20120323 54.13 54.16 53.82 53.93 1430315
20120326 54.24 54.58 54.01 54.39 1086663
20120327 54.37 54.71 54.29 54.63 1024170
20120328 54.55 54.68 53.95 54.24 1289254
20120329 54.01 54.24 53.62 54.24 1048998
20120330 54.24 54.55 54.16 54.50 1613321
20120402 54.47 54.94 54.34 54.73 1368208
20120403 54.68 54.89 54.45 54.84 1550790
20120404 54.63 55.02 54.58 54.96 1570991
20120405 54.73 54.81 53.85 53.85 2189557
20120409 53.69 53.69 53.36 53.46 1965454
20120410 53.28 53.38 52.71 52.84 2393419
20120411 53.20 53.20 52.68 52.79 1396466
20120412 52.73 52.86 52.37 52.86 1573728
20120413 52.86 53.49 52.66 52.94 2109176
20120416 53.05 53.77 52.66 53.51 3831599
20120417 53.54 54.08 53.18 54.01 2740387
20120418 53.82 54.84 53.64 54.52 3388714
20120419 54.47 54.50 53.95 54.13 1668566
20120420 54.13 54.60 54.01 54.50 1432050
20120423 54.24 54.32 53.95 54.29 912023
20120424 54.42 55.07 54.32 54.94 1591963
20120425 55.02 55.38 54.89 55.22 1331622
20120426 55.09 55.51 54.99 55.46 908553
20120427 55.38 55.77 55.33 55.59 1150467
20120430 55.43 55.67 55.25 55.59 820886
20120501 55.54 56.08 55.51 55.85 859438
20120502 55.64 55.82 55.38 55.72 1213962
20120503 55.59 56.21 55.41 55.51 2390952
20120504 55.67 56.18 55.56 55.92 2088473
20120507 55.82 55.95 55.51 55.69 1161377
20120508 55.51 55.92 55.51 55.90 1288598
20120509 55.67 56.29 55.59 56.03 1536487
20120510 56.26 56.65 56.16 56.52 4747554
20120511 56.42 56.81 56.31 56.34 4368473
20120514 56.08 56.42 55.95 56.26 4076866
20120515 56.31 56.47 56.11 56.24 1849182
20120516 57.87 57.87 57.42 57.47 1849934
20120517 57.96 58.12 57.55 57.58 2075178
20120518 57.79 58.28 57.50 57.66 1502389
20120521 57.87 57.87 57.18 57.47 1322923
20120522 57.44 58.28 57.44 58.17 1864374
20120523 58.04 58.55 57.69 58.04 1540017
20120524 58.39 59.03 58.17 58.57 1746802
20120525 58.57 59.19 58.57 59.00 2035801
20120529 59.11 59.11 58.76 59.06 947465
20120530 58.82 59.30 58.71 58.71 830190
20120531 58.82 59.35 58.68 59.06 1336545
20120601 58.76 60.19 58.71 60.05 2842768
20120604 60.10 60.59 59.70 60.40 1687587
20120605 60.29 61.15 60.19 60.75 1463124
20120606 60.91 60.99 60.35 60.96 2499839
20120607 61.29 61.56 61.05 61.50 1191356
20120608 61.34 62.42 61.26 62.20 2090550
20120611 62.66 62.66 61.72 61.74 4210613
20120612 61.72 61.77 60.75 61.69 3209628
20120613 61.50 61.80 61.07 61.39 2329342
20120614 61.53 62.31 61.34 62.17 1970930
20120615 62.58 62.74 62.07 62.50 2062152
20120618 62.63 62.87 62.36 62.55 1137316
20120619 62.60 62.74 62.01 62.07 1259354
20120620 62.01 62.17 61.18 61.34 1858754
20120621 61.37 61.93 61.10 61.13 1407260
20120622 61.26 61.58 61.15 61.48 1553490
20120625 61.18 61.72 61.10 61.61 1833371
20120626 61.77 61.77 61.39 61.53 1444924
20120627 61.53 62.07 61.53 61.82 934960
20120628 61.50 61.99 61.31 61.96 1095147
20120629 62.23 62.44 61.80 61.96 4345939
20120702 63.01 63.71 62.15 62.55 2105958
20120703 62.03 62.58 61.26 61.52 4146858
20120705 61.10 61.56 60.95 61.41 6893678
20120706 60.79 60.87 59.13 59.32 11096028
20120709 58.37 58.82 57.79 58.49 14136946
20120710 58.47 59.33 58.26 59.24 11868791
20120711 58.89 59.88 58.72 59.54 9056430
20120712 59.33 60.00 59.26 59.68 7066408
20120713 59.91 59.98 59.26 59.77 6751764
20120716 59.63 59.80 59.39 59.77 5686355
20120717 59.77 59.94 59.33 59.42 6505454
20120718 59.22 59.41 58.84 59.17 6295320
20120719 59.18 59.32 58.61 59.22 5881415
20120720 58.80 59.55 58.80 59.31 6969380
20120723 59.08 59.47 58.54 58.66 5177320
20120724 58.73 58.81 58.23 58.46 4660247
20120725 58.73 59.07 58.41 58.95 4555403
20120726 59.10 60.36 59.09 60.31 6300232
