20000103 19.37 19.62 18.97 19.22 1195000
20000104 19.05 19.13 18.45 18.53 1079169
20000105 18.49 18.73 17.93 18.37 1341615
20000106 18.01 18.73 18.01 18.53 1698125
20000107 18.73 18.90 18.53 18.81 1568612
20000110 18.77 18.81 17.93 18.21 1170746
20000111 18.09 18.65 18.01 18.61 1283311
20000112 18.73 18.77 18.05 18.13 1530209
20000113 18.13 18.13 17.65 17.65 1060978
20000114 17.49 17.53 17.01 17.08 1302901
20000118 16.92 17.85 16.80 17.76 1784882
20000119 17.37 17.73 17.12 17.24 1883765
20000120 17.17 17.17 16.24 16.60 1372089
20000121 17.04 17.04 16.00 16.08 1734818
20000124 15.92 16.24 15.36 15.51 1752853
20000125 15.44 15.54 15.28 15.40 1596909
20000126 15.11 16.00 15.04 15.96 1583383
20000127 16.88 16.88 15.51 15.76 1650860
20000128 15.76 15.84 15.19 15.40 1345191
20000131 15.60 15.92 15.24 15.60 1379085
20000201 15.76 16.08 15.56 15.80 1286265
20000202 15.64 15.68 15.31 15.40 844243
20000203 15.40 15.51 15.04 15.44 1114307
20000204 15.51 15.51 14.83 15.04 862745
20000207 15.19 15.19 14.51 14.67 1189558
20000208 14.83 15.08 14.63 15.08 1250972
20000209 14.95 15.28 14.39 14.67 995056
20000210 14.51 14.63 14.03 14.07 972201
20000211 14.07 14.07 13.35 13.55 2223639
20000214 13.55 13.71 13.35 13.67 1601885
20000215 13.67 14.95 13.55 14.83 2084798
20000216 14.83 14.95 14.43 14.55 1506577
20000217 14.39 14.87 14.15 14.75 1368357
20000218 14.63 14.72 14.15 14.27 896328
20000222 14.35 15.44 14.19 15.44 1636867
20000223 15.28 15.31 14.67 15.19 2242141
20000224 15.31 15.31 14.11 14.35 2233123
20000225 14.39 14.55 13.53 13.66 3065561
20000228 13.66 15.12 13.53 15.08 3419693
20000229 15.12 16.66 15.12 16.46 3360030
20000301 16.01 16.26 15.12 15.45 1686704
20000302 15.45 15.48 14.59 14.83 1068241
20000303 14.96 15.77 14.76 15.48 1140513
20000306 15.57 15.57 14.55 14.92 1248921
20000307 14.79 15.04 14.55 14.76 1655335
20000308 14.79 15.65 14.47 15.48 1947191
20000309 15.32 15.53 14.67 15.28 1318886
20000310 15.20 15.20 14.76 14.92 1086693
20000313 14.88 15.28 14.51 15.24 998275
20000314 15.16 15.69 14.88 15.36 1629040
20000315 15.00 17.11 14.96 17.03 2413729
20000316 17.56 18.13 17.36 17.64 2905640
20000317 17.64 17.64 16.30 16.62 2135867
20000320 17.56 17.56 16.62 16.87 1245538
20000321 16.99 17.36 16.75 17.27 1212323
20000322 17.40 17.40 16.30 16.51 1058861
20000323 16.34 16.38 15.85 16.30 1613356
20000324 16.26 16.30 15.81 15.93 1121907
20000327 15.93 15.97 15.45 15.69 733330
20000328 15.69 15.69 15.12 15.53 1093305
20000329 15.85 16.58 15.69 16.46 1132055
20000330 16.38 17.19 16.30 16.91 1490186
20000331 16.91 16.91 16.42 16.75 1261376
20000403 16.66 16.66 15.93 16.38 1085002
20000404 16.54 17.23 15.85 17.07 2166621
20000405 17.48 18.01 17.07 17.23 1301510
20000406 17.23 17.48 17.03 17.16 1069010
20000407 17.19 17.36 16.10 16.26 1173112
20000410 16.38 16.46 16.06 16.46 819133
20000411 16.46 16.58 16.18 16.54 929540
20000412 16.58 17.03 16.51 16.78 1357790
20000413 16.95 17.56 16.83 17.44 1564303
20000414 17.31 17.52 17.23 17.48 1402076
20000417 17.48 18.09 17.23 18.09 1622121
20000418 18.01 18.01 17.40 17.92 1031336
20000419 17.84 17.96 17.48 17.84 1025031
20000420 17.81 17.81 16.99 17.19 859267
20000424 17.19 17.19 16.87 16.99 1059015
20000425 16.99 18.21 16.38 18.05 1839705
20000426 18.05 18.05 17.03 17.11 1113911
20000427 17.16 17.16 15.28 15.53 3774902
20000428 15.57 15.89 15.16 15.77 1764973
20000501 15.81 16.58 15.81 16.34 1690856
20000502 15.93 16.13 15.81 16.13 1030260
20000503 16.75 17.07 16.42 16.54 2447559
20000504 16.66 17.16 16.26 16.54 967521
20000505 16.91 17.03 16.30 16.42 881256
20000508 16.42 16.66 16.26 16.42 1960876
20000509 16.18 16.30 16.10 16.26 1446669
20000510 16.26 16.38 16.13 16.26 917085
20000511 16.26 16.26 15.93 15.93 1688396
20000512 16.26 16.42 16.18 16.38 1609973
20000515 16.54 17.44 16.51 17.44 1317041
20000516 18.13 18.61 17.81 17.84 2587797
20000517 17.72 18.09 17.60 17.68 1510176
20000518 17.72 17.81 17.40 17.60 582020
20000519 17.48 18.37 17.48 18.21 1153891
20000522 18.25 19.15 18.25 19.06 1452512
20000523 19.02 20.00 18.86 19.80 2077280
20000524 20.81 20.81 20.24 20.36 3125685
20000525 20.41 20.41 18.82 19.15 1235235
20000526 19.02 19.55 19.02 19.31 972584
20000530 19.75 20.25 19.18 20.25 1187748
20000531 20.08 20.13 19.63 19.92 1462078
20000601 19.75 19.96 19.47 19.67 1169144
20000602 19.71 20.13 19.42 19.80 1165027
20000605 19.71 19.96 19.18 19.31 604015
20000606 19.31 19.31 18.57 19.18 862181
20000607 19.10 19.67 18.44 19.35 1740221
20000608 19.35 19.96 18.73 19.96 1162892
20000609 19.80 19.84 18.61 18.69 726159
20000612 18.85 19.55 18.77 19.40 1006742
20000613 19.51 19.92 19.31 19.55 933851
20000614 19.51 19.59 19.18 19.42 764587
20000615 19.51 19.84 19.38 19.75 1186070
20000616 19.38 19.51 18.85 18.98 1203912
20000619 19.02 19.31 18.44 18.57 968467
20000620 18.36 18.36 17.71 17.87 1325752
20000621 17.91 17.91 17.30 17.42 1271618
20000622 17.50 17.87 17.46 17.58 862028
20000623 17.75 18.77 17.71 18.73 1136511
20000626 18.36 18.98 18.32 18.73 976854
20000627 18.77 18.81 18.03 18.28 730277
20000628 18.36 18.61 18.03 18.30 657996
20000629 18.20 18.40 18.20 18.24 819483
20000630 18.61 19.84 18.53 19.51 2435882
20000703 19.42 20.17 18.89 20.17 1002472
20000705 20.00 20.00 19.51 19.80 1683189
20000706 19.80 19.80 19.10 19.55 569552
20000707 19.42 19.67 19.27 19.55 684682
20000710 19.38 19.51 18.98 19.35 788528
20000711 19.10 19.47 18.81 19.42 751015
20000712 19.27 19.27 18.89 19.06 512520
20000713 19.06 19.18 18.69 18.98 455336
20000714 18.77 19.31 18.77 19.10 404252
20000717 19.27 19.27 18.07 18.36 641527
20000718 18.36 19.02 18.03 19.02 726159
20000719 19.35 19.47 18.65 18.98 806979
20000720 19.02 19.27 18.61 18.69 621551
20000721 18.69 18.81 18.03 18.16 579006
20000724 18.03 18.11 17.78 18.03 791425
20000725 18.11 18.53 17.99 18.32 582361
20000726 18.16 18.20 17.75 17.78 848762
20000727 17.63 17.99 17.42 17.46 1058436
20000728 17.63 17.96 17.05 17.30 840527
20000731 17.38 17.58 16.97 17.01 917687
20000801 17.05 17.83 17.01 17.71 1060266
20000802 17.71 17.71 17.30 17.46 633445
20000803 17.38 17.71 17.13 17.13 680870
20000804 17.21 17.46 17.09 17.30 667298
20000807 17.21 17.42 16.97 17.05 952608
20000808 16.89 17.13 16.80 16.89 842967
20000809 16.85 17.13 16.64 17.01 816739
20000810 17.05 17.83 17.05 17.50 1319805
20000811 17.58 17.75 17.38 17.50 427431
20000814 17.46 17.50 17.09 17.17 692154
20000815 17.30 17.34 17.09 17.21 585868
20000816 17.17 17.34 16.93 17.05 694899
20000817 17.05 17.30 16.89 17.09 957335
20000818 16.97 17.01 16.72 16.76 681175
20000821 16.76 17.17 16.76 16.93 1233952
20000822 16.93 17.01 16.68 16.80 628108
20000823 16.89 16.97 16.68 16.80 609504
20000824 16.85 16.97 16.32 16.36 1014824
20000825 16.39 16.39 16.03 16.11 670195
20000828 16.15 16.39 16.11 16.11 670500
20000829 15.57 16.15 15.57 15.74 1207206
20000830 15.57 15.65 15.24 15.32 963169
20000831 15.45 15.65 15.28 15.37 618468
20000901 15.41 15.61 15.28 15.32 675063
20000905 15.32 15.41 15.11 15.20 728338
20000906 15.37 15.45 14.99 15.03 4075583
20000907 15.03 15.32 15.03 15.24 753541
20000908 15.74 16.69 15.49 16.40 1514176
20000911 16.27 16.31 15.94 16.03 731809
20000912 16.07 16.57 16.03 16.36 765162
20000913 16.49 16.57 16.11 16.11 715812
20000914 16.49 16.49 15.78 15.98 798365
20000915 16.07 16.44 15.90 16.23 1352843
20000918 16.07 16.07 15.70 15.82 789460
20000919 15.82 16.15 15.53 15.98 662537
20000920 16.03 16.07 15.37 15.49 1019009
20000921 15.57 15.90 15.49 15.70 396013
20000922 15.86 16.11 15.78 16.03 559006
20000925 16.23 16.23 15.57 15.65 565345
20000926 15.74 15.98 15.74 15.90 714151
20000927 15.98 16.07 15.74 16.07 474642
20000928 16.03 16.03 15.78 15.94 695136
20000929 15.98 16.23 15.98 16.03 722603
20001002 15.90 16.11 15.57 15.82 1050702
20001003 15.74 16.31 15.65 16.11 634919
20001004 16.03 16.07 15.74 15.90 513127
20001005 15.90 16.94 15.90 16.77 1429359
20001006 16.86 17.02 16.36 16.49 818588
20001009 16.40 16.98 16.40 16.64 713397
20001010 16.69 17.23 16.64 16.98 1274063
20001011 16.90 17.39 16.40 16.57 1176720
20001012 16.73 16.86 16.36 16.44 717019
20001013 16.44 16.53 16.11 16.36 744788
20001016 16.40 16.64 16.36 16.53 918195
20001017 16.15 16.40 15.49 15.78 1547378
20001018 15.82 15.90 15.24 15.37 1622989
20001019 15.24 15.78 15.11 15.49 950341
20001020 15.24 15.37 14.66 14.87 1165250
20001023 14.99 15.32 14.99 15.11 1250821
20001024 15.20 15.28 14.99 15.07 1180342
20001025 15.16 15.41 14.95 15.07 1354654
20001026 15.03 16.31 14.29 16.11 3399916
20001027 15.98 16.69 15.74 16.57 1963916
20001030 16.57 17.10 16.53 16.82 1326885
20001031 16.90 17.06 16.49 16.82 1052211
20001101 16.64 17.15 16.64 17.02 1368388
20001102 17.06 17.76 17.06 17.39 2016436
20001103 17.39 17.93 17.35 17.60 1240559
20001106 17.72 17.97 17.72 17.89 1453657
20001107 17.81 17.89 17.68 17.76 733771
20001108 17.72 17.81 17.31 17.48 1062776
20001109 17.48 17.68 17.10 17.19 1368690
20001110 16.90 17.48 16.82 17.27 2716854
20001113 17.27 17.27 16.60 16.82 1176267
20001114 16.69 16.69 15.74 16.03 2076955
20001115 16.07 16.77 15.86 16.73 2424674
20001116 16.77 17.97 16.77 17.68 2765148
20001117 17.81 18.22 17.64 17.89 2996810
20001120 17.72 18.51 17.68 18.22 1252632
20001121 18.26 19.05 18.14 18.84 2033641
20001122 18.76 18.80 18.43 18.63 1155893
20001124 18.55 18.55 17.89 17.97 406426
20001127 17.97 18.02 17.39 17.72 1460147
20001128 17.06 17.89 16.76 16.98 3478832
20001129 16.98 17.14 16.64 16.76 1647703
20001130 16.60 16.89 16.18 16.47 2102906
20001201 16.39 16.64 16.39 16.60 718310
20001204 16.56 17.06 16.56 17.02 1222995
20001205 16.89 16.89 15.80 15.97 1302226
20001206 15.80 16.47 15.80 16.01 973045
20001207 16.18 16.76 16.13 16.31 704407
20001208 16.13 16.18 15.85 15.97 1196685
20001211 15.80 15.89 15.51 15.68 1122387
20001212 15.64 15.76 15.64 15.64 685422
20001213 15.55 16.72 15.55 16.60 1861925
20001214 16.43 16.52 16.05 16.09 985004
20001215 16.39 16.56 16.09 16.31 2173766
20001218 16.47 16.80 16.13 16.72 1821861
20001219 16.72 17.60 16.68 17.60 2250306
20001220 17.81 17.85 17.10 17.31 1576245
20001221 17.27 17.52 17.22 17.39 937764
20001222 17.31 17.43 16.98 17.27 947182
20001226 17.10 17.47 17.02 17.31 1442599
20001227 17.35 17.60 17.35 17.39 693046
20001228 17.47 17.77 17.22 17.65 800232
20001229 17.77 17.81 17.56 17.56 597221
20010102 17.43 18.02 17.43 17.60 573601
20010103 17.65 18.10 17.43 17.60 1897056
20010104 17.39 17.39 16.22 16.72 3139635
20010105 16.72 17.14 16.56 17.02 1200871
20010108 17.14 17.18 16.85 17.18 1204757
20010109 17.06 17.81 17.02 17.69 998309
20010110 17.65 17.98 17.47 17.73 1286978
20010111 17.56 17.56 17.14 17.22 1366807
20010112 17.22 17.22 17.02 17.14 1029104
20010116 17.22 17.77 17.18 17.52 994721
20010117 18.06 18.06 17.56 17.69 977978
20010118 17.73 17.85 17.39 17.65 1599865
20010119 17.65 17.65 16.98 17.06 1889133
20010122 17.02 17.27 16.68 16.89 2215325
20010123 17.14 17.14 17.02 17.10 961982
20010124 17.52 17.56 17.31 17.47 1155575
20010125 17.43 17.43 16.68 17.35 2879817
20010126 17.73 18.02 17.65 17.89 1157518
20010129 17.83 17.83 17.40 17.55 851358
20010130 17.48 17.79 17.35 17.72 1630212
20010131 17.73 17.73 17.46 17.53 1173364
20010201 17.53 18.05 17.53 18.05 941502
20010202 18.06 18.38 17.99 18.09 1596576
20010205 18.09 18.56 18.09 18.45 1529604
20010206 18.45 18.45 18.16 18.25 978875
20010207 18.46 18.56 18.38 18.46 1186818
20010208 18.60 18.71 18.48 18.55 830280
20010209 18.56 18.73 18.47 18.67 943595
20010212 18.72 18.80 18.64 18.76 1113119
20010213 18.73 18.88 18.40 18.80 1086808
20010214 18.73 18.74 17.99 18.06 1265302
20010215 18.19 18.19 17.93 18.14 1095180
20010216 18.16 18.53 18.16 18.48 1120145
20010220 18.14 18.72 18.14 18.30 878566
20010221 18.30 18.40 17.97 18.13 722496
20010222 18.13 18.38 18.05 18.09 1194293
20010223 18.09 18.20 17.87 18.09 1366059
20010226 17.96 18.33 17.85 18.23 629992
20010227 18.06 18.22 17.75 17.80 1327218
20010228 17.86 18.03 17.67 17.95 1561947
20010301 17.79 18.91 17.69 18.85 1553654
20010302 18.57 18.58 18.13 18.29 1159724
20010305 18.30 18.50 18.17 18.39 573568
20010306 18.27 18.54 18.21 18.43 914925
20010307 18.40 18.47 18.12 18.27 556093
20010308 18.25 18.46 18.20 18.44 496559
20010309 18.40 18.58 18.27 18.50 523956
20010312 18.43 18.44 18.22 18.23 525586
20010313 18.30 18.64 18.27 18.64 1203115
20010314 18.27 18.37 18.23 18.29 947801
20010315 18.25 18.66 18.13 18.58 1385715
20010316 18.43 18.81 18.40 18.48 2052286
20010319 18.56 18.67 18.24 18.25 1227255
20010320 18.27 18.42 17.81 17.81 790229
20010321 17.76 17.93 17.56 17.56 621550
20010322 17.29 17.68 17.12 17.61 1090712
20010323 17.61 17.89 17.29 17.75 1472943
20010326 17.86 17.86 17.52 17.72 592672
20010327 17.81 17.92 17.65 17.83 1118850
20010328 17.83 18.22 17.83 18.08 855687
20010329 18.08 18.29 18.03 18.17 1016961
20010330 18.13 18.33 18.09 18.25 1736994
20010402 18.16 18.37 17.89 18.07 1420814
20010403 17.56 17.81 17.46 17.57 1415926
20010404 17.56 18.33 17.52 18.23 1226810
20010405 18.24 18.24 17.70 17.89 804891
20010406 17.83 18.30 17.69 17.93 965869
20010409 18.03 18.23 17.87 18.06 748615
20010410 17.89 18.20 17.56 17.70 929438
20010411 17.66 17.68 17.32 17.59 1079901
20010412 17.59 18.16 17.59 18.12 1233475
20010416 18.20 18.29 17.52 17.58 1351209
20010417 17.59 17.93 17.59 17.87 632657
20010418 17.89 17.89 17.05 17.25 2571652
20010419 17.08 17.75 16.90 17.68 1356245
20010420 17.56 17.66 16.88 17.04 1405412
20010423 17.21 17.56 17.15 17.42 1175866
20010424 17.42 17.46 17.00 17.00 1090268
20010425 17.05 17.21 16.98 17.20 837620
20010426 17.15 17.52 17.02 17.21 1153060
20010427 17.35 17.35 17.14 17.22 869608
20010430 17.22 17.34 17.05 17.22 941433
20010501 17.08 17.36 17.02 17.28 862499
20010502 17.22 17.35 17.05 17.27 973866
20010503 17.19 17.20 16.88 17.08 929734
20010504 17.08 17.42 17.00 17.38 627918
20010507 17.35 17.54 17.24 17.41 748763
20010508 17.39 17.64 17.26 17.36 917146
20010509 17.25 17.56 17.19 17.29 764165
20010510 17.42 17.52 17.19 17.39 496855
20010511 17.38 17.66 17.19 17.35 453612
20010514 17.22 17.38 17.13 17.22 454056
20010515 17.25 17.27 17.02 17.14 802669
20010516 17.00 17.75 16.95 17.70 1122700
20010517 17.43 17.56 17.02 17.22 1235104
20010518 17.08 17.21 16.96 17.10 789193
20010521 17.22 17.89 16.92 17.76 1613928
20010522 17.62 17.66 17.39 17.56 661832
20010523 17.56 17.75 17.32 17.39 1775054
20010524 17.23 17.68 17.23 17.62 898486
20010525 17.75 17.75 17.48 17.59 717515
20010529 17.46 18.04 17.46 17.98 831538
20010530 17.98 18.12 17.78 17.84 806753
20010531 17.86 18.23 17.84 18.22 1440305
20010601 18.10 18.24 18.00 18.15 851776
20010604 18.17 18.19 17.91 18.12 502442
20010605 18.12 18.24 18.03 18.23 625340
20010606 18.23 18.38 18.09 18.20 824205
20010607 18.19 18.27 18.04 18.14 466658
20010608 17.83 18.08 17.80 18.01 606275
20010611 17.84 18.27 17.80 18.23 1186004
20010612 18.27 18.45 18.20 18.44 1314475
