20000103 13.72 13.78 12.54 12.79 800820
20000104 13.11 13.57 12.84 13.46 1624781
20000105 14.44 15.58 14.13 14.70 3037665
20000106 14.76 15.78 14.76 14.96 1427665
20000107 14.96 15.01 14.13 14.81 986790
20000110 14.96 14.96 14.40 14.49 606855
20000111 14.60 14.96 14.49 14.49 431062
20000112 14.40 14.76 14.03 14.29 777196
20000113 14.40 14.40 14.24 14.29 542886
20000114 14.40 14.40 13.98 14.03 385387
20000118 14.03 14.24 13.88 13.98 360793
20000119 13.98 14.70 13.93 14.49 607945
20000120 14.81 14.86 14.24 14.76 979036
20000121 14.81 14.91 14.13 14.19 1063722
20000124 14.29 14.44 13.46 13.57 506177
20000125 13.57 13.98 13.52 13.78 757690
20000126 13.88 13.98 13.62 13.78 637506
20000127 13.93 13.98 13.62 13.78 606733
20000128 13.83 13.83 13.26 13.52 679183
20000131 13.52 13.57 13.11 13.26 796943
20000201 13.26 13.62 13.26 13.46 295613
20000202 13.41 13.57 13.21 13.41 698204
20000203 13.46 15.84 13.46 15.78 3225452
20000204 15.63 15.68 15.27 15.48 680516
20000207 15.48 15.63 15.01 15.22 552942
20000208 15.17 16.00 15.11 15.73 720617
20000209 15.73 15.78 15.22 15.32 604553
20000210 15.27 15.32 14.03 14.60 941479
20000211 14.81 14.81 13.72 14.03 1177848
20000214 14.03 14.24 13.62 13.78 983519
20000215 13.83 14.86 13.72 14.49 736488
20000216 14.35 15.01 14.29 14.54 1646225
20000217 14.54 14.76 13.57 13.78 814511
20000218 13.72 13.72 13.00 13.31 691783
20000222 13.36 13.41 12.84 13.41 1576562
20000223 13.31 13.72 13.05 13.52 1131325
20000224 13.16 13.21 12.59 13.00 731521
20000225 13.21 13.98 13.21 13.52 1086620
20000228 13.62 14.35 13.46 14.29 1202684
20000229 14.24 14.44 13.88 14.35 640051
20000301 14.86 15.37 14.60 15.17 993575
20000302 14.76 14.99 13.62 14.03 897743
20000303 14.35 14.35 13.67 13.78 650227
20000306 13.98 14.13 13.36 13.67 1322020
20000307 13.62 13.62 13.05 13.46 935906
20000308 13.62 13.62 12.59 12.84 1267986
20000309 13.05 13.26 12.79 13.05 850008
20000310 13.21 13.36 13.05 13.31 1086135
20000313 13.11 13.31 12.95 13.16 986911
20000314 13.31 13.31 13.11 13.16 835470
20000315 13.16 14.24 13.11 14.24 1107095
20000316 14.86 18.16 14.76 16.51 3746773
20000317 16.51 17.33 16.41 16.82 1962434
20000320 16.92 17.23 16.76 17.13 614366
20000321 17.33 18.00 17.23 17.54 1600429
20000322 17.54 17.70 16.56 17.33 1022530
20000323 16.51 16.71 16.10 16.30 2305297
20000324 16.46 16.66 16.25 16.35 1218919
20000327 16.35 16.41 15.58 15.94 876177
20000328 16.35 16.35 15.63 15.73 549549
20000329 15.68 16.41 15.68 16.41 1172396
20000330 16.41 17.08 16.41 16.92 859943
20000331 17.23 17.28 16.82 17.18 1504113
20000403 16.71 17.28 16.51 16.76 715408
20000404 16.87 17.75 15.89 16.30 1839221
20000405 16.25 17.08 16.19 16.71 1326381
20000406 16.82 17.02 16.30 16.66 876420
20000407 16.51 17.65 16.30 17.38 381874
20000410 16.92 17.65 16.92 17.65 620666
20000411 17.28 18.37 17.23 18.16 803365
20000412 18.21 18.37 17.54 17.85 1138352
20000413 18.06 18.06 17.23 17.23 512234
20000414 17.23 17.28 15.78 16.66 476494
20000417 16.30 16.35 14.86 15.27 949717
20000418 15.27 15.48 15.11 15.27 1319839
20000419 14.96 15.27 14.54 14.76 1206925
20000420 14.65 15.84 14.65 15.73 936027
20000424 15.68 16.05 15.37 15.73 539130
20000425 15.73 16.46 15.73 16.00 729461
20000426 15.89 16.30 15.89 16.25 755509
20000427 16.19 16.46 15.89 16.41 1035493
20000428 16.41 16.41 15.73 15.73 328203
20000501 15.78 16.76 15.78 16.35 479765
20000502 15.89 16.82 15.73 16.82 455050
20000503 16.61 16.61 15.89 16.10 1054878
20000504 16.82 17.18 16.51 17.18 1005084
20000505 16.51 18.16 16.30 17.95 1140896
20000508 17.75 17.80 16.97 17.18 646229
20000509 17.49 18.41 17.43 17.95 731157
20000510 17.70 18.06 17.33 17.43 394595
20000511 17.75 17.85 17.38 17.85 457110
20000512 17.75 18.16 17.65 17.85 147080
20000515 17.90 18.21 17.65 18.16 328930
20000516 18.32 18.57 17.65 17.70 662221
20000517 17.80 17.80 16.76 16.82 546278
20000518 16.82 16.97 16.41 16.61 896410
20000519 16.51 16.61 16.19 16.35 394716
20000522 16.46 16.82 16.30 16.35 380420
20000523 16.35 16.71 16.30 16.35 245456
20000524 16.35 17.13 16.35 16.51 1008961
20000525 15.37 16.14 15.37 15.84 801305
20000526 16.05 16.35 15.68 16.14 403924
20000530 15.94 16.25 15.73 15.94 342136
20000531 15.94 16.51 15.89 16.30 429123
20000601 16.71 17.18 16.71 16.97 1114727
20000602 16.92 17.59 16.87 17.28 793793
20000605 17.18 17.28 16.71 16.97 283498
20000606 16.82 16.82 16.19 16.19 470921
20000607 16.35 17.02 16.00 16.61 350011
20000608 16.30 16.41 15.78 15.89 318269
20000609 16.05 16.25 15.78 15.78 359824
20000612 15.27 15.84 15.06 15.27 521078
20000613 15.27 15.48 14.81 14.86 828201
20000614 14.86 15.73 14.86 15.43 672641
20000615 15.43 16.00 14.76 16.00 701475
20000616 15.37 15.78 15.27 15.43 809665
20000619 15.63 16.10 15.32 15.94 435787
20000620 15.94 16.35 15.84 16.30 775257
20000621 16.14 16.30 16.00 16.19 491275
20000622 16.19 16.19 13.88 14.24 5088662
20000623 14.24 14.86 14.24 14.86 2035368
20000626 15.27 15.27 14.65 14.86 513446
20000627 14.91 15.53 14.86 15.43 1247996
20000628 15.58 15.73 15.32 15.58 1008113
20000629 15.48 15.84 15.43 15.84 931302
20000630 15.73 16.30 15.73 16.14 950444
20000703 16.14 16.14 15.78 15.84 408649
20000705 16.05 16.25 15.06 15.37 743273
20000706 15.37 15.48 14.08 14.24 1932630
20000707 14.86 15.27 14.29 14.86 2690926
20000710 14.86 15.78 14.86 15.63 1385141
20000711 15.53 16.30 15.48 15.78 1525314
20000712 16.00 16.56 15.84 16.56 668885
20000713 16.51 16.61 15.89 16.05 665735
20000714 16.19 16.41 15.78 15.84 256844
20000717 15.78 15.89 15.53 15.63 333534
20000718 15.53 15.73 15.32 15.48 367335
20000719 15.68 15.68 15.27 15.37 281680
20000720 15.27 15.48 15.06 15.17 398956
20000721 15.06 15.27 14.76 14.81 592559
20000724 14.86 15.11 14.35 14.35 675064
20000725 14.44 14.70 14.40 14.40 748846
20000726 14.49 14.86 14.47 14.86 324084
20000727 14.86 15.01 14.44 14.54 559605
20000728 14.76 14.76 14.08 14.24 496242
20000731 14.29 14.29 13.57 13.93 1029799
20000801 13.88 13.88 13.36 13.41 1513078
20000802 13.57 14.44 13.57 14.03 1377023
20000803 14.44 14.60 14.03 14.13 1737695
20000804 14.29 14.35 13.57 13.67 968132
20000807 13.88 13.88 13.21 13.62 2079468
20000808 13.52 13.72 13.05 13.62 2736964
20000809 13.78 13.78 13.00 13.00 1408038
20000810 12.79 13.00 11.76 12.79 4859077
20000811 12.89 13.26 12.84 13.00 2187536
20000814 12.95 13.78 12.95 13.72 1297062
20000815 13.78 13.83 13.16 13.16 1496601
20000816 13.31 13.62 13.11 13.41 1446323
20000817 13.41 13.41 12.79 12.79 1104066
20000818 12.95 13.62 12.79 13.62 1065418
20000821 13.57 13.83 13.16 13.46 1334135
20000822 13.52 14.24 13.46 14.24 1409492
20000823 14.19 14.54 14.19 14.49 986063
20000824 14.49 14.65 14.44 14.49 757811
20000825 14.60 14.60 14.44 14.49 755025
20000828 14.49 14.65 14.49 14.49 516353
20000829 14.54 14.70 14.49 14.49 638597
20000830 14.49 14.65 14.44 14.49 210685
20000831 14.60 15.48 14.60 14.86 1562751
20000901 14.91 15.68 14.86 15.53 723283
20000905 15.68 15.68 15.48 15.58 429366
20000906 15.58 15.78 15.58 15.68 580443
20000907 15.84 15.94 15.68 15.73 374968
20000908 15.73 16.30 15.68 16.19 544340
20000911 16.14 16.61 16.14 16.61 1031132
20000912 16.61 16.61 16.35 16.51 468498
20000913 16.35 16.76 16.10 16.14 374968
20000914 16.35 16.41 15.94 16.10 292826
20000915 16.14 16.41 16.05 16.35 482067
20000918 16.25 16.25 15.73 16.05 288344
20000919 16.10 16.30 15.22 15.53 205112
20000920 15.32 15.48 15.11 15.43 344680
20000921 15.48 16.10 15.48 15.73 649500
20000922 15.58 15.63 15.01 15.63 593770
20000925 15.63 16.00 15.48 15.94 557061
20000926 15.84 15.89 15.17 15.32 942811
20000927 15.17 15.89 15.06 15.58 538524
20000928 15.37 15.89 15.37 15.48 527136
20000929 15.37 15.89 15.27 15.89 822386
20001002 15.68 15.68 15.22 15.27 776347
20001003 15.32 15.58 14.60 14.86 531013
20001004 14.91 15.22 14.65 14.96 353887
20001005 14.86 15.63 14.70 15.32 632176
20001006 15.32 15.43 14.54 14.86 804940
20001009 14.86 15.11 14.65 14.86 548944
20001010 14.76 15.11 14.60 14.70 540342
20001011 14.60 14.96 14.24 14.29 672519
20001012 14.29 14.44 13.83 13.93 817418
20001013 13.93 14.29 13.83 13.93 577051
20001016 14.03 14.70 13.93 14.70 574507
20001017 14.70 14.70 13.93 14.24 459775
20001018 14.03 14.96 13.88 14.96 291251
20001019 14.86 15.43 14.76 15.37 317663
20001020 15.43 15.43 14.86 14.96 252604
20001023 15.17 15.17 14.86 15.06 280348
20001024 14.96 14.96 14.44 14.49 395443
20001025 14.49 14.86 14.49 14.65 631570
20001026 14.54 14.86 14.40 14.44 577657
20001027 14.44 15.06 14.44 14.70 574870
20001030 14.70 15.48 14.49 15.37 417372
20001031 15.48 16.30 15.22 16.05 767624
20001101 15.84 16.25 15.68 16.19 421975
20001102 16.05 16.46 15.63 16.41 699294
20001103 16.41 16.46 15.78 16.00 403439
20001106 16.14 16.14 15.63 16.05 292342
20001107 15.89 16.19 15.63 16.14 183547
20001108 16.19 16.41 16.05 16.14 247394
20001109 16.05 16.05 15.11 15.53 826505
20001110 15.32 15.48 14.54 14.86 725221
20001113 15.01 15.11 14.60 15.06 663312
20001114 14.96 15.78 14.96 15.32 539373
20001115 15.32 16.51 15.22 16.30 711167
20001116 16.14 16.51 16.10 16.30 550882
20001117 16.30 16.66 16.10 16.41 730552
20001120 16.35 16.41 15.78 16.00 549186
20001121 16.10 16.51 16.10 16.35 527984
20001122 16.25 16.46 15.68 16.25 1015746
20001124 16.14 16.14 15.68 15.94 274048
20001127 16.00 16.61 16.00 16.30 473950
20001128 16.30 16.30 15.94 16.05 728371
20001129 15.94 16.51 15.94 16.19 663312
20001130 16.30 16.35 15.37 16.05 1923180
20001201 16.05 17.38 16.05 17.02 954927
20001204 17.02 18.73 17.02 18.67 2068200
20001205 18.67 18.93 18.37 18.89 3098969
20001206 18.78 18.89 18.47 18.78 812814
20001207 18.52 19.40 18.47 18.98 1304089
20001208 18.83 19.71 18.83 19.71 1017442
20001211 19.35 20.22 18.73 19.97 1376054
20001212 19.97 20.02 19.19 19.45 2117631
20001213 19.30 19.60 18.83 18.98 800942
20001214 19.14 19.35 18.67 18.93 535132
20001215 17.85 18.78 17.85 18.52 795005
20001218 18.62 18.89 18.41 18.83 355462
20001219 15.48 16.35 15.48 16.10 2250535
20001220 16.25 16.35 15.68 16.10 880902
20001221 16.10 16.92 15.94 16.82 752844
20001222 16.92 17.08 16.61 16.92 469588
20001226 17.08 17.70 16.56 17.38 812814
20001227 17.33 18.16 17.02 17.95 695417
20001228 17.95 18.13 17.65 17.85 417977
20001229 17.85 18.11 16.92 17.70 767382
20010102 17.90 17.90 16.97 17.38 1100068
20010103 16.14 17.33 15.17 16.92 2426934
20010104 16.51 17.13 16.41 16.66 961227
20010105 16.66 17.28 15.32 16.19 1496480
20010108 16.25 16.25 15.37 16.19 698567
20010109 16.05 16.25 15.94 16.00 512719
20010110 15.73 17.13 15.73 16.97 771017
20010111 16.66 17.23 16.51 16.97 519261
20010112 16.76 18.16 16.76 17.75 764838
20010116 17.43 18.06 17.43 17.75 579959
20010117 17.65 18.93 17.65 18.57 683544
20010118 18.57 18.57 17.38 18.06 577778
20010119 18.06 18.06 17.02 17.23 419552
20010122 17.23 17.80 17.23 17.49 892775
20010123 17.90 18.67 17.33 18.67 1133264
20010124 18.67 19.14 18.37 19.14 739759
20010125 19.03 19.55 19.03 19.45 548944
20010126 19.30 19.40 19.03 19.35 444994
20010129 19.15 20.43 19.11 19.85 1017199
20010130 19.86 20.06 19.44 19.78 478311
20010131 19.69 20.59 19.40 20.43 1357397
20010201 20.43 20.62 19.81 20.62 732248
20010202 20.62 20.88 20.08 20.35 760234
20010205 20.35 20.47 20.02 20.21 654225
20010206 20.26 20.79 20.19 20.57 755146
20010207 20.59 21.05 20.47 20.87 844799
20010208 21.21 21.21 19.88 20.13 1404040
20010209 19.97 20.02 19.40 19.83 403197
20010212 19.83 20.39 19.70 20.20 419673
20010213 20.27 20.90 20.19 20.56 582866
20010214 20.59 20.64 20.49 20.56 660041
20010215 21.05 21.15 20.64 20.88 1275618
20010216 20.76 21.04 20.72 20.79 393504
20010220 20.79 22.59 20.78 21.20 1949471
20010221 21.05 21.13 20.43 20.44 982428
20010222 20.45 20.47 19.81 20.26 1167792
20010223 20.26 20.26 20.02 20.22 437604
20010226 20.64 21.21 20.47 20.84 1687659
20010227 21.05 21.52 20.68 21.47 1287491
20010228 21.64 21.97 20.97 21.68 893866
20010301 21.68 21.87 21.14 21.30 805788
20010302 21.30 21.75 21.06 21.63 557667
20010305 21.80 22.22 21.45 21.45 803970
20010306 21.46 21.87 20.59 21.63 1143441
20010307 21.96 22.13 21.71 21.90 860064
20010308 22.10 22.98 22.00 22.74 1024590
20010309 22.62 22.62 22.04 22.20 1025195
20010312 22.16 22.60 21.67 21.96 525440
20010313 21.91 22.10 21.15 21.58 571720
20010314 21.37 21.49 20.89 21.16 416402
20010315 21.25 21.38 20.72 21.04 732854
20010316 20.94 20.99 20.26 20.70 825778
20010319 21.13 21.17 20.22 20.92 658466
20010320 20.92 21.21 20.07 20.60 2057297
20010321 20.60 20.64 19.73 20.02 1071234
20010322 19.23 19.68 18.32 19.61 1148408
20010323 19.73 20.14 19.01 20.05 497817
20010326 20.05 20.37 19.83 19.97 742667
20010327 20.03 20.43 19.74 20.27 675185
20010328 20.22 20.42 19.70 20.12 426821
20010329 20.06 20.47 19.69 20.30 604189
20010330 20.30 21.21 20.14 21.21 1074989
20010402 21.21 21.46 20.59 20.84 583351
20010403 20.68 20.92 19.64 20.19 712742
20010404 20.21 20.21 19.30 19.47 1065903
20010405 20.14 20.62 20.06 20.55 1040218
20010406 20.55 20.55 20.12 20.21 450689
20010409 20.22 20.30 19.97 20.30 569540
20010410 20.30 21.87 20.30 20.84 600191
20010411 20.88 21.29 20.34 20.84 819357
20010412 20.72 20.73 19.07 20.13 761567
20010416 20.06 20.35 19.81 20.13 497211
20010417 20.13 20.59 20.08 20.55 428760
20010418 20.76 21.82 20.64 21.66 1727276
20010419 21.66 21.71 21.05 21.21 657981
20010420 21.13 21.41 20.88 21.32 304457
20010423 21.21 21.56 21.09 21.17 449356
20010424 21.16 21.16 20.22 20.53 622847
20010425 20.59 21.34 20.59 21.11 458442
20010426 21.11 21.42 20.64 21.36 300580
20010427 21.25 21.99 21.25 21.46 1089285
20010430 21.39 21.77 20.92 21.06 1264715
20010501 21.06 21.46 20.87 21.41 742788
20010502 21.44 21.45 21.00 21.13 442087
20010503 21.14 21.38 20.80 21.24 457594
20010504 21.34 21.44 20.43 21.44 446206
20010507 21.24 21.39 20.92 21.34 318753
20010508 21.42 21.48 20.99 21.24 950323
20010509 21.24 21.24 20.76 21.01 482794
20010510 21.30 21.54 21.21 21.35 1547485
20010511 21.35 21.47 21.30 21.46 924396
20010514 21.45 21.93 21.34 21.79 1309178
20010515 21.79 21.95 21.58 21.86 845647
20010516 21.86 22.20 21.67 22.19 1129993
20010517 22.20 22.82 22.14 22.70 1079593
20010518 22.62 22.69 22.14 22.38 252846
20010521 22.55 23.85 22.43 23.80 961832
20010522 23.80 24.18 23.24 23.35 862124
20010523 23.44 23.85 22.71 22.86 542886
20010524 23.03 23.23 22.74 23.10 355826
20010525 23.11 23.11 22.72 22.90 223769
20010529 22.63 23.03 22.53 22.72 308576
20010530 22.82 23.19 22.53 22.84 717952
20010531 22.92 23.24 22.71 22.95 325901
20010601 22.95 23.10 22.70 22.83 285436
20010604 22.84 23.40 22.45 23.11 645381
20010605 22.90 23.78 22.75 23.69 709713
20010606 23.48 23.88 23.36 23.36 597647
20010607 23.37 23.37 22.62 22.62 1014049
20010608 22.62 22.69 21.83 22.38 885627
20010611 22.66 22.81 21.98 22.17 737579
20010612 21.96 22.39 21.87 22.24 310272
20010613 22.40 22.44 22.09 22.19 208383
20010614 22.08 22.30 21.92 21.99 419795
20010615 21.67 22.16 21.63 22.07 426943
20010618 22.07 22.57 22.04 22.20 309909
20010619 22.29 22.68 22.09 22.23 281923
20010620 22.27 22.53 22.15 22.44 617395
20010621 22.49 22.49 21.77 21.79 2196986
20010622 21.63 21.86 21.46 21.67 906587
20010625 21.83 21.85 21.11 21.21 935300
20010626 21.17 21.25 20.40 21.09 1823472
20010627 21.05 21.09 20.40 20.73 1079714
20010628 20.73 22.18 20.73 21.68 867454
20010629 22.12 22.62 20.76 21.16 1406706
20010702 21.41 21.79 21.14 21.58 619091
20010703 21.59 21.87 21.06 21.51 264719
20010705 21.71 21.96 21.51 21.61 1099099
20010706 21.61 21.95 21.55 21.74 1233457
20010709 22.15 22.32 21.89 22.07 749936
20010710 22.07 22.20 21.38 21.46 1205834
20010711 21.50 21.91 21.36 21.68 556697
20010712 22.29 23.42 22.13 23.22 888535
20010713 23.22 23.52 22.86 23.32 507509
20010716 23.48 23.93 23.11 23.51 567238
20010717 23.51 23.69 23.12 23.40 548338
20010718 23.51 24.05 23.17 23.45 1137625
20010719 23.88 23.93 23.28 23.59 763021
20010720 23.59 24.27 23.42 23.80 620545
20010723 23.54 23.92 23.52 23.76 293553
20010724 23.77 23.85 23.21 23.51 1058512
20010725 23.51 24.76 23.32 24.61 1721945
20010726 24.61 25.34 24.36 24.62 1068689
20010727 24.62 24.75 24.10 24.32 811724
20010730 24.33 24.43 23.57 23.75 811603
20010731 24.78 25.01 24.40 24.69 2941228
20010801 24.76 24.76 24.27 24.35 2029310
20010802 24.31 24.49 23.73 23.96 3345757
20010803 23.94 23.94 22.74 23.31 19824604
20010806 23.24 23.61 22.99 23.52 3372411
20010807 23.52 24.12 23.44 23.66 1340677
20010808 23.66 24.35 23.66 23.82 1253569
20010809 23.85 24.18 22.92 23.32 1041672
20010810 23.32 24.47 23.19 24.12 1343949
20010813 24.12 24.40 23.94 24.31 1193961
20010814 24.35 24.76 24.35 24.56 1194809
20010815 24.72 24.81 24.31 24.43 1409856
20010816 24.39 24.75 24.10 24.65 1297426
20010817 24.55 25.01 24.39 24.79 1063843
20010820 24.79 24.97 24.64 24.83 641504
20010821 24.76 24.88 24.56 24.84 1100674
20010822 24.84 24.84 24.27 24.40 1503265
20010823 24.40 24.42 23.85 24.16 889020
20010824 24.16 24.76 23.83 24.76 869514
20010827 24.72 24.83 24.31 24.65 787978
20010828 24.60 24.84 24.23 24.66 2310748
20010829 24.76 24.94 24.37 24.68 1124056
20010830 24.68 24.73 23.93 24.18 880660
20010831 24.18 24.76 24.18 24.76 896168
20010904 24.76 25.38 24.64 24.84 1121875
20010905 24.64 24.75 24.10 24.69 958440
20010906 24.97 25.01 22.62 22.81 2620657
20010907 22.08 22.22 19.81 20.56 4086728
20010910 20.56 21.16 20.22 20.90 2133259
20010917 20.64 20.64 19.23 20.27 2692986
20010918 20.27 21.46 20.23 20.97 2449711
20010919 20.88 21.38 20.43 20.73 2314746
20010920 20.65 20.92 20.43 20.82 1142229
20010921 20.68 21.86 20.46 20.64 1598248
20010924 20.84 21.63 20.76 21.06 1392046
20010925 21.35 22.00 20.92 21.37 730794
20010926 21.13 21.38 20.92 21.17 639202
20010927 21.07 21.55 21.00 21.54 486550
20010928 21.91 22.72 21.62 22.72 1046639
20011001 22.72 23.51 22.42 23.28 1749689
20011002 23.61 24.13 23.53 23.99 1092920
20011003 23.69 24.11 22.75 23.80 2011743
20011004 23.90 23.92 23.41 23.52 1188752
20011005 23.59 23.92 23.36 23.78 598253
20011008 23.90 23.90 22.81 23.10 719042
20011009 23.07 23.07 22.29 22.52 560453
20011010 22.57 23.14 22.57 22.98 1004721
20011011 23.52 24.04 23.48 23.73 709471
20011012 23.77 23.90 23.15 23.83 924396
20011015 23.65 24.03 23.44 24.03 503511
20011016 24.23 24.55 23.91 24.42 464742
20011017 24.36 24.75 23.38 23.38 776711
20011018 23.39 23.85 23.28 23.75 434091
20011019 23.61 24.36 23.24 24.28 615820
20011022 24.35 24.61 23.99 24.43 554759
20011023 24.56 24.94 24.16 24.62 802274
20011024 24.62 25.16 24.62 24.98 992000
20011025 24.89 25.03 24.39 24.84 1478792
20011026 24.61 24.86 24.20 24.30 870241
20011029 24.29 24.30 23.52 23.94 520351
20011030 24.14 24.56 23.21 23.45 751753
20011031 23.11 23.94 22.95 23.82 1298395
20011101 23.83 24.43 23.26 24.26 833289
20011102 24.34 24.68 24.27 24.36 837651
20011105 24.34 24.75 24.10 24.62 806151
20011106 24.62 25.05 24.46 24.92 734792
20011107 24.84 24.96 24.60 24.82 1602368
20011108 24.90 25.49 24.90 25.17 1131325
20011109 25.13 25.17 24.65 25.08 523986
20011112 25.08 25.75 24.62 25.40 681364
20011113 25.55 25.78 25.26 25.58 835349
20011114 25.58 25.88 25.44 25.74 992242
20011115 25.41 25.79 25.26 25.71 1842735
20011116 25.71 25.71 24.68 24.89 823718
20011119 25.01 25.41 24.76 25.41 825051
20011120 25.41 25.50 25.18 25.32 579232
20011121 25.17 25.34 24.97 25.12 814147
20011123 25.17 25.35 25.01 25.26 362247
20011126 25.26 25.37 24.84 25.21 984488