20120727 60.49 60.85 60.29 60.42 5233818
20120730 60.36 61.11 60.05 60.96 5032839
20120731 61.14 61.34 60.58 60.70 4526150
20120801 60.88 61.95 60.38 60.47 9184275
20120802 60.28 60.53 59.65 60.42 4683806
20120803 60.88 61.57 60.77 61.44 12588852
20120806 61.46 61.74 60.99 61.09 3828196
20120807 61.25 61.26 60.70 60.95 5629411
20120808 61.00 61.05 60.56 60.94 4129105
20120809 60.89 61.09 60.63 60.98 3685724
20120810 60.92 60.94 60.34 60.77 5751896
20120813 60.69 61.10 60.54 61.10 4797917
20120814 61.22 61.26 60.80 61.08 8212655
20120815 61.07 61.09 60.47 60.48 4735598
20120816 60.32 60.67 60.25 60.41 3529894
20120817 60.15 60.27 60.06 60.23 4213064
20120820 60.00 60.19 59.84 60.18 3102747
20120821 60.11 60.19 59.64 59.84 5600269
20120822 59.62 59.92 59.60 59.78 4751606
20120823 59.77 59.90 59.02 59.09 2993670
20120824 59.09 59.39 58.96 59.30 2873111
20120827 59.30 59.50 59.09 59.34 2629121
20120828 59.20 59.33 58.95 59.21 2894308
20120829 59.10 59.35 58.74 59.16 3524374
20120830 59.07 59.08 58.65 58.70 3102085
20120831 59.00 59.00 58.50 58.68 3895326
20120904 58.60 58.85 58.42 58.70 2972583
20120905 58.67 58.80 58.33 58.40 3283255
20120906 58.51 58.88 58.35 58.88 3641952
20120907 58.88 59.07 58.43 58.62 2770768
20120910 58.67 58.86 58.44 58.72 2966953
20120911 58.71 58.81 58.39 58.39 2315579
20120912 58.41 58.52 58.00 58.02 3732041
20120913 58.01 58.59 57.85 58.57 4762757
20120914 58.81 58.88 57.98 58.14 4317946
20120917 58.24 58.57 58.01 58.10 7346945
20120918 58.02 58.19 57.09 57.21 6225919
20120919 57.29 57.61 57.22 57.45 4785169
20120920 57.31 58.10 57.31 57.91 3911997
20120921 58.02 58.10 57.67 58.04 7396294
20120924 58.08 58.64 58.02 58.56 4038076
20120925 58.55 58.79 58.26 58.28 3532654
20120926 58.40 58.78 58.23 58.27 3100319
20120927 58.35 58.39 57.98 58.02 2140370
20120928 58.00 58.74 57.92 58.69 4472399
20121001 58.88 59.02 58.29 58.31 4716609
20121002 58.50 58.94 58.46 58.66 3259740
20121003 58.66 58.88 58.40 58.68 3259408
20121004 58.82 59.28 58.76 59.23 3433292
20121005 59.33 59.41 58.81 58.86 2232115
20121008 58.83 59.21 58.63 59.08 1658464
20121009 58.99 59.27 58.77 59.14 2611899
20121010 59.14 59.16 58.61 58.68 2275061
20121011 58.89 58.94 58.33 58.40 2370449
20121012 58.50 58.65 58.00 58.11 2476545
20121015 58.08 58.52 57.86 58.48 2283562
20121016 58.70 58.75 58.09 58.48 2956685
20121017 58.62 59.40 58.55 59.12 2676042
20121018 59.14 59.46 59.07 59.42 2609580
20121019 59.42 59.69 58.96 59.34 3573945
20121022 59.18 59.34 58.76 59.33 3613579
20121023 59.20 59.46 58.83 58.87 3069737
20121024 58.89 59.00 58.21 58.26 2737316
20121025 58.47 58.66 58.09 58.65 2572485
20121026 58.65 59.14 58.47 58.98 2865714
20121031 58.89 59.61 58.88 59.50 3584322
20121101 59.46 59.65 59.07 59.16 3293854
20121102 59.36 59.55 58.76 58.82 10472324
20121105 58.50 58.61 57.85 58.02 3515873
20121106 58.17 58.42 57.97 58.03 2717885
20121107 57.85 57.97 56.57 57.01 4685255
20121108 57.68 58.20 56.67 56.67 10696220
20121109 56.61 56.69 55.86 56.12 12471490
20121112 56.04 56.14 55.04 55.66 4039290
20121113 55.54 56.49 55.49 56.17 5453103
20121114 56.50 56.50 55.49 55.70 4491372
20121115 55.55 55.95 54.69 54.91 4037655
20121116 54.94 55.88 54.82 55.85 4934402
20121119 56.18 56.23 55.53 55.93 4247666
20121120 55.98 56.06 55.34 55.75 3078318
20121121 55.71 55.86 54.89 55.41 3570853
20121123 55.52 55.58 55.03 55.44 2160634
20121126 55.32 56.69 55.32 56.23 6565210
20121127 56.36 56.86 56.23 56.48 3419832
20121128 56.51 56.72 55.98 56.58 2745745
20121129 56.65 57.26 56.44 57.22 3656995
20121130 57.79 58.69 57.79 58.53 7876638
20121203 58.78 59.14 58.53 58.67 5868987