20010613 18.38 18.48 18.31 18.41 1402028
20010614 18.40 18.52 18.31 18.41 899146
20010615 18.41 19.09 18.39 18.97 3697923
20010618 18.97 18.99 18.59 18.62 1706779
20010619 18.62 18.99 18.50 18.87 1332513
20010620 18.79 19.43 18.79 19.41 1897578
20010621 19.41 19.84 19.40 19.67 2110375
20010622 19.67 19.70 19.40 19.50 929650
20010625 19.50 19.60 19.30 19.33 949595
20010626 19.43 19.88 19.34 19.72 947396
20010627 19.72 19.72 19.26 19.45 1077773
20010628 19.43 19.85 19.41 19.71 867615
20010629 19.77 20.02 19.13 19.77 1979118
20010702 19.98 20.54 19.94 20.26 2165664
20010703 20.49 20.49 20.01 20.39 731518
20010705 20.32 20.42 20.18 20.39 626366
20010706 20.39 20.78 20.37 20.52 1347032
20010709 20.46 20.62 20.39 20.50 923784
20010710 20.33 20.46 20.05 20.12 1688447
20010711 20.05 20.35 20.04 20.16 1322394
20010712 19.99 20.34 19.93 20.27 708494
20010713 20.25 20.39 20.01 20.01 1021457
20010716 20.04 20.18 20.01 20.03 1175299
20010717 20.08 20.46 20.05 20.45 1787146
20010718 20.29 20.55 20.23 20.53 1040375
20010719 20.57 20.93 20.54 20.88 1010458
20010720 21.05 21.14 20.80 20.89 753663
20010723 20.73 20.81 20.35 20.46 824058
20010724 20.05 20.15 19.83 19.90 2267297
20010725 19.98 20.46 19.95 20.46 774049
20010726 20.12 20.29 19.79 20.08 1172072
20010727 20.12 20.20 19.57 19.84 1164739
20010730 19.94 19.96 19.81 19.94 1004298
20010731 19.98 20.69 19.98 20.50 1164739
20010801 20.49 20.87 20.46 20.80 1467730
20010802 20.64 20.96 20.57 20.88 756890
20010803 20.97 21.04 20.63 20.67 856176
20010806 20.49 20.63 20.29 20.40 527667
20010807 20.42 20.69 20.41 20.46 630179
20010808 20.49 20.59 20.30 20.32 1024830
20010809 20.46 20.73 20.30 20.70 1447931
20010810 20.73 20.76 20.24 20.47 1370937
20010813 20.59 20.59 20.46 20.52 788421
20010814 20.46 20.64 20.37 20.45 464459
20010815 20.46 21.02 20.42 20.89 1157407
20010816 20.83 20.98 20.63 20.83 1006498
20010817 20.84 21.56 20.84 21.41 1436052
20010820 21.41 21.79 21.34 21.66 1040229
20010821 21.72 22.91 21.68 22.57 4011179
20010822 22.13 23.18 22.10 22.88 3150604
20010823 22.87 22.88 21.99 22.16 5308789
20010824 22.06 22.32 21.92 22.09 3777117
20010827 22.19 22.49 22.19 22.39 1013977
20010828 22.39 22.48 21.92 22.16 1011484
20010829 22.13 22.16 21.78 22.00 1164258
20010830 21.85 22.61 21.85 22.40 1372197
20010831 22.40 22.49 21.94 21.98 973343
20010904 21.81 22.30 21.79 22.16 1269901
20010905 22.16 22.22 21.61 22.13 1184048
20010906 22.03 22.38 21.72 22.14 1980882
20010907 22.31 22.33 22.09 22.13 1503742
20010910 22.07 22.32 21.98 22.08 1470128
20010917 22.08 22.40 21.95 22.20 3513145
20010918 22.27 22.32 22.00 22.17 2457586
20010919 22.20 22.28 21.61 21.78 2930652
20010920 21.30 21.40 20.83 21.13 1968077
20010921 20.48 20.53 19.52 19.79 3870527
20010924 20.16 20.20 19.65 19.93 2565266
20010925 19.93 20.08 19.23 19.66 2136146
20010926 19.60 19.90 19.36 19.90 1370014
20010927 20.27 20.51 20.09 20.48 1721576
20010928 20.53 20.72 20.39 20.62 1589158
20011001 20.44 20.56 19.79 20.03 1532554
20011002 20.20 20.40 20.10 20.35 2056695
20011003 20.24 20.40 19.76 19.93 1730016
20011004 19.89 20.07 19.65 19.92 1412796
20011005 19.93 20.17 19.85 20.10 1861706
20011008 20.01 20.03 19.85 19.92 1594397
20011009 19.93 20.00 19.87 19.97 1752425
20011010 20.14 20.60 20.01 20.41 1561947
20011011 20.58 20.58 20.20 20.33 914701
20011012 20.24 20.47 19.80 19.93 716220
20011015 19.79 20.34 19.79 20.16 1174444
20011016 20.07 20.08 19.68 19.86 1138647
20011017 19.70 20.16 19.59 19.94 1154072
20011018 19.97 20.24 19.83 19.92 938129
20011019 19.92 20.09 19.87 20.03 920085
20011022 19.95 20.58 19.95 20.53 591805
20011023 20.71 20.71 20.45 20.52 1009431
20011024 20.38 20.65 20.38 20.62 1123077
20011025 20.48 20.56 20.22 20.45 1187976
20011026 20.60 20.84 20.48 20.79 758419
20011029 20.62 20.62 20.33 20.47 768896
20011030 20.47 21.27 20.32 20.89 3250783
20011031 20.95 21.14 20.89 20.96 1758391
20011101 20.93 21.52 20.93 21.48 1820526
20011102 21.43 21.79 21.39 21.64 1413960
20011105 21.57 21.82 21.49 21.75 1332326
20011106 21.65 21.89 21.65 21.78 1066181
20011107 21.78 21.92 21.61 21.76 1192633
20011108 21.76 21.99 21.36 21.46 2127706
20011109 21.30 21.30 20.97 20.97 1323013
20011112 21.10 21.15 20.75 20.91 1191032
20011113 20.91 21.02 20.74 20.95 824046
20011114 21.12 21.19 20.86 21.03 536947
20011115 21.03 21.21 20.99 21.17 722914
20011116 21.30 21.35 20.55 20.64 1358955
20011119 20.65 20.65 20.23 20.27 1523968
20011120 20.33 20.41 20.13 20.34 1246473
20011121 20.27 20.58 20.25 20.39 845000
20011123 20.24 20.47 20.14 20.38 502314
20011126 20.42 20.62 20.35 20.42 767877
20011127 20.47 20.49 20.11 20.27 1449320
20011128 20.28 20.89 20.28 20.52 1451172
20011129 20.59 20.62 20.18 20.34 771390
20011130 20.53 20.68 20.38 20.44 1386252
20011203 20.24 20.43 20.10 20.32 1409912
20011204 20.73 21.28 20.62 21.11 2515711
20011205 21.42 21.43 20.86 20.95 1835641
20011206 21.00 21.00 20.43 20.45 1402987
20011207 20.38 20.57 20.23 20.48 1437611
20011210 20.41 20.86 20.39 20.57 1058768
20011211 20.75 20.75 20.16 20.24 994570
20011212 20.24 20.30 20.10 20.24 1723258
20011213 20.28 20.95 20.10 20.84 1693106
20011214 20.66 20.76 20.36 20.49 1767547
20011217 20.31 20.59 20.21 20.48 1333595
20011218 20.73 20.93 20.45 20.87 1105366
20011219 20.80 21.07 20.71 21.01 1103635
20011220 20.84 21.18 20.79 21.02 792453
20011221 21.02 21.13 20.95 21.07 1532971
20011224 21.07 21.13 20.95 21.02 370475
20011226 21.11 21.27 21.02 21.07 1026020
20011227 21.10 21.14 20.92 21.13 787693
20011228 21.23 21.28 20.95 21.02 605773
20011231 20.91 20.97 20.74 20.86 1055018
20020102 20.69 20.79 20.21 20.77 1253672
20020103 20.77 20.79 20.47 20.79 840061
20020104 20.62 20.64 20.16 20.34 1189041
20020107 20.41 20.52 20.12 20.41 910174
20020108 20.48 20.73 20.29 20.66 910319
20020109 20.73 20.79 20.41 20.61 1218759
20020110 20.55 20.87 20.45 20.70 1098009
20020111 20.63 20.82 20.52 20.62 660594
20020114 20.45 21.07 20.44 20.86 628423
20020115 21.04 21.14 20.88 21.08 712530
20020116 21.13 21.38 20.71 20.79 932103
20020117 20.86 21.16 20.55 21.05 1005534
20020118 20.83 21.49 20.83 21.40 1551870
20020122 21.42 22.01 21.31 21.72 1484209
20020123 21.80 21.97 21.70 21.76 1389715
20020124 21.77 21.79 21.43 21.66 1408325
20020125 21.56 21.63 21.21 21.38 3684843
20020128 21.36 21.68 21.28 21.49 1394908
20020129 21.56 21.74 21.05 21.07 1600776
20020130 20.97 21.56 20.97 21.35 2483684
20020131 21.35 21.49 21.18 21.39 1570913
20020201 21.04 21.44 21.04 21.30 1678247
20020204 21.35 21.65 21.21 21.39 1185723
20020205 21.39 21.49 21.28 21.38 1362160
20020206 20.90 20.91 20.37 20.79 5796177
20020207 21.04 21.70 20.90 21.54 3357792
20020208 21.54 21.59 21.26 21.47 2398279
20020211 21.52 21.85 21.49 21.82 1691952
20020212 21.82 21.82 21.49 21.68 1053719
20020213 21.68 22.22 21.68 22.19 1964471
20020214 22.19 22.98 22.19 22.96 3376402
20020215 22.87 23.44 22.74 23.35 1974281
20020219 23.08 23.28 22.94 23.12 1850933
20020220 22.95 24.04 22.77 23.91 3022373
20020221 23.78 24.26 23.78 23.92 2354133
20020222 23.69 24.33 23.69 24.09 2365674
20020225 24.26 24.57 24.06 24.23 2919512
20020226 24.16 24.33 23.70 23.79 1651846
20020227 23.57 24.08 23.52 23.67 2078729
20020228 23.88 24.43 23.88 24.13 1760753
20020301 23.95 24.36 23.81 24.09 1740133
20020304 24.09 24.30 23.68 23.74 1661231
20020305 23.64 23.92 23.44 23.45 1386293
20020306 23.46 23.99 23.46 23.88 786869
20020307 23.43 23.44 22.84 23.11 2230297
20020308 23.05 23.39 22.91 23.12 1474502
20020311 22.92 23.43 22.83 23.24 1232785
20020312 22.91 23.69 22.91 23.61 1397319
20020313 23.39 23.43 22.63 22.86 2085381
20020314 22.84 23.36 22.84 23.28 1236938
20020315 23.28 23.36 23.01 23.25 2372922
20020318 22.98 23.15 22.73 22.84 1098466
20020319 23.01 23.32 22.95 23.23 1492115
20020320 23.05 23.18 22.93 22.93 953694
20020321 22.73 23.37 22.56 23.22 2118030
20020322 23.11 23.32 22.88 22.88 977321
20020325 22.88 23.13 22.88 22.96 1453882
20020326 23.05 23.78 23.05 23.60 2634829
20020327 23.72 24.08 23.19 23.33 1975406
20020328 23.22 23.70 23.22 23.44 795031
20020401 23.39 23.42 22.93 23.25 648540
20020402 23.05 23.72 23.00 23.50 823098
20020403 23.32 23.54 22.87 22.87 1228489
20020404 22.94 24.44 22.94 24.34 2342421
20020405 24.13 24.30 23.79 23.79 1531065
20020408 23.88 24.41 23.82 24.20 1600086
20020409 24.09 24.35 24.00 24.21 1467199
20020410 24.13 24.79 24.13 24.75 1518893
20020411 24.79 25.14 24.65 25.05 1695312
20020412 25.05 25.46 25.01 25.41 1680992
20020415 25.41 25.42 25.11 25.15 1586912
20020416 25.00 25.04 24.74 24.90 1897507
20020417 24.72 24.83 24.62 24.77 1263000
20020418 24.62 24.90 24.51 24.77 1319419
20020419 24.79 25.05 24.62 24.86 1128681
20020422 24.86 25.13 24.72 24.90 1162046
20020423 24.73 25.28 24.73 25.04 821666
20020424 25.14 25.36 25.04 25.15 973455
20020425 24.97 25.66 24.67 25.11 1813593
20020426 25.36 25.36 24.79 24.79 1563857
20020429 24.79 25.02 24.75 24.81 1645193
20020430 24.79 25.10 24.65 25.08 1312832
20020501 25.14 25.64 25.11 25.64 1568010
20020502 25.64 25.77 25.24 25.76 1314837
20020503 25.53 25.53 24.79 25.02 2531154
20020506 25.11 25.38 25.04 25.12 1214456
20020507 25.02 25.20 24.75 24.77 1220900
20020508 24.93 25.08 24.77 24.78 1200709
20020509 24.78 25.00 24.76 24.81 1410063
20020510 24.90 24.94 24.75 24.87 737036
20020513 24.76 24.83 24.44 24.62 1407056
20020514 24.48 25.14 24.44 25.13 1068824
20020515 25.05 25.28 24.72 24.86 1523905
20020516 24.86 25.56 24.84 25.53 1040471
20020517 25.44 25.56 25.04 25.15 1204146
20020520 25.14 25.24 24.87 25.19 638803
20020521 25.35 25.80 25.22 25.48 1252260
20020522 25.35 25.84 25.35 25.66 1116652
20020523 25.63 25.76 25.42 25.70 729733
20020524 25.55 25.63 25.24 25.24 1098466
20020528 25.14 25.49 25.04 25.45 2085668
20020529 25.32 25.76 25.32 25.60 679304
20020530 25.42 25.93 25.38 25.62 1073775
20020531 25.53 25.81 25.34 25.81 1605472
20020603 25.70 25.99 25.52 25.53 1392310
20020604 25.39 25.60 25.23 25.41 1313387
20020605 25.25 26.02 25.03 25.90 1727767
20020606 25.82 25.89 24.93 24.93 1221524
20020607 24.93 25.10 24.82 24.89 2496943
20020610 24.96 24.99 24.56 24.69 3423538
20020611 24.61 24.78 24.47 24.55 3272661
20020612 24.65 24.68 24.26 24.37 1781520
20020613 24.20 24.61 24.15 24.37 1552004
20020614 24.23 24.59 23.96 24.46 1740139
20020617 24.61 25.17 24.54 25.12 1702455
20020618 25.12 25.41 25.06 25.27 1748386
20020619 25.27 25.38 25.00 25.21 1854328
20020620 25.21 25.74 25.21 25.48 1380934
20020621 25.36 25.56 25.32 25.42 2348199
20020624 25.32 25.44 24.96 25.03 1874947
20020625 24.96 25.33 24.96 25.07 1836552
20020626 25.07 25.09 24.65 25.00 1680840
20020627 25.00 25.58 24.84 25.58 2283639
20020628 25.44 25.49 25.10 25.22 2746509
20020701 25.07 25.28 24.96 25.06 1458861
20020702 25.23 25.39 24.94 24.94 1617417
20020703 24.68 24.73 23.77 24.19 3430364
20020705 24.19 24.80 24.16 24.75 1264327
20020708 24.61 24.68 24.11 24.35 2421860
20020709 24.37 24.44 23.56 23.56 2116834
20020710 23.39 23.60 22.95 23.20 2119536
20020711 23.00 23.63 22.79 23.55 3225876
20020712 23.55 24.06 22.78 23.04 1710560
20020715 22.69 23.46 22.40 23.46 1911493
20020716 23.23 23.23 22.10 22.59 2052985
20020717 22.95 23.66 22.64 23.02 1376241
20020718 23.10 23.30 22.29 22.40 1115014
20020719 22.40 22.40 21.52 21.72 2045164
20020722 21.72 22.05 20.82 21.10 2142289
20020723 21.17 21.52 20.89 21.15 2265721
20020724 20.67 22.08 20.64 22.05 2023549
20020725 23.03 23.75 22.74 23.68 4107108
20020726 23.88 23.88 23.07 23.45 2273116
20020729 23.66 25.06 23.66 24.61 4110805
20020730 24.61 24.61 23.66 23.90 2562214
20020731 23.98 24.48 23.94 24.22 2650665
20020801 24.23 24.30 23.96 24.01 2712665
20020802 23.91 24.32 23.64 23.88 1626945
20020805 23.77 23.91 23.56 23.59 1539490
20020806 23.59 24.04 23.41 23.41 1984443
20020807 23.77 24.13 23.64 24.04 1859305
20020808 24.04 24.55 23.94 24.43 1252524
20020809 24.43 24.61 24.29 24.42 1057564
20020812 24.24 24.58 24.05 24.40 1026848
20020813 24.40 24.77 24.28 24.35 1313814
20020814 24.23 24.61 23.95 24.52 1989136
20020815 24.61 24.61 24.05 24.28 1505930
20020816 24.16 24.34 23.94 23.99 1310970
20020819 23.81 24.12 23.80 24.12 1244419
20020820 23.77 23.90 23.51 23.51 2033646
20020821 23.45 23.53 22.75 23.25 5014790
20020822 23.35 23.56 23.14 23.26 1840818
20020823 23.22 23.63 23.21 23.28 1597082
20020826 23.38 23.45 23.14 23.25 1363301
20020827 23.35 23.38 23.07 23.21 1615995
20020828 23.31 23.46 23.14 23.37 1287796
20020829 23.14 23.14 22.73 22.94 1662873
20020830 22.85 23.22 22.79 22.79 885201
20020903 22.58 22.61 22.28 22.40 2420367
20020904 22.41 22.85 22.35 22.73 1713392
20020905 22.37 22.90 22.32 22.84 2102863
20020906 22.98 23.15 22.68 22.78 1691660
20020909 22.96 23.73 22.96 23.36 2313686
20020910 23.42 23.63 23.24 23.47 1293158
20020911 23.63 24.02 23.36 23.49 806319
20020912 23.31 23.39 22.82 22.87 1376414
20020913 22.82 23.29 22.73 23.09 1387703
20020916 23.10 23.58 22.97 23.49 929933
20020917 23.78 23.78 23.03 23.05 1181820
20020918 22.96 23.56 22.78 23.43 1555345
20020919 23.07 23.29 22.76 22.76 980170
20020920 22.77 23.40 22.75 23.16 2011281
20020923 22.92 23.12 22.66 22.80 1693071
20020924 22.62 22.87 22.39 22.65 1916453
20020925 22.82 23.37 22.68 23.16 1793967
20020926 23.24 23.68 23.17 23.60 1902060
20020927 23.60 23.73 23.39 23.53 1397440
20020930 23.39 23.61 22.93 23.56 1789452
20021001 23.62 24.00 23.61 24.00 1915324
20021002 23.92 24.26 23.82 23.92 1538130
20021003 23.99 24.70 23.99 24.17 1065684
20021004 24.17 24.52 24.02 24.19 1493679
20021007 24.19 24.80 24.19 24.71 2966756
20021008 24.94 25.51 24.92 25.19 2877290
20021009 24.80 25.01 24.51 24.71 3079928
20021010 24.71 25.02 24.42 24.70 2309029
20021011 24.72 24.82 24.16 24.41 1525994
20021014 24.44 24.94 24.44 24.93 781624
20021015 25.14 25.14 24.61 24.89 1493820
20021016 24.80 25.13 24.46 24.80 1173776
20021017 25.02 25.05 24.41 24.63 1159383
20021018 24.52 24.97 24.43 24.97 1047339
20021021 24.97 25.68 24.81 25.55 1272555
20021022 25.56 25.72 25.02 25.19 882378
20021023 24.83 25.17 24.58 24.80 1733289
20021024 24.98 25.33 24.60 25.16 1652854
20021025 25.48 25.48 24.59 24.91 1376414
20021028 24.80 24.80 23.34 23.39 4778080
20021029 23.31 23.47 22.74 23.39 4283762
20021030 23.28 23.53 22.69 23.26 2194445
20021031 23.31 23.31 22.17 22.58 2961817
20021101 22.75 23.39 22.63 23.29 2130803
20021104 23.19 23.22 22.46 22.63 1790580
20021105 22.68 22.71 22.44 22.63 2053332
20021106 22.63 22.92 22.21 22.54 1813017
20021107 22.64 22.88 22.43 22.60 1350026
20021108 22.64 22.97 22.57 22.63 1552241
20021111 23.35 23.35 22.99 23.24 1622092
20021112 23.28 23.44 22.57 22.69 2062223
20021113 22.89 23.39 22.73 23.17 1164886
20021114 23.53 23.53 23.07 23.26 1141179
20021115 23.39 24.15 23.30 24.11 1972616
20021118 24.17 24.31 23.65 23.93 1592881
20021119 24.02 24.68 23.92 24.51 1313337
20021120 24.41 24.69 24.24 24.43 1348897