20011127 24.80 24.98 24.24 24.54 1548818
20011128 24.55 24.71 24.18 24.43 1566022
20011129 24.43 24.56 24.34 24.56 989334
20011130 24.56 24.76 24.39 24.60 1167308
20011203 24.59 24.59 23.94 23.97 674943
20011204 24.02 24.12 23.77 23.94 679304
20011205 24.14 25.35 23.94 25.09 1129145
20011206 24.10 24.51 22.99 23.24 2947891
20011207 23.19 23.19 22.29 23.11 1756232
20011210 23.03 23.03 22.33 22.76 823476
20011211 22.76 23.32 22.76 23.15 1547001
20011212 23.24 23.45 23.16 23.24 1438756
20011213 23.25 23.32 23.01 23.16 944542
20011214 23.08 23.45 22.33 23.34 964732
20011217 23.37 23.83 22.96 23.81 817725
20011218 23.86 24.29 23.70 23.99 849883
20011219 23.89 24.32 23.67 23.95 406807
20011220 23.98 25.19 23.98 24.41 745068
20011221 24.77 24.97 24.32 24.82 1077888
20011224 24.98 25.10 24.73 24.80 210355
20011226 24.82 25.39 24.82 24.95 337052
20011227 24.92 25.38 24.81 25.00 221356
20011228 25.15 25.29 24.87 25.06 533383
20011231 25.26 25.32 24.73 24.80 389157
20020102 24.82 24.98 24.09 24.49 932816
20020103 24.49 24.85 23.91 24.10 1107386
20020104 23.66 24.40 23.66 24.22 1453142
20020107 24.40 25.10 24.33 24.84 841904
20020108 24.73 25.64 24.69 25.04 940432
20020109 25.25 25.36 24.16 24.19 1504280
20020110 24.53 24.86 23.82 23.90 1947718
20020111 23.95 23.95 23.33 23.57 940069
20020114 23.53 23.57 23.24 23.28 651617
20020115 23.24 24.40 23.20 24.18 1972381
20020116 24.39 24.91 24.15 24.65 2068249
20020117 24.73 25.81 24.53 25.73 2700282
20020118 25.73 25.88 25.32 25.65 1149820
20020122 25.77 26.30 25.39 25.48 2215498
20020123 25.81 27.21 25.81 27.03 1550099
20020124 27.04 27.71 26.69 26.80 1867808
20020125 26.68 27.01 26.11 26.30 1228522
20020128 26.22 26.83 26.22 26.71 1016837
20020129 26.50 27.21 26.35 26.40 530240
20020130 26.35 27.35 26.13 27.18 1134225
20020131 27.35 28.04 26.68 27.90 1074141
20020201 27.99 27.99 27.38 27.68 655486
20020204 27.67 28.02 26.80 27.38 875996
20020205 27.37 27.69 27.05 27.35 834408
20020206 27.36 27.64 27.02 27.50 690787
20020207 27.50 27.92 26.33 26.50 1207003
20020208 26.59 26.98 26.18 26.98 790040
20020211 27.13 27.53 26.91 27.47 1344942
20020212 27.59 27.69 27.26 27.46 751354
20020213 27.67 27.91 27.52 27.71 407049
20020214 27.92 28.00 27.38 27.54 628285
20020215 27.21 27.39 26.72 27.26 489378
20020219 27.05 27.13 26.48 26.57 578235
20020220 26.78 27.32 26.67 27.26 825946
20020221 27.45 27.54 26.63 26.84 626471
20020222 27.17 27.26 26.61 27.26 1463297
20020225 27.30 27.71 27.20 27.69 680269
20020226 27.69 28.08 27.47 27.93 409225
20020227 27.96 28.08 27.17 27.28 819538
20020228 27.46 27.71 26.96 27.16 1059875
20020301 27.35 27.49 26.75 26.93 865357
20020304 27.01 27.33 26.68 26.80 1179318
20020305 26.45 26.46 25.23 25.43 1698556
20020306 25.24 25.35 24.86 25.19 1362109
20020307 25.44 25.89 25.44 25.87 1433437
20020308 26.06 26.34 25.90 26.06 1125037
20020311 26.06 26.21 25.68 26.18 2014452
20020312 26.18 26.33 25.73 26.26 448757
20020313 26.19 26.20 25.69 25.89 915946
20020314 25.94 26.03 25.65 25.65 2327507
20020315 25.90 26.97 25.84 26.77 1167735
20020318 26.98 26.98 26.52 26.78 985318
20020319 26.78 28.60 26.74 28.16 2546117
20020320 27.96 28.75 27.81 28.26 1184143
20020321 28.31 28.55 27.48 27.64 928614
20020322 27.85 27.88 27.35 27.48 575844
20020325 27.48 27.77 27.23 27.27 646664
20020326 27.52 27.56 27.19 27.39 837888
20020327 27.19 27.81 27.07 27.68 1014031
20020328 27.73 28.17 27.28 27.78 566434
20020401 27.60 27.60 26.44 27.32 1038523
20020402 27.31 27.31 26.81 26.82 795058
20020403 26.69 26.73 26.37 26.48 852003
20020404 26.48 26.93 26.22 26.78 720982
20020405 26.73 27.19 26.66 26.95 429983
20020408 26.86 27.43 26.62 27.31 397409
20020409 27.60 28.14 27.27 27.68 774911
20020410 27.97 28.14 27.81 28.06 1070614
20020411 28.06 28.80 27.68 27.74 859845
20020412 27.77 28.43 27.64 28.11 526138
20020415 28.11 28.39 27.61 27.72 462075
20020416 27.77 28.60 27.77 28.49 858036
20020417 28.68 28.84 28.40 28.61 708314
20020418 29.09 29.28 28.84 29.17 1044555
20020419 29.17 29.17 28.51 28.72 685874
20020422 28.55 28.93 27.97 28.25 450493
20020423 28.26 28.81 28.10 28.10 679962
20020424 28.18 28.60 28.02 28.27 412007
20020425 28.22 28.51 27.79 28.36 894230
20020426 28.56 29.21 28.47 28.94 2338485
20020429 28.60 29.20 28.36 28.70 498148
20020430 28.64 28.93 28.26 28.68 910758
20020501 28.68 28.68 28.22 28.54 766224
20020502 28.59 29.42 28.58 29.03 899297
20020503 28.97 29.01 28.47 28.67 933198
20020506 28.88 29.80 28.75 28.75 642682
20020507 29.13 29.22 28.88 29.02 673085
20020508 29.22 29.48 28.75 29.11 992677
20020509 28.90 29.00 28.36 28.80 988575
20020510 29.17 29.22 28.66 28.81 865516
20020513 28.81 29.76 28.79 29.42 1295861
20020514 30.09 30.88 29.93 30.55 1166166
20020515 30.01 30.64 30.00 30.34 1060360
20020516 30.13 30.71 30.11 30.48 592735
20020517 30.40 30.68 29.88 29.96 1007396
20020520 29.84 30.32 29.67 29.71 890852
20020521 29.80 29.82 29.05 29.21 1033093
20020522 29.21 29.47 28.80 29.21 1105722
20020523 29.18 29.68 29.01 29.60 480534
20020524 29.60 30.17 29.60 29.96 580188
20020528 29.96 30.05 29.23 29.64 1165080
20020529 29.51 29.84 29.34 29.41 524328
20020530 29.34 29.51 28.98 29.23 555455
20020531 29.09 30.15 29.08 29.84 896401
20020603 29.63 29.70 28.86 29.07 981939
20020604 29.07 29.42 28.77 29.42 995814
20020605 29.42 30.50 29.24 30.37 953346
20020606 30.17 30.25 28.91 29.09 1087143
20020607 28.47 29.18 28.45 29.11 760312
20020610 29.42 30.24 29.26 29.95 1220336
20020611 29.92 30.57 29.26 29.29 1896196
20020612 29.30 29.60 29.11 29.35 1033120
20020613 29.44 29.51 29.02 29.29 802869
20020614 29.08 29.26 28.18 28.52 1210866
20020617 28.90 29.35 28.44 29.21 1156435
20020618 29.35 29.75 29.29 29.47 1930281
20020619 29.48 29.85 29.40 29.65 1138010
20020620 29.65 30.10 29.01 29.01 662334
20020621 28.23 29.35 28.23 28.44 1127292
20020624 28.45 29.11 27.93 28.36 1239648
20020625 28.32 28.57 27.48 27.49 804796
20020626 27.49 28.81 26.74 28.33 1335144
20020627 28.07 29.06 28.07 28.96 1379220
20020628 29.06 30.27 28.98 29.27 1496874
20020701 29.35 29.85 29.25 29.33 1498078
20020702 29.33 29.56 28.76 28.85 1543840
20020703 28.85 29.19 28.43 28.92 864887
20020705 29.13 30.31 28.81 30.03 311297
20020708 30.02 30.43 29.35 29.51 557083
20020709 29.56 30.33 28.57 28.57 879820
20020710 28.48 29.40 27.40 27.79 1010480
20020711 27.65 28.43 27.11 28.40 1262649
20020712 28.40 28.73 27.74 28.03 1363083
20020715 27.83 27.83 24.58 27.26 2001091
20020716 27.26 27.34 25.75 26.05 1478690
20020717 26.16 26.78 24.60 25.15 1712915
20020718 25.16 25.54 23.92 23.92 1822983
20020719 23.46 25.01 23.38 23.97 1755786
20020722 24.50 24.81 23.06 23.26 1909809
20020723 23.38 24.58 22.94 24.29 1994226
20020724 24.08 27.07 23.67 26.93 1982545
20020725 26.94 27.53 25.58 26.10 2731946
20020726 26.10 26.86 25.67 26.03 1589601
20020729 26.16 27.78 26.00 27.13 1866818
20020730 26.37 26.53 25.36 25.64 2528549
20020731 25.24 25.31 24.36 25.15 1976765
20020801 24.95 25.13 24.26 24.36 1624885
20020802 24.08 24.25 21.51 21.76 4008323
20020805 21.76 22.41 21.38 21.50 2149815
20020806 21.76 24.06 21.76 23.30 2251573
20020807 23.42 24.03 22.63 23.20 1290708
20020808 21.18 24.08 21.18 23.28 2150778
20020809 23.07 23.31 22.17 22.90 1111878
20020812 20.76 21.82 20.76 21.59 1839240
20020813 21.80 22.35 21.66 21.93 2260605
20020814 21.96 23.09 21.65 23.04 1266021
20020815 23.25 24.37 23.18 24.04 2118745
20020816 24.00 24.01 23.16 23.54 1423656
20020819 23.42 24.28 23.17 24.25 1601523
20020820 24.12 24.50 23.75 24.23 886684
20020821 24.29 24.75 23.75 24.26 923775
20020822 24.08 24.50 23.68 24.50 852122
20020823 24.41 24.47 23.92 23.97 1279147
20020826 24.16 24.45 23.83 24.29 781674
20020827 24.33 24.41 23.62 23.72 1172692
20020828 23.72 24.04 23.60 23.82 1145596
20020829 23.67 23.76 22.94 23.09 1184855
20020830 23.09 23.79 22.92 23.71 730735
20020903 23.33 23.33 22.65 22.74 1273969
20020904 22.84 23.40 22.73 23.32 1892950
20020905 23.17 23.25 22.58 22.87 1507471
20020906 23.08 23.75 22.99 23.35 1043958
20020909 23.38 23.71 22.87 23.46 1330086
20020910 23.62 23.62 23.09 23.46 888611
20020911 23.66 23.80 23.28 23.29 565272
20020912 23.39 23.89 23.02 23.25 989156
20020913 23.10 23.76 22.90 23.31 947225
20020916 23.36 23.57 22.89 23.01 1024839
20020917 23.06 23.64 23.01 23.19 932207
20020918 23.19 23.60 22.85 23.42 529000
20020919 23.21 23.46 22.80 22.81 592917
20020920 23.14 23.26 22.93 23.26 993601
20020923 22.81 22.97 22.31 22.61 686270
20020924 22.47 22.61 22.06 22.16 687711
20020925 22.47 23.31 22.26 23.15 910100
20020926 23.26 23.93 23.09 23.66 721833
20020927 23.67 24.43 23.51 24.04 1929172
20020930 23.39 23.40 21.74 22.37 1924006
20021001 22.47 22.68 20.97 21.77 2808395
20021002 21.97 22.22 20.81 21.12 2282519
20021003 22.06 22.06 20.81 20.98 1199891
20021004 21.01 21.39 20.16 21.23 1105336
20021007 21.02 21.09 19.77 20.11 1209382
20021008 20.60 21.77 20.23 21.32 1316431
20021009 20.64 22.06 20.48 20.97 1513470
20021010 20.98 22.14 19.98 21.79 1724925
20021011 22.10 23.56 22.10 23.18 1749074
20021014 23.18 24.39 23.11 23.88 1089477
20021015 24.64 25.64 24.64 25.34 1808667
20021016 25.22 25.30 24.20 24.62 1161204
20021017 24.97 25.18 24.65 24.79 1465412
20021018 24.79 25.28 24.55 24.99 848826
20021021 24.96 25.43 24.40 25.39 1088756
20021022 25.18 25.26 24.15 24.52 1107379
20021023 24.35 24.97 24.14 24.95 1213948
20021024 24.97 25.55 24.97 25.06 870332
20021025 24.85 25.97 24.79 25.92 1317993
20021028 26.33 26.38 25.28 25.34 816027
20021029 25.30 25.77 24.72 25.34 1426845
20021030 25.34 25.34 24.50 24.88 1010301
20021031 25.09 25.77 24.99 25.63 965968
20021101 25.63 26.32 25.22 26.26 804132
20021104 26.51 26.60 25.74 25.79 1041900
20021105 25.79 26.25 25.66 25.92 801008
20021106 26.00 26.01 25.18 25.59 1199650
20021107 25.68 25.89 25.27 25.68 1019913
20021108 25.47 25.81 24.99 25.14 1051391
20021111 25.05 25.05 24.35 24.89 1282911
20021112 24.89 25.80 24.76 25.47 699726
20021113 25.18 25.72 24.51 25.54 1024358
20021114 25.74 26.46 25.55 26.28 887032
20021115 26.05 27.01 26.05 26.70 880905
20021118 26.72 26.72 25.68 25.72 886552
20021119 25.73 25.75 24.89 25.06 1077583
20021120 25.06 25.61 24.18 25.49 2982966
20021121 25.80 26.45 24.97 25.45 3314086
20021122 25.45 25.96 24.72 24.89 3078361
20021125 25.08 25.08 24.22 24.55 2153724
20021126 24.30 24.31 23.31 23.32 2743637
20021127 23.68 24.92 23.59 24.84 1305979
20021129 24.85 24.90 24.35 24.55 540654
20021202 24.72 25.34 24.25 24.50 1057999
20021203 24.35 24.35 23.80 23.93 820832
20021204 23.80 24.30 23.55 23.97 1090198
20021205 24.05 24.05 23.36 23.82 1446429
20021206 23.64 24.02 23.31 23.97 987113
20021209 23.98 24.17 23.47 23.60 966809
20021210 23.68 24.10 23.65 24.00 1042260
20021211 24.00 24.05 23.60 23.93 715825
20021212 24.03 24.18 23.69 23.88 539431
20021213 23.86 24.07 23.36 24.03 1366080
20021216 24.03 25.18 23.96 25.13 1693335
20021217 25.03 25.03 24.45 24.49 1946388
20021218 24.49 24.50 23.66 23.73 990276
20021219 23.78 25.44 23.73 25.22 2635182
20021220 25.36 25.86 25.33 25.64 1259152
20021223 25.64 25.68 24.85 24.88 1067834
20021224 24.92 24.92 24.64 24.70 286738
20021226 24.70 25.26 24.70 25.02 799437
20021227 25.02 25.08 24.78 25.00 378681
20021230 25.00 25.95 24.68 25.86 911998
20021231 25.78 26.15 25.53 26.04 1407556
20030102 25.90 26.82 25.78 26.54 2395434
20030103 26.53 26.54 26.11 26.44 1174402
20030106 26.32 26.69 26.19 26.37 993393
20030107 26.37 26.61 26.07 26.33 1301228
20030108 26.26 26.64 26.11 26.22 1863435
20030109 26.36 26.95 25.65 25.94 3398057
20030110 25.78 26.12 25.30 25.69 1354092
20030113 26.11 26.29 25.57 26.12 1639871
20030114 26.13 26.59 25.92 26.23 1525272
20030115 26.22 26.53 25.95 26.21 1056926
20030116 26.28 26.63 26.06 26.51 1195619
20030117 26.51 26.69 26.35 26.55 828207
20030121 26.74 26.79 25.49 25.54 841513
20030122 25.54 25.86 25.34 25.44 864888
20030123 25.49 26.24 25.34 26.21 828926
20030124 26.21 26.34 25.23 25.33 1333954
20030127 25.19 25.60 24.39 24.76 995071
20030128 24.86 25.27 24.78 25.25 597450
20030129 25.07 25.45 24.45 25.17 900131
20030130 25.18 25.67 24.73 24.81 690832
20030131 24.73 25.46 24.67 25.13 840074
20030203 25.13 25.55 25.03 25.34 588699
20030204 25.18 25.18 24.56 25.15 1220793
20030205 25.15 25.44 24.62 24.65 1160736
20030206 24.48 25.17 24.23 24.81 1927568
20030207 25.16 25.49 24.41 24.78 1641070
20030210 24.78 24.86 24.02 24.04 1782760
20030211 24.09 24.46 23.86 24.12 1063039
20030212 24.12 24.51 23.88 23.88 758560
20030213 23.89 24.03 23.14 23.56 1248843
20030214 23.48 24.57 23.27 24.57 1011374
20030218 24.61 25.18 24.48 24.80 665538
20030219 24.80 24.88 24.16 24.27 568920
20030220 24.27 24.27 23.57 23.90 1724142
20030221 23.95 24.40 23.84 24.04 1096244
20030224 24.04 24.04 23.27 23.34 1383461
20030225 23.34 23.74 22.88 23.72 1365480
20030226 23.72 24.08 23.49 23.82 867286
20030227 23.98 24.18 23.79 23.98 914875
20030228 23.98 24.02 23.38 23.54 2273163
20030303 23.54 23.78 23.07 23.21 1331196
20030304 23.14 23.15 22.36 22.40 1342465
20030305 22.40 22.40 21.24 22.14 3624498
20030306 22.15 23.47 22.02 23.36 2889793
20030307 23.37 23.61 22.40 23.50 2179302
20030310 23.36 23.48 23.04 23.18 943166
20030311 23.02 23.40 22.47 22.47 1092888
20030312 22.47 22.63 22.17 22.34 1863983
20030313 22.50 23.37 22.50 23.37 1629805
20030314 23.41 24.01 23.31 23.67 1614863
20030317 23.67 24.99 23.47 24.86 2203118
20030318 24.89 25.10 24.47 24.89 1364546
20030319 24.97 25.26 23.98 24.67 2288350
20030320 24.68 24.94 24.00 24.90 1289117
20030321 25.26 26.13 24.91 26.06 1648453
20030324 25.51 25.55 24.73 25.10 1953041
20030325 25.10 25.77 25.01 25.67 1032106
20030326 25.72 26.19 25.68 25.97 1827643
20030327 25.85 26.25 25.61 26.07 1917059
20030328 26.02 26.25 25.82 26.14 1101678
20030331 26.02 26.15 25.46 25.83 1100483
20030401 25.93 26.06 25.56 26.01 1343866
20030402 26.27 27.10 26.24 27.00 1094745
20030403 27.61 27.86 27.20 27.43 1481815
20030404 27.47 27.48 26.64 26.81 1539672
20030407 27.40 27.61 26.60 26.86 1671524
20030408 26.73 26.82 26.18 26.76 1172566
20030409 26.69 26.75 26.03 26.22 703850
20030410 26.22 27.06 26.15 27.02 1283738
20030411 27.98 28.23 27.66 27.71 1754724
20030414 27.82 28.18 27.57 28.12 959068
20030415 28.33 28.77 28.11 28.62 1034975
20030416 28.53 28.77 28.08 28.41 1769308
20030417 28.44 28.94 28.38 28.80 890810
20030421 28.80 28.88 28.40 28.53 645515
20030422 28.53 29.14 28.36 28.86 1653594
20030423 28.61 28.61 28.19 28.34 1501180
20030424 28.34 28.44 27.88 28.10 870010
20030425 28.02 28.20 27.64 27.75 580724
20030428 27.69 28.58 27.55 28.52 752503
20030429 28.53 28.91 28.23 28.61 776052
20030430 28.61 28.89 28.27 28.60 1236280
20030501 28.60 28.60 27.60 27.97 985844
20030502 27.97 28.39 27.77 28.22 655197
20030505 28.27 28.42 27.94 28.06 717597
20030506 28.11 28.61 28.07 28.59 1362873
20030507 28.59 28.78 28.31 28.38 1046332
20030508 28.38 28.77 27.97 28.04 1195756
20030509 28.00 28.25 27.62 28.21 710066
20030512 28.29 29.95 28.01 29.76 1469263
20030513 29.38 29.68 29.12 29.58 1414873
20030514 29.76 29.76 29.04 29.28 1332151
20030515 29.20 29.32 28.53 28.79 1013458
20030516 28.84 28.94 28.50 28.94 813349
20030519 28.74 28.78 28.15 28.36 813946
20030520 28.40 28.70 28.16 28.28 575106
20030521 28.11 28.33 27.92 28.14 649699
20030522 28.22 28.76 28.04 28.63 735170
20030523 28.57 28.57 28.05 28.19 927868
20030527 27.94 28.57 27.82 28.53 1525327
20030528 28.74 29.78 28.74 29.40 1223370
20030529 29.61 30.07 29.61 29.86 1323305
20030530 29.86 30.61 29.76 30.49 3459122
20030602 30.58 30.83 30.04 30.14 1493649
20030603 30.12 30.20 29.74 30.12 1311710
20030604 30.12 30.71 30.01 30.39 2036360
20030605 30.28 31.76 30.00 31.38 1738945
20030606 31.57 31.83 31.06 31.16 1183683
20030609 31.19 31.61 30.52 30.67 836181
20030610 31.20 31.52 31.09 31.29 653165
20030611 31.37 32.39 31.33 32.19 1329402
20030612 32.52 32.52 31.68 32.00 806037
20030613 32.44 32.47 31.60 31.96 785158
20030616 32.23 32.86 31.98 32.60 792555
20030617 32.54 32.55 32.07 32.24 641870
20030618 32.24 32.35 31.84 32.25 443225
20030619 32.31 32.52 31.56 31.77 888358
20030620 31.85 31.85 31.33 31.51 1114445
20030623 31.48 31.49 31.18 31.35 850538
20030624 31.36 31.81 31.10 31.68 1076624
20030625 31.68 32.32 30.86 31.99 1783756
20030626 31.43 31.77 31.14 31.72 1354251
20030627 31.68 32.19 31.66 31.81 920571
20030630 31.85 32.22 31.48 31.98 905658
20030701 31.98 31.98 31.22 31.57 1271333
20030702 31.57 31.85 31.36 31.81 993467
20030703 31.75 32.17 31.39 31.93 436782
20030707 32.35 32.98 32.25 32.48 851731
20030708 32.40 33.12 32.12 33.08 831807
20030709 33.08 33.53 32.64 32.69 1373817
20030710 32.48 32.80 31.72 32.05 1349121
20030711 32.14 32.81 32.14 32.48 747338
20030714 32.69 32.94 32.32 32.46 947057
20030715 32.65 32.69 32.14 32.32 823097
20030716 32.15 32.21 31.81 31.97 989650
20030717 31.85 32.01 31.59 31.76 817371
20030718 31.26 31.44 31.15 31.35 1168729
20030721 31.64 31.64 31.03 31.12 891222
20030722 31.14 31.46 30.95 31.36 1140573
20030723 31.35 31.35 30.43 30.53 1984549
20030724 30.64 30.76 30.01 30.42 1717540
20030725 30.51 30.66 29.96 30.51 1410325
20030728 30.48 30.86 30.39 30.72 1012557
20030729 30.76 31.47 30.64 31.29 1838517
20030730 31.55 31.84 30.89 31.01 1443254
20030731 31.22 31.84 31.05 31.44 665493
20030801 31.44 31.77 31.28 31.47 849822
20030804 31.68 31.97 31.36 31.91 1273481
20030805 31.60 31.73 31.20 31.26 1095117
20030806 31.26 31.62 31.05 31.58 1060637
20030807 31.47 31.62 30.97 31.16 1144749
20030808 31.21 31.34 31.12 31.31 762609
20030811 31.38 31.38 31.23 31.35 782891
20030812 31.35 31.93 31.35 31.93 760581
20030813 31.93 32.13 31.87 31.94 565156
20030814 31.95 32.15 31.68 31.98 617293
20030815 31.98 32.19 31.72 32.00 300176
20030818 31.89 32.33 31.88 32.27 812241
20030819 32.35 32.63 32.14 32.62 688281
20030820 32.64 32.76 32.47 32.55 712142
20030821 32.69 32.73 32.45 32.68 540460
20030822 32.81 32.81 32.50 32.74 763444
20030825 32.77 32.86 32.27 32.48 538312
20030826 32.44 32.92 32.19 32.92 480210
20030827 32.96 33.23 32.91 33.17 754138
20030828 33.44 33.91 33.35 33.74 1454350
20030829 33.69 33.76 33.38 33.63 986667
20030902 33.63 34.11 33.41 33.99 1542279
20030903 34.09 34.30 33.82 34.11 1123393
20030904 34.16 34.28 33.55 34.28 1016613
20030905 34.28 34.28 33.79 33.94 1120410
20030908 33.98 34.07 33.57 33.71 809377
20030909 33.71 33.75 33.38 33.41 1380379
20030910 33.40 33.68 33.18 33.19 1133176
20030911 33.59 33.83 33.49 33.70 1063511
20030912 33.67 34.30 33.04 34.24 778193
20030915 34.14 34.31 33.96 34.14 795698
20030916 34.25 34.72 34.16 34.64 1302268
20030917 34.72 34.83 34.40 34.67 616720
20030918 34.47 34.95 34.36 34.89 1039456
20030919 34.86 35.14 34.68 35.04 1173184
20030922 34.66 34.74 34.46 34.52 586354
20030923 34.52 35.22 34.52 35.22 739135
20030924 35.27 35.27 34.73 34.79 844640
20030925 34.75 35.09 34.65 34.66 1027667
20030926 34.68 34.75 34.30 34.31 1102331
20030929 34.41 34.54 33.84 34.03 822610
20030930 34.00 34.00 33.25 33.50 1625096
20031001 33.55 34.57 33.55 34.51 1336682
20031002 33.88 34.20 33.30 34.20 1852302
20031003 34.68 35.07 34.49 34.67 851190
20031006 34.81 35.38 34.41 34.96 1184497
20031007 34.96 35.30 34.51 35.19 764380
20031008 34.98 34.98 34.47 34.75 646013
20031009 34.75 35.61 34.75 35.61 1687018
20031010 35.70 35.77 35.00 35.03 841901
20031013 35.24 35.76 35.22 35.45 562419
20031014 35.61 35.89 35.06 35.89 737706