20121204 58.65 58.83 58.20 58.33 3144178
20121205 58.28 59.45 58.15 59.12 4248757
20121206 59.16 59.23 58.69 58.85 3055746
20121207 58.92 59.14 58.67 58.99 2786635
20121210 58.92 59.15 58.86 58.99 2447738
20121211 58.97 59.31 58.84 58.95 3723291
20121212 59.07 59.59 58.90 58.97 3610762
20121213 58.98 59.02 58.37 58.62 2447738
20121214 58.56 58.69 58.29 58.52 2249829
20121217 58.68 59.44 58.64 59.39 3777048
20121218 59.56 60.22 59.51 60.08 7903571
20121219 59.98 59.98 59.34 59.38 3403585
20121220 59.38 59.83 59.01 59.66 3613161
20121221 59.68 60.03 59.16 59.16 9258833
20121224 59.13 59.25 58.79 59.23 1724146
20121226 59.45 59.45 58.67 58.76 2312309
20121227 58.70 58.81 57.86 58.43 2629508
20121228 58.12 58.39 57.75 57.79 3144178
20121231 57.61 58.56 57.41 58.51 3419396
20130102 59.21 59.81 59.16 59.62 3485256
20130103 59.42 59.79 59.15 59.49 2536714
20130104 59.52 59.77 59.42 59.67 1907661
20130107 59.42 59.51 59.10 59.38 2812696
20130108 59.35 59.73 59.14 59.52 2648045
20130109 59.52 59.63 59.22 59.62 2729716
20130110 59.66 59.96 59.47 59.95 3046587
20130111 59.96 60.33 59.85 60.24 2439996
20130114 60.25 60.25 59.85 59.97 2746290
20130115 59.97 60.62 59.71 60.57 3423430
20130116 60.40 60.52 60.08 60.28 2542385
20130117 60.53 60.89 60.30 60.55 2670180
20130118 60.68 61.27 60.47 61.27 3495179
20130122 61.10 61.73 61.02 61.73 2817493
20130123 61.60 61.88 61.26 61.82 2547509
20130124 61.89 62.44 61.68 62.18 3636386
20130125 62.36 62.37 61.75 62.29 2509127
20130128 62.41 62.45 61.90 62.02 3020090
20130129 62.11 62.50 61.96 62.34 2449809
20130130 62.67 62.98 62.32 62.77 3396388
20130131 62.70 63.21 62.45 63.04 3607490
20130201 63.25 63.66 63.09 63.13 4025006
20130204 62.96 63.23 62.60 62.68 2948124
20130205 62.82 63.33 62.80 63.17 3128803
20130206 63.05 63.39 62.77 63.38 2881718
20130207 63.22 63.49 62.75 63.32 3392899
20130208 63.17 63.32 63.03 63.28 8815475
20130211 63.23 63.46 63.11 63.41 8952102
20130212 63.37 63.74 63.33 63.74 9899445
20130213 63.81 64.35 63.53 63.82 2845577
20130214 63.07 64.09 62.89 63.06 3622565
20130215 63.06 63.22 62.85 63.11 2876958
20130219 63.28 63.96 63.28 63.95 2970240
20130220 63.84 64.28 63.72 63.84 2321690
20130221 63.68 64.05 63.63 63.83 2474823
20130222 63.86 64.44 63.85 64.41 2003346
20130225 64.48 65.19 64.08 64.09 3461991
20130226 64.34 64.86 64.22 64.53 2290416
20130227 64.66 65.15 64.49 65.03 2509979
20130228 64.98 65.00 64.15 64.22 5464151
20130301 63.44 64.23 63.10 64.22 5638420
20130304 63.89 64.86 63.70 64.64 2836411
20130305 64.80 65.25 64.63 65.06 2296563
20130306 65.10 65.11 64.59 64.80 2157665
20130307 64.87 64.87 64.42 64.49 2665915
20130308 64.53 64.71 64.05 64.58 1894427
20130311 64.48 64.73 64.47 64.72 1396206
20130312 64.71 64.73 64.27 64.48 2018767
20130313 64.49 65.00 64.37 64.83 2480215
20130314 64.90 65.07 64.59 64.85 2254182
20130315 64.39 64.91 64.22 64.86 3558508
20130318 64.52 64.87 64.45 64.56 1576083
20130319 64.70 65.10 64.49 64.83 1912868
20130320 64.94 65.50 64.88 65.28 1972396
20130321 65.08 65.37 64.80 65.15 2654269
20130322 65.14 65.49 64.98 65.48 2177723
20130325 65.56 65.82 64.99 65.17 2321151
20130326 65.34 65.88 65.32 65.79 2701934
20130327 65.51 66.63 65.41 66.51 3186460
20130328 66.59 67.40 66.45 67.31 3204577
20130401 67.28 67.29 66.83 67.06 1824223
20130402 67.23 67.38 67.04 67.34 2240810
20130403 67.05 67.38 66.37 66.50 4286644
20130404 66.41 66.74 66.41 66.57 5101161
20130405 66.14 66.87 66.07 66.81 3834902
20130408 66.74 67.77 66.49 67.70 3702151
20130409 67.78 67.78 67.26 67.34 2102990
20130410 67.66 67.95 67.39 67.50 2297749