20021121 24.34 24.44 23.90 24.14 2094679
20021122 23.99 24.79 23.74 24.70 1863818
20021125 24.70 24.70 24.20 24.30 1976144
20021126 24.37 24.42 23.94 24.07 2770197
20021127 23.92 24.05 23.58 23.92 1481398
20021129 23.93 24.02 23.68 23.82 473022
20021202 23.82 23.82 23.35 23.61 1834938
20021203 23.61 23.94 23.49 23.77 1251260
20021204 23.83 24.17 23.81 24.02 1074630
20021205 23.91 24.13 23.49 23.62 1194811
20021206 23.49 24.10 23.49 23.99 1134020
20021209 23.84 24.12 23.49 23.56 1447780
20021210 23.56 24.62 23.50 24.61 2211871
20021211 24.62 24.62 23.80 23.99 1927526
20021212 24.06 24.20 23.72 23.82 961032
20021213 23.67 24.31 23.49 24.13 1070568
20021216 24.31 24.42 23.74 23.86 1810146
20021217 23.84 24.47 23.77 24.24 1268349
20021218 24.34 24.54 24.13 24.46 1296783
20021219 24.31 24.45 24.06 24.32 1733106
20021220 24.32 24.79 24.32 24.64 1623991
20021223 24.59 24.75 24.41 24.52 788743
20021224 24.52 24.63 24.38 24.57 296392
20021226 24.62 24.87 24.52 24.59 523448
20021227 24.58 24.75 24.30 24.57 946744
20021230 24.70 25.03 24.59 24.74 1364438
20021231 24.84 24.84 24.34 24.47 1083874
20030102 24.47 24.91 24.47 24.89 1271290
20030103 24.80 24.80 24.32 24.49 1258123
20030106 24.61 25.13 24.57 24.96 2210190
20030107 24.99 24.99 23.97 24.17 2835890
20030108 24.27 24.34 24.09 24.23 2121525
20030109 24.22 24.48 24.07 24.45 1783672
20030110 24.31 24.31 23.88 23.92 1618948
20030113 24.06 24.77 23.67 24.64 2859843
20030114 24.63 24.63 24.21 24.38 1098722
20030115 24.27 24.32 23.81 23.81 955989
20030116 23.99 24.98 23.99 24.92 1791236
20030117 24.92 24.99 24.54 24.72 1785213
20030121 24.77 25.04 24.29 24.38 2058913
20030122 24.17 24.78 24.17 24.46 1547371
20030123 24.39 24.56 23.81 23.98 939460
20030124 23.76 24.14 23.75 23.81 1058661
20030127 23.60 23.63 23.42 23.49 1822052
20030128 23.61 23.74 23.27 23.65 1444139
20030129 23.27 23.77 23.01 23.35 2028658
20030130 23.30 23.30 22.47 22.65 1996161
20030131 22.81 23.88 22.80 23.84 2388222
20030203 23.84 23.85 23.06 23.07 2207249
20030204 23.08 23.36 22.95 23.22 2328271
20030205 23.23 23.54 23.05 23.08 1335583
20030206 22.85 23.28 22.74 23.02 1491483
20030207 23.10 23.20 22.76 22.92 843932
20030210 23.04 23.17 22.67 22.93 1050537
20030211 22.99 23.13 22.46 22.49 1340626
20030212 22.50 22.70 22.31 22.35 1101804
20030213 22.27 22.52 22.00 22.28 1674977
20030214 22.42 22.70 22.25 22.60 1519777
20030218 22.77 23.04 22.56 22.66 1182205
20030219 22.65 22.67 22.29 22.29 1155311
20030220 21.47 21.81 21.35 21.50 3818213
20030221 21.50 21.68 21.41 21.61 2153321
20030224 21.62 21.66 21.26 21.32 1204196
20030225 21.27 21.57 21.10 21.49 1216522
20030226 21.50 21.60 21.24 21.25 1368640
20030227 21.46 21.63 21.20 21.46 1368536
20030228 21.44 21.67 21.24 21.29 1444365
20030303 21.60 21.72 21.33 21.61 1924338
20030304 21.62 21.64 20.82 20.88 1529777
20030305 20.85 20.88 20.51 20.88 2019611
20030306 20.88 20.88 20.36 20.46 1944337
20030307 20.21 20.81 20.16 20.69 2155992
20030310 20.68 20.68 20.05 20.18 2145021
20030311 20.23 20.54 20.19 20.19 1559775
20030312 20.19 20.79 20.10 20.31 4035333
20030313 20.56 21.00 20.42 20.87 1933227
20030314 20.99 21.21 20.77 21.00 1596440
20030317 21.10 21.78 20.96 21.72 1223683
20030318 21.87 21.87 21.37 21.51 1380063
20030319 21.59 22.17 21.59 22.17 1285346
20030320 22.11 22.29 21.51 21.83 1468530
20030321 22.18 22.30 21.90 22.24 1626577
20030324 21.91 22.02 21.49 21.55 1208822
20030325 21.53 22.06 21.51 21.98 1076607
20030326 21.92 21.93 21.46 21.62 959392
20030327 21.39 22.00 21.32 21.86 1056053
20030328 21.82 21.82 21.30 21.50 1947809
20030331 21.86 22.21 21.30 22.07 2264736
20030401 22.06 22.07 21.80 21.93 1343121
20030402 22.21 22.53 22.05 22.40 1332427
20030403 22.36 22.41 22.04 22.17 993418
20030404 22.26 22.52 22.12 22.50 1023971
20030407 23.01 23.04 22.45 22.47 1834205
20030408 22.56 22.82 22.49 22.63 801623
20030409 22.72 22.96 22.30 22.42 927727
20030410 22.49 22.59 22.29 22.59 1074108
20030411 22.92 22.98 22.62 22.75 1111883
20030414 22.69 22.97 22.69 22.94 929532
20030415 22.94 22.94 22.43 22.55 1999473
20030416 22.54 22.54 22.05 22.23 1425755
20030417 22.19 22.65 22.19 22.59 748153
20030421 22.47 22.73 22.34 22.36 631493
20030422 22.29 23.14 22.26 23.11 1457420
20030423 23.01 23.13 22.62 22.85 1346870
20030424 23.01 23.18 22.84 23.06 1178407
20030425 23.26 23.27 22.71 22.99 1243404
20030428 23.05 23.55 23.04 23.53 1527277
20030429 23.47 23.80 23.47 23.80 1896146
20030430 23.71 23.71 23.42 23.57 1743932
20030501 23.41 23.76 22.97 23.68 1036193
20030502 23.50 23.79 23.44 23.79 1464642
20030505 23.74 23.99 23.62 23.79 1217016
20030506 23.55 23.93 23.54 23.74 1567414
20030507 23.60 24.05 23.52 23.98 1317289
20030508 23.87 23.91 23.53 23.67 1239515
20030509 23.76 24.06 23.73 24.04 1243126
20030512 24.04 24.24 23.89 24.16 717322
20030513 23.92 24.20 23.90 24.20 882035
20030514 24.20 24.24 23.95 24.09 936476
20030515 24.27 24.46 24.16 24.37 1462558
20030516 24.34 24.47 23.96 23.96 1286735
20030519 24.03 24.21 23.96 24.16 1058275
20030520 24.19 24.32 23.85 24.16 2138632
20030521 24.09 24.30 23.96 24.23 1182296
20030522 24.19 24.48 24.09 24.35 1416033
20030523 24.11 24.27 23.94 24.16 1103967
20030527 24.16 24.55 24.06 24.48 1762542
20030528 24.35 24.66 24.31 24.59 1439820
20030529 24.59 25.03 24.59 24.88 2417299
20030530 25.03 25.57 25.00 25.54 4666975
20030602 25.64 25.70 25.13 25.32 1701318
20030603 25.32 25.59 25.25 25.59 1059636
20030604 25.54 25.73 25.39 25.46 1333402
20030605 25.40 25.68 25.36 25.64 1055363
20030606 25.68 25.75 25.48 25.65 1673472
20030609 25.65 25.75 25.32 25.39 863479
20030610 25.33 25.38 24.95 25.03 2530197
20030611 25.18 25.38 25.03 25.32 1489308
20030612 25.30 25.42 25.01 25.39 933230
20030613 25.43 25.43 25.11 25.28 1021590
20030616 25.39 25.60 25.30 25.59 882088
20030617 25.59 25.64 25.27 25.45 1189627
20030618 25.45 25.60 25.32 25.45 1060739
20030619 25.45 25.45 24.96 25.03 1077143
20030620 25.03 25.34 25.02 25.22 1937451
20030623 25.17 25.21 24.75 24.93 796898
20030624 25.01 25.26 24.88 25.21 1710416
20030625 25.21 25.27 24.67 24.70 1421211
20030626 24.40 25.04 24.39 24.94 1134487
20030627 24.88 25.25 24.54 24.90 1355733
20030630 25.01 25.06 24.75 24.93 778427
20030701 24.70 25.09 24.44 25.07 977892
20030702 25.07 25.35 24.91 25.35 1087068
20030703 25.17 25.38 24.85 25.11 615766
20030707 25.25 25.47 25.19 25.42 1138209
20030708 25.39 25.48 25.25 25.38 834668
20030709 25.27 25.30 24.75 25.09 1281158
20030710 24.77 25.16 24.77 25.16 1200103
20030711 25.28 25.38 25.11 25.23 1033583
20030714 25.38 25.38 24.71 24.83 1463392
20030715 24.83 25.17 24.82 24.99 1094512
20030716 25.14 25.23 24.69 24.85 840596
20030717 24.45 24.74 24.43 24.66 2209700
20030718 24.85 25.02 24.74 24.99 895321
20030721 24.86 24.88 24.27 24.39 1439131
20030722 24.56 24.73 24.43 24.63 1480899
20030723 24.67 24.71 24.23 24.37 1411148
20030724 24.37 24.80 24.22 24.35 950185
20030725 24.42 25.03 24.41 24.66 2157594
20030728 25.57 26.04 25.14 25.22 4144394
20030729 25.22 25.28 24.80 24.93 1915120
20030730 24.93 25.14 24.88 25.03 858378
20030731 24.92 25.40 24.85 24.90 1426587
20030801 24.85 24.98 24.72 24.85 964521
20030804 24.85 24.96 24.59 24.81 1348152
20030805 24.70 24.81 24.34 24.40 1000499
20030806 24.22 24.62 24.11 24.47 1172396
20030807 24.52 24.54 24.16 24.25 1304729
20030808 24.45 24.64 24.35 24.52 606668
20030811 24.56 24.62 24.23 24.51 855070
20030812 24.51 24.56 24.28 24.41 971689
20030813 24.52 24.53 24.31 24.43 815370
20030814 24.43 24.65 24.34 24.58 850107
20030815 24.59 24.64 24.30 24.64 410511
20030818 24.57 24.73 24.45 24.47 513897
20030819 24.47 24.51 24.22 24.37 835771
20030820 24.37 24.48 24.29 24.43 1022417
20030821 24.43 24.56 24.10 24.15 1240217
20030822 24.15 24.22 24.00 24.09 1328715
20030825 24.09 24.37 24.09 24.37 1032480
20030826 24.33 24.50 24.06 24.48 1219264
20030827 24.48 24.49 24.31 24.46 1321491
20030828 24.43 24.49 24.11 24.44 1681997
20030829 24.30 24.54 24.28 24.51 843461
20030902 24.49 24.73 24.34 24.64 2387686
20030903 24.71 24.72 24.31 24.36 2082727
20030904 24.36 24.47 24.21 24.33 1035822
20030905 24.32 24.37 24.12 24.26 1277573
20030908 24.23 24.34 24.14 24.26 982191
20030909 24.16 24.39 24.01 24.30 1370334
20030910 24.35 24.57 24.32 24.44 1077277
20030911 24.49 24.56 24.28 24.45 1252673
20030912 24.45 24.45 24.18 24.37 1145821
20030915 24.45 24.60 24.30 24.60 1745616
20030916 24.61 24.74 24.49 24.74 1372523
20030917 24.68 24.73 24.38 24.38 1275384
20030918 24.49 24.82 24.49 24.79 1181119
20030919 24.72 24.73 24.20 24.35 1701972
20030922 24.19 24.51 24.19 24.51 1177152
20030923 24.45 24.55 24.30 24.41 828001
20030924 24.27 24.38 24.12 24.16 1405085
20030925 24.27 24.51 24.22 24.26 1480332
20030926 24.16 24.35 24.12 24.17 948261
20030929 24.24 24.24 24.03 24.06 908995
20030930 24.08 24.38 23.83 24.38 1978474
20031001 24.34 24.87 24.27 24.73 1988598
20031002 24.66 24.79 24.55 24.64 1283046
20031003 24.92 25.18 24.27 24.86 1404811
20031006 24.85 24.96 24.81 24.81 700216
20031007 24.56 24.91 24.56 24.85 1235571
20031008 24.88 24.92 24.51 24.81 770813
20031009 25.05 25.05 24.49 24.68 897640
20031010 24.54 24.73 24.50 24.63 545206
20031013 24.78 24.96 24.67 24.90 552320
20031014 24.63 24.85 24.57 24.76 779979
20031015 24.85 24.92 24.68 24.87 664918
20031016 24.87 24.87 24.49 24.85 739619
20031017 24.92 24.92 24.56 24.66 878349
20031020 24.78 24.85 24.49 24.85 622779
20031021 24.90 25.13 24.84 25.08 1108471
20031022 24.85 25.06 24.52 24.65 981507
20031023 24.52 24.81 24.50 24.63 1483479
20031024 24.52 24.65 24.38 24.59 1074130
20031027 24.67 24.73 24.42 24.52 831011
20031028 24.70 24.72 24.45 24.52 1509884
20031029 24.43 24.53 24.29 24.43 2004879
20031030 24.30 24.51 24.19 24.41 2008573
20031031 23.95 24.23 23.83 24.22 2855044
20031103 24.81 25.52 24.76 25.51 3951749
20031104 25.51 25.51 25.17 25.29 2166594
20031105 25.44 25.47 24.95 25.29 1652992
20031106 25.19 25.30 24.96 25.21 1118595
20031107 25.21 25.71 25.14 25.71 2001048
20031110 25.95 26.01 25.52 25.58 2394116
20031111 25.58 25.65 25.44 25.62 1352274
20031112 25.58 25.86 25.35 25.72 1304252
20031113 25.72 25.86 25.55 25.82 1297822
20031114 25.75 25.90 25.64 25.87 1030623
20031117 25.87 25.95 25.63 25.84 1342150
20031118 25.78 25.87 25.60 25.68 1280173
20031119 25.58 25.87 25.58 25.79 1939755
20031120 25.84 25.86 25.65 25.69 897913
20031121 25.81 26.01 25.59 25.90 1262387
20031124 25.95 26.28 25.84 26.24 1542857
20031125 26.09 26.38 25.96 26.31 1545569
20031126 26.43 26.43 25.95 26.14 1036130
20031128 26.04 26.35 25.95 26.33 591764
20031201 26.13 26.37 25.98 26.36 1147120
20031202 26.21 26.33 26.12 26.30 918076
20031203 26.26 26.62 26.21 26.40 1135844
20031204 26.46 26.61 26.37 26.54 974726
20031205 26.54 26.67 26.39 26.59 1002711
20031208 26.59 26.75 26.59 26.70 3011937
20031209 26.82 26.85 26.71 26.76 1287589
20031210 26.76 26.76 26.24 26.27 1732906
20031211 26.27 26.50 26.26 26.42 1053791
20031212 26.48 26.48 26.24 26.37 730059
20031215 26.79 27.10 26.74 26.87 1864002
20031216 26.68 26.99 26.62 26.95 1379967
20031217 27.13 27.13 26.38 26.38 1620966
20031218 26.37 27.18 26.24 27.10 2664432
20031219 27.16 27.24 26.88 27.05 2173333
20031222 27.20 27.24 27.09 27.14 1349401
20031223 27.14 27.59 27.14 27.53 1381054
20031224 27.60 27.79 27.53 27.71 949322
20031226 27.72 27.88 27.70 27.82 591492
20031229 27.82 27.97 27.79 27.92 1227000
20031230 27.79 28.24 27.78 28.19 1130410
20031231 28.19 28.39 27.92 28.03 1337854
20040102 27.96 28.15 27.73 27.82 1123889
20040105 27.99 28.16 27.78 28.16 1532391
20040106 27.99 28.14 27.79 27.88 1119271
20040107 27.79 27.81 27.38 27.68 1571516
20040108 27.64 27.91 27.57 27.84 960462
20040109 27.72 27.82 27.57 27.57 975813
20040112 27.57 27.89 27.51 27.80 1194803
20040113 27.80 27.91 27.24 27.50 1409583
20040114 27.60 28.10 27.60 28.03 1490957
20040115 27.90 27.90 27.43 27.46 1749208
20040116 27.70 27.96 27.48 27.89 1594746
20040120 27.71 27.85 27.45 27.56 1438655
20040121 27.46 27.89 27.46 27.87 1423168
20040122 27.83 27.83 27.58 27.71 1023224
20040123 27.81 27.93 27.66 27.88 942122
20040126 27.90 28.16 27.90 28.05 1384450
20040127 28.13 28.21 27.96 27.98 1227407
20040128 27.86 28.21 27.86 27.97 995647
20040129 27.98 28.51 27.97 28.30 2681956
20040130 28.23 28.25 27.82 27.83 1694189
20040202 27.46 27.96 27.46 27.65 1960591
20040203 27.53 27.58 27.24 27.38 2463102
20040204 27.42 27.94 27.35 27.79 1703155
20040205 27.90 27.90 27.66 27.77 1542580
20040206 27.77 28.05 27.60 28.01 1516225
20040209 27.92 28.11 27.74 28.08 1033141
20040210 28.05 28.31 28.02 28.30 1563229
20040211 28.30 28.59 28.24 28.49 1668241
20040212 28.34 28.44 28.16 28.38 783584
20040213 28.70 28.70 28.04 28.33 699221
20040217 28.41 28.60 28.34 28.42 731825
20040218 28.51 28.56 28.33 28.46 846483
20040219 28.60 28.60 28.41 28.52 977171
20040220 28.60 28.79 28.52 28.67 1616211
20040223 28.54 28.60 28.44 28.60 1455364
20040224 28.49 28.79 28.45 28.62 1375077
20040225 28.83 29.00 28.72 28.79 1973905
20040226 28.71 28.78 28.58 28.78 1538640
20040227 28.73 29.19 28.67 29.07 1475198
20040301 28.82 29.36 28.82 29.32 1731548
20040302 29.27 29.38 29.04 29.22 1712180
20040303 29.22 29.38 29.09 29.31 1198013
20040304 29.17 29.22 29.01 29.13 1014565
20040305 29.00 29.19 28.98 29.11 1348389
20040308 29.11 29.26 29.01 29.13 836922
20040309 28.98 29.42 28.94 29.21 1277250
20040310 29.20 29.48 29.20 29.37 1536696
20040311 29.30 29.30 28.84 28.97 1940713
20040312 28.89 29.30 28.65 29.30 1438695
20040315 29.14 29.20 28.56 28.64 1475952
20040316 28.74 28.93 28.57 28.85 1635237
20040317 28.79 29.10 28.74 29.02 938297
20040318 29.06 29.20 28.89 29.03 1100147
20040319 29.03 29.10 28.76 28.80 1741202
20040322 28.59 28.74 28.05 28.17 2129426
20040323 28.20 28.60 28.14 28.42 1903457
20040324 28.30 28.37 27.93 28.17 3282488
20040325 28.19 28.74 28.13 28.74 1335025
20040326 28.62 28.66 28.45 28.46 1215426
20040329 28.45 29.18 28.45 29.16 1872815
20040330 29.08 29.25 28.94 29.02 1960556
20040331 28.98 29.20 28.85 29.07 1142263
20040401 28.91 29.17 28.91 29.02 1237834
20040402 29.00 29.14 28.82 29.03 1316397
20040405 28.87 29.26 28.87 29.26 857305
20040406 30.23 30.56 29.63 29.88 4928119
20040407 29.88 30.19 29.83 30.13 3011298
20040408 30.19 30.33 30.19 30.31 1800596
20040412 30.37 30.48 30.18 30.19 1388750
20040413 30.23 30.24 29.53 29.75 2228776
20040414 29.75 29.90 29.67 29.90 2124701
20040415 29.87 30.18 29.80 30.17 1584887
20040416 30.37 30.64 30.29 30.63 2216763
20040419 30.48 30.68 30.41 30.54 1115401
20040420 30.55 30.72 30.41 30.55 1018885
20040421 30.28 30.68 30.28 30.48 1674923
20040422 30.13 31.42 30.13 31.42 2784249
20040423 31.15 31.87 30.96 31.72 3192046
20040426 31.67 31.94 31.60 31.80 2453260
20040427 31.56 32.15 31.56 31.77 2065307
20040428 31.63 31.71 31.29 31.39 1878349
20040429 31.46 31.87 31.40 31.85 1539936
20040430 31.75 32.16 31.72 31.78 2158313