20031015 35.89 35.89 35.05 35.30 991586
20031016 35.30 35.86 35.03 35.72 849642
20031017 35.77 35.77 35.06 35.17 518240
20031020 35.52 35.52 35.06 35.30 616600
20031021 35.30 35.65 35.02 35.22 717224
20031022 35.06 35.09 34.67 34.90 628151
20031023 34.90 35.15 34.51 34.88 1032907
20031024 34.88 34.97 34.15 34.71 634820
20031027 34.93 35.35 34.87 35.02 518597
20031028 35.27 35.56 34.94 35.52 686501
20031029 35.53 36.13 35.34 36.04 632319
20031030 36.25 36.32 35.77 36.03 1117216
20031031 36.03 36.74 35.98 36.62 977653
20031103 36.62 37.06 36.50 36.56 641012
20031104 36.56 36.56 35.77 35.78 833089
20031105 35.78 35.98 35.40 35.90 642917
20031106 35.90 35.90 35.17 35.74 956814
20031107 35.74 36.06 35.35 35.49 632915
20031110 35.35 35.41 34.87 34.95 707935
20031111 34.83 35.44 34.83 34.93 783194
20031112 34.98 35.17 34.85 35.12 491804
20031113 34.93 34.93 33.74 33.79 1978766
20031114 33.84 34.25 33.12 33.14 1214743
20031117 33.14 33.20 32.43 32.90 1291074
20031118 33.22 33.51 32.40 32.48 900608
20031119 32.57 32.57 32.00 32.38 1016236
20031120 32.38 32.89 32.16 32.26 1192118
20031121 32.33 32.88 32.26 32.64 701505
20031124 32.74 33.44 32.74 33.41 773787
20031125 32.41 32.70 32.16 32.28 1484580
20031126 32.28 32.54 32.04 32.46 1239631
20031128 32.50 32.75 32.21 32.40 357123
20031201 32.71 32.71 32.12 32.41 1216172
20031202 32.37 32.37 31.20 31.21 1638195
20031203 31.37 31.79 30.57 31.16 2279088
20031204 31.12 31.13 27.61 29.18 8043075
20031205 28.55 29.20 27.99 28.09 3915615
20031208 28.80 30.11 28.59 29.52 4244874
20031209 29.18 29.35 28.22 28.44 2842697
20031210 28.62 28.76 28.14 28.30 1607710
20031211 28.45 29.16 28.41 28.78 1138849
20031212 29.08 29.25 28.79 29.11 1277032
20031215 29.37 29.45 28.32 28.38 2299799
20031216 27.18 27.94 26.93 27.48 4035816
20031217 28.03 29.24 27.65 28.99 2219004
20031218 30.91 30.91 28.28 29.19 3162164
20031219 29.50 29.54 28.61 28.99 1884537
20031222 28.69 29.20 28.62 29.06 940189
20031223 29.18 29.35 28.83 29.20 957299
20031224 29.08 29.27 28.83 29.23 287653
20031226 29.34 29.63 29.17 29.50 357398
20031229 29.67 29.86 29.53 29.77 1359966
20031230 29.77 30.00 29.68 29.98 732262
20031231 29.93 30.21 29.88 30.20 951952
20040102 30.05 30.13 28.74 28.85 1394541
20040105 28.85 29.10 28.17 28.42 2456398
20040106 28.57 28.83 28.55 28.81 2406257
20040107 28.82 29.84 28.78 29.54 2180270
20040108 29.67 30.09 29.39 29.47 2290412
20040109 29.29 29.29 28.87 28.97 963121
20040112 29.04 29.36 28.32 28.50 1419255
20040113 28.36 28.60 27.85 28.15 1935509
20040114 28.14 28.95 28.10 28.78 2167200
20040115 28.78 28.78 27.77 28.34 2867263
20040116 28.35 28.67 28.26 28.54 1630272
20040120 28.70 28.78 27.97 28.15 1193029
20040121 28.28 28.89 28.10 28.89 1944420
20040122 29.33 30.65 29.33 29.93 2994514
20040123 30.08 30.43 29.74 29.97 1366857
20040126 30.13 30.53 29.83 30.20 1224634
20040127 30.30 30.44 30.03 30.07 1487930
20040128 30.11 30.34 29.23 29.30 1596528
20040129 29.67 30.30 29.04 29.52 1974006
20040130 29.47 29.76 28.99 29.15 1927311
20040202 29.29 29.86 28.97 29.11 1505158
20040203 28.78 29.25 28.57 28.96 1871824
20040204 28.87 29.40 28.71 29.32 1625044
20040205 30.16 30.75 30.12 30.72 2475171
20040206 30.56 31.13 30.55 30.89 1679224
20040209 30.89 31.44 30.55 31.20 1613400
20040210 31.06 31.90 31.06 31.88 1866240
20040211 31.84 31.98 31.43 31.70 2136189
20040212 33.03 33.38 31.99 33.15 3800204
20040213 33.24 33.24 32.23 32.40 1297112
20040217 32.70 32.98 32.16 32.56 1636093
20040218 32.61 32.84 32.19 32.45 1127443
20040219 32.80 33.13 32.50 32.59 979993
20040220 32.57 32.72 31.63 32.44 1113185
20040223 32.45 32.56 31.81 31.88 914288
20040224 31.73 32.26 31.71 32.20 892663
20040225 32.32 32.39 31.67 31.74 1259804
20040226 31.76 31.97 31.36 31.91 756738
20040227 32.02 32.31 31.62 32.02 875316
20040301 32.01 32.60 31.90 32.45 804264
20040302 32.53 32.54 31.93 32.03 875910
20040303 32.03 32.10 31.65 31.70 893376
20040304 31.70 31.70 31.16 31.27 1634311
20040305 30.94 31.31 30.89 31.17 2155081
20040308 31.14 31.37 31.06 31.15 934130
20040309 31.06 31.15 30.80 30.84 1271329
20040310 30.90 30.97 30.10 30.28 1396204
20040311 29.95 30.37 29.70 29.97 1116008
20040312 29.89 30.33 29.80 30.29 968669
20040315 30.29 30.29 28.94 29.42 1597379
20040316 29.78 29.78 28.78 29.05 1015490
20040317 29.53 29.64 29.09 29.14 799519
20040318 28.95 29.04 28.47 28.84 1270222
20040319 28.81 28.92 27.97 28.05 1767358
20040322 28.21 28.35 27.68 27.76 1148131
20040323 29.53 29.60 28.60 28.60 2725833
20040324 28.68 29.02 28.25 28.99 1394565
20040325 29.05 29.95 28.98 29.85 1256946
20040326 29.68 29.81 29.45 29.55 643527
20040329 29.70 30.28 29.67 30.13 628236
20040330 30.03 30.18 29.83 30.16 915565
20040331 30.16 30.43 30.07 30.33 705758
20040401 29.53 29.79 29.04 29.51 1729427
20040402 29.95 29.99 29.19 29.46 2567470
20040405 29.36 29.49 29.00 29.27 959542
20040406 29.04 29.20 28.88 28.97 1514523
20040407 28.98 29.53 28.75 29.37 1270933
20040408 29.27 29.27 28.24 28.30 3042915
20040412 28.09 28.51 27.89 27.95 1330557
20040413 27.95 28.22 27.08 27.16 2079106
20040414 27.16 27.23 26.80 26.83 1787391
20040415 27.25 27.52 27.04 27.39 1663759
20040416 27.80 28.34 27.59 28.30 2031692
20040419 27.86 28.13 27.64 27.79 1147894
20040420 27.76 28.15 27.32 27.39 1181676
20040421 27.18 27.52 27.08 27.49 978152
20040422 27.49 27.83 27.22 27.78 1538230
20040423 27.78 28.17 27.57 28.07 1136396
20040426 27.97 28.09 26.98 27.23 1595008
20040427 27.23 27.81 27.21 27.80 1181321
20040428 27.57 27.63 27.30 27.49 1257420
20040429 27.44 27.63 26.66 26.99 1370621
20040430 26.99 27.20 26.54 27.11 1627487
20040503 27.08 27.37 26.73 27.00 1621560
20040504 27.00 27.11 26.62 27.03 1750526
20040505 26.96 27.18 26.70 27.01 1175987
20040506 25.10 25.58 24.79 24.90 7062914
20040507 24.86 25.35 24.49 24.57 2340950
20040510 24.46 24.53 24.20 24.40 2588570
20040511 24.42 24.51 24.05 24.12 1755742
20040512 23.91 23.91 22.36 23.20 6051573
20040513 24.25 24.25 23.00 23.62 3087839
20040514 23.71 24.00 23.41 23.73 1895139
20040517 23.66 23.68 23.25 23.60 2205938
20040518 23.66 23.99 23.50 23.99 1519976
20040519 24.17 24.85 24.16 24.21 2768980
20040520 24.20 24.47 24.13 24.44 1638629
20040521 24.48 25.12 24.48 24.90 2003954
20040524 25.11 25.39 24.97 25.10 1774115
20040525 24.97 26.22 24.79 26.18 2667514
20040526 26.15 26.37 26.07 26.36 2204160
20040527 26.83 27.24 26.50 26.78 2099849
20040528 26.66 26.70 26.42 26.46 881546
20040601 26.45 26.70 26.29 26.56 1192463
20040602 26.62 27.12 26.52 27.12 1387098
20040603 27.04 27.23 26.70 26.99 1600461
20040604 27.11 27.63 27.06 27.39 1201353
20040607 27.39 28.39 27.28 28.30 2791028
20040608 28.14 28.35 27.92 28.16 1597972
20040609 28.16 28.68 28.03 28.50 1867639
20040610 28.50 28.56 28.24 28.56 1470072
20040614 28.12 28.13 27.46 27.64 1465435
20040615 27.74 28.13 27.73 27.99 1440014
20040616 28.00 28.00 27.44 27.57 1000171
20040617 27.61 27.99 27.23 27.80 869282
20040618 27.72 27.96 27.44 27.67 777766
20040621 27.67 27.73 26.96 26.98 1676371
20040622 26.64 26.65 25.96 26.19 3559657
20040623 26.20 27.47 25.98 27.36 2770895
20040624 27.32 27.65 26.61 26.90 2507225
20040625 26.90 27.15 26.75 26.96 1738445
20040628 27.00 27.44 26.51 26.57 1430555
20040629 26.47 26.48 25.54 25.93 2915499
20040630 25.72 25.96 25.44 25.73 2560077
20040701 25.81 25.94 25.52 25.54 1563217
20040702 25.54 25.54 25.06 25.34 1412938
20040706 25.49 25.49 24.91 25.18 1065438
20040707 25.29 25.68 25.16 25.18 1565464
20040708 25.00 25.19 24.54 24.65 2049764
20040709 24.66 24.99 24.59 24.94 1050185
20040712 24.94 25.14 24.56 25.10 1044391
20040713 25.10 25.81 25.04 25.74 1469219
20040714 25.74 25.74 25.12 25.22 1443443
20040715 25.23 25.46 24.56 24.56 1687485
20040716 24.60 24.61 23.52 23.89 2649820
20040719 23.90 23.93 23.06 23.68 1828660
20040720 23.69 24.10 23.67 24.10 1794017
20040721 24.16 24.37 23.76 23.76 1118053
20040722 23.76 23.98 23.08 23.85 1815891
20040723 23.85 24.18 23.34 23.50 1435048
20040726 23.48 23.61 23.31 23.48 1486363
20040727 23.50 24.12 23.50 24.07 1074305
20040728 24.04 24.06 23.17 23.73 1464134
20040729 23.75 23.87 23.28 23.44 1679445
20040730 23.51 23.61 23.27 23.56 1535668
20040802 23.56 23.66 23.26 23.51 1041790
20040803 23.43 23.43 22.91 23.05 1497950
20040804 23.00 23.11 22.57 22.84 1241257
20040805 22.79 22.79 22.07 22.13 2079915
20040806 21.95 22.27 21.22 21.95 2759071
20040809 21.95 22.34 21.87 22.03 1277910
20040810 22.03 22.33 21.99 22.29 1084592
20040811 22.12 22.21 21.87 22.02 982908
20040812 21.99 22.27 21.69 21.70 1114743
20040813 21.71 21.86 21.63 21.65 1256036
20040816 21.74 22.62 21.71 22.61 1726740
20040817 22.84 23.16 22.67 22.67 1533658
20040818 22.67 22.95 22.39 22.88 1157190
20040819 22.84 22.91 22.67 22.87 782141
20040820 22.87 22.90 22.62 22.74 1094642
20040823 22.83 23.23 22.63 23.17 1369308
20040824 23.26 23.55 22.90 22.92 970848
20040825 22.84 22.84 22.46 22.65 1665138
20040826 22.20 22.54 22.20 22.48 1528574
20040827 22.45 22.58 22.40 22.52 925208
20040830 22.44 22.67 22.38 22.46 723613
20040831 22.46 22.56 22.13 22.37 1157072
20040901 22.45 22.49 21.99 22.01 1675188
20040902 21.82 22.64 21.60 22.55 2075777
20040903 22.56 22.69 22.38 22.41 1279684
20040907 22.54 23.08 22.54 23.00 1860112
20040908 23.04 23.20 22.94 23.11 1559907
20040909 23.11 23.15 22.77 22.85 1572558
20040910 22.78 23.30 22.78 23.17 995323
20040913 23.23 23.87 23.22 23.70 1461478
20040914 23.70 23.71 23.45 23.67 1027714
20040915 23.60 23.64 23.38 23.48 1008501
20040916 23.48 23.59 23.37 23.50 1360110
20040917 23.97 24.09 23.65 23.87 1769946
20040920 23.86 23.99 23.74 23.86 781954
20040921 23.88 24.03 23.69 23.90 973729
20040922 23.82 23.86 23.60 23.69 1035847
20040923 23.70 24.03 23.70 23.84 864228
20040924 23.88 24.59 23.87 24.32 1045277
20040927 24.77 24.99 23.98 23.99 2020775
20040928 24.03 24.05 23.75 23.79 1010859
20040929 23.75 23.98 23.42 23.42 1543752
20040930 22.91 23.46 22.26 22.99 5718023
20041001 22.86 23.24 22.57 22.57 2545181
20041004 22.74 22.90 22.61 22.61 2315923
20041005 22.57 22.58 22.30 22.42 2545417
20041006 22.31 22.32 21.91 21.97 2426132
20041007 22.23 22.46 22.08 22.08 2339615
20041008 22.09 22.44 22.07 22.36 2835379
20041011 22.40 22.44 22.31 22.43 1599033
20041012 22.34 22.37 22.13 22.37 2465029
20041013 22.39 22.63 22.30 22.46 1843851
20041014 22.47 22.55 22.35 22.50 1850216
20041015 22.58 22.81 22.48 22.55 1601980
20041018 22.55 22.89 22.28 22.86 1531140
20041019 22.84 23.53 22.83 23.22 1579585
20041020 23.22 23.22 22.84 22.99 1267581
20041021 23.08 23.30 22.77 23.23 628486
20041022 23.29 23.33 23.04 23.09 635559
20041025 23.04 23.09 22.79 22.93 546684
20041026 22.89 23.35 22.81 23.35 874011
20041027 23.31 24.03 23.19 24.03 1441794
20041028 24.18 24.57 24.07 24.57 1446273
20041029 24.57 25.10 24.52 25.07 3587040
20041101 25.07 25.11 24.71 25.11 2198170
20041102 25.05 25.69 25.05 25.39 2496029
20041103 25.60 25.61 25.10 25.24 1559900
20041104 25.13 25.91 24.87 25.82 2349044
20041105 25.96 26.54 25.90 26.04 1955946
20041108 26.04 26.04 25.31 25.43 1502497
20041109 25.64 25.88 25.38 25.78 2228227
20041110 25.78 25.99 25.62 25.75 924342
20041111 25.79 26.33 25.79 26.33 890041
20041112 26.33 26.54 26.13 26.52 585935
20041115 27.15 27.40 27.08 27.27 1406433
20041116 27.19 27.24 26.69 26.78 1092190
20041117 26.79 27.39 26.64 26.98 1240824
20041118 27.09 27.25 26.78 27.06 795627
20041119 27.06 27.06 26.29 26.29 1191437
20041122 26.33 26.33 25.93 26.22 1070973
20041123 26.34 26.57 26.22 26.50 646874
20041124 26.50 26.68 26.31 26.50 757555
20041126 26.59 26.85 26.59 26.71 402764
20041129 26.55 26.55 25.80 25.94 1762520
20041130 25.77 25.77 24.66 24.86 3616390
20041201 25.15 25.88 24.99 25.42 2213139
20041202 24.87 25.94 24.57 24.77 2874276
20041203 24.78 24.82 24.37 24.61 1857170
20041206 24.61 24.61 23.97 24.28 2495440
20041207 24.26 24.41 24.05 24.09 1978695
20041208 24.09 24.76 24.02 24.69 2030558
20041209 24.60 24.60 24.20 24.51 1016163
20041210 24.39 24.69 24.37 24.62 1502851
20041213 24.92 24.92 24.30 24.59 1268922
20041214 24.51 25.36 24.38 25.26 1622556
20041215 25.38 25.50 24.81 25.29 1110380
20041216 25.29 25.37 25.04 25.31 1259872
20041217 25.36 25.40 24.70 24.79 1770755
20041220 24.79 24.79 24.28 24.32 1568377
20041221 24.33 24.91 24.24 24.91 1577191
20041222 24.85 25.53 24.76 25.30 825969
20041223 25.22 25.57 25.19 25.34 813863
20041227 25.53 26.04 25.52 25.53 849709
20041228 25.61 26.08 25.61 26.05 784482
20041229 26.05 26.39 25.91 26.38 560479
20041230 26.38 26.49 26.12 26.13 716082
20041231 26.16 26.79 26.05 26.57 745464
20050103 26.68 26.97 26.04 26.17 1110028
20050104 26.28 26.28 25.66 25.67 899187
20050105 25.78 25.85 25.53 25.71 949958
20050106 26.38 26.94 26.36 26.42 2212416
20050107 26.46 26.59 25.74 26.21 1075240
20050110 25.95 26.63 25.83 26.48 904946
20050111 26.48 26.55 26.17 26.32 619476
20050112 26.93 27.42 26.56 27.34 1610451
20050113 27.23 27.65 27.13 27.36 1259990
20050114 27.43 27.57 27.24 27.57 817859
20050118 27.36 28.08 27.14 28.03 1216623
20050119 28.06 28.13 27.70 27.76 793884
20050120 27.65 27.91 27.45 27.59 805872
20050121 27.65 27.65 26.92 26.99 716200
20050124 27.19 27.25 26.65 26.71 1082174
20050125 26.90 27.23 26.68 26.79 659083
20050126 26.80 26.92 26.55 26.85 1284553
20050127 26.99 28.04 26.99 27.67 1553216
20050128 27.70 28.01 27.30 27.85 1645943
20050131 28.04 28.47 28.00 28.46 854175
20050201 28.46 28.59 28.17 28.32 1104504
20050202 29.36 29.99 29.36 29.76 3545036
20050203 29.70 29.87 29.26 29.40 2876317
20050204 29.49 29.70 29.27 29.61 1177605
20050207 29.53 29.68 29.07 29.18 1134473
20050208 29.14 29.54 29.04 29.17 604433
20050209 29.24 29.24 28.50 28.53 764738
20050210 27.99 28.47 27.90 28.17 1527125
20050211 28.24 28.68 28.07 28.47 933387
20050214 28.50 28.50 27.97 28.22 748872
20050215 28.27 28.52 28.16 28.44 585277
20050216 28.33 28.45 28.10 28.26 418273
20050217 28.21 28.32 27.59 27.59 876505
20050218 27.64 27.73 27.44 27.59 753690
20050222 27.44 27.77 27.06 27.10 1506911
20050223 27.19 27.70 27.07 27.65 954306
20050224 27.65 27.70 27.15 27.65 727247
20050225 27.65 27.93 27.41 27.86 428263
20050228 27.87 28.50 27.59 28.01 787420
20050301 27.97 28.48 27.93 28.36 854057
20050302 28.33 28.62 27.99 28.29 848416
20050303 28.50 28.55 27.80 27.80 1647236
20050304 28.08 28.10 27.16 27.44 2274939
20050307 27.45 27.57 27.24 27.28 1092281
20050308 27.31 27.36 27.07 27.22 1150574
20050309 27.06 27.07 26.52 26.56 1708819
20050310 26.78 26.97 26.52 26.90 1114964
20050311 26.99 27.10 26.81 26.81 637182
20050314 26.93 27.39 26.88 27.23 1188829
20050315 27.25 27.27 27.08 27.16 715219
20050316 27.05 27.05 26.51 26.73 824189
20050317 26.67 26.67 25.83 25.97 1826715
20050318 25.97 26.11 25.57 25.65 2183387
20050321 25.77 26.16 25.66 25.97 1035802
20050322 25.88 26.80 25.73 26.50 2689688
20050323 26.50 26.50 25.83 26.10 1270381
20050324 26.16 26.18 25.56 25.79 1414151
20050328 26.01 26.30 25.77 25.88 1329202
20050329 25.80 25.80 25.30 25.37 1450006
20050330 25.43 26.00 25.43 25.90 1051503
20050331 25.94 26.08 25.67 25.91 1084429
20050401 25.88 25.97 25.28 25.30 1309634
20050404 25.30 25.51 24.99 25.45 840593
20050405 25.51 25.71 25.40 25.54 1169964
20050406 25.65 25.75 25.44 25.56 842468
20050407 25.56 25.56 24.37 25.11 1735906
20050408 25.11 25.13 24.69 24.72 1217654
20050411 24.84 24.91 24.66 24.71 894727
20050412 24.71 24.71 24.16 24.66 1346543
20050413 24.71 24.77 24.28 24.34 850436
20050414 24.51 24.70 24.23 24.29 1633966
20050415 24.15 24.23 23.77 23.77 1764965
20050418 23.85 24.20 23.77 24.17 1797070
20050419 24.17 24.33 23.89 24.24 1566475
20050420 24.11 24.12 23.47 23.57 1360721
20050421 23.73 24.21 23.67 24.07 1386850
20050422 24.07 24.07 23.48 23.55 1378531
20050425 23.84 24.02 23.61 23.96 1000885
20050426 23.96 24.16 23.80 23.90 672803
20050427 23.90 24.14 23.76 23.99 2124332
20050428 23.98 24.02 23.60 23.65 1115831
20050429 23.65 23.65 22.74 23.03 1278583
20050502 23.17 23.31 22.86 23.09 953782
20050503 23.09 23.29 23.03 23.15 1781135
20050504 23.15 23.27 23.01 23.21 1572099
20050505 21.76 21.94 20.80 21.04 7456370
20050506 21.08 21.16 20.29 20.53 4456293
20050509 20.53 20.64 20.21 20.48 2914424
20050510 20.36 20.67 20.36 20.53 2130191
20050511 20.53 20.76 20.46 20.69 1695950
20050512 20.69 21.17 20.54 20.54 1524293
20050513 20.61 20.85 20.48 20.59 1420713
20050516 20.59 21.17 20.58 21.08 1458911
20050517 21.04 21.78 21.02 21.71 1687280
20050518 21.98 22.91 21.74 22.73 2628290
20050519 22.73 23.04 22.68 22.91 1514334
20050520 23.09 23.09 22.64 22.97 1355097
20050523 22.97 23.00 22.35 22.46 1752427
20050524 22.25 22.40 21.99 22.30 1631389
20050525 22.30 22.54 22.19 22.39 1325686
20050526 22.19 22.24 21.75 21.78 2601692
20050527 21.84 22.01 21.62 21.81 1625178
20050531 21.88 22.01 21.67 21.91 1233706
20050601 21.84 22.05 21.64 21.76 1264171
20050602 21.55 21.69 21.23 21.49 2561033
20050603 21.50 21.51 21.02 21.05 1754419
20050606 21.05 21.29 20.94 21.17 1022445
20050607 21.17 21.29 21.06 21.08 1004986
20050608 20.95 21.16 20.87 21.04 996784
20050609 21.03 21.11 20.82 21.03 899883
20050610 21.00 21.03 20.61 20.78 1077398
20050613 20.84 21.05 20.79 20.95 948076
20050614 20.96 21.51 20.80 21.40 855872
20050615 21.62 21.66 21.38 21.51 1141590
20050616 21.55 21.67 21.33 21.63 695272
20050617 21.98 21.98 21.53 21.74 1276046
20050620 21.59 21.81 21.42 21.64 764717
20050621 21.63 21.67 21.25 21.42 1219439
20050622 21.51 21.93 21.40 21.81 1966532
20050623 21.85 22.93 21.83 22.53 2535051
20050624 22.41 22.52 22.06 22.33 1971201
20050627 22.32 22.40 22.19 22.28 1206017
20050628 22.40 22.76 22.36 22.70 1038998
20050629 22.76 22.76 22.40 22.54 912128
20050630 22.54 22.88 22.36 22.36 1127701
20050701 22.75 22.77 22.54 22.64 682200
20050705 22.62 23.24 22.58 23.24 1246867
20050706 23.24 23.26 22.77 22.88 1213370
20050707 21.98 22.34 21.63 21.81 2370716
20050708 21.85 21.94 21.36 21.94 1301840
20050711 22.02 22.06 21.55 21.66 1576821
20050712 21.66 21.84 21.45 21.49 1039815
20050713 21.54 21.72 21.38 21.60 1382840
20050714 21.81 22.05 21.51 21.69 1117080
20050715 21.84 21.86 21.59 21.70 925901
20050718 21.76 22.23 21.76 22.19 1281998
20050719 22.33 22.35 22.11 22.29 1132953
20050720 22.29 22.35 21.86 22.05 862641
20050721 22.08 22.08 21.63 21.76 1075763
20050722 21.76 22.09 21.71 21.87 1114512
20050725 21.85 22.12 21.76 21.91 741141
20050726 22.12 22.18 21.99 22.15 916563
20050727 22.28 22.28 21.95 22.04 507827
20050728 22.10 22.16 21.93 22.15 897889
20050729 22.12 22.30 21.99 22.11 667143
20050801 22.06 22.19 21.63 21.97 1018339
20050802 21.97 21.97 21.44 21.54 2096553
20050803 21.51 21.57 21.21 21.35 1479714
20050804 20.99 21.00 19.56 19.89 7223729
20050805 19.89 20.08 19.65 19.84 2752608
20050808 19.84 19.95 19.62 19.62 2376902
20050809 19.62 19.64 19.17 19.20 1662023
20050810 19.28 19.44 18.64 18.66 3833390
20050811 18.76 19.01 18.58 18.70 2587690
20050812 18.66 18.96 18.49 18.70 4346469
20050815 18.68 18.68 18.11 18.34 3581052
20050816 18.25 18.26 17.80 17.87 2997710
20050817 17.78 18.84 17.50 18.38 5000657
20050818 18.28 18.34 17.98 18.24 2572867
20050819 18.40 18.40 18.04 18.09 1731118
20050822 18.07 18.31 17.94 18.03 1037364
20050823 18.04 18.22 17.94 18.05 1807683
20050824 17.96 18.14 17.69 17.74 1307092
20050825 17.78 17.98 17.28 17.31 2917993
20050826 17.35 17.52 17.22 17.34 2080446
20050829 17.23 17.39 17.04 17.26 1139373