20130411 67.63 68.11 67.46 67.85 2597976
20130412 67.69 68.07 67.49 67.66 2746148
20130415 67.52 68.24 67.03 67.03 2713149
20130416 67.48 68.25 67.18 68.22 2778608
20130417 67.96 68.03 67.26 67.83 2328699
20130418 67.92 68.18 67.64 67.92 1786048
20130419 68.10 68.97 67.92 68.94 2213095
20130422 68.91 69.06 68.54 68.88 1568642
20130423 69.21 69.21 68.48 69.00 2023404
20130424 69.08 69.65 68.64 69.29 1954602
20130425 69.56 69.88 69.27 69.68 2157234
20130426 69.64 69.94 69.38 69.42 2621701
20130429 69.58 69.92 69.42 69.73 1787773
20130430 69.58 69.81 69.16 69.73 2416373
20130501 69.55 69.97 69.33 69.45 1768039
20130502 69.43 69.67 68.82 69.34 2667317
20130503 69.70 69.78 68.75 69.06 3333985
20130506 68.90 68.99 67.51 67.60 3700641
20130507 67.61 68.38 67.46 68.34 3157019
20130508 68.34 68.43 67.42 67.61 3589889
20130509 67.72 67.80 66.61 66.81 8309620
20130510 66.66 66.95 66.22 66.93 8481409
20130513 66.70 66.82 66.19 66.55 8894976
20130514 66.53 67.37 66.53 66.84 4345957
20130515 66.87 67.95 66.84 67.71 3402522
20130516 67.59 67.66 66.65 66.69 2660988
20130517 66.93 67.18 66.54 67.13 3442960
20130520 67.12 67.20 66.71 66.85 2279444
20130521 66.85 67.13 66.27 66.91 3172593
20130522 66.84 67.31 65.53 65.79 3149547
20130523 65.37 65.71 64.16 65.38 3640880
20130524 65.13 65.30 64.37 64.56 2989824
20130528 64.75 65.01 63.19 63.50 6467886
20130529 63.07 63.16 62.02 62.94 4837471
20130530 63.28 64.16 63.08 63.09 4213409
20130531 62.94 64.20 62.73 62.73 4563797
20130603 62.76 63.40 62.03 62.98 4177879
20130604 62.97 63.25 62.63 62.94 3550189
20130605 62.76 62.95 62.38 62.62 3562565
20130606 62.62 63.29 62.39 63.26 3868782
20130607 63.42 63.90 62.87 63.44 2923459
20130610 63.76 64.13 63.27 63.63 2467229
20130611 63.29 63.85 62.89 62.99 2802359
20130612 63.39 63.54 62.25 62.41 3257416
20130613 62.50 63.33 62.35 63.25 3534505
20130614 63.25 63.78 63.22 63.40 2134979
20130617 63.90 64.63 63.20 63.40 2935195
20130618 63.48 64.03 62.88 63.95 3402202
20130619 63.92 64.26 62.51 62.53 3534718
20130620 62.33 62.35 60.93 61.01 5043073
20130621 61.38 62.04 60.56 61.46 6759058
20130624 61.10 61.86 60.87 61.35 3132476
20130625 61.56 62.27 61.15 61.97 2813029
20130626 62.42 63.62 62.37 63.37 4114928
20130627 63.63 63.91 63.15 63.28 2530606
20130628 63.21 63.75 62.90 63.26 2946505
20130701 63.64 63.78 62.34 62.65 2861255
20130702 62.61 63.23 62.54 62.96 5590528
20130703 62.76 63.17 62.55 63.16 1714065
20130705 63.25 63.34 62.33 63.05 3216445
20130708 63.08 63.49 62.89 63.48 3304789
20130709 63.69 63.90 63.43 63.88 2947892
20130710 63.78 64.50 63.55 64.29 2297583
20130711 64.67 65.64 64.60 65.51 2714442
20130712 65.49 65.84 65.05 65.75 2199636
20130715 65.66 66.72 65.61 66.55 3054161
20130716 66.55 66.73 65.64 66.07 2415375
20130717 66.43 66.48 65.89 66.27 2172642
20130718 66.46 66.89 66.34 66.69 2554826
20130719 66.70 66.79 66.31 66.43 2465308
20130722 66.30 66.48 66.18 66.33 1777015
20130723 66.38 66.96 66.24 66.84 1970134
20130724 66.83 66.83 65.75 66.08 1514117
20130725 65.89 66.28 65.71 66.17 1940686
20130726 65.88 66.38 65.68 66.35 2043647
20130729 66.19 66.99 66.16 66.75 1919880
20130730 67.01 67.40 66.76 67.00 2056877
20130731 66.93 67.06 66.33 66.54 2923246
20130801 66.85 67.16 66.54 67.02 2286593
20130802 66.94 67.29 66.75 67.25 2093581
20130805 67.48 67.49 66.87 66.89 2440021
20130806 66.92 67.03 66.42 66.66 2500304
20130807 66.38 66.76 66.12 66.59 3235223
20130808 66.69 67.01 66.40 66.76 10631041
20130809 66.75 66.88 66.21 66.33 7722626
20130812 66.31 66.39 66.03 66.33 8485499
20130813 66.24 66.49 66.18 66.38 4314983