20040503 31.79 32.16 31.64 32.09 1187889
20040504 31.88 32.11 31.65 32.04 1447470
20040505 31.79 32.01 31.69 31.91 1053711
20040506 31.65 31.94 31.45 31.85 1012000
20040507 31.67 31.85 31.37 31.37 960975
20040510 31.16 31.40 30.82 31.05 1973650
20040511 31.04 31.11 30.84 31.10 1196123
20040512 30.93 31.12 30.59 30.96 902256
20040513 30.78 31.09 30.70 30.96 1391720
20040514 30.82 31.45 30.77 31.13 1569633
20040517 30.88 31.15 30.81 30.91 1368772
20040518 30.91 31.29 30.84 31.22 1184109
20040519 31.40 31.40 30.98 31.08 1053576
20040520 30.97 31.26 30.82 31.26 1042777
20040521 31.26 31.48 31.12 31.34 1300738
20040524 31.51 31.51 31.15 31.24 1606485
20040525 31.23 31.34 31.03 31.28 1504839
20040526 31.17 31.60 31.14 31.58 1304788
20040527 31.67 31.78 31.36 31.64 1189561
20040528 31.58 31.67 31.41 31.60 840543
20040601 31.49 31.56 31.23 31.54 1032026
20040602 31.52 32.02 31.52 31.78 1139241
20040603 31.64 32.02 31.58 31.60 1084762
20040604 31.64 31.93 31.60 31.64 992710
20040607 31.69 31.89 31.69 31.82 730778
20040608 31.60 31.90 31.60 31.87 2307333
20040609 31.87 31.89 31.69 31.72 1055777
20040610 31.73 31.75 31.49 31.52 1098046
20040614 31.37 31.41 31.12 31.22 982646
20040615 31.30 31.34 31.13 31.23 1221900
20040616 31.15 31.17 30.77 30.99 1752741
20040617 30.99 30.99 30.70 30.70 906965
20040618 30.63 30.73 30.40 30.61 1508522
20040621 30.58 30.90 30.55 30.78 1516305
20040622 30.78 31.12 30.72 31.08 1179900
20040623 30.99 31.08 30.64 30.99 1085969
20040624 30.88 30.96 30.70 30.87 1044774
20040625 30.83 31.00 30.55 30.68 1205932
20040628 30.87 31.14 30.67 30.74 1426266
20040629 30.59 31.09 30.59 30.99 909783
20040630 31.04 31.23 30.94 31.19 932997
20040701 30.82 31.19 30.55 30.83 1574810
20040702 30.67 30.87 30.66 30.79 756140
20040706 30.64 30.89 30.64 30.70 931118
20040707 30.67 30.99 30.65 30.93 770900
20040708 30.93 31.31 30.93 31.17 1683098
20040709 31.20 31.24 31.02 31.19 766606
20040712 31.08 31.36 30.96 31.20 728095
20040713 31.08 31.08 30.79 30.92 585991
20040714 30.85 31.03 30.68 30.79 711321
20040715 30.75 30.88 30.58 30.74 601691
20040716 30.93 30.93 30.63 30.71 830747
20040719 30.71 30.85 30.49 30.67 741379
20040720 30.62 30.70 30.39 30.44 1580446
20040721 30.55 30.62 30.26 30.26 1474841
20040722 30.11 30.17 29.82 29.92 1401173
20040723 29.80 30.12 29.80 29.98 1970525
20040726 29.99 30.51 29.72 30.37 2192738
20040727 30.63 31.29 30.49 31.11 2838844
20040728 31.00 31.20 30.64 31.02 1804402
20040729 31.11 31.21 30.93 31.00 1389633
20040730 30.89 31.09 30.82 31.05 1138570
20040802 30.67 31.05 30.67 30.89 1582727
20040803 30.91 30.91 30.52 30.76 1598024
20040804 30.64 30.85 30.46 30.78 698171
20040805 30.69 30.86 30.52 30.55 761104
20040806 30.41 30.74 30.14 30.38 1520464
20040809 30.47 30.48 30.19 30.19 1014045
20040810 30.23 30.68 30.00 30.63 1023439
20040811 30.44 30.90 30.35 30.75 1075905
20040812 30.64 30.76 30.39 30.41 1313549
20040813 30.49 30.59 30.26 30.47 840677
20040816 30.41 30.65 30.28 30.64 868588
20040817 30.58 30.64 30.44 30.63 1036723
20040818 30.60 31.06 30.55 31.05 839603
20040819 30.96 30.99 30.70 30.94 806728
20040820 30.88 31.02 30.70 30.99 858121
20040823 31.05 31.23 30.97 31.14 927361
20040824 31.23 31.28 31.17 31.23 879457
20040825 31.22 31.41 31.12 31.36 1244577
20040826 31.30 31.49 31.30 31.42 853693
20040827 31.46 31.59 31.33 31.50 1024366
20040830 31.41 31.56 31.28 31.28 753603
20040831 31.32 31.47 31.26 31.47 681844
20040901 31.32 31.45 31.13 31.32 1282058
20040902 31.26 31.59 31.26 31.56 841101
20040903 31.55 31.60 31.43 31.50 1869468
20040907 31.50 31.66 31.43 31.65 1008094
20040908 31.44 31.56 31.35 31.47 1330342
20040909 31.54 31.64 31.37 31.43 1039572
20040910 31.50 31.58 31.27 31.58 1346081
20040913 31.53 31.56 31.35 31.49 869778
20040914 31.53 31.86 31.17 31.77 974215
20040915 31.80 32.18 31.77 31.99 1749959
20040916 32.10 32.10 31.76 31.87 746667
20040917 32.06 32.30 31.97 32.02 1561625
20040920 32.03 32.03 31.63 31.85 1906815
20040921 31.79 31.80 31.44 31.77 1335944
20040922 31.62 31.77 31.50 31.52 1084121
20040923 31.38 31.60 31.11 31.11 1225105
20040924 31.08 31.11 30.86 31.07 1345281
20040927 31.06 31.06 30.81 30.96 1057178
20040928 30.89 31.21 30.89 31.03 832164
20040929 31.09 31.18 30.90 31.18 595946
20040930 31.26 32.15 31.23 31.98 2486622
20041001 31.92 32.25 31.78 32.01 1313403
20041004 32.28 32.30 32.01 32.24 1154946
20041005 32.20 32.26 32.04 32.21 875380
20041006 32.22 32.28 31.98 32.23 677442
20041007 32.10 32.22 31.81 31.82 804287
20041008 31.83 31.94 31.45 31.56 926464
20041011 31.69 31.86 31.64 31.86 540860
20041012 31.61 31.72 31.43 31.50 991154
20041013 31.54 31.61 31.12 31.32 771076
20041014 31.44 31.83 31.41 31.68 1092924
20041015 31.85 31.98 31.41 31.53 1349816
20041018 31.51 31.99 31.49 31.92 1066381
20041019 31.92 32.16 31.79 31.98 777878
20041020 31.84 32.12 31.81 31.95 947005
20041021 32.04 32.24 31.83 32.19 1341013
20041022 32.07 32.13 31.68 31.80 1420108
20041025 32.24 32.61 31.97 32.35 1869201
20041026 32.24 32.35 32.04 32.07 2279481
20041027 31.90 32.32 31.86 32.19 1402901
20041028 32.04 32.33 32.01 32.32 1642187
20041029 32.32 32.39 32.15 32.24 1491466
20041101 32.03 32.31 31.64 31.91 2162906
20041102 31.68 32.13 31.68 31.95 2732843
20041103 31.95 32.45 31.95 32.44 3304648
20041104 32.36 33.07 32.31 33.00 1732886
20041105 32.99 33.47 32.86 33.19 1439981
20041108 33.04 33.29 33.02 33.25 1179622
20041109 33.27 33.37 32.99 33.14 1099993
20041110 33.25 33.39 33.06 33.24 941937
20041111 33.25 33.51 33.14 33.44 1036637
20041112 33.45 33.74 33.37 33.74 1107596
20041115 33.63 33.73 33.45 33.72 1000091
20041116 33.72 33.83 33.49 33.54 913260
20041117 33.66 33.72 33.24 33.42 1205364
20041118 33.45 33.69 33.36 33.64 861241
20041119 33.57 33.60 33.16 33.21 1012095
20041122 33.29 33.98 33.17 33.92 1621113
20041123 34.10 34.14 33.85 33.95 1103657
20041124 33.94 34.07 33.63 33.66 804830
20041126 33.58 34.06 33.58 33.94 335567
20041129 33.93 34.07 32.63 32.77 5702380
20041130 32.62 33.05 32.48 32.95 2924338
20041201 32.85 33.39 32.85 33.38 1548515
20041202 33.36 33.44 33.06 33.31 887727
20041203 33.45 33.82 33.24 33.54 1100871
20041206 33.38 33.46 33.28 33.44 1001925
20041207 33.34 33.36 32.65 32.65 1475433
20041208 32.61 32.85 32.48 32.72 1383251
20041209 32.68 32.77 32.33 32.61 1483258
20041210 33.20 33.20 32.30 32.71 1413890
20041213 32.84 32.90 32.43 32.78 1119971
20041214 32.64 33.40 32.62 33.29 1716829
20041215 33.29 33.34 33.08 33.26 1095698
20041216 33.40 33.62 33.21 33.55 924732
20041217 33.14 33.54 33.13 33.19 1848005
20041220 33.18 33.44 32.98 33.19 760264
20041221 33.32 33.53 32.98 33.46 1358183
20041222 33.33 33.62 33.33 33.51 1204459
20041223 33.64 33.73 33.52 33.59 606673
20041227 33.66 33.75 33.49 33.49 627629
20041228 33.60 33.64 33.35 33.63 619008
20041229 33.50 33.54 33.20 33.34 648586
20041230 33.66 33.73 33.48 33.54 640230
20041231 33.66 33.78 33.38 33.67 625507
20050103 33.69 33.85 33.29 33.45 1761261
20050104 33.46 33.71 33.13 33.32 1675314
20050105 33.32 33.88 33.32 33.53 2051600
20050106 33.40 33.64 33.29 33.57 1378079
20050107 33.74 33.75 33.28 33.33 1318128
20050110 33.23 33.32 33.17 33.26 1528487
20050111 33.24 33.35 33.04 33.29 1137479
20050112 33.25 33.36 33.10 33.21 1310169
20050113 33.06 33.29 33.02 33.07 1039992
20050114 32.99 33.47 32.98 33.40 1043440
20050118 33.23 33.91 33.17 33.91 1362560
20050119 33.91 33.92 33.57 33.66 1013465
20050120 33.66 33.71 33.26 33.41 1540424
20050121 33.40 33.53 33.26 33.40 744613
20050124 33.41 33.59 33.35 33.41 871280
20050125 33.53 33.64 33.29 33.52 873402
20050126 33.67 33.67 33.25 33.39 1979844
20050127 33.47 33.91 33.36 33.89 1306986
20050128 33.75 34.15 33.75 34.15 1914455
20050131 33.88 34.37 33.45 33.66 2561714
20050201 33.40 33.89 33.17 33.89 1527558
20050202 33.78 33.87 33.50 33.70 1897610
20050203 33.55 33.66 33.20 33.38 1795083
20050204 33.56 33.62 33.40 33.51 2512639
20050207 33.43 33.80 33.43 33.65 1301813
20050208 33.44 33.51 33.26 33.40 1515091
20050209 33.54 33.54 33.33 33.45 1476759
20050210 33.45 33.63 33.33 33.62 2222168
20050211 33.70 34.18 33.61 33.85 2558000
20050214 33.93 34.04 33.78 33.89 1320382
20050215 33.78 34.03 33.74 33.89 1180054
20050216 33.85 33.86 33.52 33.81 1301548
20050217 33.70 33.80 33.26 33.39 1816040
20050218 33.29 33.34 33.07 33.18 1454078
20050222 32.68 33.08 32.57 32.92 1618679
20050223 32.65 33.19 32.54 33.05 1979579
20050224 33.13 33.29 32.92 33.17 1453017
20050225 33.18 33.65 33.05 33.59 1677154
20050228 33.39 33.66 33.21 33.37 1782784
20050301 33.21 33.74 33.18 33.66 1723177
20050302 33.66 33.83 33.40 33.55 972032
20050303 33.59 33.81 33.52 33.62 794136
20050304 33.74 33.95 33.67 33.81 1079376
20050307 33.78 33.81 33.36 33.46 1430288
20050308 33.40 33.43 33.27 33.27 1555304
20050309 33.27 33.31 33.03 33.15 1679264
20050310 33.30 33.50 33.16 33.16 1066452
20050311 33.21 33.29 32.77 32.87 1304746
20050314 32.87 33.03 32.64 32.99 2795432
20050315 33.06 33.13 32.85 32.86 1189489
20050316 32.81 32.91 32.57 32.65 1115905
20050317 32.61 32.61 32.16 32.16 2494367
20050318 32.31 33.07 32.30 32.46 8962710
20050321 32.48 32.81 32.42 32.65 2334670
20050322 32.46 32.99 32.40 32.43 2089783
20050323 32.34 32.59 32.24 32.52 2371067
20050324 32.68 32.72 32.30 32.47 1386902
20050328 32.61 32.91 32.46 32.48 1920590
20050329 32.44 32.80 32.40 32.49 1407870
20050330 32.68 32.87 32.61 32.76 1539743
20050331 32.83 32.89 32.71 32.81 1200039
20050401 32.79 32.92 32.24 32.37 1484092
20050404 32.42 32.80 32.18 32.66 1588404
20050405 32.75 33.08 32.75 32.94 1606602
20050406 32.94 33.06 32.87 32.91 807719
20050407 32.96 33.12 32.85 33.00 1045353
20050408 32.99 33.10 32.83 32.83 748772
20050411 32.77 33.04 32.68 32.71 877347
20050412 32.71 33.12 32.51 32.93 1088607
20050413 32.86 33.09 32.65 32.68 978230
20050414 32.68 32.99 32.68 32.96 1466949
20050415 33.01 33.12 32.93 32.93 2746375
20050418 32.99 32.99 32.77 32.78 2391639
20050419 32.66 32.80 32.30 32.58 1417365
20050420 32.54 32.70 32.29 32.37 1121707
20050421 32.49 32.74 32.46 32.65 1059727
20050422 32.55 32.68 32.34 32.55 1732408
20050425 32.62 32.87 32.52 32.61 1364748
20050426 32.51 32.67 32.37 32.46 1098102
20050427 32.34 32.72 32.11 32.46 1404310
20050428 32.99 33.30 32.83 33.03 3617789
20050429 33.34 34.09 33.25 34.09 4078023
20050502 33.82 34.11 33.69 34.05 1807576
20050503 33.96 34.31 33.90 34.21 2378847
20050504 34.16 34.52 33.97 34.49 1547919
20050505 34.47 34.69 34.27 34.41 1445981
20050506 34.50 34.69 34.46 34.47 1517324
20050509 34.48 34.69 34.29 34.52 1361979
20050510 34.53 34.61 34.16 34.27 1262019
20050511 34.35 34.50 34.05 34.23 1107992
20050512 34.25 34.57 34.18 34.18 1129619
20050513 34.18 34.22 33.87 34.05 986406
20050516 34.20 34.44 34.15 34.36 976384
20050517 34.25 34.43 34.12 34.33 979680
20050518 34.40 34.67 34.28 34.56 1320571
20050519 34.46 34.56 34.36 34.47 969526
20050520 34.50 34.50 34.18 34.27 1255294
20050523 34.24 34.65 34.18 34.62 858885
20050524 34.43 34.64 34.26 34.59 1167071
20050525 34.52 34.72 34.40 34.56 1531567
20050526 34.57 34.87 34.54 34.74 1161532
20050527 34.58 34.89 34.58 34.89 916173
20050531 34.89 34.89 34.58 34.69 1166789
20050601 34.48 35.09 34.47 35.09 1939753
20050602 35.00 35.22 34.90 35.17 1317736
20050603 35.21 35.43 35.08 35.21 1279836
20050606 35.21 35.45 35.21 35.37 1201543
20050607 35.45 35.75 35.34 35.40 1744479
20050608 35.46 35.46 35.02 35.15 1386587
20050609 35.23 35.23 34.89 35.18 1174920
20050610 35.00 35.01 34.53 34.71 1913655
20050613 34.50 34.79 34.38 34.44 1582385
20050614 34.44 34.51 34.32 34.44 2224336
20050615 34.40 34.52 34.21 34.52 1254525
20050616 34.58 34.58 34.24 34.51 2071290
20050617 34.63 34.86 34.47 34.69 2610555
20050620 34.69 34.78 34.47 34.73 997351
20050621 34.73 34.80 34.44 34.59 908042
20050622 34.69 34.76 34.44 34.66 717096
20050623 34.62 34.62 34.14 34.24 811389
20050624 34.17 34.31 33.91 33.91 875518
20050627 33.91 33.93 33.70 33.86 1136364
20050628 33.86 34.18 33.84 34.12 798537
20050629 34.05 34.05 33.81 33.96 1170330
20050630 33.97 34.21 33.86 33.89 1156298
20050701 33.99 34.11 33.83 34.04 734407
20050705 33.96 34.22 33.86 33.99 765488
20050706 33.76 34.02 33.76 33.85 1198264
20050707 33.60 33.68 33.17 33.62 1096234
20050708 33.63 34.15 33.63 34.03 732965
20050711 34.07 34.08 33.74 33.78 1260426
20050712 33.63 34.18 33.62 34.10 1149216
20050713 33.86 34.02 33.76 33.96 997089
20050714 34.69 34.69 34.08 34.18 941877
20050715 34.07 34.24 34.07 34.16 696638
20050718 34.01 34.05 33.79 33.83 1215837
20050719 33.86 33.93 33.79 33.91 980696
20050720 33.78 33.98 33.63 33.96 795914
20050721 33.93 33.98 33.67 33.95 1095447
20050722 34.01 34.06 33.83 33.92 694015
20050725 33.92 34.08 33.83 33.86 782930
20050726 33.86 34.18 33.70 33.90 930468
20050727 34.31 34.64 34.20 34.21 1743955
20050728 34.46 35.00 34.35 34.98 1781068
20050729 34.89 35.03 34.50 34.55 1285344
20050801 34.50 34.68 34.28 34.31 1052432
20050802 34.29 34.73 34.07 34.69 1171248
20050803 34.59 34.73 34.47 34.66 830798
20050804 34.57 34.58 34.28 34.44 825552
20050805 34.32 34.45 34.05 34.18 1368751
20050808 34.28 34.50 34.17 34.21 922730
20050809 34.32 34.50 34.25 34.32 851912
20050810 34.46 34.87 34.44 34.59 1091250
20050811 34.61 34.76 34.33 34.76 878141
20050812 34.76 34.88 34.47 34.54 1193149
20050815 34.65 34.78 34.44 34.77 726801
20050816 35.08 35.36 34.46 34.57 2364791
20050817 34.64 34.88 34.57 34.74 1719955
20050818 34.78 34.90 34.76 34.79 1283508
20050819 34.97 35.08 34.79 34.88 987253
20050822 34.91 35.09 34.69 34.89 1367833
20050823 34.92 34.98 34.63 34.68 721293
20050824 34.69 34.76 34.44 34.48 1152495
20050825 34.54 34.69 34.34 34.47 1458454
20050826 34.36 34.67 34.33 34.44 1413078
20050829 34.46 34.69 34.40 34.64 1258328
20050830 34.62 34.62 34.22 34.46 1272525
20050831 34.46 34.82 34.13 34.78 1159649
20050901 34.59 35.15 34.54 34.64 1111423
20050902 34.66 34.80 34.53 34.66 973522
20050906 34.89 35.24 34.76 35.14 1135015
20050907 35.15 35.21 34.99 35.18 1810967
20050908 35.06 35.22 34.85 34.92 982906
20050909 35.02 35.22 34.89 35.16 886062
20050912 35.11 35.14 34.72 34.84 1403388
20050913 34.85 34.85 34.47 34.75 1603463
20050914 34.82 34.95 34.73 34.80 2179833
20050915 34.82 34.92 34.59 34.91 2468540
20050916 34.92 35.14 34.51 34.52 10633400
20050919 34.52 34.52 34.13 34.27 2318908
20050920 34.33 34.39 34.11 34.26 2006870
20050921 34.05 34.10 33.64 33.69 2323079
20050922 33.82 33.98 33.31 33.63 2108536
20050923 33.63 33.87 33.54 33.80 1715426
20050926 34.16 34.33 33.91 33.93 2920956
20050927 34.13 35.04 34.02 34.76 3281481
20050928 35.23 35.38 34.69 34.81 1329876
20050929 34.91 35.13 34.67 35.10 1894385
20050930 36.05 36.05 35.26 35.39 2338850
20051003 35.35 35.51 35.25 35.44 1512093
20051004 35.54 35.81 35.34 35.38 1736932
20051005 35.31 35.37 35.12 35.12 1431672
20051006 35.25 35.35 34.97 35.15 1632659
20051007 35.31 35.31 34.75 34.99 1089265