20050830 17.26 17.34 16.77 16.87 1770451
20050831 16.88 17.03 16.71 17.03 1924281
20050901 17.35 17.47 16.79 17.06 4076741
20050902 17.26 17.41 17.02 17.10 2986972
20050906 17.26 17.35 17.19 17.32 1779088
20050907 17.32 17.74 17.28 17.74 2071809
20050908 17.61 18.04 17.35 18.01 3040661
20050909 18.01 18.58 18.00 18.32 3456283
20050912 18.16 18.47 18.01 18.38 2019871
20050913 18.52 18.62 18.24 18.33 1839881
20050914 18.33 18.54 18.23 18.27 1612598
20050915 18.24 18.48 18.00 18.10 2347435
20050916 18.10 18.31 18.06 18.28 1859751
20050919 18.42 18.50 18.07 18.22 1677204
20050920 18.29 18.30 17.63 17.63 3940047
20050921 17.64 17.64 17.26 17.26 2283758
20050922 17.23 17.24 16.72 16.93 3958057
20050923 17.00 17.11 16.73 17.02 4459104
20050926 17.30 17.54 16.94 17.08 2678716
20050927 17.13 17.15 16.72 16.97 1850107
20050928 16.97 17.08 16.72 17.00 3131772
20050929 17.04 17.74 16.70 17.04 3702654
20050930 17.20 17.36 17.06 17.10 2756104
20051003 17.21 17.34 17.01 17.19 2295146
20051004 17.19 17.54 17.19 17.52 2970722
20051005 17.56 18.07 17.51 17.90 4237398
20051006 18.08 18.49 17.84 18.06 3351619
20051007 18.06 18.09 17.74 17.87 2268304
20051010 18.08 18.66 18.06 18.51 2770629
20051011 18.43 18.59 17.76 17.82 2003837
20051012 17.75 17.82 17.56 17.75 1874973
20051013 17.68 18.29 17.62 18.16 2600631
20051014 18.23 18.83 18.18 18.61 2663959
20051017 18.69 18.93 18.48 18.53 2378576
20051018 18.61 18.74 18.15 18.22 1783293
20051019 18.23 18.67 17.95 18.66 1541717
20051020 18.73 19.70 18.56 19.30 3876719
20051021 19.60 20.01 18.79 18.90 2593659
20051024 18.97 19.32 18.90 19.26 1464445
20051025 19.26 19.41 18.58 18.64 1715782
20051026 18.57 18.87 18.42 18.64 1647225
20051027 18.55 18.80 17.87 17.96 1814783
20051028 17.96 18.63 17.96 18.51 1882061
20051031 18.64 19.15 18.61 19.05 2536838
20051101 19.05 19.10 18.65 18.83 1651292
20051102 18.76 19.49 18.74 19.26 1703581
20051103 20.01 20.01 19.45 19.79 2876950
20051104 19.79 20.18 19.58 20.16 1864748
20051107 20.14 20.47 20.13 20.32 1278644
20051108 20.32 20.32 19.77 19.78 1088312
20051109 19.71 19.95 19.70 19.81 1142228
20051110 19.84 20.85 19.82 20.70 2330470
20051111 20.74 20.90 20.44 20.67 781200
20051114 20.68 21.08 20.28 20.35 1138509
20051115 20.25 20.26 19.58 19.63 1621545
20051116 19.72 19.87 19.55 19.66 876250
20051117 19.67 19.84 19.27 19.84 1496283
20051118 20.24 20.33 19.84 20.00 1498491
20051121 20.00 20.44 19.79 20.31 1483153
20051122 20.35 20.40 19.84 20.18 1556823
20051123 20.09 20.39 19.82 19.90 1069836
20051125 19.95 20.00 19.58 19.89 823264
20051128 19.85 19.88 19.42 19.42 1612017
20051129 19.47 19.54 19.35 19.40 1653964
20051130 19.36 19.49 19.27 19.37 2013481
20051201 19.40 20.28 19.40 20.23 2512901
20051202 20.31 20.61 19.78 19.87 1849293
20051205 19.79 19.84 19.56 19.65 1753895
20051206 19.75 19.97 19.70 19.79 1424357
20051207 19.84 19.86 19.61 19.69 973159
20051208 19.71 19.76 19.27 19.41 2358125
20051209 19.36 19.56 19.19 19.21 2560426
20051212 19.22 19.48 18.98 19.12 3813042
20051213 19.11 19.33 18.88 19.24 2576669
20051214 19.24 19.91 19.23 19.84 1951303
20051215 19.97 20.03 19.65 19.71 1523092
20051216 20.02 20.30 19.80 19.84 1838379
20051219 19.71 20.17 19.65 19.77 1667372
20051220 19.84 20.16 19.61 19.95 1466399
20051221 20.31 21.52 20.26 21.06 3155986
20051222 21.28 21.39 20.69 21.39 2046525
20051223 21.43 22.00 21.38 21.72 2128905
20051227 21.71 21.75 21.24 21.30 995379
20051228 21.30 21.89 21.30 21.58 1472762
20051229 21.58 21.76 21.29 21.53 770108
20051230 21.44 21.70 21.38 21.43 676621
20060103 22.18 22.18 20.85 21.49 1601769
20060104 21.49 21.81 21.39 21.58 1838032
20060105 21.65 21.74 21.03 21.18 2584305
20060106 21.35 21.35 20.87 21.08 2211400
20060109 21.13 21.53 21.11 21.29 1855618
20060110 21.20 21.30 20.96 21.01 1729966
20060111 20.96 21.45 20.90 21.43 2405894
20060112 21.43 21.58 21.00 21.13 1276070
20060113 21.18 21.55 21.18 21.31 1273409
20060117 21.31 21.35 20.81 20.89 1174600
20060118 20.74 21.14 20.57 20.90 1296434
20060119 20.86 20.97 20.62 20.80 861165
20060120 21.09 21.25 20.58 20.83 1707289
20060123 20.83 20.99 20.69 20.80 1851800
20060124 20.87 21.04 20.78 20.80 1679636
20060125 20.90 21.30 20.79 21.30 1571687
20060126 21.42 21.56 21.11 21.20 2067236
20060127 21.18 21.29 20.83 20.94 1553869
20060130 20.94 21.19 20.73 20.75 1516382
20060131 20.76 20.80 20.51 20.70 1526216
20060201 20.53 20.75 20.48 20.63 1360532
20060202 20.79 20.90 20.34 20.86 1397788
20060203 20.68 20.81 20.46 20.52 1156204
20060206 20.47 20.47 20.06 20.27 951065
20060207 20.16 20.37 20.05 20.17 1333805
20060208 20.18 20.51 20.09 20.41 1039924
20060209 20.41 20.57 20.33 20.41 718621
20060210 20.41 20.79 20.21 20.76 1149261
20060213 20.63 20.87 20.55 20.85 712836
20060214 20.92 21.49 20.72 21.40 1362152
20060215 21.40 21.89 21.26 21.84 1792445
20060216 21.95 21.95 21.48 21.61 1240550
20060217 21.61 21.82 21.49 21.79 1370251
20060221 21.95 22.42 21.90 22.04 2515463
20060222 22.05 22.53 21.88 22.45 2527033
20060223 22.43 22.50 22.11 22.17 1223773
20060224 22.17 22.19 21.76 22.05 1077527
20060227 22.09 22.50 22.09 22.42 947710
20060228 22.30 22.55 22.18 22.23 1392234
20060301 22.24 22.50 21.93 22.45 1204798
20060302 22.45 22.86 22.18 22.41 2053815
20060303 22.26 22.55 22.13 22.31 1182931
20060306 22.26 22.34 22.01 22.24 1149146
20060307 22.23 22.35 22.04 22.15 741877
20060308 22.14 22.15 21.70 21.86 1138501
20060309 21.86 21.94 21.62 21.62 621201
20060310 21.62 22.26 21.44 22.05 1541605
20060313 22.04 22.34 21.88 21.88 852781
20060314 21.83 22.31 21.71 22.24 1513712
20060315 22.27 22.43 21.96 22.17 687894
20060316 22.11 22.38 22.01 22.35 1340759
20060317 22.56 23.13 22.41 22.93 1783339
20060320 22.96 23.31 22.82 22.87 1262752
20060321 22.80 22.81 22.39 22.55 1144531
20060322 22.53 22.60 22.17 22.42 1263328
20060323 23.43 24.25 23.14 23.35 6507108
20060324 23.43 23.65 23.35 23.44 2178100
20060327 23.48 23.68 23.35 23.62 1418767
20060328 23.63 23.77 23.24 23.34 1518321
20060329 23.43 23.65 23.35 23.43 1364035
20060330 23.39 23.64 22.68 22.96 2301161
20060331 22.96 23.26 22.96 23.09 2910932
20060403 23.09 23.09 22.70 22.92 2030612
20060404 22.96 23.33 22.90 23.27 4350900
20060405 23.33 23.75 23.33 23.61 2650062
20060406 23.43 23.44 22.96 23.00 2474805
20060407 22.99 23.16 22.64 22.65 1956062
20060410 22.67 22.75 22.46 22.50 2676564
20060411 22.46 22.64 22.30 22.36 2511331
20060412 22.32 22.56 22.30 22.43 2512484
20060413 22.43 22.78 22.31 22.45 1698533
20060417 22.36 22.43 21.90 22.17 1676641
20060418 22.31 22.43 22.11 22.30 1941889
20060419 22.22 22.40 21.91 22.10 1451721
20060420 22.03 22.55 21.98 22.34 1872293
20060421 22.56 22.88 21.91 22.04 1716969
20060424 21.98 22.06 21.68 21.89 1540675
20060425 21.88 21.89 21.54 21.65 1235674
20060426 21.71 21.90 21.57 21.61 1657513
20060427 21.55 22.02 21.54 21.77 1026080
20060428 21.74 21.81 21.54 21.70 938048
20060501 21.82 21.84 21.25 21.28 1741973
20060502 21.38 21.62 21.15 21.58 2261984
20060503 21.56 22.58 21.44 22.48 3846906
20060504 22.38 22.62 21.95 22.12 1738517
20060505 22.17 22.82 22.17 22.65 1719965
20060508 22.68 23.48 22.68 23.27 1905362
20060509 23.29 23.42 23.09 23.20 1998464
20060510 23.12 23.53 23.04 23.43 1482947
20060511 23.39 23.63 23.06 23.47 3052774
20060512 23.21 23.43 23.16 23.19 1830812
20060515 23.04 23.19 22.71 23.00 1733677
20060516 22.91 22.97 22.57 22.86 1543210
20060517 22.74 22.78 22.50 22.50 1801429
20060518 22.51 22.73 22.42 22.44 1641267
20060519 22.56 22.79 22.40 22.56 1998695
20060522 22.57 22.61 22.23 22.30 2386427
20060523 22.36 22.56 22.14 22.14 1542634
20060524 22.16 22.40 21.65 21.91 2514788
20060525 22.04 22.15 21.79 22.04 1095791
20060526 22.15 22.41 21.93 22.02 673376
20060530 21.83 21.84 21.20 21.49 1342603
20060531 21.46 21.68 21.38 21.68 1145914
20060601 21.66 22.36 21.61 22.20 1810071
20060602 22.16 22.17 21.36 21.43 2049624
20060605 21.38 21.45 20.85 20.87 2767822
20060606 20.87 20.87 20.26 20.66 2351399
20060607 20.77 20.95 20.53 20.58 1402520
20060608 20.57 20.92 20.26 20.90 1566255
20060609 20.92 21.10 20.65 20.81 1221962
20060612 20.84 20.99 20.54 20.68 1420034
20060613 20.63 20.96 20.55 20.57 1041749
20060614 20.52 20.76 20.17 20.42 1515532
20060615 20.50 21.25 20.44 21.25 1717090
20060616 21.30 21.57 21.15 21.28 1832381
20060619 21.45 21.63 21.24 21.45 1475725
20060620 21.47 21.51 21.19 21.29 945042
20060621 21.25 21.73 20.68 21.71 1753800
20060622 21.92 22.21 21.35 21.42 2204869
20060623 21.49 21.56 21.21 21.32 2585042
20060626 21.33 21.62 21.31 21.51 1894443
20060627 21.60 21.60 20.83 20.85 2102541
20060628 20.86 21.05 20.79 20.93 1519662
20060629 21.05 21.40 21.02 21.33 2265439
20060630 21.44 21.44 21.24 21.30 1274166
20060703 21.15 21.48 20.95 20.98 939765
20060705 20.98 20.98 20.57 20.91 2460688
20060706 20.92 21.17 20.75 20.82 2131335
20060707 20.75 20.76 20.21 20.24 2328419
20060710 20.31 20.42 20.15 20.26 2116192
20060711 20.27 20.28 19.57 19.84 3075688
20060712 19.89 19.95 19.61 19.71 1802440
20060713 19.61 19.62 18.99 19.00 2448987
20060714 19.00 19.13 18.80 18.96 2429485
20060717 19.05 19.34 19.01 19.26 2210604
20060718 19.31 19.31 18.89 19.19 3179393
20060719 19.19 19.61 19.12 19.56 2095772
20060720 19.60 19.68 19.37 19.39 1262236
20060721 19.39 19.39 19.00 19.24 1933562
20060724 19.40 19.93 19.40 19.68 1999410
20060725 19.69 19.70 19.34 19.61 2029925
20060726 19.63 19.68 19.49 19.51 1235506
20060727 19.59 19.65 19.19 19.23 1331984
20060728 19.25 19.63 19.25 19.60 1355386
20060731 19.62 20.07 19.53 19.81 1123198
20060801 19.79 19.83 19.54 19.83 1315579
20060802 19.00 19.46 18.91 19.09 3707781
20060803 19.16 21.18 19.16 20.49 3328411
20060804 20.79 21.01 20.38 20.55 1502569
20060807 20.42 20.69 20.25 20.58 1113447
20060808 20.72 20.75 20.22 20.28 812314
20060809 20.44 20.53 19.71 19.72 818165
20060810 19.72 20.22 19.67 20.17 1221052
20060811 20.21 20.35 20.00 20.18 512672
20060814 20.40 20.96 20.40 20.65 1105532
20060815 20.87 20.98 20.51 20.91 929440
20060816 21.11 21.56 20.75 21.45 1503945
20060817 21.37 21.68 21.25 21.39 724555
20060818 22.84 22.88 21.40 21.47 2419046
20060821 21.24 21.31 20.85 21.00 1454273
20060822 21.01 21.13 20.72 20.82 1172871
20060823 20.92 20.96 20.49 20.63 580585
20060824 20.65 20.69 20.42 20.64 1044961
20060825 20.51 20.63 20.32 20.55 675571
20060828 20.63 20.92 20.60 20.76 705283
20060829 20.83 21.16 20.68 21.05 887683
20060830 21.05 21.24 20.88 21.11 575996
20060831 22.58 22.76 21.86 22.29 3177443
20060901 22.29 22.92 22.14 22.92 2354460
20060905 23.16 23.53 23.13 23.21 2067208
20060906 23.00 23.20 22.78 22.87 1469071
20060907 22.88 23.24 22.82 22.93 1123083
20060908 22.91 23.38 22.91 23.32 1755520
20060911 23.36 24.24 23.31 24.08 2519997
20060912 24.08 25.01 24.07 24.97 2990798
20060913 24.94 25.36 24.69 24.73 2869422
20060914 24.73 25.60 24.69 25.36 3537944
20060915 25.48 25.74 25.23 25.29 2859249
20060918 25.38 25.46 25.10 25.29 1939274
20060919 25.35 25.80 25.31 25.77 1812405
20060920 25.81 26.16 25.51 25.54 2209472
20060921 25.52 25.62 24.57 24.57 2872279
20060922 24.56 24.57 23.89 24.52 2895482
20060925 24.72 25.43 24.67 25.34 2503443
20060926 25.35 25.57 25.03 25.47 2403091
20060927 25.57 25.86 25.21 25.33 2820503
20060928 25.29 25.29 23.84 24.94 5790049
20060929 25.02 25.59 25.02 25.58 3495311
20061002 25.46 25.47 24.92 25.19 2604139
20061003 25.15 25.88 25.11 25.73 2027626
20061004 25.68 26.34 25.44 26.34 1781087
20061005 26.34 26.34 25.81 26.12 2293366
20061006 26.11 26.12 25.55 25.55 1706909
20061009 25.11 25.55 24.83 25.38 2572136
20061010 25.49 25.71 25.37 25.53 2253019
20061011 25.29 25.50 25.19 25.36 1344016
20061012 25.48 26.44 25.39 26.39 2334170
20061013 26.26 26.40 25.90 26.03 1249150
20061016 26.18 26.69 26.12 26.51 1630901
20061017 26.33 26.56 26.07 26.25 1241949
20061018 26.49 26.76 26.13 26.23 1452598
20061019 26.15 26.42 25.96 26.08 936434
20061020 26.40 26.54 26.04 26.26 1709195
20061023 26.27 26.97 26.19 26.86 2143980
20061024 26.82 27.04 26.71 26.86 1434082
20061025 26.99 27.03 26.42 26.49 2431551
20061026 26.66 26.69 26.31 26.53 2373031
20061027 26.53 26.53 26.03 26.08 1925101
20061030 25.99 26.07 25.06 25.95 2657401
20061031 26.00 26.05 25.55 25.77 2357372
20061101 25.88 26.25 25.31 25.40 1746456
20061102 25.09 25.32 23.89 24.23 5538367
20061103 24.40 24.74 23.86 24.20 3619438
20061106 24.20 24.56 24.14 24.38 1915729
20061107 24.45 24.60 24.19 24.31 1382192
20061108 24.24 24.49 24.06 24.32 1808633
20061109 24.40 24.40 23.69 23.71 2059515
20061110 23.93 24.23 23.71 24.21 1732626
20061113 24.28 24.55 24.00 24.18 1416938
20061114 24.03 24.49 24.03 24.39 1313728
20061115 24.26 24.73 24.19 24.52 2280908
20061116 24.70 25.15 24.55 25.05 2065801
20061117 25.04 25.06 24.62 24.89 1362761
20061120 24.13 25.10 24.13 24.75 808536
20061121 24.74 25.18 24.68 25.13 1613757
20061122 25.13 25.37 25.04 25.36 1139539
20061124 25.36 25.36 24.82 24.87 492162
20061127 24.70 24.79 24.22 24.27 1362190
20061128 24.27 24.45 23.96 24.30 1321843
20061129 24.37 25.07 24.37 24.64 2357829
20061130 24.64 24.73 24.25 24.40 1938817
20061201 24.55 25.16 24.30 24.50 2731123
20061204 24.65 25.32 24.59 25.18 1117366
20061205 25.20 25.61 25.01 25.45 1291097
20061206 25.46 25.70 25.14 25.20 831509
20061207 25.37 25.49 25.07 25.08 951978
20061208 25.03 25.23 24.97 25.01 744301
20061211 25.01 25.58 24.97 25.33 1934131
20061212 25.33 25.33 24.95 25.13 901802
20061213 25.34 25.34 25.06 25.18 698761
20061214 25.17 25.47 25.14 25.29 1474619
20061215 25.69 25.90 25.40 25.44 1925807
20061218 25.54 25.84 25.30 25.52 1132754
20061219 25.52 25.59 24.86 25.37 1312797
20061220 24.92 26.33 24.92 25.82 2105508
20061221 25.82 26.16 25.55 25.60 1513451
20061222 25.51 26.21 25.42 26.13 1850191
20061226 26.07 26.26 25.78 26.15 861836
20061227 26.33 26.33 25.96 26.13 840313
20061228 25.98 26.22 25.85 25.98 563131
20061229 25.98 26.21 25.69 25.76 627701
20070103 25.76 27.22 25.65 25.94 1773209
20070104 25.79 25.81 25.11 25.75 1514135
20070105 25.57 25.80 25.27 25.42 938590
20070108 25.39 25.83 25.33 25.78 1743942
20070109 25.79 26.27 25.79 26.22 1613209
20070110 26.23 26.70 26.05 26.61 1540782
20070111 26.75 27.02 26.62 26.82 1517323
20070112 26.64 26.68 26.42 26.61 2412867
20070116 26.68 26.93 26.62 26.85 1616284
20070117 26.94 27.13 26.74 26.91 1789949
20070118 26.97 27.66 26.97 27.63 1857138
20070119 28.54 28.75 28.05 28.21 3170390
20070122 28.22 28.22 27.58 27.83 1288768
20070123 27.84 27.99 27.47 27.62 1368939
20070124 27.75 28.28 27.72 28.21 1243331
20070125 27.79 28.21 27.35 27.49 1714106
20070126 27.49 27.57 27.20 27.38 1169081
20070129 27.49 28.10 27.49 27.99 1834135
20070130 27.97 28.14 27.58 27.75 1537024
20070131 27.73 28.53 27.67 28.45 1367572
20070201 28.40 28.80 28.29 28.75 1572327
20070202 28.74 28.74 28.43 28.54 870946
20070205 28.57 28.67 28.29 28.46 935857
20070206 28.47 29.17 28.47 29.13 1936512
20070207 29.04 29.25 28.87 29.20 1724355
20070208 28.48 28.80 28.07 28.20 3374575
20070209 28.33 28.38 27.19 27.40 2324839
20070212 27.41 27.56 27.12 27.21 1837323
20070213 27.34 27.34 26.98 27.05 2098789
20070214 27.05 27.29 26.92 27.22 1953707
20070215 27.22 27.47 27.12 27.39 879601
20070216 27.39 27.39 26.87 27.23 1846775
20070220 27.24 27.74 27.02 27.11 2060868
20070221 27.06 27.14 26.87 26.95 1308925
20070222 27.00 27.00 26.51 26.76 1338989
20070223 26.70 26.84 26.22 26.47 1274989
20070226 26.48 26.68 26.25 26.54 1175800
20070227 26.38 26.41 25.57 25.58 1506049
20070228 25.54 25.67 25.25 25.43 2907899
20070301 24.97 25.75 24.53 25.49 2094462
20070302 25.47 25.69 25.11 25.22 1527800
20070305 25.06 25.28 24.67 24.68 1898021
20070306 25.23 25.47 24.63 24.78 2464227
20070307 24.78 25.46 24.71 25.23 2426647
20070308 25.29 25.73 25.29 25.62 2301152
20070309 25.62 25.87 25.18 25.27 1067388
20070312 27.03 27.88 26.63 26.82 4265760
20070313 26.82 26.82 25.69 26.04 3374929
20070314 26.04 26.11 24.96 25.37 4679871
20070315 25.37 25.88 25.29 25.73 1418026
20070316 25.73 25.73 25.35 25.51 1822042
20070319 25.68 26.10 25.54 25.79 1715537
20070320 25.69 25.95 25.60 25.68 1428121
20070321 25.72 26.04 25.52 26.04 1391598
20070322 26.02 26.33 25.86 26.14 1230763
20070323 26.07 26.36 25.99 26.18 877561
20070326 26.11 26.23 25.75 25.98 993707
20070327 25.83 25.98 25.37 25.62 1933538
20070328 25.50 25.50 24.75 24.97 2980781
20070329 25.79 26.01 25.53 25.80 3804692
20070330 25.80 26.27 25.64 26.11 3095566
20070402 26.06 26.29 26.01 26.12 2231616
20070403 26.23 26.86 26.22 26.67 2345493
20070404 26.58 26.78 26.47 26.61 1440711
20070405 26.51 26.99 26.51 26.86 1230763
20070409 26.82 27.06 26.65 26.70 1499237
20070410 27.44 28.15 26.66 26.92 2016450
20070411 27.05 27.16 26.67 27.00 2030969
20070412 27.17 27.67 27.01 27.44 2645499
20070413 27.34 27.45 26.86 27.09 1763742
20070416 27.10 27.85 27.10 27.73 2324056
20070417 27.77 28.12 27.76 28.00 2346741
20070418 27.84 28.08 27.82 27.87 1685593
20070419 28.15 28.15 27.66 27.99 1527934
20070420 28.36 28.50 27.94 28.18 1521355
20070423 28.20 28.41 28.15 28.26 1196509
20070424 28.18 28.19 27.58 27.95 1567292
20070425 28.15 28.44 28.12 28.30 1616858
20070426 28.30 28.34 27.90 28.06 1936713
20070427 28.07 28.19 27.67 28.09 1420181
20070430 27.98 28.31 27.94 28.07 2643798
20070501 28.39 29.18 28.39 29.14 3556974
20070502 29.10 29.35 28.97 29.03 1596782
20070503 29.03 29.23 28.73 29.04 1708504
20070504 29.05 29.05 28.60 28.77 3274662
20070507 28.77 28.83 28.29 28.43 3521926
20070508 28.41 28.41 28.15 28.34 2198156
20070509 28.34 28.86 28.13 28.84 1773383
20070510 28.78 28.89 28.21 28.85 4033695
20070511 28.83 29.32 28.58 29.24 3991728
20070514 29.24 29.42 28.95 29.21 2753592
20070515 29.14 29.26 28.75 28.96 2657409
20070516 28.97 29.10 28.64 28.94 1222596
20070517 28.95 29.25 28.81 28.94 1913121
20070518 29.28 29.60 29.13 29.54 1859472
20070521 29.41 30.00 29.31 29.85 1899510
20070522 29.86 29.95 29.61 29.63 1755008
20070523 29.58 29.87 29.34 29.45 1764422
20070524 29.45 29.94 29.24 29.34 1438329
20070525 29.35 29.61 29.23 29.43 935294
20070529 29.45 29.76 29.40 29.69 1284980
20070530 29.69 29.82 29.22 29.80 1359726
20070531 29.88 30.12 29.65 29.67 1691037
20070601 29.67 30.06 29.44 29.85 2152446
20070604 29.72 30.00 29.62 29.67 1417118
20070605 29.51 29.54 28.98 29.17 1910059
20070606 29.09 29.18 28.82 29.10 1831910
20070607 28.95 29.42 28.70 28.70 2275511
20070608 28.75 30.37 28.43 30.28 3368463
20070611 30.07 30.07 29.64 30.06 1771001
20070612 29.91 30.07 29.46 29.72 1372543
20070613 29.99 30.49 29.75 30.49 1771628
20070614 30.41 30.72 30.23 30.64 1345592
20070615 30.95 31.14 30.85 31.02 1731613
20070618 31.02 31.11 30.87 31.03 976413
20070619 30.82 31.10 30.37 31.06 1460777
20070620 31.21 31.33 30.65 30.65 1497401
20070621 30.61 30.72 30.07 30.71 1323437
20070622 30.50 30.58 30.07 30.18 2180031
20070625 30.41 31.03 30.27 30.81 2334892
20070626 30.83 31.26 30.83 30.89 2332857
20070627 30.75 30.88 30.32 30.88 2748155
20070628 30.41 30.92 29.42 30.33 3670763
20070629 30.58 30.97 30.24 30.36 1913942
20070702 30.57 30.58 29.75 29.91 3182104
20070703 29.92 30.04 29.69 29.97 903278
20070705 29.94 30.08 29.79 29.95 1466881
20070706 29.97 30.70 29.72 30.61 1533007
20070709 30.96 30.96 30.21 30.36 1683121
20070710 30.09 30.19 29.25 29.26 1746082
20070711 29.31 29.63 28.89 29.60 2900077
20070712 30.06 30.77 29.60 30.53 2903807
20070713 30.30 30.82 30.07 30.79 1665600