20130814 66.52 66.52 65.11 65.41 3322945
20130815 65.02 65.36 64.24 64.36 3084152
20130816 64.16 64.34 63.21 63.54 3229454
20130819 63.45 63.67 62.76 62.86 2581980
20130820 62.83 64.05 62.82 63.30 5001986
20130821 63.24 63.24 62.19 62.37 3542005
20130822 62.49 62.73 62.12 62.49 2444804
20130823 62.52 62.96 62.23 62.88 1919839
20130826 62.94 63.11 62.35 62.35 2019345
20130827 61.99 62.94 61.91 62.40 2481841
20130828 62.46 62.82 62.16 62.59 1764197
20130829 62.54 62.59 62.05 62.22 1740560
20130830 62.35 62.70 61.91 62.17 2143754
20130903 62.44 62.62 61.37 61.56 2444698
20130904 61.59 61.60 60.80 61.31 2794287
20130905 61.31 61.57 61.05 61.41 2240410
20130906 61.66 62.33 61.65 62.03 2795553
20130909 62.07 62.24 61.78 62.14 2521095
20130910 62.26 62.51 61.86 62.50 1870772
20130911 62.55 62.56 61.49 61.89 3469829
20130912 62.03 62.25 61.36 61.57 2461265
20130913 61.60 62.17 61.59 62.12 2729814
20130916 63.96 64.04 62.32 62.58 4662844
20130917 62.55 63.16 62.53 62.73 3820790
20130918 62.64 65.05 62.39 64.54 4175655
20130919 64.52 64.96 64.03 64.38 3077504
20130920 64.42 64.47 63.35 63.84 5621813
20130923 63.47 64.44 63.21 64.19 2676104
20130924 64.05 64.40 63.93 64.15 2862664
20130925 64.52 64.63 63.74 63.74 2519301
20130926 63.80 64.13 63.78 64.11 2147130
20130927 63.81 64.21 63.20 63.40 2426548
20130930 63.17 63.68 63.12 63.29 2668823
20131001 63.92 64.02 63.41 63.75 2590844
20131002 63.58 63.81 63.26 63.73 2052900
20131003 63.47 63.51 62.59 62.86 2838817
20131004 62.83 63.20 62.68 62.95 1609715
20131007 62.80 63.36 62.69 62.87 1566451
20131008 62.81 63.99 62.78 63.68 3352596
20131009 63.79 64.80 63.55 63.98 3150946
20131010 64.19 64.73 63.40 64.72 2722322
20131011 64.66 65.27 64.46 65.25 2455989
20131014 65.01 65.14 64.10 64.99 2415891
20131015 64.77 64.92 64.03 64.30 3338562
20131016 64.46 65.42 64.34 65.42 3467297
20131017 65.20 66.28 64.76 66.15 3195793
20131018 66.31 66.52 66.07 66.41 2562564
20131021 66.34 66.53 65.92 66.39 2261620
20131022 66.48 67.66 66.40 67.37 3082569
20131023 67.32 68.70 67.31 67.96 4656090
20131024 68.06 68.15 67.56 67.88 2228487
20131025 67.86 68.61 67.59 68.58 1907493
20131028 68.53 68.92 68.29 68.58 2812542
20131029 68.59 68.99 68.40 68.82 1950757
20131030 68.79 69.24 68.21 68.24 2668718
20131031 68.26 68.39 67.23 67.98 2978315
20131101 68.20 68.98 68.12 68.72 3051863
20131104 68.88 68.91 67.93 68.68 2694254
20131105 68.76 69.20 68.50 68.66 3840417
20131106 68.65 69.42 68.44 69.38 2470234
20131107 69.38 69.68 68.92 69.11 8571743
20131108 68.86 68.90 67.38 68.64 9655755
20131111 68.66 69.08 68.25 68.66 2052795
20131112 68.41 68.60 67.67 67.97 12302524
20131113 67.64 67.97 67.10 67.95 3839773
20131114 68.14 68.85 67.99 68.51 2688854
20131115 68.09 68.79 68.07 68.79 2945089
20131118 68.81 68.84 68.27 68.54 2528641
20131119 68.54 68.69 67.86 68.14 2734778
20131120 68.25 68.36 67.08 67.10 2772561
20131121 67.26 68.02 66.88 67.79 3582181
20131122 67.61 68.56 67.27 68.15 3632175
20131125 68.19 68.33 67.94 68.02 2292445
20131126 68.02 68.10 67.55 67.55 3296930
20131127 67.54 67.79 66.82 67.10 2652114
20131129 67.16 67.70 66.83 67.03 1542631
20131202 67.19 67.19 66.24 66.69 2736761
20131203 66.50 67.04 66.15 66.83 2428443
20131204 66.51 67.31 66.20 66.99 2460277
20131205 66.88 67.00 66.36 66.68 2077229
20131206 67.07 67.58 66.79 67.25 2394000
20131209 67.25 67.25 66.45 66.89 2102696
20131210 66.81 66.98 66.28 66.37 1807842
20131211 66.35 66.37 65.43 65.47 3645118
20131212 65.56 65.94 65.26 65.33 3684988
20131213 65.58 65.76 65.07 65.33 3068145
20131216 66.20 66.29 65.40 65.64 3657747