20051010 35.15 35.42 34.88 35.02 1284256
20051011 35.02 35.23 35.01 35.07 1092524
20051012 35.31 35.41 34.98 35.05 1137491
20051013 34.91 35.25 34.78 34.97 1502839
20051014 34.87 35.26 34.72 35.15 1339782
20051017 35.22 35.33 34.98 35.29 1401563
20051018 35.31 35.60 35.20 35.33 1169686
20051019 35.23 35.36 34.88 35.36 1207485
20051020 35.24 35.38 34.97 35.05 1350600
20051021 35.20 35.39 35.01 35.36 1964118
20051024 35.41 35.67 35.29 35.58 1045600
20051025 35.48 35.63 35.18 35.59 989163
20051026 35.65 35.83 35.32 35.39 1726114
20051027 35.40 35.41 35.09 35.19 988511
20051028 35.45 35.69 35.38 35.64 1406386
20051031 34.52 34.72 33.37 33.89 9480398
20051101 33.89 34.40 33.89 34.29 3963428
20051102 34.10 34.10 33.76 33.94 2728963
20051103 34.02 34.02 33.60 33.80 2446512
20051104 33.80 33.88 33.67 33.68 2037370
20051107 33.72 34.03 33.70 33.85 1562144
20051108 33.85 33.85 33.63 33.72 1249324
20051109 33.57 33.96 33.57 33.88 1461912
20051110 33.95 34.45 33.86 34.39 1652080
20051111 34.34 34.48 34.03 34.42 810073
20051114 34.39 34.41 34.17 34.29 1148570
20051115 34.22 34.33 33.91 34.03 1778120
20051116 34.12 34.13 33.74 33.74 1577003
20051117 33.96 33.99 33.68 33.95 3899561
20051118 34.20 34.28 34.03 34.19 1629531
20051121 34.15 34.52 34.15 34.41 1617540
20051122 34.41 34.57 34.40 34.52 1972720
20051123 34.52 34.69 34.37 34.64 1616366
20051125 34.73 34.75 34.52 34.66 372516
20051128 34.62 34.74 34.57 34.71 2061744
20051129 34.83 34.97 34.74 34.78 1905284
20051130 34.85 34.86 33.96 34.02 3358601
20051201 34.17 34.43 34.10 34.31 1675220
20051202 34.35 34.49 33.46 34.40 1346705
20051205 34.40 34.41 34.05 34.24 1474173
20051206 34.24 34.25 34.07 34.13 1398003
20051207 34.04 34.11 33.78 33.83 1724316
20051208 33.94 34.00 33.80 33.90 770508
20051209 33.90 34.04 33.85 33.88 960415
20051212 33.97 33.98 33.69 33.85 2003994
20051213 33.81 34.11 33.63 33.90 2970627
20051214 33.93 34.53 33.92 34.31 2168511
20051215 34.31 34.51 34.21 34.30 1647498
20051216 34.57 34.57 34.27 34.45 2201026
20051219 34.41 34.42 34.16 34.24 923366
20051220 34.33 34.51 34.04 34.39 1752297
20051221 34.53 34.65 34.11 34.11 1256933
20051222 34.11 34.39 34.10 34.24 1498915
20051223 34.24 34.35 33.86 34.07 1151617
20051227 34.06 34.06 33.75 33.84 1476116
20051228 33.84 33.96 33.66 33.79 1509926
20051229 33.66 33.74 33.50 33.56 1492568
20051230 33.56 33.58 33.36 33.36 1078556
20060103 33.93 33.97 33.58 33.75 2672295
20060104 33.97 34.08 33.83 34.04 2520602
20060105 34.00 34.21 33.97 34.17 1799320
20060106 34.21 34.35 34.13 34.27 1316133
20060109 34.33 34.46 34.28 34.44 1515237
20060110 34.51 34.61 34.33 34.34 1381292
20060111 34.54 34.54 34.04 34.11 1434015
20060112 34.25 34.30 33.75 33.95 2051924
20060113 34.07 34.19 33.75 33.78 1456555
20060117 33.63 34.07 33.63 33.77 1813440
20060118 33.73 34.04 33.73 33.77 1230248
20060119 33.78 34.16 33.77 33.82 1427797
20060120 33.82 33.87 33.39 33.45 1290096
20060123 33.45 33.46 33.12 33.29 1741674
20060124 33.38 33.56 33.23 33.30 837610
20060125 33.39 33.65 33.34 33.58 2326551
20060126 33.72 33.81 33.61 33.70 1404091
20060127 33.70 33.91 33.50 33.77 1341264
20060130 33.63 33.90 33.60 33.72 1239186
20060131 33.81 33.95 32.92 33.12 4228467
20060201 33.31 34.00 33.26 33.71 3925860
20060202 33.79 33.98 33.63 33.75 1677811
20060203 33.76 33.80 33.24 33.42 1583635
20060206 33.42 33.57 33.19 33.26 2860258
20060207 33.15 33.22 32.84 32.95 1918756
20060208 33.03 33.12 32.74 32.92 2128353
20060209 33.01 33.25 32.95 33.14 1612004
20060210 33.16 33.33 33.07 33.20 1918497
20060213 33.20 33.27 33.06 33.16 1205117
20060214 33.23 33.41 33.12 33.27 2075242
20060215 33.23 33.83 33.19 33.80 2358418
20060216 33.95 34.39 33.88 34.31 4214865
20060217 34.21 34.43 34.21 34.35 2858574
20060221 34.48 34.69 34.43 34.55 2324607
20060222 34.58 34.71 34.46 34.71 2149209
20060223 34.74 34.92 34.71 34.82 2154909
20060224 34.85 34.85 34.59 34.68 1324165
20060227 34.67 34.87 34.57 34.63 1508565
20060228 34.53 34.63 34.29 34.42 1360515
20060301 34.36 34.53 34.34 34.43 1010731
20060302 34.43 34.43 34.20 34.39 999788
20060303 34.39 34.50 34.26 34.36 1083340
20060306 34.34 34.57 34.27 34.34 1355623
20060307 34.34 34.61 34.30 34.57 1732958
20060308 34.59 35.13 34.57 34.92 2954950
20060309 34.92 35.12 34.92 35.06 1666528
20060310 34.99 35.17 34.92 35.17 1263704
20060313 35.16 35.27 34.99 35.20 1656744
20060314 35.20 35.42 35.16 35.40 2022621
20060315 35.31 35.56 35.07 35.50 2401371
20060316 35.52 35.52 34.82 35.11 2341250
20060317 35.30 35.33 35.02 35.33 2342924
20060320 35.34 35.37 35.13 35.18 749262
20060321 35.33 35.37 35.03 35.08 1462219
20060322 35.12 35.27 35.05 35.27 911988
20060323 35.16 35.25 34.81 34.95 1076517
20060324 35.55 35.55 34.72 34.94 945460
20060327 34.86 34.94 34.57 34.67 1023605
20060328 34.57 35.16 34.01 34.05 2312413
20060329 34.14 34.66 34.07 34.35 2550065
20060330 34.32 34.48 34.18 34.32 829080
20060331 34.41 34.47 34.16 34.21 1562121
20060403 34.21 34.50 34.12 34.19 1334896
20060404 34.23 34.40 34.18 34.19 1002363
20060405 34.35 34.57 34.35 34.39 1595722
20060406 34.34 34.53 34.22 34.26 1541909
20060407 34.26 34.30 34.06 34.10 1462219
20060410 34.21 34.34 34.10 34.17 1055275
20060411 34.07 34.18 33.87 34.01 1291640
20060412 33.79 33.83 33.50 33.56 3472996
20060413 33.60 33.80 33.45 33.49 1090163
20060417 33.60 33.79 33.45 33.55 1065831
20060418 33.60 33.83 33.53 33.66 1370428
20060419 33.73 34.16 33.73 34.12 1380727
20060420 34.22 34.34 34.03 34.22 1130072
20060421 34.37 34.47 34.18 34.33 854184
20060424 34.26 34.63 34.20 34.62 1577827
20060425 34.64 34.71 34.50 34.60 1614131
20060426 34.74 35.13 34.64 34.95 1687770
20060427 34.95 35.46 34.88 35.42 2498827
20060428 35.58 36.23 35.58 35.97 5275988
20060501 35.86 36.11 35.73 35.93 2592292
20060502 35.74 35.91 35.61 35.85 3118191
20060503 35.81 35.85 35.65 35.72 1639236
20060504 35.73 36.02 35.71 35.95 1850625
20060505 35.81 36.07 35.81 36.03 1796941
20060508 36.00 36.16 35.87 36.04 1727551
20060509 36.08 36.25 35.99 36.13 1349701
20060510 36.09 36.36 36.05 36.31 1470587
20060511 36.17 36.26 35.89 36.01 1169595
20060512 35.96 36.05 35.65 35.78 2547619
20060515 35.82 35.96 35.69 35.93 2151103
20060516 35.86 36.14 35.76 36.10 2229376
20060517 36.04 36.09 35.61 35.72 2720644
20060518 35.75 35.86 35.51 35.60 1146551
20060519 35.76 35.86 35.54 35.65 2092526
20060522 35.53 36.00 35.53 35.93 3966711
20060523 35.93 36.00 35.73 35.77 2081326
20060524 35.76 36.23 35.59 36.18 1971125
20060525 36.29 36.60 36.13 36.60 2461750
20060526 36.69 36.87 36.62 36.75 1583105
20060530 36.73 36.96 36.53 36.65 2119777
20060531 36.72 36.92 36.54 36.80 2058089
20060601 36.79 37.07 36.74 37.04 1588777
20060602 36.91 37.39 36.82 37.25 1541679
20060605 36.88 37.24 36.86 36.93 1496629
20060606 37.30 37.42 37.04 37.33 2779016
20060607 37.40 37.42 36.97 36.97 1927419
20060608 36.92 37.04 36.15 36.61 2998890
20060609 36.65 36.99 36.57 36.72 1361352
20060612 36.92 37.04 36.58 36.62 1581738
20060613 36.68 36.71 36.26 36.40 1786510
20060614 36.37 36.60 36.14 36.52 2028525
20060615 36.68 36.99 36.40 36.99 2077031
20060616 36.72 37.15 36.52 37.01 2499757
20060619 37.29 37.30 36.57 36.62 1767825
20060620 36.72 37.18 36.65 37.11 1500597
20060621 37.08 37.31 37.05 37.09 1415232
20060622 37.17 37.58 37.11 37.52 2502189
20060623 37.44 37.58 37.11 37.37 1544879
20060626 37.28 37.40 37.22 37.36 2083942
20060627 37.51 37.62 37.04 37.04 2437302
20060628 37.19 37.34 37.08 37.24 1056753
20060629 37.34 37.83 37.29 37.73 1670302
20060630 37.70 37.90 37.67 37.84 1440445
20060703 37.57 38.08 37.55 38.01 2967406
20060705 37.83 38.00 37.75 37.82 1270612
20060706 37.68 38.03 37.41 37.49 2402747
20060707 37.37 37.45 37.01 37.14 2292937
20060710 37.19 37.90 37.13 37.86 1498421
20060711 37.89 38.26 37.85 38.25 1683228
20060712 38.25 38.40 37.93 38.01 2018031
20060713 37.65 37.66 37.22 37.48 2183896
20060714 37.37 37.57 37.29 37.56 1631139
20060717 38.04 38.37 37.92 38.17 2596000
20060718 37.97 38.11 37.74 38.02 2071143
20060719 38.28 38.29 37.94 38.22 2673814
20060720 38.40 38.48 38.09 38.15 1476920
20060721 38.17 38.24 37.88 38.08 1295569
20060724 38.20 38.37 38.10 38.36 1276243
20060725 38.36 38.58 38.08 38.54 2136799
20060726 38.42 38.59 38.15 38.23 2110050
20060727 38.19 38.26 37.22 37.35 4005729
20060728 37.36 37.82 36.97 37.80 2569508
20060731 37.74 38.04 37.54 37.64 2083174
20060801 37.50 37.72 37.18 37.36 1536944
20060802 37.33 37.72 37.32 37.72 1465529
20060803 37.91 37.91 37.52 37.56 927106
20060804 37.40 37.83 37.40 37.72 1004152
20060807 37.65 37.72 37.35 37.40 847373
20060808 37.51 37.92 37.45 37.84 1033844
20060809 38.00 38.09 37.62 37.67 1015414
20060810 37.68 38.22 37.56 38.15 1241048
20060811 38.01 38.60 37.90 38.24 3691404
20060814 38.40 39.02 38.30 38.76 1438397
20060815 38.98 39.03 38.78 38.86 1463354
20060816 38.86 39.09 38.73 39.09 1763473
20060817 38.95 39.04 38.44 38.68 1291601
20060818 38.68 38.81 38.58 38.81 651304
20060821 38.81 38.95 38.52 38.72 1567532
20060822 38.61 38.97 38.61 38.91 711584
20060823 38.91 39.06 38.51 38.61 787221
20060824 38.70 38.94 38.53 38.91 713503
20060825 38.91 38.99 38.69 38.91 652200
20060828 38.91 39.34 38.79 39.23 1195870
20060829 39.18 39.69 39.04 39.61 1763857
20060830 39.61 39.83 39.55 39.73 995842
20060831 39.61 39.98 39.60 39.84 1228706
20060901 39.71 39.81 39.54 39.70 1380004
20060905 39.56 39.66 39.39 39.51 745673
20060906 39.38 39.52 38.96 39.48 1315871
20060907 39.53 39.69 39.10 39.14 933618
20060908 39.10 39.32 39.02 39.26 1384330
20060911 39.27 39.47 39.14 39.38 977264
20060912 39.52 39.76 39.33 39.66 1875635
20060913 39.66 39.66 38.99 39.02 1985831
20060914 39.05 39.61 39.05 39.45 1622666
20060915 39.55 39.55 39.07 39.07 2711272
20060918 39.26 39.26 38.73 38.89 1836061
20060919 38.80 39.04 38.66 38.99 1464751
20060920 39.07 39.18 38.90 38.90 1055013
20060921 39.25 39.36 38.99 39.09 1667330
20060922 39.14 39.27 38.92 39.23 1448336
20060925 39.29 39.59 39.12 39.48 1394129
20060926 39.35 39.66 39.21 39.47 1402272
20060927 39.06 39.34 38.71 39.22 1785925
20060928 39.28 39.28 38.93 39.14 1081480
20060929 39.25 39.25 38.89 38.92 1456607
20061002 38.77 38.89 38.38 38.70 1339539
20061003 38.63 39.01 38.50 38.74 1572021
20061004 38.68 39.02 38.55 39.00 920512
20061005 39.13 39.27 38.88 39.21 836273
20061006 39.19 39.19 38.92 39.05 873175
20061009 38.96 39.15 38.75 38.92 730785
20061010 39.01 39.01 38.49 38.63 1377332
20061011 38.63 38.69 38.33 38.52 1540845
20061012 38.52 38.55 38.11 38.50 1832752
20061013 38.30 38.35 37.63 37.64 2151763
20061016 37.64 38.04 37.49 38.01 2584660
20061017 38.01 38.77 37.89 38.66 3178017
20061018 38.78 38.96 38.55 38.93 2149854
20061019 38.93 38.94 38.63 38.85 1582583
20061020 38.91 38.96 38.73 38.81 1623811
20061023 38.74 39.12 38.63 39.10 1033890
20061024 38.94 39.13 38.72 39.03 2015480
20061025 39.08 39.18 38.84 39.01 1851967
20061026 39.14 39.84 39.00 39.46 3128518
20061027 39.34 39.69 38.92 39.29 1724973
20061030 39.29 39.43 39.13 39.37 1126017
20061031 39.38 39.68 39.38 39.54 1432430
20061101 39.48 39.63 39.12 39.12 2048183
20061102 39.13 39.25 38.82 38.97 2226585
20061103 38.97 38.98 38.69 38.80 1229851
20061106 38.80 39.13 38.80 38.97 2590132
20061107 39.10 39.23 38.95 39.11 1718865
20061108 39.12 39.18 38.62 38.98 2143746
20061109 39.07 39.10 38.70 38.88 1413725
20061110 38.99 38.99 38.61 38.79 1400109
20061113 38.61 38.96 38.61 38.85 976501
20061114 38.85 39.21 38.76 39.10 1179079
20061115 39.10 39.21 38.83 39.12 2062180
20061116 39.21 39.30 39.16 39.30 983627
20061117 39.19 39.49 39.08 39.41 1392983
20061120 39.32 39.46 39.21 39.27 833856
20061121 39.22 39.38 38.97 39.29 1644680
20061122 39.25 39.72 39.21 39.53 1226034
20061124 39.47 39.69 39.31 39.37 648583
20061127 39.37 39.76 39.07 39.14 2027314
20061128 39.14 39.42 39.10 39.14 1980487
20061129 39.14 39.39 39.03 39.14 1452272
20061130 39.60 39.60 39.19 39.35 1436459
20061201 39.24 39.41 38.99 39.21 836195
20061204 39.25 39.45 39.22 39.41 1517548
20061205 39.49 39.72 39.37 39.60 2277841
20061206 39.60 39.86 39.29 39.86 2916183
20061207 39.84 39.86 39.05 39.16 2699227
20061208 39.21 39.48 39.06 39.46 1405971
20061211 39.52 39.52 39.24 39.48 925760
20061212 39.52 40.05 39.35 40.01 2918460
20061213 39.86 40.15 39.74 39.90 2084921
20061214 39.97 40.27 39.90 40.12 1094770
20061215 40.20 40.20 39.90 39.98 1913255
20061218 40.09 40.09 39.87 40.01 739166
20061219 40.12 40.15 39.80 40.15 1689848
20061220 40.28 40.28 39.74 39.85 1600788
20061221 39.92 40.16 39.79 39.89 1598764
20061222 39.97 40.11 39.61 39.61 982814
20061226 39.65 39.95 39.64 39.90 1023295
20061227 40.00 40.12 39.93 39.93 581162
20061228 39.92 40.16 39.87 39.99 732714
20061229 39.97 40.02 39.53 39.57 746756
20070103 39.75 40.31 39.71 39.88 1840768
20070104 39.88 39.92 39.53 39.57 1204450
20070105 39.56 39.56 39.16 39.30 1742980
20070108 39.21 39.45 39.11 39.40 763075
20070109 39.41 39.63 39.21 39.48 1324503
20070110 39.36 39.80 39.30 39.69 1401291
20070111 39.73 39.99 39.69 39.90 968266
20070112 39.84 39.91 39.63 39.71 1194835
20070116 39.80 39.96 39.55 39.87 1629252
20070117 39.89 39.92 39.62 39.72 1002169
20070118 39.72 39.75 39.48 39.61 1032783
20070119 39.70 39.70 39.35 39.52 1514765
20070122 39.52 39.86 39.52 39.82 1301732
20070123 39.67 39.90 39.60 39.75 1151824
20070124 39.67 39.96 39.60 39.90 955995
20070125 39.94 40.18 39.72 39.74 1220389
20070126 39.75 39.92 39.72 39.78 999765
20070129 39.83 40.27 39.72 40.16 2042542
20070130 40.12 40.12 39.58 39.69 3811835
20070131 39.42 39.60 38.69 38.95 5268661
20070201 38.95 39.08 38.71 39.04 3443960
20070202 39.11 39.18 38.69 38.72 2789046
20070205 38.80 38.91 38.64 38.73 2869629
20070206 38.83 38.88 38.65 38.72 2791449
20070207 38.78 38.80 38.53 38.73 1973724
20070208 38.73 38.79 38.48 38.73 2110349
20070209 38.80 38.93 38.57 38.65 2214715
20070212 38.80 38.85 38.65 38.70 3044332
20070213 38.66 38.92 38.65 38.77 2399791
20070214 38.78 39.33 38.78 39.23 2517187
20070215 39.14 39.40 38.96 38.99 2023187
20070216 38.88 39.43 38.81 39.35 3065458
20070220 39.24 39.58 38.98 39.21 2698215
20070221 39.21 39.21 38.96 39.03 1868472
20070222 39.32 39.56 39.24 39.34 1990422
20070223 39.30 39.54 39.21 39.40 2341346
20070226 39.48 39.86 39.45 39.80 2188655
20070227 39.60 39.96 38.87 39.02 3506940
20070228 39.05 39.69 39.05 39.63 3571084
20070301 39.42 39.65 39.11 39.51 2644637
20070302 39.37 39.65 39.15 39.15 2175125
20070305 38.96 39.44 38.89 39.17 2390701
20070306 39.25 39.40 39.09 39.26 2041051
20070307 39.71 39.93 39.55 39.64 2574204
20070308 39.74 40.12 39.70 40.01 2563891
20070309 40.17 40.38 39.89 40.13 2467674
20070312 40.07 40.55 40.07 40.46 1804597
20070313 40.46 40.55 40.08 40.18 4029277
20070314 40.43 40.67 39.91 40.29 2883858
20070315 40.22 40.60 40.07 40.60 1697689
20070316 40.63 40.67 40.06 40.19 2286309
20070319 40.27 40.67 40.24 40.57 2760726