20070716 30.79 31.06 30.55 30.93 1682555
20070717 30.81 31.07 30.49 30.53 1519556
20070718 30.27 30.94 30.27 30.67 2676716
20070719 30.87 31.33 30.72 31.17 1630558
20070720 31.21 31.24 30.43 30.54 1408780
20070723 30.85 30.89 30.09 30.12 1350679
20070724 29.95 30.14 29.14 29.20 1886700
20070725 29.22 29.41 28.13 28.57 2423174
20070726 28.11 28.24 26.80 27.15 5107237
20070727 27.12 27.71 26.70 26.75 3007801
20070730 26.73 27.04 26.56 26.90 2127130
20070731 27.23 27.69 26.19 26.20 2343483
20070801 26.02 26.26 25.54 26.10 4104825
20070802 26.08 27.00 26.08 26.81 2377959
20070803 26.89 26.95 25.00 25.00 2647891
20070806 24.71 25.81 24.51 25.81 3092013
20070807 25.54 26.31 25.47 25.94 3263038
20070808 25.27 26.95 25.27 26.88 3288585
20070809 24.77 25.63 23.11 23.57 6654261
20070810 22.12 23.71 21.99 23.10 6222346
20070813 23.49 24.70 23.36 23.65 4302979
20070814 23.63 23.73 22.38 22.39 3181539
20070815 22.39 22.81 21.72 21.73 2349813
20070816 21.57 23.17 21.44 23.16 3969519
20070817 24.08 24.17 23.28 23.89 3257952
20070820 23.97 24.30 23.52 23.77 2831802
20070821 23.58 24.35 23.43 24.10 1913716
20070822 24.05 24.56 23.69 24.46 2194161
20070823 24.67 25.04 23.84 24.05 1562397
20070824 24.00 24.96 23.82 24.90 1481237
20070827 24.75 25.29 24.64 24.72 1163716
20070828 24.62 24.80 23.78 23.83 2190996
20070829 23.99 25.10 23.89 25.04 1990242
20070830 24.89 25.17 24.63 24.96 1469707
20070831 25.38 26.13 25.10 25.90 2206708
20070904 25.70 26.02 25.38 25.43 2209195
20070905 25.02 25.02 23.76 24.08 3259760
20070906 24.46 25.32 24.28 25.01 3783913
20070907 24.48 24.88 24.07 24.77 3028713
20070910 24.77 24.95 24.18 24.37 2751207
20070911 24.60 25.27 24.54 25.25 2096610
20070912 25.18 25.58 25.00 25.06 2733254
20070913 25.17 25.56 24.84 25.20 2832663
20070914 25.00 25.54 24.61 25.39 1595505
20070917 25.20 25.23 24.44 24.68 2068460
20070918 24.84 26.22 24.81 26.03 3015721
20070919 26.18 26.65 25.52 25.82 3057376
20070920 25.71 25.80 25.05 25.13 1970401
20070921 24.43 25.13 23.43 24.10 4101119
20070924 24.03 24.39 23.87 23.99 1992017
20070925 23.80 23.80 23.06 23.49 3478093
20070926 23.54 24.20 23.44 24.09 1885065
20070927 24.39 24.46 23.45 23.48 2368715
20070928 23.46 23.78 23.40 23.59 1894409
20071001 23.54 23.93 22.95 23.22 8321799
20071002 23.19 23.89 23.17 23.88 3610038
20071003 23.76 24.63 23.57 24.37 2783465
20071004 25.29 25.56 23.21 23.57 5343568
20071005 23.62 24.41 23.27 24.24 3161514
20071008 24.17 24.26 23.84 23.96 2182055
20071009 24.10 24.33 23.68 24.26 2216730
20071010 24.26 24.92 24.12 24.84 3156335
20071011 25.18 25.30 24.50 24.56 2669870
20071012 24.77 24.77 24.16 24.35 1741636
20071015 24.44 24.48 23.57 23.73 2123174
20071016 23.87 23.91 23.31 23.42 1606876
20071017 23.84 23.88 22.76 23.17 2327510
20071018 23.08 23.16 22.14 22.43 2209299
20071019 22.37 22.39 21.79 21.82 2705333
20071022 21.63 22.68 21.46 22.40 2289232
20071023 22.45 22.53 21.47 22.02 1901501
20071024 21.92 22.24 21.46 22.18 1387792
20071025 22.24 22.38 21.52 21.86 2417800
20071026 22.22 22.53 21.71 22.51 1455454
20071029 22.67 22.77 22.38 22.45 1546194
20071030 22.61 23.14 22.34 22.93 1390269
20071031 22.99 22.99 22.21 22.52 1803443
20071101 22.05 22.17 21.10 21.16 2352503
20071102 21.19 21.38 20.55 20.97 2923066
20071105 20.43 20.89 20.21 20.35 2506627
20071106 20.37 20.93 20.04 20.88 3263963
20071107 20.25 21.27 20.25 20.67 2851126
20071108 20.78 21.01 19.85 20.63 3287830
20071109 20.25 20.31 19.41 20.01 4018259
20071112 20.16 21.55 20.07 20.88 3229175
20071113 21.02 22.15 21.02 21.86 2700380
20071114 21.80 21.99 20.61 20.64 3433961
20071115 20.61 20.75 19.67 19.84 3086309
20071116 19.99 20.00 19.66 19.66 3964220
20071119 19.54 19.74 19.12 19.29 3925942
20071120 19.48 19.97 18.68 19.23 4125999
20071121 18.75 20.00 18.75 19.72 2232829
20071123 19.82 20.39 19.82 20.27 804282
20071126 20.38 20.43 19.89 19.91 2059341
20071127 19.98 20.71 19.81 20.09 1789933
20071128 20.29 20.85 20.12 20.59 3427206
20071129 20.46 21.20 20.26 20.95 2615268
20071130 21.69 21.69 20.82 20.92 2570686
20071203 21.14 21.14 20.70 20.76 1324746
20071204 20.68 20.86 19.95 20.70 2634970
20071205 20.82 21.19 20.31 20.60 1541016
20071206 19.25 19.28 18.33 18.89 5961528
20071207 18.89 18.89 17.95 18.03 6036845
20071210 18.03 18.03 17.60 17.76 3009866
20071211 17.82 17.93 16.81 17.03 4812409
20071212 17.56 17.81 17.01 17.17 4263623
20071213 17.11 17.23 16.70 17.18 4272464
20071214 16.90 16.99 16.46 16.56 2635054
20071217 16.58 16.84 16.34 16.41 4580206
20071218 16.56 17.15 16.04 17.07 3483750
20071219 17.10 17.22 16.83 16.92 4409101
20071220 17.01 17.29 16.80 17.19 3247516
20071221 17.35 17.51 17.02 17.41 3345993
20071224 17.38 17.92 17.38 17.89 819041
20071226 17.72 17.77 16.82 17.19 2489799
20071227 16.91 17.20 16.82 16.92 1458696
20071228 17.09 17.20 16.87 16.97 1303259
20071231 16.89 17.26 16.89 17.18 2208579
20080102 17.09 17.15 16.52 16.74 3616246
20080103 16.74 16.82 15.59 15.73 4463376
20080104 15.62 15.62 14.81 15.19 4487548
20080107 15.18 15.55 14.93 15.46 4180701
20080108 15.00 15.47 14.39 14.47 6822245
20080109 14.07 14.48 13.06 14.42 6742568
20080110 14.17 14.65 14.05 14.42 4195920
20080111 14.43 14.49 13.99 14.21 3545074
20080114 14.30 14.63 13.95 14.52 4550551
20080115 14.38 14.43 13.89 14.16 4115683
20080116 14.05 15.32 14.05 15.08 5205201
20080117 15.10 15.59 15.09 15.30 5174763
20080118 15.43 16.67 14.73 15.81 6173525
20080122 15.19 17.34 15.08 17.21 6471755
20080123 16.92 18.18 16.38 18.17 6778490
20080124 18.23 18.23 16.41 17.15 5245935
20080125 17.34 17.47 16.06 16.29 5229597
20080128 16.34 17.09 15.92 16.97 3808389
20080129 17.42 17.43 16.84 17.36 2824399
20080130 17.32 18.10 17.07 17.40 4687076
20080131 17.09 19.49 17.00 18.80 7361632
20080201 18.84 19.41 18.47 19.35 3476252
20080204 19.28 19.31 17.42 17.61 4599566
20080205 17.14 17.32 16.50 16.58 4547193
20080206 16.66 17.03 16.19 16.25 3264302
20080207 16.12 18.27 16.12 18.15 7115887
20080208 18.10 18.94 17.51 17.57 3756129
20080211 17.63 18.78 17.16 18.75 3315331
20080212 18.99 19.45 18.00 18.33 3695588
20080213 18.75 18.85 18.11 18.24 2143562
20080214 18.05 18.35 17.47 17.76 2141324
20080215 17.75 17.76 17.34 17.67 2350812
20080219 17.83 18.10 17.07 17.13 2315002
20080220 17.02 17.95 17.02 17.76 2005246
20080221 17.87 18.13 17.35 17.45 2339398
20080222 17.51 17.91 17.04 17.91 1972905
20080225 17.95 18.26 17.45 18.15 2049449
20080226 18.16 19.02 18.16 18.98 3442792
20080227 18.99 19.28 18.59 18.69 2913588
20080228 18.52 18.67 17.79 17.93 1768452
20080229 17.78 18.01 17.02 17.11 2078768
20080303 17.12 17.82 16.63 17.53 2277066
20080304 17.36 17.65 17.08 17.61 1870511
20080305 17.88 18.37 17.67 17.94 2425565
20080306 18.14 18.24 17.31 17.34 2617037
20080307 17.19 17.46 16.53 16.80 3157879
20080310 16.84 17.35 16.72 16.84 2961596
20080311 17.20 17.84 16.70 17.36 2240249
20080312 17.71 17.87 17.02 17.23 2580076
20080313 16.98 17.09 16.44 17.04 3402409
20080314 17.04 17.31 16.28 16.66 3090865
20080317 16.23 16.82 16.19 16.50 2354256
20080318 16.86 17.43 16.52 17.26 2994355
20080319 17.56 17.56 16.93 16.99 2298552
20080320 16.97 18.47 16.96 18.44 3664586
20080324 18.54 19.80 18.45 19.25 3447661
20080325 19.36 19.45 18.73 19.13 2326682
20080326 18.97 19.02 18.10 18.29 2493462
20080327 18.29 18.68 17.75 17.78 2500355
20080328 18.10 18.10 17.00 17.20 2115540
20080331 17.22 17.73 16.89 17.54 2180806
20080401 17.56 18.91 17.56 18.82 4257764
20080402 18.82 19.83 18.82 19.25 4345935
20080403 19.18 19.26 18.67 18.99 2799112
20080404 17.79 19.18 17.76 18.33 4841603
20080407 18.37 18.71 17.66 17.77 3785111
20080408 17.79 17.79 17.01 17.24 4264880
20080409 17.25 17.29 16.84 16.90 3888515
20080410 16.73 17.93 16.64 17.57 3568187
20080411 17.52 17.52 17.15 17.25 3504811
20080414 17.26 17.74 17.21 17.51 2723950
20080415 17.66 17.67 17.22 17.54 1983450
20080416 17.72 17.81 17.41 17.74 2720170
20080417 17.64 17.83 17.32 17.66 2227504
20080418 18.42 18.94 18.13 18.45 3126333
20080421 18.32 18.34 18.08 18.31 1562166
20080422 18.24 18.24 17.35 17.48 2130327
20080423 17.48 18.23 17.43 17.95 2031816
20080424 18.01 19.00 18.01 18.63 2265863
20080425 18.79 19.52 18.69 19.47 2694041
20080428 19.35 19.80 19.03 19.44 2004353
20080429 19.51 19.96 19.26 19.91 2069731
20080430 19.83 20.08 19.12 19.25 2828466
20080501 19.34 20.04 18.91 19.74 2351366
20080502 20.15 20.31 19.52 19.86 2161126
20080505 19.92 19.92 19.19 19.33 1725387
20080506 19.26 19.43 18.94 19.20 1839242
20080507 19.25 20.04 19.25 19.66 2947212
20080508 18.44 20.33 18.44 19.22 3891739
20080509 18.89 19.62 18.84 19.39 3267429
20080512 19.48 19.89 19.27 19.86 1516135
20080513 19.88 20.13 19.55 19.98 1917628
20080514 20.16 20.28 19.65 19.77 2321012
20080515 19.71 20.14 19.18 20.13 2120877
20080516 19.61 19.67 19.07 19.47 2516477
20080519 19.52 19.79 18.86 18.95 1939532
20080520 18.73 18.73 18.27 18.44 2326460
20080521 18.45 18.62 17.56 17.67 3251529
20080522 17.83 18.13 17.34 17.73 2432198
20080523 17.61 17.75 17.27 17.54 1732503
20080527 17.54 18.23 17.46 17.99 3028045
20080528 18.17 18.92 18.08 18.44 2253966
20080529 18.28 18.96 18.25 18.77 1836240
20080530 18.89 19.42 18.66 19.25 3633565
20080602 19.20 19.35 18.60 18.81 2000240
20080603 18.76 19.28 18.56 19.17 2952438
20080604 19.24 19.83 18.90 19.70 3589869
20080605 20.40 21.41 19.99 20.74 4801687
20080606 20.27 20.55 19.81 19.97 4834932
20080609 20.05 20.11 19.04 19.22 3579862
20080610 19.05 19.30 18.62 19.00 4297902
20080611 19.15 19.32 18.77 19.00 3814557
20080612 19.23 19.75 19.02 19.36 3366475
20080613 19.60 19.83 19.14 19.53 3319058
20080616 19.45 19.45 18.96 19.30 3276505
20080617 19.52 19.57 18.66 18.69 3140223
20080618 18.60 18.68 17.77 17.98 5351013
20080619 18.06 18.36 17.71 18.18 3884190
20080620 18.07 18.18 17.43 17.55 2589129
20080623 17.87 17.87 17.13 17.22 3001731
20080624 17.02 17.64 16.67 17.33 4899394
20080625 17.49 18.58 17.49 18.00 4397042
20080626 17.32 17.98 17.27 17.28 4031967
20080627 17.41 17.86 17.18 17.57 4488118
20080630 17.85 18.66 17.69 18.04 6798162
20080701 17.92 18.45 17.46 18.36 5960688
20080702 20.69 20.90 19.26 19.86 17068574
20080703 20.07 20.49 19.36 20.37 3898670
20080707 20.38 20.98 20.27 20.82 8409998
20080708 20.89 21.99 20.77 21.88 8016738
20080709 21.98 22.12 21.51 21.65 7317425
20080710 21.84 21.84 20.43 20.63 7656636
20080711 20.35 20.74 19.70 20.42 6053864
20080714 20.55 21.06 19.92 20.37 5633745
20080715 19.99 20.25 19.11 19.93 6184508
20080716 19.92 21.29 19.77 21.16 5451484
20080717 21.10 22.06 20.57 21.93 4660984
20080718 22.58 22.58 21.13 21.54 5009923
20080721 21.62 22.08 20.82 21.03 2820686
20080722 20.64 21.61 20.32 21.31 5242585
20080723 20.95 22.64 20.55 21.74 8656366
20080724 21.80 22.02 20.67 20.76 3857332
20080725 20.85 21.16 20.45 20.57 2950888
20080728 20.56 21.19 20.13 20.30 2739668
20080729 20.49 21.21 20.28 21.16 2778685
20080730 21.32 21.94 20.47 20.85 3290211
20080731 20.57 21.42 20.21 21.08 4411743
20080801 21.11 21.98 20.97 21.77 6119518
20080804 21.58 22.08 21.25 21.89 3825831
20080805 21.88 22.85 21.86 22.63 5664251
20080806 22.46 22.79 21.74 22.67 2847765
20080807 22.31 22.46 21.35 21.44 5081987
20080808 21.55 22.68 21.53 22.55 4009640
20080811 22.37 24.08 22.18 22.87 3525194
20080812 22.84 22.99 21.80 21.99 3129834
20080813 21.89 21.98 20.99 21.62 4417159
20080814 21.70 22.84 21.13 22.41 3185098
20080815 22.53 23.31 22.27 22.95 2657546
20080818 23.09 23.30 22.35 22.48 2031955
20080819 22.24 22.41 21.39 21.51 2351714
20080820 21.40 22.04 21.04 21.55 1999349
20080821 21.13 21.67 20.73 21.32 2532207
20080822 21.31 22.24 21.31 22.22 1932590
20080825 22.10 22.49 21.39 21.49 1461849
20080826 21.49 22.02 21.24 21.95 2487000
20080827 21.26 21.92 20.69 21.77 2563155
20080828 21.95 22.39 21.88 22.39 3311321
20080829 22.17 22.68 22.12 22.55 2125241
20080902 22.84 24.01 22.49 22.63 4015719
20080903 22.30 23.01 22.12 22.93 4636889
20080904 22.73 23.76 22.17 23.63 6293600
20080905 23.41 24.70 23.38 24.58 6505704
20080908 25.34 25.96 24.39 25.09 4594336
20080909 25.00 25.42 24.73 24.84 4136195
20080910 24.95 25.24 24.27 24.39 4633131
20080911 23.81 25.02 23.81 24.98 4822330
20080912 24.54 24.85 24.22 24.79 3529092
20080915 24.30 24.96 23.79 24.52 3689936
20080916 23.84 25.41 23.84 24.40 3879933
20080917 23.94 24.50 22.78 23.10 4335509
20080918 23.19 26.20 22.14 25.91 5978378
20080919 26.70 29.54 24.51 25.39 6663227
20080922 25.47 25.90 23.41 23.51 5754605
20080923 23.54 24.77 23.40 23.97 4120208
20080924 24.22 24.54 23.58 24.12 2665797
20080925 24.22 25.32 23.76 23.93 4441675
20080926 23.40 24.62 23.28 24.50 3631957
20080929 24.09 24.27 22.01 22.85 6787325
20080930 23.19 23.57 21.37 21.54 7372390
20081001 21.35 22.37 21.29 22.21 4789545
20081002 22.00 22.60 21.59 22.00 4284022
20081003 23.04 23.68 21.66 22.31 8373976
20081006 21.82 23.24 21.20 23.18 6845304
20081007 23.27 23.45 21.20 21.23 4972942
20081008 20.81 23.45 20.55 22.16 7573499
20081009 22.73 22.73 19.77 19.96 4364444
20081010 19.12 21.85 17.91 20.27 5290668
20081013 21.06 22.87 20.91 22.87 4871507
20081014 23.43 23.91 22.06 22.99 5211017
20081015 22.59 23.06 21.19 21.29 3690596
20081016 22.29 23.25 21.04 23.14 4736848
20081017 23.03 23.09 22.04 22.41 3486296
20081020 22.95 22.95 21.85 22.51 3266704
20081021 22.19 23.41 22.04 22.99 3517431
20081022 22.52 22.84 21.57 22.35 3732072
20081023 22.61 22.69 21.02 22.24 3916349
20081024 20.71 23.57 20.59 22.77 4554551
20081027 22.50 23.91 22.07 22.59 4267080
20081028 23.21 24.59 22.09 24.59 4921124
20081029 24.52 26.31 23.87 24.55 5510480
20081030 25.74 26.11 24.21 24.57 4320107
20081031 24.95 25.58 24.09 24.46 5939872
20081103 24.54 25.14 24.13 24.49 3797421
20081104 25.03 25.03 23.76 24.67 3400924
20081105 24.54 24.74 22.91 23.01 2515405
20081106 22.83 23.97 22.83 23.08 4937957
20081107 23.46 23.99 22.85 23.96 2991004
20081110 24.44 24.78 23.73 24.75 3033250
20081111 24.11 25.63 23.93 25.19 5097700
20081112 25.12 25.35 24.55 24.90 3894785
20081113 24.99 25.91 23.22 25.88 6393798
20081114 25.45 25.78 24.18 24.24 4348491
20081117 23.78 25.20 23.76 24.52 3980598
20081118 24.52 25.36 24.14 24.85 3771017
20081119 24.81 25.28 23.63 24.07 5293088
20081120 24.34 24.74 22.71 22.79 8088924
20081121 23.27 23.46 21.82 23.07 6507115
20081124 23.62 25.27 22.48 24.70 6899322
20081125 25.13 26.00 24.90 25.86 5264814
20081126 25.48 26.42 25.11 26.26 3735262
20081128 25.71 25.71 24.96 25.25 1486756
20081201 25.18 25.61 23.58 23.63 4390958
20081202 24.09 24.33 22.46 22.82 7485267
20081203 22.76 23.95 22.53 23.47 7352807
20081204 23.58 23.85 20.91 22.01 9587451
20081205 21.27 22.85 19.81 22.81 7732582
20081208 23.41 23.60 22.82 23.30 4495033
20081209 22.89 23.26 21.02 21.34 5366579
20081210 21.73 21.73 20.69 21.62 4572924
20081211 21.52 21.73 20.91 21.45 5027140
20081212 21.03 22.52 20.87 22.40 4599019
20081215 22.24 22.70 21.63 22.51 3426829
20081216 22.73 23.53 22.42 23.46 3959354
20081217 23.22 24.42 23.04 23.57 3608168
20081218 23.94 24.19 23.51 23.89 3795416
20081219 23.94 24.13 22.58 23.14 4884433
20081222 23.15 23.15 22.25 22.55 2719204
20081223 22.73 22.84 22.20 22.35 2560957
20081224 22.14 22.51 21.76 21.85 1589367
20081226 21.93 22.71 21.93 22.62 1288741
20081229 22.66 22.74 21.93 22.35 1949199
20081230 22.45 23.31 22.25 23.31 2189087
20081231 23.41 23.99 23.07 23.82 3508689
20090102 23.87 23.94 23.46 23.75 2596086
20090105 23.55 23.58 22.82 23.11 5319558
20090106 23.27 23.35 21.95 22.23 8991638
20090107 24.99 26.03 24.35 25.41 17306512
20090108 25.49 26.11 25.37 25.95 7523638
20090109 25.92 26.04 25.04 25.13 4519458
20090112 25.13 25.84 24.88 25.69 4454561
20090113 25.59 25.94 25.17 25.54 2897588
20090114 25.23 25.32 24.75 25.01 3832735
20090115 25.03 26.47 24.73 26.25 4812204
20090116 26.44 26.44 25.57 25.95 3081553
20090120 25.95 26.14 25.16 25.36 3410414
20090121 25.66 25.86 24.82 25.80 2910064
20090122 25.64 25.99 25.17 25.50 3590986
20090123 25.25 25.36 24.71 25.08 3337856
20090126 25.09 25.18 24.55 24.93 4172211
20090127 25.12 25.43 24.94 25.31 2448126
20090128 25.49 26.12 25.32 25.84 3428909
20090129 25.73 26.19 25.16 25.23 2236254
20090130 25.38 26.04 25.18 25.38 4158312
20090202 25.30 26.03 25.08 25.28 3131675
20090203 25.37 26.93 25.36 26.54 4770289
20090204 26.58 26.74 25.65 25.87 2909954
20090205 24.97 25.59 23.68 24.33 10070148
20090206 24.74 25.19 24.35 24.60 3915141
20090209 24.60 25.28 24.35 25.10 3248446
20090210 24.97 25.58 24.13 24.36 4605914
20090211 24.44 24.67 24.00 24.56 2587112
20090212 24.59 25.10 23.76 25.04 3727455
20090213 24.91 25.04 24.19 24.32 3465570
20090217 24.11 24.64 23.15 24.22 3877495
20090218 24.42 24.75 23.88 24.13 2997176
20090219 24.26 24.61 24.08 24.32 3121169
20090220 23.95 24.85 23.85 24.69 4095605
20090223 24.85 25.12 24.31 24.40 3786333
20090224 24.67 25.20 24.48 24.91 3213207
20090225 24.82 25.52 24.53 25.08 3805156
20090226 25.43 25.78 24.74 24.75 3794979
20090227 24.52 25.59 24.49 25.07 4162799
20090302 24.80 25.70 24.69 25.31 5061285
20090303 25.59 25.59 23.81 24.19 6061876
20090304 24.95 25.29 24.37 24.92 4571331
20090305 26.75 28.33 26.75 28.02 12403912
20090306 28.27 28.27 26.96 27.74 6348384
20090309 27.78 28.90 27.60 28.00 5798896
20090310 28.53 29.01 27.96 28.60 6548218
20090311 28.71 29.17 27.97 28.34 4306332
20090312 28.17 28.83 28.17 28.68 3462827
20090313 28.91 29.17 28.17 28.93 3399954
20090316 29.09 29.15 27.98 28.07 2681978
20090317 28.08 29.31 27.98 28.94 2969212
20090318 28.94 29.60 28.45 29.14 3297308
20090319 29.29 29.37 28.19 28.77 2767516
20090320 28.88 28.95 28.17 28.32 3714321
20090323 28.88 29.34 27.68 29.30 2360092
20090324 28.50 29.50 28.29 28.71 3244569
20090325 28.91 29.62 28.44 29.46 3494318
20090326 29.58 30.66 29.23 30.45 3392326
20090327 31.12 31.12 30.08 30.86 3048103
20090330 30.54 31.01 30.14 30.96 2676094
20090331 31.26 31.26 30.20 30.62 2377636
20090401 30.41 30.93 30.12 30.26 2931945
20090402 30.71 30.71 29.32 29.49 4258605
20090403 29.41 29.46 28.87 29.28 4085567
20090406 29.78 30.86 29.46 30.57 5463332
20090407 30.31 30.50 29.85 29.97 4287808
20090408 31.01 32.12 30.65 31.78 8596973
20090409 31.36 31.79 30.71 31.51 4126756
20090413 31.42 31.91 31.01 31.01 3116316
20090414 30.76 31.32 30.34 31.06 3146063
20090415 30.84 31.16 30.19 30.48 2307135
20090416 30.59 30.83 30.11 30.56 3419132
20090417 30.70 30.70 30.07 30.12 2557974
20090420 30.03 30.73 29.69 30.55 3680105
20090421 30.77 30.77 30.12 30.39 2369899
20090422 30.25 31.80 29.96 30.85 3240973
20090423 30.97 31.18 29.61 29.92 3351464
20090424 30.01 30.66 29.56 30.09 2330236
20090427 29.93 30.70 29.62 30.05 2605702
20090428 29.96 31.27 29.83 30.50 2790835
20090429 30.61 31.16 30.27 30.38 2071551
20090430 30.49 30.86 30.15 30.46 2475269
20090501 30.28 30.47 29.30 29.50 2126252
20090504 29.76 30.03 29.32 29.98 2638173
20090505 30.10 30.28 29.55 30.19 1889360
20090506 30.20 30.51 28.61 29.26 3988152
20090507 29.83 29.91 28.77 28.94 3523303
20090508 29.19 29.19 27.72 27.83 4707109
20090511 27.81 29.94 27.40 29.43 5922841
20090512 29.45 29.45 28.21 28.29 3621264
20090513 28.04 28.50 27.83 28.23 2761850
20090514 28.05 28.88 28.05 28.08 2801186
20090515 28.04 28.27 27.60 27.80 2245896
20090518 27.91 28.21 26.95 27.57 4266560
20090519 27.30 28.77 26.98 28.44 2900454
20090520 28.63 29.07 27.14 27.20 4629634
20090521 27.27 27.86 27.04 27.29 3691329