20131217 65.63 65.80 65.12 65.52 3103527
20131218 65.53 66.87 65.07 66.81 3990592
20131219 66.55 66.56 65.60 66.29 3207482
20131220 66.36 66.94 66.20 66.59 3336174
20131223 67.00 67.00 66.16 66.16 3177840
20131224 65.98 66.54 65.75 66.38 1488774
20131226 66.36 66.46 65.78 65.89 2680504
20131227 66.05 66.37 65.88 66.06 2032870
20131230 65.92 66.31 65.92 66.21 1642724
20131231 66.20 66.30 65.88 66.12 2130250
20140102 66.30 66.34 65.15 65.29 3518409
20140103 65.33 65.53 64.87 65.07 2706493
20140106 65.15 65.34 64.83 65.11 2578010
20140107 65.18 65.66 65.15 65.62 2893424
20140108 65.47 65.53 64.81 65.01 4051024
20140109 65.05 65.16 64.62 65.03 2483970
20140110 65.33 66.59 65.29 65.72 4212802
20140113 65.19 65.34 64.76 64.93 4112395
20140114 64.98 65.15 64.70 64.74 3434493
20140115 64.63 64.83 64.24 64.32 3625600
20140116 64.43 64.69 64.24 64.54 3131290
20140117 64.55 64.86 64.38 64.74 3446914
20140121 65.04 65.71 64.93 65.64 3162184
20140122 65.63 66.08 65.57 65.77 2415605
20140123 65.48 65.85 65.12 65.66 2999363
20140124 65.31 66.43 65.15 65.40 4911682
20140127 65.44 66.10 65.41 65.85 4030984
20140128 65.87 66.06 65.60 65.94 2568512
20140129 65.81 66.41 65.67 66.10 4630711
20140130 66.24 66.99 66.21 66.96 3595019
20140131 66.46 67.72 66.44 67.66 4984952
20140203 67.72 68.74 67.15 67.51 5662541
20140204 67.73 67.73 66.55 67.01 3784142
20140205 66.95 66.95 66.38 66.70 2973374
20140206 66.78 67.17 66.28 67.08 2895303
20140207 66.76 67.17 66.44 67.06 3971387
20140210 66.94 67.87 66.61 67.78 3205812
20140211 67.71 68.49 67.55 68.31 2746989
20140212 68.24 68.68 68.05 68.65 2590790
20140213 68.54 69.30 68.42 69.19 2343242
20140214 68.95 69.36 68.62 69.21 2874882
20140218 69.51 70.40 69.06 69.26 4952923
20140219 69.17 70.13 68.51 69.48 3380404
20140220 69.51 69.86 69.19 69.49 3594299
20140221 69.37 69.96 69.22 69.25 3020644
20140224 69.26 69.85 68.86 68.88 2604003
20140225 68.86 69.56 68.72 68.81 2699595
20140226 68.89 69.10 68.51 68.66 3542064
20140227 68.55 68.85 68.05 68.23 2561059
20140228 68.20 68.94 68.15 68.66 3025805
20140303 68.38 68.83 67.81 67.86 2589448
20140304 68.33 68.37 67.69 67.93 2711570
20140305 67.95 68.50 67.76 67.92 2263547
20140306 68.05 68.08 67.44 67.84 3705582
20140307 67.71 67.99 67.24 67.87 3787341
20140310 67.69 67.88 67.22 67.44 2624959
20140311 67.61 67.66 66.86 67.30 2854029
20140312 67.26 68.19 67.24 68.16 3305871
20140313 68.19 68.77 68.07 68.36 4038915
20140314 68.28 68.90 68.14 68.49 3034167
20140317 68.74 69.13 68.29 68.87 3511094
20140318 68.96 69.00 67.79 68.04 4331265
20140319 67.81 67.95 66.07 66.56 5342310
20140320 66.46 67.09 65.97 67.01 4413540
20140321 67.56 67.78 66.86 66.92 4707955
20140324 66.46 67.27 66.46 67.15 3098377
20140325 67.24 67.90 67.06 67.73 3199853
20140326 67.76 68.05 67.27 67.32 3400637
20140327 67.47 68.25 67.08 68.22 3125630
20140328 68.23 68.29 67.73 68.24 3182613
20140331 68.46 69.06 68.35 68.99 3199233
20140401 69.16 69.16 68.28 68.46 2588209
20140402 68.46 68.46 67.92 68.06 2039846
20140403 68.28 68.54 68.00 68.24 1729017
20140404 68.48 69.22 68.26 68.28 2922574
20140407 68.38 69.43 68.26 68.91 4453078
20140408 68.84 70.28 68.35 70.24 5292037
20140409 70.13 70.23 68.90 69.57 4878700
20140410 69.63 70.23 69.17 69.35 3078866
20140411 69.29 70.02 69.13 69.59 2839886
20140414 69.79 70.11 69.39 69.81 2188085
20140415 69.80 70.54 69.74 70.53 3481054
20140416 70.72 70.95 70.29 70.94 2675233
20140417 70.63 71.23 70.05 70.30 2943943
20140421 70.37 70.78 69.84 70.19 1866521
20140422 70.10 70.63 69.74 70.51 2281819
20140423 70.54 71.31 70.31 70.34 2571692