20070320 40.45 40.81 40.45 40.78 1338606
20070321 40.72 41.18 40.55 41.10 1421742
20070322 40.95 41.36 40.95 41.25 1593675
20070323 41.26 41.30 41.03 41.14 1104668
20070326 41.07 41.07 40.66 40.99 1460355
20070327 40.99 40.99 40.60 40.90 1227800
20070328 40.80 41.01 40.57 40.64 1375332
20070329 41.15 41.15 40.45 40.69 1618201
20070330 40.83 41.24 40.53 40.89 1678069
20070402 40.84 41.39 40.80 41.26 2814557
20070403 41.34 41.47 41.22 41.40 1878929
20070404 41.40 41.46 41.26 41.31 1635809
20070405 41.25 41.32 41.12 41.16 1404260
20070409 41.23 41.30 41.09 41.17 1202394
20070410 41.03 41.28 41.02 41.19 1176107
20070411 41.03 41.13 40.87 40.97 1541101
20070412 40.70 41.07 40.69 40.91 1260627
20070413 40.95 41.10 40.90 40.99 1317476
20070416 41.10 41.36 41.03 41.35 1356592
20070417 41.37 41.73 41.34 41.54 1627885
20070418 41.54 41.65 41.34 41.59 1126552
20070419 42.14 42.14 41.23 41.29 1266287
20070420 41.57 41.79 41.43 41.77 1762463
20070423 41.74 41.94 41.66 41.77 884942
20070424 41.85 41.96 41.66 41.80 853373
20070425 41.92 42.08 41.73 42.06 985686
20070426 41.42 42.06 41.42 41.95 1335336
20070427 41.95 42.25 41.76 42.20 1351435
20070430 42.85 42.93 42.07 42.07 2587536
20070501 42.23 42.50 42.00 42.43 1492553
20070502 42.42 42.42 41.90 42.12 1988100
20070503 42.11 42.14 41.65 42.03 2553200
20070504 42.19 42.38 41.85 42.31 1287039
20070507 42.42 42.52 42.27 42.41 814005
20070508 42.27 42.81 42.27 42.62 1717813
20070509 42.69 43.05 42.69 43.02 3259669
20070510 42.86 42.87 41.92 42.33 1929364
20070511 42.38 42.38 41.99 42.19 1695803
20070514 42.14 42.58 42.10 42.38 1455450
20070515 42.38 42.45 42.08 42.12 1762463
20070516 42.14 42.64 42.12 42.60 1368289
20070517 42.50 42.59 42.31 42.37 1917038
20070518 42.40 42.70 42.36 42.66 1661718
20070521 42.57 42.73 42.48 42.62 1691401
20070522 42.61 42.77 42.40 42.63 1127559
20070523 42.71 42.74 42.23 42.24 1163278
20070524 42.54 42.91 42.33 42.42 1801704
20070525 42.47 42.84 42.45 42.53 1178874
20070529 42.52 43.24 42.51 42.76 1784599
20070530 42.76 43.13 42.41 43.13 2349744
20070531 43.16 43.27 42.80 43.15 1745921
20070601 43.21 43.50 43.18 43.42 2292577
20070604 43.07 43.31 42.93 43.20 1628709
20070605 42.87 42.97 42.34 42.38 3901646
20070606 42.29 42.49 42.08 42.28 2407162
20070607 42.07 42.15 41.43 41.45 2599429
20070608 41.22 41.62 40.94 41.61 2463203
20070611 41.60 42.03 41.37 41.93 3863242
20070612 41.55 41.80 41.29 41.29 2053149
20070613 41.56 41.80 41.42 41.70 3001228
20070614 41.62 41.76 41.52 41.65 2083296
20070615 41.68 41.97 41.62 41.71 2253673
20070618 41.72 41.80 41.43 41.51 2514992
20070619 41.51 41.65 41.40 41.51 3586662
20070620 41.57 41.63 41.24 41.25 3700997
20070621 41.27 41.69 41.27 41.43 2305336
20070622 41.43 41.57 41.01 41.06 2421673
20070625 41.03 41.63 40.87 41.49 3204128
20070626 41.63 41.68 41.16 41.31 2859497
20070627 41.15 41.48 41.05 41.09 3291318
20070628 40.97 41.37 40.81 41.20 2178742
20070629 41.29 41.52 41.11 41.40 2342864
20070702 41.43 41.68 41.32 41.38 1946320
20070703 41.39 41.43 41.14 41.17 932567
20070705 41.05 41.68 41.05 41.52 1920801
20070706 41.37 41.37 40.95 41.32 1519002
20070709 41.41 41.59 41.19 41.31 1162988
20070710 41.24 41.35 40.96 41.04 1463336
20070711 41.03 41.26 40.97 41.17 1520253
20070712 41.32 41.77 41.09 41.77 1869137
20070713 41.68 41.87 41.36 41.75 1858504
20070716 41.69 41.82 41.52 41.54 1414050
20070717 41.14 41.45 41.03 41.07 2818217
20070718 41.03 41.44 40.96 41.37 3449060
20070719 41.42 41.78 41.35 41.72 1405293
20070720 41.59 41.68 41.30 41.38 2732278
20070723 41.63 41.86 41.51 41.74 1885399
20070724 41.51 41.71 41.29 41.39 3630570
20070725 40.80 41.71 40.80 41.51 3273555
20070726 41.57 42.06 41.43 41.50 5962676
20070727 41.82 42.25 41.19 41.53 4867738
20070730 41.57 41.77 41.35 41.64 4288308
20070731 41.85 41.92 41.39 41.42 3561769
20070801 40.79 41.76 40.79 41.73 4210876
20070802 41.13 41.89 41.13 41.70 2554521
20070803 41.66 42.66 41.61 42.03 4091537
20070806 42.12 43.78 42.12 43.78 3895767
20070807 43.50 43.91 43.14 43.59 3782057
20070808 43.73 44.75 43.67 44.29 4734264
20070809 44.11 44.38 42.97 42.97 3377382
20070810 42.43 42.98 42.41 42.62 4348603
20070813 42.69 42.80 41.79 42.55 2487596
20070814 42.54 42.93 42.46 42.59 2220899
20070815 42.68 43.10 42.56 42.61 3195372
20070816 42.55 43.44 42.37 43.10 4717251
20070817 44.09 44.24 43.13 43.33 3018365
20070820 43.45 43.85 42.82 43.06 1996107
20070821 42.77 43.22 42.46 42.83 1758555
20070822 43.20 43.33 42.78 43.17 2689496
20070823 43.48 43.56 42.99 43.30 1829108
20070824 43.41 43.74 43.20 43.65 1430437
20070827 43.51 44.21 43.51 44.02 1842743
20070828 43.83 44.07 43.06 43.09 1872014
20070829 43.38 43.80 43.35 43.80 1661753
20070830 43.54 44.13 43.32 43.85 1761500
20070831 44.13 44.41 43.96 44.17 2147182
20070904 44.22 44.62 44.08 44.51 1670086
20070905 44.17 44.42 43.76 43.92 1851298
20070906 44.06 44.62 43.95 44.29 1223959
20070907 44.01 44.62 43.75 43.90 2449036
20070910 43.92 44.29 43.43 44.10 1793589
20070911 44.18 44.78 44.15 44.74 1621705
20070912 44.46 44.93 44.43 44.73 2311106
20070913 44.85 44.86 44.43 44.60 1657151
20070914 44.48 45.19 44.45 45.15 1868461
20070917 45.01 45.49 44.78 45.15 2471051
20070918 45.28 45.59 45.03 45.36 3072645
20070919 45.43 45.59 44.63 45.15 3400866
20070920 45.25 45.60 45.19 45.29 1921569
20070921 45.71 45.74 44.85 45.02 5255273
20070924 45.01 45.14 44.63 44.81 2118576
20070925 44.30 44.65 44.06 44.17 2815067
20070926 44.34 44.99 44.27 44.60 1838736
20070927 44.62 44.99 44.56 44.88 1958632
20070928 44.95 45.07 44.72 45.03 1196596
20071001 44.94 45.27 44.86 44.98 1479546
20071002 44.95 45.03 44.37 44.66 2005148
20071003 44.52 44.59 43.84 43.96 1710383
20071004 44.00 44.37 44.00 44.21 1440493
20071005 44.37 44.54 44.14 44.33 1237888
20071008 44.39 44.53 44.11 44.22 1155678
20071009 44.22 44.50 44.15 44.50 1377684
20071010 44.38 44.56 44.17 44.30 834421
20071011 44.38 44.51 43.57 43.71 2093702
20071012 43.88 44.29 43.76 44.21 1490864
20071015 44.05 44.33 43.58 43.75 1701304
20071016 43.80 44.12 43.66 43.85 1956642
20071017 44.12 44.18 43.65 43.80 1964726
20071018 43.70 44.06 43.33 43.43 2175539
20071019 43.20 43.59 43.02 43.02 2129521
20071022 42.73 43.46 42.72 43.28 1728790
20071023 43.02 43.66 42.76 43.61 2393690
20071024 43.48 43.88 43.26 43.69 2705867
20071025 43.76 43.76 43.46 43.64 2451151
20071026 43.80 44.22 43.43 43.77 2512964
20071029 43.02 43.11 41.81 42.70 6593531
20071030 42.22 42.73 41.51 41.79 5055405
20071031 41.80 42.47 41.49 42.44 3179233
20071101 42.21 42.58 42.11 42.16 3552353
20071102 42.24 42.36 41.92 42.28 2420928
20071105 42.26 42.40 41.66 41.87 2992921
20071106 41.84 42.20 41.66 42.00 2153650
20071107 41.40 42.24 41.40 41.67 2324290
20071108 41.61 42.44 41.58 42.28 3430840
20071109 41.84 42.70 41.84 42.12 3044909
20071112 42.13 42.35 41.68 41.89 3315919
20071113 41.83 42.36 41.81 42.36 1888361
20071114 42.28 42.59 42.10 42.13 1763863
20071115 41.88 42.42 41.88 42.03 1800554
20071116 42.23 42.47 41.79 42.43 2260611
20071119 42.07 42.51 41.95 42.16 1999675
20071120 42.32 42.98 42.05 42.75 2556495
20071121 42.48 43.14 42.32 42.52 2381004
20071123 42.89 42.89 42.33 42.58 921482
20071126 42.48 42.76 42.13 42.17 1517107
20071127 42.31 42.85 42.16 42.68 1940722
20071128 42.68 43.62 42.53 43.55 2506621
20071129 43.58 43.93 42.93 43.81 2253486
20071130 43.90 44.03 43.42 43.70 1917745
20071203 43.95 43.95 43.23 43.52 1460568
20071204 43.26 43.68 43.23 43.26 2178547
20071205 43.59 44.09 43.28 43.97 1880894
20071206 43.59 44.26 43.59 44.19 1227465
20071207 44.19 44.24 43.67 43.85 1558260
20071210 43.93 44.19 43.72 44.13 1217325
20071211 44.10 44.52 43.71 43.74 2367255
20071212 44.63 44.63 43.00 43.42 3257619
20071213 43.21 43.67 43.21 43.66 1766259
20071214 43.48 43.68 43.30 43.36 1784314
20071217 43.26 43.60 42.96 42.96 2134153
20071218 43.18 43.38 42.64 42.97 1252569
20071219 43.17 43.17 42.48 42.85 1796062
20071220 43.13 43.17 42.59 42.71 1244407
20071221 43.13 43.41 42.91 43.30 1696019
20071224 43.42 43.51 43.10 43.35 435413
20071226 43.27 43.42 43.00 43.24 750132
20071227 43.18 43.21 42.68 42.71 951947
20071228 42.83 43.14 42.71 42.79 793166
20071231 42.58 42.85 42.33 42.40 888756
20080102 42.29 42.38 41.69 41.70 1742022
20080103 41.69 42.12 41.65 41.84 1384887
20080104 41.57 42.06 41.38 41.38 1707025
20080107 41.55 42.35 41.55 42.26 2174961
20080108 42.54 42.86 42.13 42.21 2496605
20080109 42.18 42.18 41.56 41.99 2585147
20080110 41.75 42.54 41.69 42.37 2030277
20080111 42.07 42.09 41.02 41.15 2910748
20080114 41.23 41.36 40.55 40.59 3065448
20080115 40.55 40.57 39.75 40.13 4370079
20080116 40.03 40.55 39.87 40.11 3257248
20080117 40.15 40.54 39.78 39.87 3148178
20080118 40.10 40.17 39.03 39.27 3752141
20080122 38.06 39.18 38.06 38.41 5156938
20080123 37.96 38.73 37.40 38.66 4321727
20080124 38.95 38.95 38.13 38.64 4130793
20080125 38.99 38.99 38.25 38.48 3286432
20080128 39.09 40.11 38.76 40.06 4960068
20080129 40.18 40.30 39.85 40.13 4269171
20080130 39.75 40.97 39.25 39.71 4897125
20080131 39.17 40.38 38.45 38.65 6500892
20080201 38.96 39.64 38.86 39.64 4353508
20080204 39.71 39.91 39.53 39.67 2425252
20080205 39.10 39.45 38.78 38.94 4050661
20080206 39.12 39.87 38.92 39.70 5860696
20080207 39.62 40.39 39.62 40.13 4326426
20080208 40.00 40.33 39.74 39.77 2667134
20080211 40.17 40.17 39.54 40.10 2217872
20080212 40.39 40.92 40.21 40.88 3155969
20080213 41.27 41.55 41.02 41.36 4540855
20080214 41.46 41.57 41.04 41.14 2417461
20080215 41.07 41.89 41.07 41.83 2918662
20080219 42.63 42.63 41.71 41.93 4064634
20080220 41.64 41.68 41.18 41.48 2172859
20080221 41.59 41.70 41.04 41.24 2298004
20080222 41.33 41.44 40.81 41.27 3314008
20080225 41.37 41.53 41.02 41.44 4565217
20080226 41.31 41.95 41.31 41.81 2922372
20080227 41.64 41.97 41.49 41.81 2723277
20080228 41.59 41.90 41.34 41.65 2634735
20080229 41.49 41.91 41.17 41.26 2632396
20080303 41.29 41.41 40.97 41.26 2095617
20080304 40.95 41.14 40.77 41.02 3334623
20080305 41.39 41.39 40.51 41.13 2954194
20080306 41.01 41.06 40.49 40.55 1861090
20080307 40.16 40.67 40.09 40.23 2781495
20080310 40.31 40.76 40.15 40.48 3502773
20080311 41.07 41.38 40.68 41.37 3168807
20080312 41.48 41.78 41.26 41.54 2634732
20080313 41.06 41.37 40.66 40.93 3541984
20080314 41.14 41.58 40.38 40.59 3029173
20080317 39.88 40.78 39.78 40.48 3128613
20080318 41.17 41.61 40.63 41.61 3351462
20080319 41.89 42.22 41.57 41.67 3563863
20080320 41.73 42.10 41.59 42.00 4574858
20080324 42.02 42.25 41.65 41.86 1948116
20080325 42.05 42.35 41.87 42.21 2510217
20080326 42.13 42.24 41.87 42.04 2117496
20080327 42.33 42.35 41.84 42.24 2938214
20080328 42.36 42.90 42.29 42.70 2705040
20080331 42.70 42.83 42.21 42.76 2651817
20080401 42.94 44.05 42.75 44.01 4351026
20080402 43.88 43.93 43.10 43.18 4379419
20080403 43.17 43.30 42.75 43.12 2283926
20080404 43.12 43.38 42.85 43.24 3217360
20080407 43.53 43.57 43.05 43.17 2772030
20080408 43.00 43.18 42.65 43.09 1488897
20080409 42.99 43.22 42.82 42.98 1139197
20080410 43.10 43.20 42.62 42.78 1695398
20080411 42.52 42.61 42.17 42.26 1550601
20080414 42.33 42.71 42.18 42.57 1635414
20080415 42.75 43.43 42.49 43.22 3188474
20080416 43.18 43.42 43.07 43.30 3297133
20080417 43.09 43.26 42.80 43.07 2267086
20080418 43.71 43.71 42.82 42.84 3504617
20080421 42.70 42.85 42.19 42.27 3361050
20080422 42.28 42.30 41.62 41.85 2401926
20080423 41.95 42.46 41.82 42.27 2417414
20080424 42.39 42.52 41.80 42.15 1967414
20080425 42.28 42.30 41.66 41.79 2088119
20080428 42.05 42.15 41.57 41.63 2083694
20080429 41.58 42.43 41.56 42.29 3343596
20080430 42.69 42.69 41.44 41.63 3095549
20080501 41.25 42.83 41.25 42.65 2829433
20080502 42.82 43.01 42.41 42.63 2473710
20080505 42.37 42.71 42.37 42.44 1358113
20080506 42.34 42.34 41.91 42.22 1471197
20080507 42.29 42.30 41.80 41.84 1210858
20080508 41.87 42.06 41.26 41.81 2588269
20080509 41.69 41.69 41.06 41.39 1752923
20080512 41.41 41.82 41.28 41.78 1564491
20080513 41.80 42.17 41.69 41.86 1436411
20080514 41.99 42.25 41.82 41.91 1523682
20080515 41.84 41.99 41.52 41.92 1476728
20080516 41.90 41.98 41.34 41.89 3177289
20080519 41.90 41.90 41.09 41.72 2401312
20080520 41.61 41.85 41.34 41.62 2022112
20080521 41.69 41.70 41.27 41.41 2921744
20080522 41.54 41.60 41.19 41.30 1981918
20080523 41.22 41.27 40.81 41.13 2749414
20080527 41.23 41.77 41.21 41.64 2483175
20080528 41.77 41.77 41.23 41.33 2177602
20080529 41.55 42.31 41.27 42.02 1713883
20080530 41.95 42.60 41.61 42.41 3273592
20080602 42.37 42.40 41.83 42.06 2222954
20080603 42.10 42.29 41.53 41.64 2459714
20080604 41.66 42.12 41.57 42.04 1731475
20080605 42.32 42.32 41.75 42.07 1467717
20080606 41.98 41.98 40.97 40.97 3913137
20080609 41.07 41.37 40.85 41.19 2445298
20080610 41.70 42.75 41.20 42.57 5398812
20080611 42.57 42.57 42.25 42.30 2795429
20080612 42.56 42.56 42.18 42.36 2516644
20080613 42.43 42.56 42.20 42.56 2095656
20080616 42.56 42.70 41.71 42.15 3945756
20080617 42.27 42.27 41.41 41.48 3248914
20080618 41.53 42.09 41.51 41.84 3720602
20080619 41.79 42.16 41.61 42.07 3191618
20080620 41.86 42.12 41.36 41.75 4121921
20080623 41.75 41.85 41.36 41.62 2326185
20080624 41.44 42.30 41.09 41.14 4448107
20080625 41.13 41.13 40.69 40.77 3993767
20080626 40.67 40.67 39.70 39.72 4286969
20080627 39.81 39.90 39.18 39.26 4767452
20080630 39.27 39.70 39.13 39.31 3313174
20080701 38.98 39.45 38.98 39.32 3016674
20080702 39.44 39.83 39.27 39.67 3907762
20080703 39.88 40.17 39.59 39.95 2206584
20080707 40.27 40.66 40.03 40.27 3065785
20080708 40.45 41.07 40.25 41.07 2876915
20080709 41.03 41.59 40.95 41.34 3232910
20080710 41.57 41.64 41.01 41.62 2708446
20080711 41.30 41.79 41.16 41.64 4003541
20080714 41.72 41.87 41.12 41.38 2336570
20080715 41.14 41.89 41.12 41.67 3607353
20080716 41.65 42.92 41.38 42.88 5547734
20080717 43.02 43.02 42.18 42.60 4101641
20080718 42.56 42.78 41.95 42.24 3019118
20080721 42.34 42.34 41.61 42.06 2262781
20080722 41.93 42.81 41.83 42.81 1967991
20080723 42.96 43.83 42.60 43.83 3642048
20080724 43.92 43.98 43.19 43.25 2180684
20080725 43.24 43.33 42.54 42.79 2264124
20080728 42.62 43.37 42.43 43.26 3182333
20080729 43.08 43.75 43.08 43.75 1970801
20080730 43.69 44.33 43.69 44.32 2632581
20080731 42.87 44.41 42.86 43.43 3263085
20080801 43.51 43.60 42.52 42.94 2350008
20080804 42.95 44.28 42.79 44.14 2393622
20080805 44.35 44.50 44.00 44.50 2928836
20080806 44.45 44.89 44.20 44.84 2213669
20080807 44.51 44.60 43.73 43.84 2858468
20080808 43.94 45.71 43.87 45.60 3635817
20080811 45.45 45.65 44.70 45.60 5491537
20080812 45.54 45.66 45.04 45.39 2992852
20080813 45.22 45.34 44.68 44.81 2306516
20080814 44.24 45.09 44.02 44.70 2050698
20080815 44.81 45.54 44.70 45.43 2146355
20080818 45.32 45.40 44.64 44.77 1530144
20080819 44.65 44.89 44.08 44.11 2155762
20080820 44.14 44.62 43.42 44.55 2069879