20090522 27.35 27.77 26.71 27.44 2065449
20090526 27.27 28.84 27.16 28.74 3358983
20090527 28.79 29.70 28.33 28.41 2676638
20090528 28.42 29.05 27.10 27.27 4300230
20090529 27.36 27.78 26.63 27.78 3382301
20090601 27.95 28.97 27.81 28.64 2475923
20090602 29.61 30.26 28.95 29.84 4825119
20090603 30.00 30.00 29.43 29.73 2180081
20090604 28.63 28.79 27.41 28.16 6930013
20090605 28.58 28.59 27.66 28.32 2848151
20090608 28.14 28.58 27.88 28.21 3014868
20090609 28.43 28.54 28.06 28.31 1911916
20090610 28.45 28.72 27.86 28.16 2104894
20090611 28.27 28.42 27.05 27.10 3407558
20090612 27.06 27.33 26.62 27.18 3607173
20090615 26.96 26.96 25.86 26.57 4652223
20090616 26.62 26.68 26.08 26.21 2775517
20090617 26.11 27.14 26.09 26.72 4200269
20090618 26.88 27.12 26.27 26.39 4305609
20090619 26.46 26.97 26.11 26.75 4249088
20090622 26.41 27.16 26.22 26.90 2826505
20090623 26.86 26.90 26.14 26.30 2747853
20090624 26.44 26.73 26.24 26.38 1846005
20090625 26.34 26.92 26.27 26.64 3135583
20090626 26.54 27.11 26.54 26.64 4784902
20090629 26.73 26.95 26.39 26.55 2551709
20090630 26.60 26.74 26.03 26.09 3362645
20090701 26.26 26.65 25.92 25.98 3616612
20090702 25.87 26.03 25.61 25.76 2521658
20090706 25.62 26.22 25.53 25.85 3027314
20090707 25.94 26.06 25.35 25.58 4579320
20090708 27.88 28.81 27.61 28.74 14779972
20090709 29.08 29.13 28.12 28.35 4882865
20090710 28.12 28.52 27.65 27.82 3831523
20090713 27.89 28.02 27.38 27.76 3279870
20090714 27.80 28.37 27.61 28.27 3848881
20090715 28.48 28.62 27.87 28.55 3687236
20090716 28.49 28.52 27.99 28.34 2594670
20090717 28.29 28.40 27.90 28.33 2908629
20090720 28.46 28.62 28.02 28.46 3048577
20090721 28.36 28.57 27.69 28.01 2588595
20090722 27.98 28.67 27.86 28.33 2506687
20090723 28.30 29.06 28.00 28.60 2555181
20090724 28.46 28.83 28.19 28.68 1906106
20090727 28.52 28.63 27.98 28.63 1995499
20090728 28.58 29.17 28.42 29.10 2225490
20090729 29.11 29.25 28.62 29.16 1696077
20090730 29.29 29.64 29.10 29.23 2257169
20090731 29.32 29.66 28.81 28.96 1659625
20090803 28.93 29.09 28.14 28.69 2179709
20090804 28.67 28.83 28.36 28.63 2122428
20090805 28.61 28.69 28.08 28.26 1954925
20090806 28.23 28.63 27.94 28.36 2783545
20090807 28.58 29.07 28.36 28.95 2088798
20090810 28.78 29.05 27.97 28.21 2067317
20090811 28.19 28.99 28.03 28.87 2114943
20090812 28.59 28.83 28.35 28.58 2403517
20090813 28.69 28.69 27.58 27.66 3182341
20090814 27.72 27.87 26.88 27.05 3183643
20090817 26.91 26.97 26.44 26.81 2567223
20090818 26.81 26.96 26.44 26.78 1810313
20090819 26.70 27.28 26.69 27.24 2323454
20090820 27.20 27.23 26.67 27.11 3528304
20090821 27.16 27.51 27.00 27.40 2435412
20090824 27.40 27.40 26.87 26.94 1942449
20090825 27.01 27.69 26.95 27.46 2058747
20090826 28.16 29.01 28.01 28.41 4745739
20090827 28.58 28.58 28.02 28.38 2597924
20090828 28.45 28.50 28.11 28.28 1024980
20090831 28.22 28.29 27.60 27.91 2152913
20090901 27.96 28.36 27.68 28.06 3372300
20090902 27.97 28.68 27.89 28.57 3169648
20090903 26.02 26.75 25.25 26.10 11723910
20090904 26.32 26.79 25.95 26.51 4208731
20090908 26.61 26.75 25.90 25.98 3926883
20090909 26.00 26.15 25.66 25.69 4333056
20090910 25.72 25.89 25.45 25.64 4146459
20090911 25.78 25.84 25.20 25.26 3874036
20090914 25.23 25.37 24.93 24.99 3645377
20090915 25.06 25.18 24.64 24.97 3536985
20090916 25.02 25.05 24.69 25.01 4422041
20090917 25.02 25.10 24.55 24.56 4242611
20090918 24.76 24.76 24.36 24.47 5152714
20090921 24.41 25.09 24.36 24.92 4656098
20090922 25.17 25.23 24.71 24.72 3438957
20090923 24.77 24.89 24.49 24.58 4491027
20090924 24.68 24.68 24.19 24.37 4074733
20090925 24.34 24.55 24.13 24.38 3833875
20090928 24.56 24.61 24.05 24.30 3717386
20090929 24.27 24.36 23.64 24.04 5348769
20090930 24.34 24.54 24.22 24.45 4766109
20091001 24.47 25.27 24.31 24.86 8073463
20091002 24.75 25.28 24.64 24.67 4022805
20091005 24.85 25.03 24.67 24.95 4020214
20091006 25.64 26.53 25.49 26.38 9290603
20091007 27.35 27.50 26.01 26.13 14258273
20091008 26.38 26.61 26.17 26.57 6233933
20091009 26.53 26.63 26.30 26.53 4429922
20091012 26.69 26.76 26.14 26.27 4214758
20091013 26.32 26.32 25.93 26.04 5394220
20091014 26.15 26.31 26.07 26.12 5045078
20091015 26.07 26.64 25.99 26.57 3974978
20091016 26.42 26.68 26.07 26.27 2844637
20091019 26.32 26.68 26.16 26.48 3534826
20091020 26.93 27.59 26.91 27.03 4968102
20091021 27.02 27.20 26.29 26.32 5434597
20091022 26.30 27.17 26.18 27.10 4770104
20091023 27.26 27.26 26.80 27.02 4272624
20091026 27.07 27.11 26.78 26.85 5292090
20091027 26.91 27.28 26.57 27.05 6547125
20091028 27.13 27.22 26.63 26.63 4975875
20091029 26.71 26.82 26.31 26.69 2453822
20091030 26.67 26.75 26.19 26.21 4015787
20091102 26.36 26.63 26.07 26.60 3542707
20091103 26.49 26.58 25.97 26.33 3650127
20091104 26.33 26.57 26.05 26.40 3164523
20091105 26.50 26.59 25.94 26.57 2741644
20091106 26.52 26.72 26.05 26.48 3573475
20091109 26.49 27.51 26.37 27.43 4455724
20091110 27.39 27.49 27.13 27.42 3685862
20091111 27.68 27.70 27.32 27.49 4073546
20091112 27.54 27.82 27.26 27.42 2979587
20091113 27.48 27.58 27.24 27.45 3645377
20091116 27.62 28.05 27.33 27.98 2758054
20091117 27.91 28.11 27.51 27.69 3475124
20091118 27.95 28.56 27.88 28.29 4483578
20091119 28.32 28.35 28.02 28.06 3229731
20091120 28.02 28.39 27.95 28.14 2091725
20091123 28.29 28.37 28.06 28.28 2358062
20091124 28.51 28.76 28.28 28.76 3368567
20091125 28.86 29.30 28.68 29.16 2573550
20091127 28.78 29.15 28.52 28.73 961492
20091130 28.57 28.76 28.16 28.26 3434315
20091201 28.34 28.65 28.15 28.57 2968036
20091202 28.67 28.94 28.42 28.46 3158369
20091203 27.11 27.19 25.58 26.32 12241041
20091204 26.39 26.75 25.78 26.19 6545613
20091207 26.12 26.84 26.11 26.20 5243292
20091208 26.07 26.43 26.06 26.21 3385949
20091209 26.19 26.22 25.76 25.96 3959972
20091210 25.98 26.27 25.83 25.85 3029789
20091211 26.09 26.48 26.06 26.25 2842159
20091214 26.45 26.58 26.06 26.20 2926498
20091215 26.21 26.21 25.88 26.04 3055745
20091216 26.06 26.41 26.00 26.14 2597308
20091217 26.13 26.45 26.06 26.18 2523606
20091218 26.28 26.43 26.06 26.33 2283697
20091221 26.43 26.73 26.28 26.32 2458284
20091222 26.45 26.45 25.85 26.00 3664703
20091223 26.05 26.15 25.98 26.02 1934310
20091224 26.13 26.19 26.02 26.08 803205
20091228 26.15 26.25 25.88 25.96 1696657
20091229 26.02 26.11 25.76 25.96 1795608
20091230 25.97 26.17 25.95 26.12 1462873
20091231 26.09 26.20 25.89 25.90 1096510
20100104 25.92 26.04 25.44 25.49 5153360
20100105 25.50 25.63 25.27 25.59 5841822
20100106 28.11 29.09 27.98 28.78 17055424
20100107 28.70 28.78 28.07 28.42 4309866
20100108 28.27 28.61 28.03 28.05 4238635
20100111 28.11 28.47 27.97 28.44 2944977
20100112 27.40 28.39 27.36 28.18 6650506
20100113 28.24 28.27 27.97 28.21 3994429
20100114 28.07 28.29 28.03 28.24 2490408
20100115 28.06 28.60 28.02 28.49 3759140
20100119 28.43 28.81 28.34 28.69 3021687
20100120 28.59 28.59 28.25 28.45 2550573
20100121 28.51 28.83 28.24 28.68 4296329
20100122 28.70 28.86 28.20 28.26 3994644
20100125 28.36 28.64 28.17 28.40 2846349
20100126 28.21 28.57 28.16 28.30 2806490
20100127 28.25 28.58 28.17 28.51 2714415
20100128 28.65 28.71 28.40 28.57 2386086
20100129 28.64 28.83 28.49 28.74 3088191
20100201 28.72 28.90 28.57 28.86 2759002
20100202 28.85 29.23 28.78 29.13 1983409
20100203 28.99 29.27 28.88 29.11 1576972
20100204 29.03 29.27 28.88 28.97 3589066
20100205 28.89 28.95 28.48 28.91 4492833
20100208 28.88 29.67 28.80 29.27 3811355
20100209 29.42 29.65 29.22 29.41 2251144
20100210 29.35 29.46 29.11 29.20 2270483
20100211 29.15 29.61 28.96 29.55 2148863
20100212 29.43 29.48 29.12 29.44 1920128
20100216 29.60 30.13 29.55 30.05 1955475
20100217 30.05 30.25 29.88 30.18 1453096
20100218 30.19 30.24 29.88 30.16 1923996
20100219 29.99 30.45 29.96 30.23 2308730
20100222 30.24 30.33 30.06 30.12 1604153
20100223 30.08 30.27 29.84 30.12 1789054
20100224 30.30 30.86 30.30 30.72 2309160
20100225 30.43 30.62 29.98 30.48 2304755
20100226 30.56 31.25 30.56 30.71 2591292
20100301 30.69 30.72 30.06 30.45 3808454
20100302 30.53 30.72 30.31 30.67 2043359
20100303 30.62 30.85 30.32 30.35 2112442
20100304 31.40 33.26 31.27 32.80 10294150
20100305 33.12 33.41 32.80 33.01 3303819
20100308 33.10 33.14 32.87 33.10 1886930
20100309 32.98 33.18 32.83 33.14 2137475
20100310 33.19 33.32 32.94 33.16 1855665
20100311 33.22 33.31 32.77 33.02 1756882
20100312 32.99 33.30 32.86 33.07 1423883
20100315 33.11 33.19 32.89 33.13 1088745
20100316 33.18 33.28 33.03 33.10 1070132
20100317 33.23 34.07 33.22 33.74 2787648
20100318 33.80 33.88 33.34 33.79 1734953
20100319 33.49 33.93 33.29 33.49 2058645
20100322 33.23 34.09 33.19 33.99 1580488
20100323 33.99 34.23 33.49 34.15 2373245
20100324 34.16 34.20 33.64 33.75 1254763
20100325 34.06 34.08 33.65 33.66 1528928
20100326 33.67 34.57 33.64 34.52 2221133
20100329 34.59 34.68 34.36 34.48 1985477
20100330 34.41 34.62 34.21 34.57 1685425
20100331 34.51 34.73 34.18 34.22 1831547
20100401 34.36 34.78 34.36 34.59 1471164
20100405 34.85 35.24 34.53 35.05 2190968
20100406 35.06 35.42 34.78 35.33 3319719
20100407 36.66 37.14 36.35 36.40 10411321
20100408 35.50 36.55 35.50 36.26 5561177
20100409 36.30 36.30 35.71 35.98 3260137
20100412 35.99 36.00 35.31 35.52 3002338
20100413 35.57 36.46 35.52 36.38 3874681
20100414 36.44 36.47 36.07 36.43 2841989
20100415 36.48 36.67 36.26 36.36 2184228
20100416 36.18 36.32 35.83 35.91 2830223
20100419 35.88 36.10 35.32 35.55 3243663
20100420 35.66 35.90 35.34 35.90 2734698
20100421 35.96 36.45 35.80 36.40 2263066
20100422 36.27 37.36 36.10 37.23 2979125
20100423 37.31 37.74 37.23 37.66 3076361
20100426 37.80 37.86 37.24 37.33 2183801
20100427 37.23 37.57 36.64 36.71 2646982
20100428 36.70 37.09 36.49 36.66 1965046
20100429 36.88 37.39 36.66 37.34 1607872
20100430 37.44 37.59 36.50 36.98 3084598
20100503 36.99 37.27 36.84 37.07 1839035
20100504 36.77 37.14 36.13 36.86 2761762
20100505 36.43 37.75 36.43 37.41 3791351
20100506 37.09 37.30 35.05 36.54 4115900
20100507 36.34 36.89 35.45 36.42 4393274
20100510 36.98 37.22 36.52 37.06 3115727
20100511 36.79 37.80 36.49 37.37 2190540
20100512 37.49 38.00 37.34 38.00 1429552
20100513 37.95 37.97 37.44 37.74 5017767
20100514 37.54 38.04 37.28 37.58 2805085
20100517 37.71 37.92 37.28 37.87 2231616
20100518 38.05 38.42 37.43 37.44 3737973
20100519 37.47 39.10 37.16 38.64 6189414
20100520 38.32 38.85 37.62 37.62 4373484
20100521 37.65 39.08 37.58 38.57 5453030
20100524 38.60 39.14 38.51 38.74 2112130
20100525 38.14 39.07 37.97 39.00 2587935
20100526 39.29 39.33 37.84 38.02 3170709
20100527 38.62 38.74 37.99 38.05 3927204
20100528 38.02 38.46 37.48 38.09 2580982
20100601 38.16 38.52 37.62 37.63 3711338
20100602 37.78 37.80 37.08 37.48 6037409
20100603 35.70 36.28 35.52 36.14 8382628
20100604 35.70 36.24 35.58 35.68 4417235
20100607 35.79 36.28 34.93 34.95 3501355
20100608 35.04 35.39 34.73 35.36 2811717
20100609 35.47 36.03 35.30 35.57 2296119
20100610 36.22 36.47 35.89 36.16 2116516
20100611 35.54 36.32 35.54 36.20 2328470
20100614 36.25 37.00 36.25 36.59 2269872
20100615 36.71 37.07 36.46 37.04 2445026
20100616 36.88 37.18 36.62 36.92 2063820
20100617 36.92 37.19 36.68 37.18 1701898
20100618 37.38 37.38 36.88 36.98 2606863
20100621 37.15 37.15 36.31 36.64 2485725
20100622 36.55 36.93 36.01 36.09 2477202
20100623 36.17 37.01 36.12 36.78 3040275
20100624 36.75 37.10 36.51 36.70 3284788
20100625 36.65 36.70 35.71 35.82 4362884
20100628 35.75 36.31 35.69 36.18 2251760
20100629 35.82 35.94 35.39 35.74 3486898
20100630 35.65 36.09 35.37 35.38 4258793
20100701 35.20 36.46 35.12 36.37 4086408
20100702 36.35 36.76 36.15 36.25 2753465
20100706 37.18 37.58 36.38 37.02 4197638
20100707 34.73 35.06 33.69 34.03 15255711
20100708 34.11 34.26 33.14 34.07 5194016
20100709 34.13 34.25 33.55 33.79 2997552
20100712 33.81 34.06 33.61 33.89 1840189
20100713 34.02 34.51 34.02 34.30 2682827
20100714 34.32 34.95 34.14 34.80 3505862
20100715 34.73 35.77 34.59 35.76 4149587
20100716 35.81 35.99 35.54 35.78 4232051
20100719 35.87 36.00 35.53 35.79 4126042
20100720 35.62 36.05 35.32 36.00 5022164
20100721 36.00 36.54 35.39 35.96 6604735
20100722 36.16 36.61 36.08 36.33 2450460
20100723 36.39 37.14 36.30 37.05 3448863
20100726 36.90 37.31 36.53 37.26 2926062
20100727 37.41 37.49 36.95 37.05 3550503
20100728 38.39 39.67 38.26 38.75 8660671
20100729 38.78 39.28 38.09 38.46 4672921
20100730 38.27 39.07 38.10 38.81 3072451
20100802 39.48 39.88 38.76 39.35 3671641
20100803 39.23 39.42 38.76 38.87 1755382
20100804 38.71 39.47 38.64 39.43 2181442
20100805 39.21 39.49 38.85 39.34 1529620
20100806 39.14 39.43 38.71 39.42 1578416
20100809 39.41 40.18 39.40 40.13 2553592
20100810 39.92 40.25 39.67 40.08 2107182
20100811 40.20 40.34 39.88 40.01 2993929
20100812 39.52 40.32 39.45 40.29 2036013
20100813 40.28 40.50 40.13 40.28 1392287
20100816 39.96 40.37 39.65 40.27 1930643
20100817 40.46 40.83 40.23 40.68 1532922
20100818 40.62 41.16 40.41 40.89 1891755
20100819 40.80 41.33 40.42 40.52 1766462
20100820 40.35 40.48 39.95 40.20 3360433
20100823 40.28 40.61 40.13 40.28 2250162
20100824 40.07 40.75 39.71 40.52 1922972
20100825 39.72 40.28 39.32 40.19 2950673
20100826 40.24 40.59 39.99 40.43 1776583
20100827 40.50 40.82 40.16 40.68 1656085
20100830 40.62 40.76 40.30 40.31 1393566
20100831 40.21 40.74 40.05 40.16 2665781
20100901 40.38 41.25 40.32 40.62 2127319
20100902 40.73 41.04 40.59 40.83 2976883
20100903 40.99 41.36 39.67 39.90 4047947
20100907 39.82 40.16 39.64 39.67 2256021
20100908 39.64 40.04 39.56 39.84 1501173
20100909 40.06 40.07 39.62 39.79 1595143
20100910 39.76 40.44 39.70 39.98 2382167
20100913 40.29 40.55 39.94 40.48 1176081
20100914 40.50 41.14 40.47 40.54 2010771
20100915 40.57 40.87 39.99 40.79 3161587
20100916 40.13 40.53 39.94 40.47 1352403
20100917 40.73 41.04 40.39 40.94 2586869
20100920 41.19 41.90 41.19 41.39 2101320
20100921 41.72 41.72 40.91 41.10 2386344
20100922 41.10 41.16 40.75 40.92 1216420
20100923 40.86 41.08 40.63 40.76 1504628
20100924 41.00 41.25 40.83 40.88 2111299
20100927 40.93 41.01 40.42 40.48 3640130
20100928 40.64 41.12 40.36 40.83 3718259
20100929 42.40 42.49 41.46 41.50 8749644
20100930 41.82 42.00 40.90 41.60 5053359
20101001 41.75 41.92 41.37 41.73 2821257
20101004 41.80 42.00 41.55 41.80 2456299
20101005 42.03 42.86 41.84 42.71 3592148
20101006 42.86 43.27 42.63 43.15 4584689
20101007 43.37 43.61 42.97 43.59 3229420
20101008 43.25 43.28 42.67 42.87 3267635
20101011 43.00 43.62 42.97 43.47 2209067
20101012 43.71 43.74 43.17 43.44 2503856
20101013 43.61 43.66 43.00 43.39 2809474
20101014 43.47 43.49 42.63 43.06 2789092
20101015 43.42 43.47 42.67 42.93 2853846
20101018 42.82 43.17 42.75 43.08 2537720
20101019 42.84 43.14 42.20 42.39 2580818
20101020 42.43 43.09 42.09 42.78 3512957
20101021 42.86 43.05 42.40 42.61 2061725
20101022 42.66 43.02 42.60 42.79 1193809
20101025 42.96 43.52 42.96 43.24 1814810
20101026 43.27 43.82 43.09 43.68 1748039
20101027 43.69 43.93 43.02 43.52 2608100
20101028 43.69 43.86 43.09 43.35 1059524
20101029 43.33 43.57 43.09 43.49 1019822
20101101 43.64 44.22 43.49 43.87 1718847
20101102 44.08 44.65 44.08 44.29 2843337
20101103 44.41 44.67 43.91 44.44 2893760
20101104 44.72 45.12 44.46 45.00 2384433
20101105 45.09 45.73 45.07 45.62 1822984
20101108 45.56 45.63 45.23 45.62 1496030
20101109 45.59 45.64 45.15 45.21 1387222
20101110 45.11 45.69 44.93 45.58 2372119
20101111 45.42 45.86 45.17 45.71 1672988
20101112 45.53 45.82 45.30 45.56 1657065
20101115 45.79 46.04 45.14 45.42 1601653
20101116 45.22 45.74 44.79 45.21 3838319
20101117 45.22 45.64 44.99 45.59 2466172
20101118 45.98 46.95 45.79 45.86 2961380
20101119 46.09 46.11 45.67 46.01 1581908
20101122 46.03 46.68 45.97 46.36 1808759
20101123 46.10 46.62 45.86 46.53 2001217
20101124 46.53 47.97 46.53 47.74 1799949
20101126 47.53 48.17 47.52 47.73 785116
20101129 47.32 47.37 46.65 47.30 1874893
20101130 47.21 47.53 47.03 47.29 1720758
20101201 47.69 47.82 47.10 47.39 1780841
20101202 47.45 47.84 47.15 47.68 1651651
20101203 47.51 48.14 47.29 48.11 1436902
20101206 48.12 48.12 47.66 47.97 1280324
20101207 48.29 48.71 47.93 47.94 1914807
20101208 48.02 48.11 47.51 47.60 1722881
20101209 48.22 48.81 46.48 46.63 2812871
20101210 46.75 47.15 46.48 46.88 2048986
20101213 47.02 47.26 46.29 46.33 1810004
20101214 46.28 46.64 45.95 46.49 1460469
20101215 46.32 46.76 46.32 46.49 938865
20101216 46.44 47.00 46.37 46.91 1017598
20101217 46.52 47.46 46.52 46.85 2326210
20101220 46.97 47.16 46.58 46.99 1321523
20101221 47.00 47.19 46.35 46.47 1330518
20101222 46.59 46.65 46.27 46.39 1266601
20101223 46.39 47.07 46.29 46.94 1116966
20101227 46.78 47.09 46.54 46.86 972306
20101228 46.85 46.97 46.54 46.86 778120
20101229 46.96 47.41 46.87 47.21 864577
20101230 47.22 47.74 47.04 47.56 964792
20101231 47.51 47.56 46.97 46.97 794840
20110103 47.31 48.00 47.28 47.51 2318380
20110104 47.72 47.77 46.27 46.60 3865200
20110105 42.69 43.65 42.38 42.51 11803226
20110106 42.55 42.58 41.82 41.95 5381227
20110107 41.96 42.14 41.30 41.48 3287299
20110110 41.28 41.70 41.15 41.52 3144225
20110111 41.43 41.57 40.83 40.86 3373651
20110112 40.80 41.25 40.68 40.95 2877868
20110113 41.07 41.13 40.87 40.93 2126628
20110114 40.97 41.11 40.65 40.84 2445368
20110118 40.78 41.24 40.78 41.15 2799559
20110119 41.28 41.41 40.92 41.30 2655745
20110120 41.34 41.99 41.34 41.82 3526566
20110121 42.18 42.33 41.31 41.39 2637755
20110124 41.40 41.41 40.96 41.05 1649999
20110125 41.12 41.14 40.40 40.51 3105282
20110126 40.61 41.04 40.26 40.57 2220810
20110127 41.31 41.37 40.40 40.56 2566535
20110128 40.90 40.90 39.88 40.14 2367905
20110131 40.49 41.06 39.97 40.14 2244515
20110201 40.38 40.42 39.64 40.09 2248959
20110202 39.87 40.09 39.04 39.10 3655141
20110203 39.42 39.79 39.16 39.41 2082076
20110204 39.39 39.76 39.21 39.23 2000803
20110207 39.31 39.69 39.22 39.54 1900589
20110208 39.56 41.61 39.56 41.59 4438446
20110209 41.31 41.71 41.31 41.58 2892577
20110210 41.48 41.58 41.27 41.44 2512671
20110211 41.34 41.82 41.11 41.73 1367133
20110214 41.66 41.85 41.38 41.42 2057101
20110215 40.80 41.62 40.67 41.54 4430086
20110216 52.45 52.56 50.22 50.32 19993854
20110217 50.17 50.23 49.53 49.77 5643140
20110218 49.80 50.06 49.42 49.66 3996633
20110222 49.06 49.59 48.13 48.24 2800511
20110223 48.13 49.19 46.63 47.55 4123092
20110224 47.72 48.15 46.78 47.29 3652601
20110225 45.61 47.84 45.55 47.76 2890673
20110228 47.01 47.39 46.26 47.32 2291712
20110301 47.09 47.51 46.78 47.35 2791093
20110302 46.70 47.82 46.62 47.62 1668835
20110303 46.62 48.34 46.54 48.19 3325713
20110304 47.91 48.07 47.50 47.77 1236441
20110307 47.36 48.10 47.25 47.81 1824184
20110308 47.76 47.98 47.19 47.39 1545763
20110309 47.30 48.00 47.26 47.75 973258
20110310 47.48 47.95 47.31 47.86 983311
20110311 48.14 49.19 48.13 48.62 2258682
20110314 48.70 49.97 48.00 48.74 3593224
20110315 48.19 48.67 47.63 48.13 1525823
20110316 47.88 48.51 47.66 48.24 3523418
20110317 48.69 48.73 48.08 48.42 2607186
20110318 48.73 48.83 48.40 48.61 2203533
20110321 48.85 48.91 48.42 48.48 740768
20110322 48.72 48.93 48.48 48.69 1311132
20110323 48.52 49.35 48.28 49.10 1354366
20110324 49.29 49.42 49.08 49.27 886179
20110325 49.36 49.56 49.16 49.33 742138
20110328 49.56 49.69 48.65 48.74 644283
20110329 48.40 49.77 48.16 49.69 1698651
20110330 50.32 50.43 49.02 49.55 1689372
20110331 49.61 49.69 48.51 48.67 1259885