20140424 70.33 71.04 69.89 70.77 2189634
20140425 70.79 71.73 70.79 71.68 2628882
20140428 71.68 72.52 71.44 72.46 3837511
20140429 72.40 72.78 71.98 72.20 2702176
20140430 72.26 72.71 72.13 72.16 3098686
20140501 72.27 72.44 71.41 72.25 2340867
20140502 71.93 71.93 70.21 70.58 4650662
20140505 70.58 71.30 70.48 71.22 2866520
20140506 70.97 71.26 70.58 70.78 2939194
20140507 70.83 71.60 70.63 71.51 2601629
20140508 71.46 71.46 70.32 70.56 3105809
20140509 70.54 70.75 69.59 69.73 3936819
20140512 69.95 70.08 69.32 69.51 3734899
20140513 69.77 69.96 69.31 69.48 3220809
20140514 69.67 70.24 69.39 69.80 2632966
20140515 69.94 70.71 69.85 69.91 2724353
20140516 69.85 70.14 69.59 69.88 2065958
20140519 69.79 69.91 68.51 68.85 3563377
20140520 68.94 69.34 68.29 68.64 2712202
20140521 68.80 68.94 68.34 68.49 1925049
20140522 68.56 69.18 68.56 69.09 1873382
20140523 69.00 69.47 68.79 68.83 1555416
20140527 69.59 69.79 68.98 69.01 2347573
20140528 69.02 69.46 69.00 69.30 2277118
20140529 69.44 69.51 68.92 69.47 1856023
20140530 69.28 69.64 68.96 69.61 2584362
20140602 69.49 69.68 69.15 69.39 1959663
20140603 69.37 69.44 68.82 69.24 2471431
20140604 69.14 69.57 68.96 69.54 2040329
20140605 69.41 70.37 69.33 70.25 2525037
20140606 70.23 70.45 69.78 69.87 2190428
20140609 69.66 69.79 69.14 69.40 2348084
20140610 69.24 69.57 68.97 69.05 2412310
20140611 68.94 69.13 68.15 68.19 3629339
20140612 68.18 69.28 67.39 69.12 4377385
20140613 68.98 69.52 68.60 69.37 2654715
20140616 69.64 70.34 69.35 69.65 2722209
20140617 69.38 69.43 68.80 69.25 2374734
20140618 69.22 70.93 69.12 70.91 3520185
20140619 70.98 71.88 69.89 71.72 4984725
20140620 71.76 71.81 70.73 70.83 4086785
20140623 70.90 71.01 70.34 70.86 2580993
20140624 70.90 71.07 70.70 70.87 2400261
20140625 70.73 71.60 70.63 71.53 3046198
20140626 71.39 71.70 71.25 71.66 2306628
20140627 71.38 72.35 71.22 72.18 2219529
20140630 72.25 72.85 72.02 72.66 2914581
20140701 72.67 72.71 71.99 72.11 2040840
20140702 71.98 72.03 70.40 70.73 4610907
20140703 70.46 70.46 69.35 69.92 3570218
20140707 69.78 70.23 69.66 70.10 3206202
20140708 70.24 71.22 70.16 70.83 3249496
20140709 70.69 71.02 70.22 70.62 2035530
20140710 70.54 71.24 70.54 70.90 2043903
20140711 71.00 71.19 70.62 70.67 1902279
20140714 70.72 70.83 70.04 70.06 2408021
20140715 70.14 70.91 70.14 70.54 2301216
20140716 70.61 70.99 70.22 70.92 1934034
20140717 71.20 71.33 70.61 70.87 3071317
20140718 71.10 71.67 70.60 71.60 2659718
20140721 71.41 72.09 71.33 71.85 2086380
20140722 71.91 72.02 71.64 71.78 2059219
20140723 71.78 71.98 71.59 71.88 1712459
20140724 71.98 72.78 71.93 72.50 2288044
20140725 72.33 72.65 71.59 71.70 2188080
20140728 71.80 72.94 71.72 72.85 3350277
20140729 72.86 72.94 72.24 72.45 2283449
20140730 72.50 72.67 71.08 71.54 2840859
20140731 71.11 71.59 70.57 70.64 3317500
20140801 70.75 71.86 70.66 71.43 4043695
20140804 71.42 71.46 69.40 70.71 4606312
20140805 70.04 70.71 69.21 69.51 3177203
20140806 69.41 69.44 68.05 68.40 7215793
20140807 68.83 70.09 68.60 69.14 3683457
20140808 69.49 70.29 69.47 70.27 2815025
20140811 70.51 70.76 70.02 70.10 2161430
20140812 70.16 70.43 69.79 69.91 2907637
20140813 70.12 70.44 69.74 70.25 2162700
20140814 70.28 71.41 70.28 71.39 3622036
20140815 71.19 72.00 71.16 71.40 3010757
20140818 71.60 71.95 71.23 71.40 1843733
20140819 71.48 72.22 71.35 72.18 2209248
20140820 71.88 72.15 71.61 72.06 2093434
20140821 72.11 72.68 71.94 72.34 2040525
20140822 72.77 73.14 71.90 72.17 2542554
20140825 72.48 72.81 72.22 72.28 1812633
20140826 72.23 72.43 71.54 71.62 2139477
20140827 71.75 72.26 71.63 72.23 1908354