20080821 44.21 44.55 44.09 44.35 950949
20080822 44.44 44.71 44.19 44.52 1023883
20080825 44.37 44.40 43.75 44.13 2060716
20080826 44.05 44.05 43.58 43.70 1700689
20080827 43.71 44.57 43.71 44.46 1716205
20080828 44.74 45.19 44.46 45.19 2491665
20080829 45.06 45.30 44.77 44.84 3045382
20080902 45.16 45.88 45.03 45.62 2953359
20080903 45.93 45.93 44.80 44.87 2238784
20080904 44.69 45.17 44.50 44.71 3136798
20080905 44.51 45.43 44.48 45.31 2168370
20080908 45.96 46.37 45.39 46.31 2932599
20080909 46.31 46.58 45.86 45.86 3161321
20080910 46.06 46.16 45.53 45.66 2353995
20080911 45.56 46.07 45.25 46.01 2035556
20080912 45.74 46.37 45.61 46.30 2500649
20080915 45.73 46.51 45.45 45.86 2106941
20080916 45.92 46.38 44.96 46.23 2319274
20080917 45.77 47.22 45.77 46.47 4618030
20080918 46.98 47.35 45.80 46.90 3774404
20080919 47.04 48.20 45.92 46.69 3824422
20080922 46.35 46.68 45.44 45.60 2363343
20080923 45.60 46.52 45.60 45.69 2083996
20080924 45.91 46.13 45.20 45.91 1908326
20080925 46.09 46.87 45.92 46.53 2881367
20080926 46.46 47.34 46.25 47.27 2507933
20080929 46.84 47.35 45.13 45.49 3298263
20080930 45.55 46.46 45.55 46.21 2786430
20081001 45.93 46.67 45.87 46.56 4073661
20081002 46.55 47.34 46.26 46.97 2775504
20081003 47.38 47.49 46.76 47.12 4231970
20081006 46.40 46.76 45.30 46.13 5509732
20081007 46.48 47.12 45.58 45.84 5775482
20081008 45.10 46.09 43.04 43.33 7436268
20081009 43.38 44.16 39.36 40.05 7163234
20081010 38.85 42.07 37.27 39.94 7937539
20081013 42.57 45.16 41.32 43.06 3979574
20081014 44.58 44.89 41.50 41.79 5718423
20081015 41.64 42.16 39.54 39.79 5206347
20081016 39.74 41.67 38.45 41.61 5686615
20081017 41.79 42.61 39.97 41.56 5299948
20081020 42.01 42.01 41.00 41.89 3332135
20081021 41.47 42.07 41.28 41.43 2918881
20081022 41.23 41.50 39.51 40.57 3496150
20081023 40.76 41.98 39.95 41.10 6303704
20081024 39.85 40.63 39.06 39.72 4246417
20081027 41.55 41.55 38.91 39.22 2244247
20081028 40.43 41.75 38.89 41.75 3738590
20081029 42.63 43.60 41.10 41.20 5741368
20081030 42.19 42.50 40.83 41.18 3510232
20081031 41.66 42.26 40.85 41.53 4614145
20081103 41.70 43.29 41.64 43.09 2708611
20081104 43.78 43.98 43.06 43.20 3399635
20081105 42.85 43.05 41.46 41.46 3504648
20081106 41.45 41.77 39.62 39.87 3897021
20081107 40.64 40.87 39.60 40.81 2167399
20081110 41.20 41.85 40.50 41.18 1927265
20081111 40.77 40.77 39.71 40.11 1991487
20081112 40.76 40.76 38.72 38.81 2795657
20081113 38.94 40.44 38.20 40.39 3312953
20081114 39.73 40.32 38.57 38.66 3913046
20081117 38.57 39.60 38.06 38.15 3508168
20081118 37.44 38.86 36.76 38.80 4998263
20081119 38.52 38.83 36.34 36.34 4625679
20081120 36.00 36.43 33.37 33.52 6577710
20081121 34.11 35.69 33.40 35.44 6240575
20081124 36.09 36.56 35.30 35.67 3980424
20081125 36.14 36.16 34.57 34.95 4357986
20081126 34.48 35.89 33.77 35.60 3784481
20081128 35.81 36.23 35.17 35.77 1426965
20081201 35.51 35.80 33.91 33.96 3419514
20081202 34.40 34.73 33.52 34.38 5091871
20081203 33.65 34.83 33.47 34.79 3027082
20081204 34.54 34.95 33.60 33.94 2768712
20081205 33.90 35.57 33.89 35.47 4697391
20081208 36.59 36.59 35.34 35.57 4041288
20081209 35.47 36.04 34.85 34.96 3127779
20081210 35.19 35.75 34.34 34.87 3352664
20081211 34.41 35.18 34.38 34.53 3355434
20081212 34.42 35.33 33.94 35.31 3257025
20081215 35.57 35.57 34.67 34.99 2502151
20081216 35.16 36.50 35.12 36.47 3755817
20081217 36.53 36.53 35.44 35.51 3677764
20081218 35.77 36.32 35.05 35.38 3475766
20081219 36.17 36.18 35.27 35.39 3387233
20081222 35.32 35.72 34.62 35.06 2599356
20081223 35.08 35.35 34.29 34.40 2784130
20081224 34.66 34.85 34.35 34.59 876289
20081226 34.67 35.30 34.67 35.12 1432175
20081229 35.19 35.19 34.68 34.94 2420605
20081230 35.01 35.86 35.01 35.86 3248593
20081231 35.82 36.60 35.82 36.40 2446021
20090102 36.51 37.67 36.09 37.40 2893380
20090105 37.32 37.52 36.98 37.18 2811593
20090106 37.43 37.67 36.82 37.07 2473002
20090107 36.63 37.45 36.63 36.92 2893982
20090108 36.83 37.09 35.08 36.84 2851221
20090109 36.78 37.31 35.96 36.15 2332675
20090112 36.15 36.40 35.82 36.28 2863989
20090113 36.29 36.55 36.06 36.45 2303044
20090114 35.97 36.01 35.19 35.41 2637058
20090115 35.31 35.52 34.84 35.49 3310264
20090116 36.37 37.23 36.36 37.05 4856869
20090120 36.94 37.93 36.67 37.09 4415051
20090121 37.70 37.70 36.69 37.45 3193305
20090122 36.51 37.42 36.45 37.29 3805443
20090123 36.49 36.84 36.14 36.72 2927588
20090126 36.72 37.54 36.72 37.12 2531542
20090127 37.36 37.75 37.19 37.56 1930004
20090128 37.86 37.90 37.26 37.52 2395551
20090129 37.38 38.14 37.21 37.46 1903745
20090130 37.38 37.38 36.03 36.27 2565389
20090202 35.72 36.75 35.72 36.65 1885075
20090203 36.82 37.44 36.18 37.30 2403622
20090204 37.33 37.33 35.82 36.11 4125364
20090205 35.86 36.74 35.82 36.26 3947215
20090206 36.36 36.49 35.70 36.18 3660419
20090209 36.14 36.29 35.58 35.89 2569002
20090210 35.87 35.89 34.01 34.25 4897703
20090211 34.45 34.62 33.86 34.43 3531655
20090212 34.06 34.31 33.36 34.30 4095010
20090213 34.25 34.70 33.96 34.35 3304242
20090217 33.85 34.35 33.15 33.34 3100798
20090218 33.66 33.82 33.19 33.48 3434691
20090219 33.81 34.33 33.58 33.91 3122118
20090220 33.27 33.87 32.88 33.35 4533576
20090223 33.66 33.66 32.20 32.44 3788821
20090224 32.42 33.11 32.38 32.93 4029966
20090225 32.69 33.01 32.48 32.56 3575379
20090226 32.95 32.95 32.10 32.14 4481420
20090227 31.89 33.02 31.83 32.60 5002734
20090302 32.10 32.47 31.73 31.79 4521336
20090303 32.18 32.21 31.53 31.84 5170602
20090304 32.24 32.45 31.33 31.89 5109472
20090305 31.62 31.62 30.52 30.76 5367721
20090306 30.71 31.51 30.41 31.12 4044476
20090309 30.79 30.93 30.14 30.15 3840312
20090310 30.62 30.62 29.91 30.29 5006554
20090311 30.51 30.54 29.90 30.02 3442013
20090312 30.02 30.84 29.85 30.72 3545767
20090313 30.99 31.13 30.61 30.98 3711367
20090316 31.17 32.07 31.03 31.74 2982943
20090317 31.53 31.83 31.31 31.72 4234313
20090318 31.11 31.20 30.46 31.00 5315188
20090319 31.24 31.27 30.57 30.71 3495741
20090320 30.74 31.07 30.44 30.51 4189540
20090323 31.11 31.58 30.62 31.58 3391271
20090324 31.29 31.63 31.11 31.13 2763019
20090325 31.38 31.53 30.91 31.39 3881384
20090326 31.42 31.53 30.96 31.51 2918948
20090327 31.20 31.50 30.76 30.90 3329544
20090330 30.57 30.78 30.21 30.55 2313978
20090331 30.86 31.02 30.39 30.68 3187226
20090401 30.40 31.69 30.40 31.48 4777914
20090402 32.11 32.40 31.68 31.96 4734336
20090403 32.27 32.41 31.49 31.84 3226746
20090406 31.69 32.29 31.69 32.28 3034879
20090407 31.87 32.81 31.87 32.62 4302487
20090408 32.69 32.88 32.43 32.85 2934708
20090409 33.42 33.44 32.77 33.13 2969451
20090413 33.01 33.47 32.82 32.87 2712993
20090414 32.84 33.03 32.36 32.88 2585957
20090415 32.88 33.38 32.77 33.38 2245923
20090416 33.55 33.80 32.87 33.70 3261728
20090417 33.74 33.92 33.29 33.59 2529723
20090420 33.28 33.92 33.07 33.17 2543811
20090421 32.97 33.90 32.97 33.53 2283055
20090422 33.46 33.46 32.93 32.96 2291173
20090423 32.91 33.05 32.46 32.76 2738424
20090424 33.04 33.04 32.16 32.61 2252132
20090427 32.38 33.03 32.33 32.44 2314336
20090428 32.24 32.96 32.24 32.82 2327827
20090429 32.97 33.44 32.90 33.08 2818418
20090430 34.32 36.78 33.75 35.27 7114338
20090501 35.33 36.43 35.33 36.35 4093189
20090504 36.56 37.25 36.21 37.07 4065131
20090505 36.94 37.61 36.09 36.34 4306785
20090506 36.62 36.84 35.71 36.02 2705949
20090507 36.33 36.43 35.48 35.72 3009687
20090508 36.04 36.12 35.60 35.87 1658623
20090511 35.56 36.03 35.38 35.95 2150288
20090512 36.01 36.38 35.86 36.14 2337021
20090513 35.88 36.25 35.51 35.70 2409732
20090514 35.68 36.41 35.50 36.36 3698711
20090515 36.29 36.52 35.86 36.17 2347050
20090518 36.33 36.78 36.06 36.70 2070294
20090519 36.72 36.82 36.49 36.65 1847863
20090520 36.73 37.12 36.50 36.55 2128320
20090521 36.26 36.42 36.01 36.38 1601792
20090522 36.38 36.98 36.27 36.58 1836282
20090526 36.54 36.94 36.08 36.84 1798434
20090527 36.90 36.90 36.07 36.21 3110336
20090528 36.42 36.76 36.20 36.56 2341739
20090529 36.68 36.72 36.17 36.51 2444084
20090601 36.83 37.15 36.63 37.02 2290922
20090602 37.02 37.85 36.92 37.63 2987912
20090603 37.43 37.84 37.31 37.40 2676612
20090604 37.49 37.71 37.08 37.18 2496560
20090605 37.52 37.52 36.73 36.96 1977963
20090608 37.26 37.81 37.03 37.58 2492296
20090609 37.75 37.75 37.08 37.09 2172704
20090610 37.32 37.57 36.51 36.71 2096300
20090611 36.71 37.54 36.71 37.10 2362469
20090612 37.02 37.66 36.72 37.61 2276589
20090615 37.34 37.47 36.62 36.68 1985308
20090616 36.82 36.89 36.44 36.69 2497271
20090617 37.19 37.60 36.98 37.33 2654934
20090618 37.47 38.46 37.34 38.17 3088125
20090619 38.35 38.57 37.93 38.07 3727545
20090622 37.87 38.27 37.77 38.09 2361758
20090623 38.10 38.48 37.87 38.24 3202315
20090624 38.46 38.77 38.17 38.55 3048442
20090625 38.48 39.20 38.20 39.11 2778838
20090626 39.08 39.18 38.60 39.03 4315320
20090629 39.18 39.49 38.97 39.34 1968487
20090630 39.34 39.60 38.71 39.31 2646524
20090701 39.60 40.29 39.60 40.14 2967656
20090702 39.68 39.85 39.23 39.53 2544297
20090706 39.35 40.45 39.32 40.36 2745079
20090707 40.32 40.93 40.24 40.29 4777295
20090708 40.36 40.59 40.02 40.35 2735129
20090709 40.42 40.44 39.65 39.96 2438872
20090710 39.76 40.30 39.64 39.88 2271377
20090713 40.10 40.58 40.00 40.45 2573319
20090714 40.42 40.67 40.23 40.31 2634916
20090715 40.63 40.63 40.08 40.47 2909850
20090716 40.42 40.76 40.30 40.51 2061237
20090717 40.56 40.56 39.62 39.83 3547494
20090720 39.95 40.24 39.69 40.17 2165478
20090721 40.39 40.62 39.89 40.16 1735841
20090722 40.27 40.51 39.95 40.26 1492297
20090723 40.31 40.88 40.23 40.63 2041337
20090724 40.52 40.68 40.26 40.45 2078413
20090727 40.56 40.61 40.05 40.40 2129823
20090728 40.17 40.49 40.01 40.37 2198290
20090729 40.23 40.67 40.19 40.56 3795657
20090730 41.55 41.55 40.11 40.23 6307498
20090731 39.96 40.43 39.96 40.10 3375615
20090803 40.35 40.35 39.46 39.64 2997388
20090804 39.64 39.76 39.20 39.31 2889476
20090805 39.26 39.42 38.93 39.07 3267110
20090806 39.17 39.64 38.98 39.30 2813664
20090807 39.61 39.61 38.97 38.97 2275523
20090810 39.00 39.17 38.88 38.91 1950719
20090811 38.86 39.18 38.84 38.98 2512551
20090812 38.95 39.38 38.77 39.04 2874787
20090813 39.26 39.26 38.80 38.80 2988267
20090814 38.86 39.04 38.72 38.88 3499875
20090817 38.48 38.95 38.48 38.88 3655406
20090818 38.88 39.08 38.72 38.91 1971804
20090819 38.70 39.47 38.70 39.47 2999994
20090820 39.40 39.58 39.26 39.53 1913287
20090821 39.66 40.14 39.53 39.97 1764863
20090824 40.04 40.04 39.59 39.79 1377514
20090825 39.80 40.00 39.62 39.72 1569530
20090826 39.72 40.07 39.68 39.85 1887227
20090827 40.01 40.01 39.47 39.64 1583626
20090828 39.69 39.94 39.39 39.59 1685199
20090831 39.37 40.12 39.37 40.07 2383674
20090901 39.92 40.27 39.76 39.95 3632444
20090902 39.92 39.92 39.62 39.71 2418104
20090903 39.84 39.90 39.50 39.90 2364520
20090904 39.95 40.18 39.80 40.18 1701298
20090908 40.29 41.05 40.21 40.90 2081793
20090909 40.90 41.00 40.78 40.87 1452884
20090910 40.99 41.08 40.78 41.08 2064754
20090911 41.18 41.22 40.91 41.18 1472625
20090914 40.98 41.34 40.98 41.29 1645834
20090915 41.32 41.32 40.81 41.07 2803417
20090916 40.99 41.45 40.90 41.45 2191194
20090917 41.47 41.47 40.92 41.28 2364285
20090918 41.40 41.78 41.12 41.55 2359820
20090921 41.45 41.64 41.15 41.58 1474270
20090922 41.70 41.70 41.12 41.28 1689547
20090923 42.04 42.46 41.86 41.95 3138905
20090924 41.96 42.12 41.80 41.82 2478621
20090925 41.81 41.90 41.52 41.78 1642426
20090928 41.89 42.35 41.71 42.23 2071804
20090929 42.24 42.40 41.93 42.08 1266397
20090930 42.12 42.12 41.53 41.89 2111405
20091001 41.78 41.79 41.14 41.60 1841369
20091002 41.56 41.58 41.23 41.41 1526679
20091005 41.44 41.69 40.98 41.66 1497185
20091006 41.80 42.29 41.67 41.95 1743249
20091007 41.88 42.09 41.80 42.01 1292014
20091008 42.12 42.35 42.00 42.33 2192839
20091009 42.23 42.51 42.08 42.40 2007762
20091012 42.46 42.53 42.10 42.28 1620099
20091013 42.25 42.43 42.10 42.19 2020688
20091014 42.31 42.35 41.95 42.19 2300007
20091015 42.09 42.70 42.01 42.70 2178620
20091016 42.46 43.12 42.36 42.96 3080386
20091019 43.09 43.56 42.95 43.41 1502707
20091020 43.43 43.67 43.03 43.13 2109642
20091021 43.18 43.75 43.02 43.11 1801063
20091022 43.12 43.29 42.63 43.09 2004237
20091023 43.19 43.23 42.41 42.72 1958643
20091026 42.81 43.49 42.63 42.93 2272158
20091027 42.90 43.27 42.81 42.91 2660290
20091028 42.72 43.21 42.44 42.54 3331973
20091029 42.98 43.81 42.75 43.72 3508707
20091030 44.00 44.75 43.78 43.86 4594257
20091102 43.85 44.25 43.85 44.04 2722335
20091103 43.89 44.19 43.25 43.49 2433028
20091104 43.56 44.25 43.49 44.08 2807765
20091105 44.13 44.49 43.95 44.45 2955826
20091106 44.34 44.61 44.11 44.42 2267222
20091109 44.55 44.85 44.43 44.82 1882732
20091110 44.67 45.10 44.67 44.95 1889783
20091111 45.20 45.20 44.69 44.88 1579794
20091112 44.95 45.14 44.81 45.07 2028914
20091113 45.43 45.43 45.04 45.42 2208468
20091116 45.49 45.78 45.28 45.43 2785908
20091117 45.53 45.59 45.15 45.44 1723272
20091118 45.37 45.52 45.02 45.39 1374035
20091119 45.26 45.26 44.67 45.09 1262401
20091120 45.13 45.50 45.01 45.20 2270630
20091123 45.70 45.95 45.50 45.84 1864518
20091124 45.78 45.95 45.52 45.88 1899301
20091125 46.00 46.00 45.55 45.66 1477208
20091127 44.98 45.21 44.79 45.08 1124093
20091130 45.07 45.12 44.70 45.06 3344788
20091201 45.17 45.60 45.13 45.40 2015250
20091202 45.27 45.75 45.24 45.42 2527347
20091203 45.42 45.50 45.06 45.19 2512995
20091204 45.37 45.57 45.08 45.39 1552975
20091207 45.48 45.57 45.24 45.33 1732191
20091208 45.24 45.32 44.63 45.10 2699796
20091209 45.12 45.39 45.04 45.25 2222119
20091210 45.41 45.55 45.32 45.42 2241721
20091211 45.43 46.26 45.43 46.02 2582302
20091214 46.17 46.17 45.90 45.91 1781895
20091215 45.97 45.98 45.49 45.53 2377650
20091216 45.60 45.94 45.12 45.23 1832883
20091217 45.21 45.21 44.63 44.69 1824599
20091218 44.78 45.00 44.18 44.80 3709754
20091221 44.80 44.98 44.66 44.71 1828333
20091222 44.86 45.34 44.64 45.29 1245647
20091223 45.54 45.85 45.42 45.68 1815265
20091224 45.83 46.29 45.72 46.28 1207843
20091228 46.20 46.26 46.04 46.25 748718
20091229 46.26 46.35 46.14 46.26 1246697
20091230 46.24 46.37 46.02 46.27 942752
20091231 46.25 46.25 45.57 45.60 861312
20100104 45.69 45.91 45.06 45.28 3207458
20100105 45.25 45.41 45.04 45.38 1717490
20100106 45.27 45.54 45.08 45.39 1743509
20100107 45.24 45.87 45.17 45.84 2080239
20100108 45.68 45.75 45.42 45.75 1566626
20100111 45.86 46.04 45.45 45.78 1100967
20100112 45.56 45.98 45.54 45.76 1707922
20100113 45.82 46.27 45.82 46.04 1639666
20100114 46.15 46.38 45.94 46.15 1911641
20100115 46.71 47.10 46.37 46.57 4409935
20100119 46.52 46.80 46.52 46.71 1676886
20100120 46.54 46.65 45.85 46.17 2181399
20100121 46.26 46.68 45.56 45.80 2801538
20100122 45.66 46.80 45.63 46.57 5637846
20100125 46.66 46.77 46.38 46.43 2730015
20100126 46.33 47.02 46.13 47.01 3390759
20100127 46.93 47.38 46.88 47.18 4065737