20110401 49.07 49.14 48.65 48.87 913174
20110404 48.95 49.29 48.68 49.26 597676
20110405 49.23 50.11 49.05 49.26 1083682
20110406 49.34 49.50 49.14 49.25 540945
20110407 49.13 49.76 49.13 49.50 1296264
20110408 49.43 49.65 48.94 49.08 877427
20110411 49.08 49.50 48.97 49.31 630364
20110412 49.11 49.48 48.85 49.17 699749
20110413 49.17 49.24 48.55 48.74 1836049
20110414 48.63 48.83 48.48 48.74 1470780
20110415 48.88 49.45 48.75 49.30 748676
20110418 49.05 49.37 48.92 49.28 690680
20110419 49.31 49.44 48.98 49.29 701858
20110420 49.58 50.32 49.29 49.74 542105
20110421 49.72 49.76 49.16 49.50 621401
20110425 49.28 49.49 48.91 49.26 359786
20110426 49.51 49.65 49.30 49.62 468397
20110427 49.72 50.21 49.56 50.12 397642
20110428 49.97 50.95 49.90 50.89 764177
20110429 50.89 51.60 50.59 51.41 817217
20110502 51.58 51.74 50.99 51.20 445093
20110503 51.03 51.32 50.89 51.00 829449
20110504 51.12 51.39 50.54 51.08 498766
20110505 50.98 51.55 50.61 50.85 672754
20110506 50.70 50.87 50.19 50.31 522070
20110509 50.20 50.57 50.06 50.35 508678
20110510 50.53 50.85 50.29 50.47 515638
20110511 50.38 50.62 49.40 49.46 564565
20110512 49.31 49.84 48.59 49.60 1531306
20110513 49.58 49.84 49.14 49.26 399751
20110516 49.16 49.61 48.86 49.48 650821
20110517 49.35 50.49 49.15 50.48 1530463
20110518 50.42 51.25 50.20 51.24 1136511
20110519 51.02 51.39 50.76 51.29 545374
20110520 51.21 51.21 50.77 50.88 736971
20110523 50.58 51.49 50.53 51.49 1131661
20110524 51.18 51.67 51.06 51.54 713668
20110525 51.21 52.12 51.14 51.99 1230676
20110526 52.92 53.98 52.34 52.49 2962965
20110527 52.75 52.96 52.59 52.69 619609
20110531 53.27 53.34 52.71 52.86 1071556
20110601 52.32 52.70 51.79 51.97 1420059
20110602 51.74 51.85 50.06 50.31 1769090
20110603 49.61 49.91 49.36 49.67 1255983
20110606 49.63 49.63 49.16 49.22 1152118
20110607 49.32 49.70 49.15 49.49 1473627
20110608 49.41 49.41 48.81 48.82 657464
20110609 48.94 50.69 48.61 49.85 2889890
20110610 50.04 50.44 49.61 49.66 1271062
20110613 49.76 50.01 49.29 49.33 945764
20110614 49.79 50.37 49.32 50.16 2170948
20110615 49.89 50.13 49.50 49.72 1217408
20110616 49.69 49.95 49.34 49.64 1799893
20110617 50.12 50.51 49.84 50.05 1984002
20110620 49.99 51.01 49.88 50.93 746313
20110621 51.22 51.46 50.76 51.03 929686
20110622 50.72 51.39 50.72 50.76 498522
20110623 50.44 50.73 49.10 50.52 2013531
20110624 50.44 50.49 49.66 49.73 920228
20110627 49.86 49.88 49.44 49.80 677062
20110628 49.86 50.75 49.84 50.45 1392584
20110629 49.28 52.02 48.78 50.85 3221061
20110630 51.14 51.15 49.68 50.02 1508808
20110701 50.27 51.41 49.96 51.40 1437771
20110705 51.23 51.70 50.91 51.02 706170
20110706 51.03 51.91 50.96 51.84 1116106
20110707 51.99 52.58 51.97 52.47 1105177
20110708 52.06 52.53 51.59 51.85 753458
20110711 51.27 51.61 49.68 50.37 1970971
20110712 50.18 50.61 49.66 49.81 1345927
20110713 49.99 50.33 49.81 50.10 785089
20110714 50.23 50.40 49.74 49.92 1099503
20110715 50.19 50.20 49.66 49.86 886706
20110718 49.85 50.02 49.72 49.89 804214
20110719 50.06 50.49 49.94 50.34 529943
20110720 50.34 51.12 49.88 50.99 844252
20110721 51.29 51.79 51.27 51.62 671492
20110722 51.71 51.82 51.36 51.52 498628
20110725 51.04 51.33 50.84 50.91 706065
20110726 50.97 51.70 50.75 51.69 898686
20110727 51.10 51.59 50.68 50.75 1418015
20110728 50.71 51.42 50.46 50.58 1883436
20110729 50.31 50.71 50.03 50.54 1947853
20110801 50.77 51.09 49.90 50.36 2071432
20110802 49.98 50.63 49.10 49.16 1585520
20110803 49.11 49.69 48.80 48.84 1716561
20110804 48.32 48.55 46.42 46.59 2793575
20110805 46.84 46.86 45.70 46.18 2063131
20110808 46.98 46.98 42.93 42.96 2405918
20110809 43.38 44.95 42.27 44.91 5302897
20110810 44.32 44.98 43.76 44.03 1993039
20110811 44.13 46.90 44.03 46.36 1368310
20110812 46.60 46.95 45.47 46.81 915394
20110815 47.59 47.87 47.13 47.84 1202381
20110816 47.94 49.18 47.82 48.82 1384388
20110817 49.07 49.53 47.40 47.49 1392269
20110818 46.10 46.81 45.20 46.75 1466459
20110819 46.17 47.29 46.05 46.26 1472869
20110822 46.91 47.09 45.31 45.46 1082584
20110823 45.67 45.85 45.11 45.66 1464988
20110824 45.48 46.01 45.34 45.92 1097716
20110825 46.02 46.31 44.52 44.87 1320076
20110826 44.65 45.87 44.14 45.25 1692181
20110829 45.74 46.79 45.67 46.63 1676313
20110830 46.64 48.93 46.64 48.59 2651921
20110831 48.92 51.18 48.88 50.81 3396447
20110901 50.80 51.13 49.20 50.15 1404459
20110902 49.14 49.68 48.53 49.40 2134378
20110906 48.24 48.70 47.58 47.92 3306390
20110907 48.42 50.60 48.41 50.57 1581212
20110908 50.44 51.75 49.43 49.49 1655507
20110909 48.96 49.15 47.34 47.85 1481906
20110912 47.02 48.56 47.02 48.47 843201
20110913 48.66 49.33 48.21 49.09 873101
20110914 49.21 50.02 48.68 49.63 860745
20110915 50.08 50.16 49.27 49.69 830796
20110916 50.33 52.20 50.17 51.02 2737314
20110919 51.37 51.64 50.90 51.10 1354678
20110920 51.12 51.80 50.89 51.20 1103994
20110921 51.08 51.97 50.49 50.54 932473
20110922 49.40 51.02 49.18 49.94 1658452
20110923 49.94 52.22 49.43 52.18 1258341
20110926 52.30 52.39 51.31 52.37 1261588
20110927 52.90 52.93 51.20 51.74 2409771
20110928 51.78 53.37 50.73 50.91 2904018
20110929 50.58 50.71 47.32 48.69 3011349
20110930 48.23 49.78 48.23 48.57 1893010
20111003 48.38 48.93 47.36 47.76 2065996
20111004 47.40 49.36 46.96 49.17 2094269
20111005 49.53 50.82 49.02 50.43 2131756
20111006 50.48 50.91 50.20 50.66 1506198
20111007 50.81 51.30 49.20 50.44 1287347
20111010 50.89 52.01 50.73 51.57 1352165
20111011 51.45 51.84 51.17 51.26 1773113
20111012 51.34 52.28 51.24 51.87 1532377
20111013 51.45 51.70 50.77 51.54 764618
20111014 51.95 52.05 51.24 51.95 1089648
20111017 52.37 53.47 52.32 52.83 1467978
20111018 52.85 54.43 52.38 53.90 1533319
20111019 53.85 55.64 53.85 55.05 2127568
20111020 55.15 55.56 54.34 55.32 1473946
20111021 55.97 56.47 55.70 56.44 1140539
20111024 56.44 56.96 55.99 56.29 1084098
20111025 56.38 57.23 56.23 57.09 2147882
20111026 57.32 57.73 56.62 56.75 2038666
20111027 57.81 57.81 55.67 56.44 1891334
20111028 56.15 56.52 55.16 55.41 902420
20111031 55.12 57.08 55.10 55.99 1509863
20111101 55.10 56.49 54.79 56.25 1687876
20111102 56.61 56.70 55.48 55.68 826503
20111103 55.98 56.08 54.99 55.77 925039
20111104 55.69 56.39 55.67 56.32 933625
20111107 56.06 56.49 55.76 56.27 551421
20111108 56.30 56.34 55.70 56.32 622836
20111109 55.58 55.69 54.43 54.96 854776
20111110 55.42 55.80 54.98 55.33 759382
20111111 55.69 56.44 55.36 56.09 711947
20111114 55.97 56.24 55.19 55.53 532677
20111115 55.55 55.80 54.83 54.86 790272
20111116 54.63 54.98 53.69 53.74 1023365
20111117 53.78 54.06 53.05 53.50 547128
20111118 53.78 54.88 53.78 54.17 910483
20111121 53.68 55.14 53.41 54.98 1047134
20111122 54.75 55.79 54.69 54.82 867970
20111123 54.47 54.61 53.23 53.38 714146
20111125 53.02 53.54 52.38 53.29 428592
20111128 54.32 54.88 53.59 53.94 612993
20111129 54.11 54.97 54.00 54.48 481996
20111130 55.61 56.79 54.75 56.75 1848297
20111201 56.68 57.06 56.18 56.40 1043679
20111202 56.82 56.96 56.01 56.06 1006087
20111205 56.79 57.29 56.19 56.54 922840
20111206 56.54 56.76 55.83 56.13 969437
20111207 55.92 56.11 55.30 55.60 619171
20111208 55.45 56.54 55.09 55.14 1042736
20111209 55.21 55.62 54.83 55.26 956767
20111212 54.96 55.40 54.63 54.98 900326
20111213 55.40 55.40 53.99 54.27 701265
20111214 54.02 54.92 53.92 54.62 630596
20111215 54.96 55.62 54.68 55.13 935821
20111216 55.47 56.12 55.30 55.49 1166827
20111219 55.64 55.85 54.55 54.76 428400
20111220 55.49 55.67 54.94 55.52 612015
20111221 55.60 56.14 55.50 55.86 508673
20111222 55.83 56.07 55.16 55.62 369318
20111223 55.96 56.48 55.62 56.29 240714
20111227 56.08 56.34 55.75 56.15 238731
20111228 56.31 56.35 54.97 55.06 633310
20111229 55.23 55.62 54.90 55.36 443223
20111230 55.35 55.86 55.23 55.24 487900
20120103 56.03 56.03 54.89 55.00 816299
20120104 54.80 55.75 54.67 54.75 797509
20120105 54.46 55.58 53.79 55.52 1506395
20120106 54.13 54.13 50.80 51.38 5564403
20120109 51.35 51.84 51.11 51.64 1617566
20120110 51.66 51.93 51.26 51.54 1322154
20120111 51.57 51.90 50.80 51.52 1431133
20120112 51.16 51.77 50.99 51.65 1679050
20120113 51.25 51.77 50.96 51.53 1509318
20120117 51.92 52.02 51.25 51.57 1287706
20120118 51.39 51.55 50.82 51.48 2314865
20120119 51.64 53.11 51.63 52.75 1933021
20120120 52.77 53.24 52.04 52.48 1159625
20120123 52.37 53.61 52.37 53.45 1012753
20120124 53.12 54.02 53.07 53.92 1506499
20120125 53.76 54.74 53.45 54.63 1086346
20120126 54.66 54.74 53.08 53.46 701370
20120127 53.42 53.89 53.13 53.34 629657
20120130 53.02 53.66 52.90 53.41 445311
20120131 53.62 53.62 52.53 53.46 971938
20120201 53.15 55.13 53.07 54.25 1899722
20120202 54.26 54.59 54.06 54.22 1217246
20120203 54.89 55.64 54.86 55.09 1938866
20120206 55.04 55.32 54.61 55.11 995947
20120207 54.84 55.34 54.55 54.68 1872373
20120208 54.98 55.09 54.52 55.06 807113
20120209 55.12 56.00 54.91 55.26 2018304
20120210 54.98 55.26 54.78 55.23 1029351
20120213 55.53 55.55 54.68 54.74 619427
20120214 54.68 54.94 54.31 54.69 809409
20120215 54.69 54.69 53.45 53.58 1454828
20120216 53.73 53.77 52.61 52.88 1598777
20120217 53.06 53.17 52.47 52.57 1663705
20120221 52.67 52.93 51.73 51.92 1409212
20120222 51.02 52.49 51.02 52.05 1651074
20120223 51.94 52.63 51.88 52.59 1073611
20120224 52.48 52.52 51.74 52.05 1107640
20120227 51.77 51.96 51.58 51.58 1188644
20120228 51.58 52.05 51.18 51.88 881540
20120229 51.77 52.62 51.20 51.72 2969157
20120301 52.11 52.34 51.77 52.26 743124
20120302 52.07 52.31 51.76 52.20 729450
20120305 52.13 52.69 52.05 52.60 757425
20120306 52.13 53.09 52.08 53.09 1734165
20120307 53.04 53.65 52.55 53.54 1269961
20120308 53.79 54.60 53.54 54.44 1478420
20120309 54.68 55.16 54.55 55.06 899808
20120312 54.97 55.27 54.72 54.82 609719
20120313 54.83 55.33 54.53 55.26 868841
20120314 55.14 55.55 55.14 55.38 848976
20120315 55.51 55.64 54.95 55.18 1012157
20120316 55.08 55.19 54.11 54.49 1275284
20120319 54.34 54.42 53.84 54.24 828071
20120320 54.12 54.93 53.91 54.76 592817
20120321 54.76 55.19 54.40 54.60 683195
20120322 54.50 55.42 54.44 55.41 1189482
20120323 55.48 55.53 54.83 55.46 1108879
20120326 55.61 56.33 55.49 56.19 1292445
20120327 56.91 57.01 55.92 56.00 2057594
20120328 56.27 57.33 55.96 56.11 5743667
20120329 55.70 57.80 55.38 57.78 3708017
20120330 57.98 61.61 57.53 60.84 4981533
20120402 60.42 61.38 60.30 60.40 1778658
20120403 61.93 62.70 60.53 61.08 2532264
20120404 60.83 61.88 60.78 61.54 2044698
20120405 61.30 62.77 61.30 62.34 2216407
20120409 61.40 62.09 60.61 61.42 2846665
20120410 61.59 61.84 60.13 60.43 1925303
20120411 60.69 61.37 60.57 60.94 2023897
20120412 60.90 62.16 60.56 61.96 1903254
20120413 61.84 62.58 61.56 61.79 1234723
20120416 62.20 62.62 61.78 62.14 1383967
20120417 62.45 62.69 62.10 62.21 1358487
20120418 62.12 64.57 62.06 64.42 3720081
20120419 64.28 65.29 64.01 64.89 2958572
20120420 65.08 65.83 64.99 65.71 1863421
20120423 65.04 65.71 64.64 65.47 1474450
20120424 65.14 65.19 63.33 63.57 2353795
20120425 64.05 64.42 63.63 64.33 1415168
20120426 64.33 64.90 64.06 64.73 1549020
20120427 65.02 66.83 65.02 66.34 1894622
20120430 66.15 66.18 64.83 64.95 975028
20120501 64.74 65.79 64.02 65.02 996244
20120502 65.03 66.33 64.71 65.89 1672263
20120503 65.75 66.68 65.67 65.95 1000612
20120504 65.76 66.74 65.09 65.45 975652
20120507 65.44 65.91 65.07 65.64 1308357
20120508 65.83 65.92 63.75 64.69 1456145
20120509 64.13 66.41 64.13 66.15 1502115
20120510 66.34 67.31 65.70 65.83 1087871
20120511 65.58 67.06 65.58 66.60 1016733
20120514 66.35 66.43 64.42 64.47 1040445
20120515 64.58 64.75 63.77 63.87 2252600
20120516 63.92 64.91 63.87 64.60 1795611
20120517 64.33 64.49 61.58 61.58 1983024
20120518 61.86 62.67 61.37 61.69 1390519
20120521 61.74 63.27 61.54 62.58 1418496
20120522 62.84 62.94 61.85 62.20 965979
20120523 61.86 63.08 61.54 62.84 1603725
20120524 63.09 65.07 62.98 64.96 1445745
20120525 65.09 65.38 64.60 65.00 777006
20120529 65.27 65.36 64.04 64.73 950483
20120530 64.42 64.95 63.97 64.48 901810
20120531 64.52 65.82 64.03 65.14 1552452
20120601 64.57 64.93 63.68 64.57 1646263
20120604 64.97 65.77 64.21 65.22 1591765
20120605 64.49 65.49 64.00 64.90 1272060
20120606 65.27 65.50 64.74 65.13 1000924
20120607 65.44 65.58 64.36 64.56 900874
20120608 64.12 67.45 64.12 66.90 1856661
20120611 67.29 67.30 66.17 66.19 1158593
20120612 66.29 66.83 65.93 66.75 939563
20120613 66.23 68.54 66.23 67.59 2543786
20120614 69.48 72.07 69.29 70.26 5069634
20120615 69.60 70.76 69.15 70.65 2321167
20120618 70.76 71.15 69.97 70.16 1385795
20120619 70.17 71.16 69.64 69.87 1710650
20120620 69.99 69.99 68.58 69.19 2007717
20120621 69.17 69.17 66.83 66.88 2184298
20120622 67.75 68.42 67.58 67.92 2835461
20120625 67.92 68.30 67.08 67.68 1659324
20120626 68.00 68.64 67.60 68.01 2383380
20120627 67.91 68.08 65.59 66.67 3224707
20120628 62.96 66.00 62.68 64.81 6077380
20120629 65.86 66.02 63.20 64.12 2549281
20120702 63.84 66.20 63.84 65.53 3130765
20120703 65.19 65.43 64.23 64.89 1096504
20120705 64.93 66.04 64.47 65.80 1835283
20120706 65.40 67.23 65.37 67.10 2342008
20120709 66.90 68.09 66.90 67.88 2235209
20120710 68.28 68.49 67.06 67.34 1640453
20120711 67.19 67.56 66.82 67.44 1907243
20120712 65.50 66.61 64.22 66.21 3279455
20120713 66.56 66.69 64.80 65.07 2258850
20120716 65.59 66.90 65.08 65.96 2046289
20120717 66.21 66.21 65.61 65.96 1492490
20120718 65.77 66.37 63.94 64.07 2958021
20120719 64.56 64.89 63.03 63.71 2012279
20120720 63.64 64.76 63.46 64.39 2660539
20120723 63.75 64.10 63.01 63.80 961502
20120724 63.93 64.24 63.49 64.15 919404
20120725 63.81 63.82 61.25 62.23 2735506
20120726 62.71 64.04 62.71 63.99 1255458
20120727 64.41 64.79 63.63 64.26 952688
20120730 64.18 64.70 63.97 64.33 901777
20120731 64.24 64.39 63.54 63.73 1158406
20120801 64.00 64.02 63.44 63.74 1171782
20120802 63.35 63.89 62.91 63.41 876581
20120803 64.08 64.73 63.65 63.82 787720
20120806 63.91 64.23 62.95 63.11 1173545
20120807 63.35 63.92 63.26 63.68 688905
20120808 63.62 64.11 63.35 63.89 813746
20120809 63.99 63.99 62.41 62.59 959635
20120810 62.35 62.46 60.92 61.44 1775041
20120813 61.45 61.96 60.51 61.83 2290060
20120814 62.11 62.21 60.88 61.02 816753
20120815 61.12 61.95 60.94 61.55 1196252
20120816 61.43 62.61 60.28 62.43 1304296
20120817 61.97 62.69 61.96 62.62 756925
20120820 62.44 62.54 61.86 62.50 659769
20120821 62.41 62.49 61.57 61.98 1124189
20120822 61.86 61.99 61.40 61.65 1000281
20120823 61.29 61.37 60.29 60.45 1392638
20120824 60.31 60.45 59.48 60.13 1739061
20120827 60.29 60.29 59.26 59.34 2101037
20120828 59.31 59.91 59.08 59.35 1463042
20120829 59.30 61.77 59.28 61.24 2281765
20120830 61.14 62.34 61.11 62.09 1653518
20120831 62.12 62.49 61.16 61.38 1476522
20120904 61.22 61.22 60.47 60.75 1197082
20120905 61.34 61.72 60.33 61.10 1341209
20120906 61.14 61.55 60.87 61.16 1265620
20120907 61.00 61.08 60.40 61.02 820278
20120910 60.67 61.44 60.57 61.09 955903
20120911 61.05 61.15 60.47 60.83 1078151
20120912 60.89 62.78 60.85 61.72 1683872
20120913 61.82 62.70 61.45 62.08 1316281
20120914 61.98 62.33 61.75 62.12 949000
20120917 61.97 62.24 61.65 62.16 642794
20120918 61.95 62.05 61.14 61.47 845036
20120919 61.65 62.13 61.26 61.80 907972
20120920 61.75 62.35 61.45 62.27 1456414
20120921 62.41 62.71 61.56 62.07 3612358
20120924 62.19 63.24 62.19 62.48 1254275
20120925 62.09 62.30 60.88 61.12 1721386
20120926 61.30 62.51 61.24 62.13 1543326
20120927 62.00 64.31 61.76 63.37 2229834
20120928 63.26 64.43 62.89 64.16 1983360
20121001 64.11 64.14 63.07 63.26 2117603
20121002 64.15 64.15 63.27 63.86 1916187
20121003 66.05 67.40 65.12 66.34 4948170
20121004 66.57 67.15 66.34 66.43 1989768
20121005 67.15 67.90 66.52 66.79 1924765
20121008 66.83 67.11 66.28 66.38 1321758
20121009 66.19 66.84 65.74 65.75 1507879
20121010 65.46 66.75 65.34 65.80 1411563
20121011 66.04 66.86 63.97 63.97 2935770
20121012 63.75 64.35 63.43 64.25 1416317
20121015 64.21 64.39 63.44 64.39 1764687
20121016 64.41 66.38 64.35 66.30 1991111
20121017 66.29 66.53 62.17 64.09 4987234
20121018 64.21 64.77 62.78 63.66 2351365
20121019 63.56 63.77 62.64 62.99 1408360
20121022 62.72 62.88 62.07 62.61 1031571
20121023 62.29 63.19 61.79 63.18 1369296
20121024 63.50 63.65 62.16 62.56 1314627
20121025 63.12 64.40 62.91 63.85 1600578
20121026 63.84 64.13 62.96 63.48 901978
20121031 63.69 64.24 63.14 63.83 1130573
20121101 63.80 64.73 63.27 64.03 1219242
20121102 64.12 64.75 63.66 63.80 961297
20121105 63.62 64.03 62.84 63.20 931121
20121106 63.40 64.43 63.18 64.19 1276287
20121107 63.79 65.07 63.40 64.21 1759209
20121108 63.95 64.76 63.55 63.89 1127576
20121109 63.57 64.52 63.57 64.35 892781
20121112 64.23 64.46 63.66 64.25 874386
20121113 64.10 65.41 63.33 63.69 1776158
20121114 63.69 64.66 63.19 63.56 1855008
20121115 63.86 64.31 63.52 63.76 1214178
20121116 63.83 64.53 63.80 64.39 1105771
20121119 64.83 67.36 64.52 67.12 2298144
20121120 67.24 67.81 66.23 66.66 1250348
20121121 66.67 67.15 66.38 66.60 552989
20121123 66.88 67.88 66.70 67.83 371622
20121126 67.56 67.96 66.54 67.17 894434
20121127 67.32 67.84 66.64 66.71 529840
20121128 66.72 66.98 66.00 66.78 655712
20121129 66.77 68.15 66.36 68.15 1544979
20121130 68.22 70.19 67.87 68.90 2977211
20121203 68.95 68.95 67.94 68.36 1449283
20121204 68.40 68.65 67.96 68.42 1692656
20121205 68.35 68.80 67.13 67.54 1796930
20121206 67.44 67.90 66.88 67.79 1357618
20121207 67.80 68.77 67.69 68.70 1659483
20121210 68.59 68.91 68.05 68.30 1001084
20121211 67.72 68.19 61.83 62.59 6115430
20121212 62.84 65.17 62.64 64.54 3142864
20121213 64.42 64.75 63.86 63.99 1326325
20121214 63.81 64.30 63.55 63.94 999276
20121217 63.58 64.23 63.40 64.17 985576
20121218 64.03 64.45 63.42 63.81 1405229
20121219 63.32 63.41 62.04 62.46 2400179
20121220 62.62 62.72 61.71 61.88 1942826
20121221 61.58 61.90 60.95 61.20 2139364
20121224 61.00 61.50 60.95 61.00 319941
20121226 61.19 61.19 60.35 60.77 1289964
20121227 60.80 61.02 60.09 60.67 855684
20121228 60.29 61.42 60.11 60.87 1352901
20121231 60.61 61.59 60.40 61.56 1097443
20130102 61.83 62.52 61.11 62.17 2539548
20130103 55.27 55.72 53.33 54.11 15398496
20130104 54.19 55.39 54.15 55.00 5754620
20130107 54.93 56.02 54.86 55.53 2564785
20130108 55.37 55.68 55.14 55.65 1741240
20130109 54.95 55.41 54.62 54.92 1830753
20130110 55.23 55.40 54.81 55.39 1627828
20130111 55.40 55.43 54.70 54.79 1259988
20130114 54.97 55.24 54.74 54.96 1135658
20130115 54.95 56.05 54.84 55.87 1407598
20130116 56.03 56.98 55.67 56.65 2273995
20130117 56.44 56.76 56.14 56.35 1804074
20130118 56.47 56.72 55.95 56.67 1252881
20130122 56.75 56.76 56.06 56.71 1484854
20130123 56.48 56.71 56.03 56.41 2166352
20130124 56.55 58.05 56.55 57.12 3210746
20130125 57.34 57.42 56.83 56.84 2426034
20130128 56.74 56.83 56.18 56.46 2063447
20130129 56.12 56.24 55.39 55.98 2309017
20130130 56.19 56.28 55.07 55.35 2283266
20130131 55.36 55.55 54.80 55.04 2399561
20130201 55.44 55.44 54.34 54.45 2387921
20130204 54.37 54.97 54.05 54.90 2346615
20130205 55.00 55.37 54.24 54.91 2114951
20130206 54.85 55.38 54.39 54.52 1928404
20130207 54.52 54.91 54.01 54.35 1553148
20130208 54.50 55.96 54.43 55.68 2138025
20130211 55.48 55.66 55.03 55.21 1093013
20130212 55.17 55.36 54.53 54.70 1191488
20130213 54.63 54.82 53.19 53.87 2575910
20130214 53.89 55.31 53.74 54.96 1694577
20130215 54.82 56.17 53.75 54.31 4035218