20140828 71.93 72.73 71.87 72.60 1890886
20140829 72.70 73.29 72.64 73.28 3014089
20140902 73.31 73.38 72.39 72.74 4118814
20140903 72.90 73.38 72.79 73.15 2142001
20140904 72.96 73.53 72.76 73.31 2269730
20140905 73.34 74.19 73.29 74.18 3040139
20140908 73.89 74.23 73.59 74.17 3436451
20140909 73.88 74.03 73.03 73.08 3704933
20140910 72.94 73.05 72.46 72.68 3005910
20140911 73.05 73.77 72.79 73.74 2893226
20140912 73.42 73.57 72.25 72.36 3863256
20140915 72.64 72.99 72.46 72.73 2322639
20140916 73.23 73.87 73.14 73.63 3517733
20140917 73.92 74.10 73.25 73.59 3020955
20140918 73.76 73.83 72.55 72.77 3510665
20140919 73.09 73.75 72.94 73.66 4084887
20140922 73.29 73.62 72.77 73.16 3091332
20140923 73.14 73.53 72.90 72.96 3188567
20140924 73.02 73.19 72.69 73.00 2181481
20140925 72.96 73.47 72.94 73.25 4275824
20140926 73.18 73.55 72.60 73.37 3017219
20140929 72.98 73.48 72.72 73.48 2061325
20140930 73.55 74.49 73.32 74.05 4229276
20141001 74.33 75.00 74.14 74.58 5348238
20141002 74.50 75.04 74.17 74.27 3550245
20141003 74.30 74.56 73.62 74.45 2696636
20141006 74.69 74.86 74.11 74.35 1831818
20141007 74.35 75.23 74.15 74.49 3087293
20141008 74.65 76.37 74.49 76.31 4001485
20141009 76.26 76.91 75.57 75.66 3505616
20141010 76.01 76.84 75.98 76.09 4024406
20141013 75.96 77.66 75.90 76.67 4990800
20141014 77.16 79.04 76.64 78.11 5875408
20141015 77.69 78.87 76.70 78.14 6656117
20141016 77.26 77.75 76.30 77.42 5276952
20141017 77.50 77.83 76.31 77.68 3551659
20141020 77.81 78.87 77.80 78.74 2527509
20141021 78.88 78.97 78.21 78.32 3751986
20141022 78.45 79.58 78.35 79.39 3772382
20141023 79.59 79.73 78.89 79.30 2975518
20141024 79.37 79.78 79.28 79.53 2874143
20141027 79.61 80.36 79.53 79.83 2065364
20141028 79.92 80.05 78.91 79.94 3237437
20141029 79.86 80.46 78.79 79.50 2727533
20141030 79.82 81.55 79.60 81.50 3325282
20141031 81.71 81.88 80.56 81.36 3260963
20141103 81.44 81.81 81.06 81.59 2369994
20141104 81.65 82.00 81.05 81.44 2425427
20141105 81.68 83.09 81.21 82.70 5424673
20141106 81.93 82.15 80.29 80.39 6854222
20141107 80.42 81.30 80.24 81.29 3304986
20141110 81.31 82.24 81.28 82.01 2607579
20141111 81.83 82.30 81.57 81.87 2767012
20141112 81.02 81.45 79.65 79.85 5524300
20141113 80.04 80.49 78.71 78.99 4119200
20141114 78.55 79.51 78.55 79.11 3204600
20141117 79.17 80.48 79.09 80.30 2983100
20141118 80.45 80.88 79.88 80.31 3762500
20141119 80.20 80.68 79.69 80.38 2756400
20141120 80.38 80.82 80.08 80.17 2114100
20141121 80.70 80.73 79.24 79.77 5247700
20141124 80.06 80.22 79.01 79.03 5065100
20141125 79.17 79.29 78.51 79.15 4188600
20141126 79.31 79.93 79.31 79.69 1990600
20141128 80.00 81.59 79.94 80.90 2393300
20141201 80.39 82.74 80.16 82.00 5087200
20141202 81.84 82.54 81.37 82.34 3174600
20141203 82.12 82.46 81.52 81.97 2207300
20141204 82.01 82.48 81.77 82.35 2533800
20141205 81.49 81.69 80.23 80.73 3577200
20141208 80.91 82.10 80.91 81.63 3740300
20141209 81.40 82.33 81.18 82.18 3871300
20141210 82.17 83.17 82.04 82.25 3936100
20141211 82.58 83.51 82.56 82.89 2956600
20141212 82.52 83.52 82.36 82.69 3339500
20141215 82.69 82.91 81.08 81.14 4389300
20141216 81.26 82.03 80.21 80.62 3606600
20141217 81.11 81.64 80.36 81.37 3382100
20141218 81.38 83.01 81.20 83.01 4349700
20141219 83.13 83.60 82.67 82.85 4738100
20141222 83.07 83.74 82.84 83.61 2688100
20141223 83.77 84.21 83.49 83.68 2022200
20141224 83.82 85.22 83.82 84.97 2407400
20141226 85.13 86.43 85.12 85.81 2982900
20141229 85.75 87.29 85.70 86.83 4068700
20141230 86.83 86.83 84.54 84.70 2983900
20141231 84.82 85.16 83.50 83.54 2802400