20130219 54.13 54.27 52.86 53.42 3316637
20130220 53.50 53.75 52.48 53.27 3602586
20130221 53.08 55.57 53.05 54.66 2844039
20130222 54.73 55.13 54.44 55.03 1174389
20130225 55.15 55.43 54.36 54.36 1306960
20130226 54.59 54.92 53.93 54.65 1740725
20130227 55.75 57.69 55.75 56.00 1759884
20130228 55.84 56.36 54.93 55.87 1889983
20130301 55.88 57.00 55.47 56.98 1684689
20130304 56.78 57.36 56.68 57.22 1085803
20130305 57.38 57.55 56.83 57.18 1195403
20130306 57.36 57.53 56.66 56.90 1667795
20130307 57.02 57.03 56.38 56.65 1420268
20130308 56.85 57.38 56.47 57.06 906879
20130311 56.92 57.19 56.39 56.78 828078
20130312 56.86 57.32 56.67 56.87 824060
20130313 57.00 57.66 56.76 57.65 1038938
20130314 57.54 58.18 57.28 58.00 1182303
20130315 58.11 58.20 57.26 57.94 1683672
20130318 57.49 58.08 56.71 57.47 1466573
20130319 57.60 57.79 56.46 56.69 1057089
20130320 56.89 59.02 56.89 58.86 1454267
20130321 58.55 58.80 57.84 58.36 756617
20130322 58.48 60.46 58.48 59.84 1554869
20130325 60.58 60.98 58.17 58.73 2427060
20130326 58.74 59.16 58.22 59.15 831068
20130327 58.80 58.91 57.78 58.03 1505747
20130328 57.88 57.93 57.15 57.58 1284238
20130401 57.68 57.99 57.31 57.44 740414
20130402 57.68 57.79 56.81 56.95 1019966
20130403 57.11 57.25 56.07 56.28 1667264
20130404 56.48 58.05 56.38 58.02 1293878
20130405 57.28 57.95 56.81 57.92 1444832
20130408 57.87 58.31 57.28 57.91 767897
20130409 57.87 58.31 57.30 58.31 1620603
20130410 57.84 59.39 56.82 58.94 8715755
20130411 58.11 58.63 57.53 58.29 2867308
20130412 58.26 59.59 58.17 59.53 1878005
20130415 59.28 59.34 58.66 59.12 1844779
20130416 59.21 60.19 58.38 60.06 1655163
20130417 59.80 59.96 59.04 59.87 2143918
20130418 60.11 60.63 59.70 60.13 1858418
20130419 60.18 61.13 59.96 61.03 2363581
20130422 61.23 61.41 60.64 60.86 1115133
20130423 61.05 62.25 61.05 61.98 1245064
20130424 62.11 62.30 61.57 61.79 837939
20130425 61.92 62.55 61.56 61.57 1309671
20130426 61.38 61.73 61.00 61.37 930645
20130429 61.56 61.73 60.40 60.50 1099853
20130430 60.56 60.70 59.10 59.84 1557432
20130501 59.75 60.46 59.15 59.27 1045501
20130502 59.46 59.92 59.07 59.86 886240
20130503 60.24 61.26 60.19 60.82 1206095
20130506 60.65 61.20 60.35 60.81 966024
20130507 60.83 61.21 60.52 60.79 753027
20130508 60.86 62.08 60.86 61.92 1159332
20130509 61.92 62.14 61.12 61.35 648323
20130510 61.27 61.62 60.71 61.51 690267
20130513 61.46 61.72 60.76 61.08 475116
20130514 61.15 62.35 61.05 61.96 1050629
20130515 61.93 64.18 61.83 63.86 1783043
20130516 63.17 63.81 62.79 62.86 2019729
20130517 62.71 63.21 62.28 62.70 1335001
20130520 62.70 62.87 61.86 61.98 1414375
20130521 62.08 62.60 61.47 62.43 1055038
20130522 62.50 63.09 62.16 62.43 840400
20130523 62.30 63.16 62.20 62.73 1051141
20130524 62.46 62.81 61.77 62.07 686165
20130528 62.54 63.32 61.94 62.05 742157
20130529 61.73 61.76 60.51 61.36 963666
20130530 61.19 61.49 60.66 60.74 687087
20130531 60.69 60.77 59.63 59.63 1467701
20130603 59.61 60.75 59.60 60.01 1312029
20130604 58.90 59.00 57.83 58.67 2143200
20130605 58.52 59.52 58.01 58.45 1031144
20130606 58.43 60.09 58.06 60.04 1218093
20130607 60.32 60.85 60.02 60.47 1614143
20130610 60.70 61.38 60.46 60.99 1240039
20130611 60.48 62.13 60.32 61.66 1483391
20130612 62.46 62.47 60.55 60.75 1325835
20130613 60.92 61.50 60.54 61.40 801608
20130614 61.19 62.08 61.19 61.91 1284779
20130617 62.27 62.87 61.91 62.25 1299996
20130618 62.36 62.88 62.08 62.74 1468610
20130619 62.84 63.05 61.86 61.88 790476
20130620 61.43 62.22 60.19 60.36 2115596
20130621 60.69 61.02 60.07 60.79 1681651
20130624 60.09 60.37 58.87 59.96 1224829
20130625 60.30 60.33 58.78 59.16 1259655
20130626 59.48 59.59 58.14 58.81 1708204
20130627 59.19 60.56 58.94 60.36 1369443
20130628 60.40 61.05 60.04 61.01 2097213
20130701 61.28 62.46 61.20 62.02 1794197
20130702 61.81 62.67 61.48 62.00 1602808
20130703 61.85 62.11 61.56 62.00 496856
20130705 62.35 62.56 61.71 62.49 536788
20130708 62.54 62.98 62.25 62.92 958580
20130709 63.04 63.36 62.31 62.62 1333188
20130710 64.46 68.25 63.94 67.07 9494188
20130711 67.24 68.87 65.70 68.51 4857342
20130712 68.05 68.05 66.65 66.97 2943246
20130715 67.04 67.21 66.55 67.00 1073985
20130716 67.00 67.26 66.31 66.66 1604339
20130717 66.80 67.60 66.80 67.11 1844750
20130718 67.36 67.75 67.02 67.11 1427555
20130719 67.54 67.54 66.16 66.29 1752222
20130722 66.39 66.79 65.88 66.28 887907
20130723 66.44 66.69 65.65 66.62 1816665
20130724 66.83 66.97 66.43 66.69 858902
20130725 66.40 67.07 66.20 66.63 755752
20130726 66.37 67.11 66.14 67.09 688960
20130729 66.86 67.20 66.42 67.07 611138
20130730 67.73 68.04 67.14 67.43 1702996
20130731 67.47 67.97 67.25 67.33 928043
20130801 67.53 69.91 67.41 69.52 1710655
20130802 68.42 69.11 68.02 69.09 1104011
20130805 68.82 68.98 68.17 68.87 545163
20130806 68.76 69.07 68.35 68.99 812025
20130807 68.90 69.38 68.45 68.86 1095432
20130808 69.69 71.81 69.49 69.78 2896574
20130809 69.76 70.27 69.06 69.98 1062853
20130812 69.94 70.36 69.67 70.26 730833
20130813 70.18 70.59 69.71 70.37 1193884
20130814 70.26 72.89 69.95 70.91 1716783
20130815 70.66 70.66 69.52 69.81 1335128
20130816 69.75 70.23 69.54 69.76 1253936
20130819 69.59 70.39 69.29 69.29 941729
20130820 69.49 70.39 69.35 69.66 993712
20130821 69.55 70.41 69.55 70.38 1600969
20130822 70.59 71.31 70.43 71.06 1370363
20130823 71.37 71.39 70.54 70.77 1072147
20130826 70.45 71.48 70.45 70.98 875549
20130827 70.50 70.55 69.95 70.05 1260983
20130828 70.23 70.85 69.66 70.02 998716
20130829 69.99 70.22 69.49 70.01 814272
20130830 70.02 70.27 69.50 69.71 617061
20130903 70.20 70.66 68.03 68.08 2044514
20130904 68.54 70.03 66.72 68.82 4134680
20130905 68.86 70.03 68.86 69.70 801506
20130906 69.77 70.13 69.02 69.30 910171
20130909 69.59 70.56 69.25 70.51 786799
20130910 70.93 71.10 70.45 71.01 665675
20130911 71.31 71.57 70.78 71.35 527740
20130912 71.17 71.25 70.40 70.51 729332
20130913 70.52 70.99 70.52 70.85 713864
20130916 71.54 71.88 71.12 71.42 644360
20130917 71.38 71.66 71.03 71.48 691985
20130918 71.43 73.32 71.11 73.17 893271
20130919 73.47 73.99 73.03 73.41 1183905
20130920 73.55 73.62 71.87 72.07 3296495
20130923 71.99 73.16 71.53 72.75 1435869
20130924 72.66 73.20 72.34 72.56 491513
20130925 72.37 72.66 70.57 71.31 1046424
20130926 71.72 72.46 71.59 71.83 472382
20130927 71.39 71.95 71.08 71.32 695954
20130930 70.72 71.17 70.60 70.77 1326373
20131001 70.75 71.41 70.23 71.16 1618126
20131002 70.92 71.70 70.60 71.69 1208227
20131003 71.64 71.73 70.84 71.09 1410022
20131004 71.09 71.66 70.97 71.29 1186755
20131007 70.97 71.20 69.40 69.41 2938698
20131008 69.40 69.51 67.79 68.25 2666585
20131009 66.71 68.46 66.23 67.52 3573696
20131010 68.18 68.54 67.62 68.39 1975923
20131011 68.07 69.03 68.00 68.50 1097204
20131014 67.86 69.01 67.57 68.42 1138824
20131015 68.60 68.77 67.72 67.73 1136280
20131016 67.89 68.44 67.75 68.21 1199373
20131017 67.81 69.74 67.81 69.74 1741564
20131018 69.67 69.67 68.20 68.36 1943970
20131021 68.39 68.73 67.69 68.59 1242724
20131022 68.71 69.67 68.52 68.59 1025868
20131023 68.51 68.91 68.22 68.68 775532
20131024 68.72 68.92 67.98 68.01 1163451
20131025 68.14 68.42 67.92 68.37 1229291
20131028 68.58 68.74 67.96 68.05 964200
20131029 68.34 68.60 67.83 68.13 945069
20131030 68.18 68.52 67.39 68.04 526316
20131031 68.11 68.28 67.66 67.69 842085
20131101 67.81 68.58 67.81 68.35 680588
20131104 68.79 69.59 68.34 68.55 769223
20131105 68.55 68.69 67.69 67.89 862946
20131106 67.86 67.88 66.90 67.47 812574
20131107 67.73 67.90 66.24 66.43 1108703
20131108 66.45 66.48 65.78 66.33 1236008
20131111 66.10 67.76 65.98 67.35 776652
20131112 67.41 67.62 67.10 67.51 525196
20131113 67.42 68.44 67.21 68.42 929601
20131114 68.28 68.85 67.85 68.72 914133
20131115 68.65 68.87 67.85 68.81 1098934
20131118 68.87 69.28 68.36 68.85 1009484
20131119 68.81 70.19 68.59 69.17 1332784
20131120 69.37 69.62 68.58 68.78 757113
20131121 67.85 69.25 67.14 69.00 1043066
20131122 68.89 69.43 68.75 69.32 504437
20131125 69.46 70.51 69.25 69.60 831196
20131126 69.69 69.85 68.78 69.31 1742887
20131127 69.33 69.70 68.78 68.93 584422
20131129 68.93 69.60 68.39 68.56 538426
20131202 68.52 68.80 67.77 68.12 1282310
20131203 68.08 68.28 67.63 67.94 1076444
20131204 67.80 68.06 67.21 67.94 1069728
20131205 68.35 68.74 65.89 66.43 1808422
20131206 65.76 65.83 64.07 64.84 2007571
20131209 64.94 65.29 64.13 64.55 1195303
20131210 64.58 64.76 64.09 64.23 981093
20131211 64.28 64.47 63.71 63.79 1285317
20131212 63.76 63.88 63.06 63.34 1443537
20131213 63.27 63.85 62.85 63.10 2028269
20131216 63.21 63.50 62.31 62.83 1095576
20131217 62.83 63.14 62.65 62.82 896813
20131218 62.75 63.15 62.00 63.08 1151728
20131219 62.83 62.98 62.34 62.73 818160
20131220 63.04 63.69 62.78 63.63 1791194
20131223 63.69 64.59 63.60 64.45 1301129
20131224 64.41 65.16 64.34 64.67 377558
20131226 64.64 64.64 63.84 64.08 564461
20131227 64.30 64.64 63.96 64.12 586557
20131230 64.16 64.77 63.81 64.56 968270
20131231 64.54 65.29 63.99 64.10 1288561
20140102 64.17 65.52 64.10 65.18 1169668
20140103 65.34 65.91 64.72 65.52 1494013
20140106 65.42 65.89 64.86 64.86 2653140
20140107 64.80 65.34 64.07 64.52 3405417
20140108 64.48 65.62 63.86 65.45 2844402
20140109 60.27 64.45 60.07 64.10 10312844
20140110 63.69 66.97 62.99 66.58 7015373
20140113 66.30 66.38 63.96 64.13 3149488
20140114 63.04 63.57 62.41 63.56 4454571
20140115 63.53 64.81 63.19 64.40 1893666
20140116 63.44 64.34 63.30 63.94 2930556
20140117 63.57 67.65 63.15 64.68 7924349
20140121 65.05 65.48 63.41 63.66 2613103
20140122 63.85 63.93 63.34 63.89 1514487
20140123 63.47 63.74 63.15 63.41 1140578
20140124 63.24 63.24 62.05 62.11 1367620
20140127 60.76 63.03 60.76 62.67 1235753
20140128 62.63 62.88 62.15 62.29 1434110
20140129 62.13 62.49 61.46 61.58 1199771
20140130 61.91 61.94 61.03 61.13 1132571
20140131 60.66 61.29 60.34 60.99 1345422
20140203 60.99 61.05 59.26 59.32 2007694
20140204 59.40 59.94 58.87 59.83 1490263
20140205 60.23 61.44 59.99 60.91 1764537
20140206 60.93 62.40 60.92 61.63 1582397
20140207 62.02 62.26 61.57 61.82 794036
20140210 61.68 61.78 60.84 61.42 756939
20140211 61.41 62.69 61.34 62.55 1112705
20140212 62.47 62.81 61.64 61.97 681023
20140213 61.73 61.96 61.29 61.51 871778
20140214 61.45 62.68 61.20 62.58 966953
20140218 62.85 63.88 62.85 63.71 1212542
20140219 64.79 65.89 63.90 64.79 2123444
20140220 64.52 64.82 63.88 64.20 1526447
20140221 64.27 64.96 63.93 64.83 840762
20140224 65.02 66.04 64.87 65.27 1096792
20140225 65.30 65.75 64.84 64.98 1041349
20140226 64.63 66.50 64.60 66.20 3813280
20140227 66.26 66.84 65.65 65.66 2217910
20140228 65.58 65.79 64.52 64.62 2087969
20140303 64.33 64.56 63.78 64.01 1670071
20140304 64.81 65.24 63.88 63.96 2760174
20140305 63.97 64.18 63.07 63.62 1619190
20140306 63.63 63.91 63.00 63.05 2522895
20140307 63.41 63.46 62.11 62.18 2572662
20140310 62.13 62.31 61.53 62.06 1444550
20140311 61.98 62.27 61.52 61.55 2201591
20140312 61.48 61.67 60.86 61.14 1413571
20140313 60.29 60.48 59.18 59.92 6128198
20140314 59.90 60.96 59.70 59.78 1290126
20140317 59.91 60.63 59.89 60.26 1188868
20140318 60.26 60.91 60.20 60.56 1107378
20140319 60.60 61.01 59.96 60.19 1381499
20140320 60.01 60.31 59.34 59.97 1114841
20140321 60.43 61.08 59.64 59.69 3276649
20140324 59.92 60.28 58.75 58.75 1689306
20140325 59.12 59.19 57.67 57.74 1805288
20140326 57.90 58.32 57.43 57.47 1597428
20140327 57.23 57.60 56.79 57.00 1460166
20140328 57.00 57.45 56.99 57.27 1691222
20140331 57.62 58.02 57.29 57.52 1023972
20140401 57.66 58.48 57.07 57.46 2252576
20140402 57.46 57.75 57.07 57.23 2584285
20140403 57.33 58.16 57.33 57.53 2301188
20140404 57.76 59.03 57.51 57.55 2652765
20140407 57.39 57.53 56.81 57.51 2867585
20140408 57.26 58.45 57.05 58.24 2905808
20140409 58.34 58.64 57.91 58.57 2620391
20140410 58.71 59.69 56.34 56.69 7001594
20140411 56.06 56.42 55.22 55.62 4312219
20140414 56.11 56.72 55.73 56.69 2566233
20140415 56.65 57.26 56.04 56.42 2059743
20140416 57.02 57.71 56.42 56.69 1602269
20140417 56.53 56.75 55.92 56.36 2328318
20140421 56.32 56.47 55.86 55.92 1054430
20140422 55.97 56.68 55.94 56.63 1302632
20140423 56.68 57.08 56.51 56.96 2005988
20140424 57.18 57.19 56.52 56.57 1125028
20140425 56.52 57.84 56.02 57.82 2029487
20140428 57.95 58.41 57.51 57.95 1375952
20140429 58.14 58.23 57.65 58.04 638709
20140430 57.86 58.29 57.37 58.25 2128627
20140501 58.24 58.46 57.56 57.68 820448
20140502 57.63 58.53 57.59 58.00 845359
20140505 57.94 58.01 57.14 57.21 648189
20140506 57.00 57.14 56.26 56.33 1018223
20140507 56.50 56.72 56.03 56.71 641835
20140508 56.93 57.54 56.45 56.78 768105
20140509 56.76 57.38 56.51 57.35 567103
20140512 57.39 57.66 56.78 57.01 833055
20140513 57.04 57.31 56.44 56.65 826903
20140514 56.54 56.81 56.06 56.21 848082
20140515 56.02 56.23 55.53 55.78 1108891
20140516 55.81 57.03 55.69 56.97 1944669
20140519 56.90 57.07 56.48 56.86 558026
20140520 56.75 56.93 55.45 55.61 783939
20140521 55.62 55.99 55.17 55.95 740975
20140522 56.61 57.23 55.89 56.20 929270
20140523 56.24 56.27 55.89 56.17 778392
20140527 56.24 57.96 56.24 57.89 1555775
20140528 57.72 58.08 57.25 57.77 2199023
20140529 57.75 57.86 57.21 57.77 1456031
20140530 57.83 58.17 57.62 58.10 2493214
20140602 58.20 58.22 57.83 58.14 1632122
20140603 58.11 59.10 57.72 59.05 2334772
20140604 59.05 59.60 59.02 59.50 1451593
20140605 59.49 59.76 59.45 59.60 2608087
20140606 59.59 60.15 59.49 60.02 2370071
20140609 67.46 69.70 67.37 68.04 12725770
20140610 67.82 68.06 67.20 67.47 2358171
20140611 67.46 67.80 65.98 66.12 2735955
20140612 66.01 66.23 65.04 66.10 1513851
20140613 66.05 66.55 65.72 66.40 769726
20140616 66.46 67.81 66.40 67.74 1368680
20140617 67.55 67.90 67.36 67.55 1042197
20140618 67.37 68.11 67.20 67.95 793319
20140619 67.85 68.18 67.74 67.87 643731
20140620 68.70 69.68 67.90 68.49 3029409
20140623 68.51 69.22 68.07 68.22 2005283
20140624 68.27 68.65 67.88 68.24 764907
20140625 68.07 68.07 67.00 67.41 1077737
20140626 67.56 67.83 66.73 67.73 996417
20140627 67.81 67.81 65.07 66.58 3499657
20140630 66.14 66.30 64.58 65.88 2221734
20140701 65.92 66.99 64.26 64.69 3263830
20140702 64.58 65.59 64.58 65.53 1478813
20140703 65.52 65.71 65.05 65.44 564419
20140707 65.06 65.60 64.41 64.49 1451707
20140708 64.54 64.79 63.53 64.13 1498089
20140709 64.13 64.63 63.86 63.99 1724680
20140710 62.88 65.19 62.31 63.87 3752953
20140711 63.69 63.73 61.60 61.91 2348432
20140714 62.32 62.35 61.76 61.97 1148314
20140715 62.01 62.17 60.98 61.09 1261760
20140716 61.19 61.34 60.89 61.19 1984401
20140717 60.77 60.98 60.05 60.07 1183553
20140718 60.38 61.39 60.13 61.15 1698878
20140721 60.76 61.08 60.05 60.51 952846
20140722 60.76 60.80 59.57 59.77 1139680
20140723 59.78 60.36 59.78 60.14 891103
20140724 60.14 60.93 60.04 60.90 1556318
20140725 60.55 60.80 60.21 60.42 1234754
20140728 73.96 76.52 73.31 75.44 35577756
20140729 74.74 76.05 74.19 74.21 7659611
20140730 74.21 75.50 74.17 74.85 6352171
20140731 74.37 74.87 74.01 74.46 7489944
20140801 74.59 75.74 74.59 75.55 3230901
20140804 75.45 75.72 74.95 75.43 2435273
20140805 75.07 79.62 74.90 76.95 9906443
20140806 76.53 76.70 75.99 76.20 2465091
20140807 76.39 76.60 75.16 76.08 1931593
20140808 76.34 76.91 75.83 76.79 819823
20140811 76.46 77.19 75.84 76.75 2577231
20140812 76.80 76.97 76.20 76.43 1055650
20140813 76.43 76.54 75.74 75.91 1225216
20140814 75.91 76.25 75.85 76.04 758281
20140815 75.85 76.22 75.41 75.76 1729599
20140818 79.26 79.70 78.94 79.50 20127322
20140819 79.63 79.79 79.29 79.39 5062100
20140820 79.23 79.63 79.19 79.50 2138406
20140821 79.30 79.63 79.01 79.10 4434533
20140822 79.11 79.46 78.79 79.36 1873364
20140825 79.39 79.86 79.25 79.69 2417805
20140826 79.87 79.88 79.41 79.69 1035270
20140827 79.79 79.80 79.42 79.49 1104040
20140828 79.43 79.69 79.13 79.52 1099623
20140829 79.62 79.73 79.44 79.52 598653
20140902 80.06 80.65 79.81 79.90 2431258
20140903 79.93 80.15 79.75 79.91 1834411
20140904 79.93 79.98 79.68 79.75 1493772
20140905 79.14 79.21 78.44 78.80 6161823
20140908 78.80 78.90 78.34 78.51 1657215
20140909 78.46 78.77 78.09 78.39 883875
20140910 78.52 78.69 78.12 78.55 3415426
20140911 78.50 78.75 78.50 78.67 2072700
20140912 78.63 78.76 78.34 78.49 1996100
20140915 78.50 78.65 78.37 78.57 414200
20140916 78.59 78.82 78.46 78.79 1017600
20140917 78.64 78.99 78.61 78.75 1378000
20140918 78.67 78.80 78.25 78.65 1474100
20140919 78.93 78.93 78.50 78.76 1211600
20140922 78.76 78.76 78.44 78.57 660200
20140923 78.55 78.67 78.06 78.09 868200
20140924 78.20 78.99 78.08 78.11 2725000
20140925 78.17 78.18 77.50 77.66 1344000
20140926 77.57 77.86 77.51 77.54 925100
20140929 77.35 77.82 77.25 77.50 552400
20140930 77.40 77.70 77.10 77.24 1570600
20141001 77.26 77.74 77.15 77.41 1245100
20141002 77.50 78.16 77.32 77.96 1127800
20141003 77.90 78.39 77.74 78.22 989200
20141006 78.00 78.20 77.64 77.74 445800
20141007 77.63 77.75 77.36 77.65 551000
20141008 77.89 78.10 77.60 77.71 755700
20141009 77.49 77.82 77.32 77.75 718300
20141010 77.53 77.89 77.20 77.50 1398600
20141013 76.93 77.64 76.56 76.76 1051500
20141014 76.83 77.38 76.70 76.97 1386600
20141015 76.29 76.75 75.44 76.53 2165700
20141016 76.27 76.52 76.00 76.37 1518300
20141017 76.42 77.49 76.18 76.77 2496700
20141020 77.12 77.69 76.58 76.76 1259700
20141021 77.10 77.96 76.89 77.45 1367000
20141022 77.49 77.72 76.86 76.96 1082700
20141023 77.40 77.85 77.23 77.68 927700
20141024 77.82 78.17 77.50 77.95 569600
20141027 77.99 78.00 77.60 77.88 2923700
20141028 77.85 77.97 77.43 77.73 566700
20141029 77.70 77.97 77.23 77.75 734600
20141030 77.40 78.13 77.40 77.82 428100
20141031 78.06 78.32 77.90 78.29 686300
20141103 78.28 78.70 77.98 78.55 562200
20141104 78.50 78.61 78.13 78.35 439100
20141105 78.50 78.68 78.25 78.51 590200
20141106 78.75 78.97 78.43 78.69 535800
20141107 78.69 79.03 78.44 78.84 421700
20141110 78.54 78.91 78.30 78.50 300000
20141111 78.57 78.71 78.27 78.55 245200
20141112 78.58 78.66 78.38 78.53 269700
20141113 78.75 78.75 78.40 78.40 335200
20141114 78.58 78.60 78.20 78.32 523800
20141117 78.24 78.90 78.07 78.86 517300
20141118 78.65 78.99 78.54 78.85 1141200
20141119 78.24 78.50 77.50 78.45 3538700
20141120 78.70 78.83 78.17 78.58 2749400
20141121 79.00 79.10 78.47 78.99 2307300
20141124 79.00 79.20 78.68 79.11 1234100
20141125 79.26 79.35 78.62 78.68 1144100
20141126 78.76 79.12 78.50 79.04 1016500
20141128 79.34 79.51 78.70 79.05 341100
20141201 79.04 79.58 78.70 79.42 1056100
20141202 79.74 79.74 79.24 79.40 630900
20141203 79.39 79.75 79.11 79.48 2088000
20141204 79.50 79.89 79.18 79.68 2382900
20141205 79.26 79.81 79.26 79.78 1332600
20141208 79.70 79.88 79.60 79.80 705700
20141209 79.80 79.89 79.26 79.75 490500
20141210 79.75 79.85 79.27 79.58 1722100
20141211 79.69 79.80 79.44 79.48 1037300
20141212 79.40 79.76 79.23 79.25 1162100
20141215 79.44 79.69 79.24 79.27 666600
20141216 79.25 79.70 79.00 79.12 623800
20141217 79.34 79.80 79.10 79.25 819700
20141218 79.50 79.61 79.16 79.46 1144600
20141219 79.32 79.34 78.47 78.96 2183300
20141222 78.93 79.30 78.87 79.11 588000
20141223 79.25 79.46 79.13 79.15 350600
20141224 79.21 79.49 79.07 79.14 128600
20141226 79.25 79.25 79.02 79.12 143500
20141229 79.20 79.43 79.12 79.30 529000
20141230 79.34 79.36 79.06 79.30 474200
20141231 79.35 79.52 79.19 79.21 739800