20100128 47.16 47.52 46.40 46.98 2842025
20100129 47.11 47.12 46.51 46.64 3890371
20100201 46.96 47.04 46.57 46.90 3954076
20100202 46.78 47.47 46.66 47.45 3816631
20100203 47.40 47.49 47.09 47.30 3310251
20100204 46.13 46.65 44.92 44.92 7586590
20100205 44.73 45.44 44.62 45.18 5207307
20100208 45.27 45.27 44.56 44.58 2453140
20100209 44.82 45.32 44.69 44.99 2558266
20100210 45.04 45.10 44.76 44.85 2335763
20100211 44.92 45.13 44.51 45.10 2238920
20100212 44.90 45.24 44.74 44.86 3709171
20100216 45.08 45.15 44.49 45.08 2976554
20100217 45.05 45.41 44.95 45.41 2688945
20100218 45.30 45.53 45.24 45.43 1702205
20100219 45.36 45.77 45.26 45.60 2316277
20100222 45.55 45.70 45.20 45.30 3006890
20100223 45.33 45.48 44.88 45.19 2735732
20100224 45.25 45.70 44.70 44.91 2717764
20100225 44.60 44.89 44.31 44.83 2386050
20100226 45.17 45.23 44.73 45.02 2445053
20100301 45.16 45.29 44.93 45.03 2868335
20100302 45.17 45.55 45.17 45.42 2666425
20100303 45.41 45.57 45.30 45.38 2375548
20100304 45.35 45.75 45.07 45.45 3199408
20100305 45.55 45.70 45.24 45.69 1910679
20100308 45.58 45.58 45.33 45.42 1758464
20100309 45.27 45.50 45.17 45.26 1631387
20100310 45.29 45.54 45.16 45.33 2431847
20100311 45.57 45.73 45.17 45.48 2700250
20100312 45.42 45.80 45.27 45.31 2517569
20100315 45.27 45.58 45.23 45.33 1605091
20100316 45.52 45.67 45.33 45.61 2215572
20100317 45.73 45.86 45.42 45.72 2278589
20100318 45.74 45.82 45.49 45.61 2287277
20100319 46.12 46.15 45.48 46.12 3803171
20100322 46.18 46.89 45.98 46.75 4206992
20100323 46.92 47.31 46.72 47.27 3248756
20100324 47.09 47.26 46.91 47.14 2463471
20100325 47.26 47.31 46.57 46.82 2885248
20100326 46.82 46.92 46.21 46.41 2248007
20100329 45.99 46.58 45.84 46.49 2758518
20100330 46.52 46.79 46.38 46.40 2244648
20100331 46.24 46.37 46.05 46.12 2251135
20100401 46.21 46.52 46.12 46.28 2239667
20100405 46.40 46.45 45.78 45.87 2270944
20100406 45.79 45.88 45.62 45.79 2113053
20100407 45.80 45.80 45.36 45.45 2693415
20100408 45.32 45.39 45.10 45.16 2675113
20100409 45.17 45.73 44.92 45.59 3511831
20100412 45.80 45.90 45.67 45.82 1833645
20100413 45.73 45.99 45.69 45.86 2520465
20100414 45.86 46.20 45.70 46.20 3152609
20100415 46.00 46.36 45.67 46.22 2271176
20100416 46.13 46.72 46.10 46.65 4503892
20100419 46.47 46.56 46.14 46.43 2589970
20100420 46.55 46.62 45.88 46.28 2838332
20100421 46.24 46.62 46.20 46.50 2646732
20100422 46.37 46.62 46.20 46.60 2710328
20100423 46.51 46.57 46.06 46.29 2536915
20100426 46.33 46.58 45.99 46.05 2694458
20100427 45.82 45.97 45.26 45.26 3471171
20100428 45.44 45.58 45.02 45.39 3381163
20100429 45.75 47.79 45.75 47.49 9335729
20100430 47.30 47.87 47.27 47.43 4008557
20100503 47.59 47.59 46.87 47.25 3132684
20100504 46.88 47.36 46.58 46.73 3536853
20100505 46.65 47.29 46.51 47.25 3949014
20100506 47.13 47.39 45.32 46.37 5600326
20100507 46.27 46.36 45.23 45.61 5106264
20100510 46.81 47.04 46.43 46.83 3547626
20100511 46.57 47.41 46.30 46.94 2153713
20100512 46.95 47.48 46.70 47.38 3161412
20100513 47.46 47.69 46.99 47.16 1938944
20100514 46.88 47.16 46.79 47.05 3104998
20100517 47.18 48.07 47.03 47.98 4233867
20100518 48.12 48.34 47.82 47.88 3241690
20100519 47.83 47.88 47.22 47.63 3277717
20100520 47.11 47.14 46.41 46.41 5257668
20100521 45.93 46.68 45.93 46.68 3222345
20100524 46.46 46.99 46.28 46.58 1784065
20100525 45.86 46.12 45.47 46.12 3378035
20100526 46.43 46.47 45.62 45.67 3694744
20100527 46.25 46.61 46.05 46.59 1918761
20100528 46.72 46.84 46.27 46.45 3066198
20100601 46.18 46.99 46.11 46.59 3607137
20100602 46.82 47.77 46.77 47.77 3438863
20100603 47.77 48.00 47.71 47.91 1845378
20100604 46.97 47.05 46.05 46.27 5117002
20100607 46.24 47.15 46.10 46.51 2803148
20100608 46.51 47.30 46.37 47.25 3610012
20100609 47.13 47.50 46.82 46.93 3961053
20100610 47.43 47.59 47.00 47.24 4477607
20100611 46.92 46.94 46.40 46.65 3637617
20100614 46.94 47.73 46.94 47.36 3850288
20100615 47.79 47.79 47.12 47.49 2508582
20100616 47.10 47.30 47.01 47.12 2632919
20100617 47.30 47.65 47.14 47.64 2816030
20100618 47.53 47.78 47.30 47.36 3456691
20100621 47.57 47.72 46.57 46.91 4639325
20100622 46.76 47.36 46.46 46.50 2713893
20100623 46.48 46.64 46.10 46.41 2098192
20100624 46.32 46.32 45.78 45.96 2568048
20100625 45.91 46.11 45.50 45.57 3569295
20100628 45.58 46.13 45.47 45.65 2349280
20100629 45.22 45.51 44.57 44.99 3718706
20100630 44.57 44.57 43.65 43.73 5642412
20100701 43.65 44.19 43.25 44.14 3574241
20100702 44.14 44.32 43.86 44.05 2095086
20100706 44.60 44.89 44.24 44.61 2007901
20100707 44.64 45.20 44.43 45.20 1942110
20100708 45.41 45.57 44.83 45.16 2499036
20100709 45.24 45.25 44.88 45.01 1198622
20100712 44.83 44.97 44.71 44.89 1164346
20100713 45.25 45.41 45.04 45.17 1911514
20100714 45.03 45.30 44.77 45.26 2645916
20100715 45.31 45.44 44.68 45.11 2824197
20100716 44.90 45.04 44.28 44.38 2393447
20100719 44.63 44.76 44.24 44.61 2083469
20100720 44.17 44.91 44.15 44.90 2110269
20100721 45.06 45.07 44.33 44.46 2214937
20100722 44.63 44.89 43.78 43.99 3834761
20100723 44.02 44.69 43.94 44.43 2861923
20100726 44.34 44.78 44.34 44.64 2697675
20100727 44.82 45.71 44.47 45.63 4265395
20100728 45.63 45.63 44.75 44.79 3477509
20100729 43.07 43.56 41.11 41.71 12574196
20100730 41.55 43.61 41.55 43.51 11182112
20100802 43.88 43.93 43.25 43.47 4873160
20100803 43.11 43.53 43.05 43.18 4322560
20100804 43.34 44.30 43.19 44.13 3981986
20100805 43.99 43.99 42.58 43.36 6284108
20100806 43.15 43.68 42.98 43.60 4978518
20100809 43.65 44.42 43.65 44.16 4575028
20100810 43.98 45.07 43.98 45.01 5742825
20100811 44.56 44.67 44.02 44.27 5065933
20100812 43.39 44.04 43.30 43.79 5393855
20100813 43.66 44.36 43.52 44.03 3976350
20100816 43.89 44.29 43.67 44.28 1850899
20100817 44.45 44.84 44.22 44.51 2734481
20100818 44.57 44.60 44.16 44.31 2625672
20100819 44.26 44.26 43.21 43.35 4222263
20100820 43.26 43.35 43.04 43.25 3311306
20100823 43.44 43.65 43.25 43.39 2064721
20100824 43.04 43.42 43.04 43.23 3217795
20100825 42.95 43.40 42.88 43.12 3169831
20100826 43.14 43.32 42.60 42.96 3535249
20100827 43.02 43.91 43.02 43.90 2897809
20100830 43.80 43.93 43.20 43.22 2277951
20100831 43.18 43.85 43.18 43.54 3696521
20100901 44.00 44.21 43.54 43.73 3763610
20100902 43.87 43.97 43.38 43.84 2930244
20100903 44.00 44.18 43.77 44.18 2229573
20100907 44.02 44.29 43.85 43.88 1346689
20100908 43.87 44.48 43.87 44.31 1807870
20100909 44.68 44.68 44.41 44.60 1387422
20100910 44.36 44.98 44.36 44.94 2230714
20100913 45.09 45.15 44.67 44.97 1547158
20100914 44.75 44.75 44.37 44.44 2061166
20100915 44.47 44.73 44.17 44.70 2281716
20100916 44.70 44.76 44.36 44.68 1747285
20100917 44.70 44.80 44.32 44.33 2526226
20100920 44.48 44.59 44.34 44.54 2281260
20100921 44.35 44.55 43.85 44.14 3247777
20100922 44.23 44.70 44.23 44.50 2321992
20100923 44.09 44.52 44.04 44.31 1872791
20100924 44.55 44.74 44.51 44.70 2488232
20100927 44.65 44.70 44.35 44.36 1689551
20100928 44.44 44.59 44.01 44.40 1947867
20100929 44.29 44.54 44.13 44.37 1329004
20100930 44.43 44.69 43.94 44.27 2470319
20101001 44.30 44.70 44.28 44.62 2329751
20101004 44.34 44.67 44.12 44.33 2266883
20101005 44.52 44.70 44.34 44.38 4061404
20101006 44.37 44.62 44.16 44.25 2875592
20101007 44.46 44.50 43.84 44.00 1731539
20101008 43.97 44.09 43.52 43.80 2792757
20101011 43.74 43.84 43.56 43.66 1679054
20101012 43.61 43.96 43.41 43.85 2172068
20101013 44.02 44.63 44.02 44.53 3125465
20101014 44.57 44.79 44.05 44.15 2807476
20101015 44.44 44.48 43.77 43.89 3428279
20101018 43.96 43.96 43.76 43.91 2522233
20101019 43.68 44.09 43.46 43.73 2491198
20101020 43.79 44.15 43.77 43.84 1920826
20101021 42.99 44.30 42.78 43.60 8354083
20101022 43.43 43.56 43.09 43.43 4892602
20101025 43.61 43.73 43.34 43.45 2703647
20101026 43.39 43.46 43.06 43.17 2949641
20101027 42.93 43.21 42.70 43.02 3597371
20101028 43.07 43.66 42.99 43.28 3459313
20101029 43.18 44.08 43.18 44.05 4646723
20101101 44.15 44.52 43.91 44.48 5638570
20101102 44.26 44.26 43.26 43.55 8242382
20101103 43.52 43.79 43.13 43.45 3829444
20101104 43.47 43.59 43.09 43.22 5428403
20101105 43.30 43.37 42.99 43.23 5654087
20101108 43.08 43.28 42.99 43.23 2548247
20101109 43.23 43.26 42.75 42.89 3665715
20101110 42.73 42.84 42.52 42.84 3114854
20101111 42.69 43.16 42.58 43.16 2437801
20101112 43.12 43.13 42.74 42.90 2132591
20101115 43.06 43.16 42.72 42.77 1270472
20101116 42.63 42.92 42.53 42.89 3972066
20101117 42.89 43.06 42.79 42.84 2596624
20101118 43.09 43.31 42.96 43.28 7262515
20101119 43.28 43.28 42.83 42.93 8288249
20101122 42.89 43.11 42.64 43.06 6569261
20101123 42.96 43.23 42.67 43.21 3667769
20101124 43.11 43.37 42.97 43.11 2140349
20101126 43.04 43.45 42.92 43.37 1350797
20101129 43.25 43.56 43.07 43.47 3546198
20101130 43.29 43.72 43.19 43.50 3455102
20101201 43.76 43.81 43.34 43.69 3551970
20101202 43.60 43.79 43.49 43.77 3461665
20101203 43.63 43.79 43.35 43.74 2447609
20101206 43.73 43.82 43.51 43.57 3483845
20101207 43.75 43.75 43.17 43.22 4041288
20101208 43.28 43.95 43.19 43.87 3906510
20101209 43.88 44.18 43.88 43.98 3395918
20101210 44.01 44.06 43.88 43.99 4328496
20101213 44.00 44.43 43.99 44.38 4665723
20101214 44.48 45.15 44.35 45.09 3792668
20101215 45.09 45.16 44.94 45.12 3111538
20101216 45.26 45.31 45.04 45.19 2128941
20101217 45.07 45.40 45.06 45.27 2955712
20101220 45.22 45.47 45.17 45.39 2021549
20101221 45.51 45.62 45.14 45.16 2176357
20101222 45.01 45.40 44.99 45.33 1635436
20101223 45.37 45.48 45.11 45.20 1764103
20101227 45.09 45.32 45.07 45.13 975807
20101228 45.19 45.32 45.11 45.20 777206
20101229 45.22 45.50 45.16 45.16 1079125
20101230 45.09 45.21 45.04 45.17 1218316
20101231 45.14 45.32 45.07 45.14 875658
20110103 45.27 45.27 44.84 44.96 3009239
20110104 45.01 45.48 44.70 45.32 3501046
20110105 45.13 45.51 45.01 45.13 2821048
20110106 45.07 45.14 44.84 45.00 2008309
20110107 44.95 45.25 44.88 45.07 1709332
20110110 45.00 45.25 44.96 45.11 1422915
20110111 45.12 45.29 44.96 45.00 2039542
20110112 45.06 45.47 45.01 45.16 2409586
20110113 45.23 45.63 45.13 45.51 2698945
20110114 45.46 45.66 45.04 45.07 2843567
20110118 45.22 45.27 45.02 45.19 2715127
20110119 45.25 45.50 45.01 45.11 2036939
20110120 44.97 45.79 44.97 45.67 5352851
20110121 45.82 45.99 45.70 45.91 2627991
20110124 45.96 46.13 45.78 45.82 1808463
20110125 45.80 45.94 45.66 45.71 2866992
20110126 45.87 46.00 45.32 45.51 2257155
20110127 45.67 45.67 44.66 44.94 3039566
20110128 45.01 45.35 44.57 44.62 2179412
20110131 44.68 44.74 44.21 44.45 2641232
20110201 44.47 44.74 44.18 44.36 2770464
20110202 44.41 44.85 44.31 44.50 3406215
20110203 45.29 46.53 44.84 46.41 9165774
20110204 46.76 47.45 46.57 47.21 6299009
20110207 47.27 47.51 47.03 47.06 3694103
20110208 47.08 47.43 46.97 47.09 3261932
20110209 46.93 47.07 46.75 46.92 2479634
20110210 46.86 47.04 46.51 46.67 2761185
20110211 46.41 47.01 46.17 46.91 2256929
20110214 46.99 48.42 46.79 47.26 5883813
20110215 46.96 47.27 46.76 46.83 2944735
20110216 46.99 46.99 46.60 46.77 1927397
20110217 46.70 46.98 46.57 46.83 1984884
20110218 46.89 46.89 46.47 46.84 2508038
20110222 46.74 47.34 46.74 47.00 3884557
20110223 47.08 47.72 47.02 47.24 4282099
20110224 47.14 47.44 46.91 46.92 2925950
20110225 47.23 47.60 46.93 47.33 2055880
20110228 47.47 47.86 47.33 47.69 2803911
20110301 47.66 47.93 47.17 47.19 2026345
20110302 47.06 47.44 46.95 47.35 2425235
20110303 47.48 48.12 47.48 48.06 3169673
20110304 47.93 48.53 47.93 48.38 3618425
20110307 48.37 48.52 47.99 48.24 2250159
20110308 48.23 48.61 48.13 48.57 1517962
20110309 48.50 48.94 48.49 48.89 1392747
20110310 48.44 48.98 48.40 48.89 2552471
20110311 48.79 49.34 48.79 49.01 3018517
20110314 48.85 48.89 48.45 48.57 1881477
20110315 47.98 48.41 47.86 48.15 2381775
20110316 48.25 48.29 47.60 47.77 2402887
20110317 48.07 48.11 47.29 47.60 2739788
20110318 47.94 48.36 47.92 48.24 2327309
20110321 48.42 48.53 48.09 48.17 2125394
20110322 48.17 48.37 47.98 48.06 2477118
20110323 47.95 48.14 47.70 47.78 2467909
20110324 47.84 47.96 47.62 47.72 1941670
20110325 47.85 47.88 47.45 47.54 1794220
20110328 47.49 48.09 47.44 47.85 1589946
20110329 47.72 48.06 47.69 47.98 1531101
20110330 48.00 48.25 47.81 48.00 2512717
20110331 47.90 48.49 47.90 48.07 1860365
20110401 48.07 48.25 48.03 48.09 1634979
20110404 48.20 48.29 48.09 48.29 1341314
20110405 48.16 48.29 48.02 48.04 1489437
20110406 48.16 48.49 48.01 48.32 992846
20110407 48.25 48.30 48.01 48.11 920300
20110408 48.26 48.37 47.91 48.03 950958
20110411 48.16 48.80 48.08 48.72 2414454
20110412 48.59 48.91 48.44 48.66 1483822
20110413 48.68 48.95 48.49 48.88 1338731
20110414 48.75 49.29 48.66 49.20 2183340
20110415 49.31 49.53 49.14 49.31 1838916
20110418 49.11 49.21 48.68 49.13 2077778
20110419 49.07 49.18 48.90 49.15 1643176
20110420 49.38 49.60 49.27 49.50 1526047
20110421 49.68 49.68 49.15 49.31 840904
20110425 49.39 49.39 49.06 49.28 1240917
20110426 49.30 49.74 49.30 49.65 1796803
20110427 49.70 50.20 49.61 50.17 2293619
20110428 50.17 50.68 49.96 50.61 1962334
20110429 50.55 51.13 50.52 51.00 2097655
20110502 50.93 51.19 50.87 51.00 2782911
20110503 50.79 51.20 50.72 51.15 2498006
20110504 50.25 50.78 49.87 50.54 6360795
20110505 50.39 50.90 50.22 50.36 2923736
20110506 50.65 51.09 50.39 50.53 1983334
20110509 50.53 50.54 50.19 50.23 1872493
20110510 50.31 50.84 50.23 50.75 2691274
20110511 50.76 50.85 50.28 50.45 2248475
20110512 50.36 51.35 50.36 51.20 2630295
20110513 51.17 51.38 51.02 51.26 1606791
20110516 51.20 51.20 50.92 50.99 2074971
20110517 50.86 51.21 50.80 51.01 1529304
20110518 51.03 51.04 50.78 50.90 1475625
20110519 51.02 51.11 50.87 51.03 1157703
20110520 51.09 51.16 50.70 50.88 1378597
20110523 50.69 50.84 50.51 50.57 1531662
20110524 50.69 50.71 50.25 50.30 2361224
20110525 50.15 50.22 49.74 50.05 1393421
20110526 49.88 50.73 49.88 50.56 2003323
20110527 50.49 50.95 50.49 50.62 2616886
20110531 50.92 51.12 50.73 51.11 2314723
20110601 50.90 50.96 50.57 50.63 1812865
20110602 50.56 50.76 49.65 49.77 1937967
20110603 49.39 49.59 49.07 49.26 1582619
20110606 49.15 49.44 49.11 49.29 1678732
20110607 49.44 49.84 49.36 49.62 2363894
20110608 49.67 49.83 49.28 49.76 2104770
20110609 49.70 50.32 49.53 50.04 1893814
20110610 49.80 49.95 49.23 49.23 1524305
20110613 49.36 49.98 49.31 49.70 1460305
20110614 50.06 50.13 48.13 49.29 6316317
20110615 48.85 49.14 48.54 48.72 2883703
20110616 48.79 49.15 48.52 49.09 2059055
20110617 49.43 49.56 49.22 49.26 2629708
20110620 49.25 49.68 48.97 49.55 2176129
20110621 49.69 49.73 49.32 49.32 2016463
20110622 49.35 49.52 48.98 49.03 1499998
20110623 48.72 48.72 47.94 48.54 2818365
20110624 48.71 49.27 48.61 49.11 3095217
20110627 49.00 49.43 49.00 49.17 2198318
20110628 49.36 49.50 49.14 49.48 2788371
20110629 49.47 49.62 49.18 49.50 1911876
20110630 49.55 49.76 49.51 49.61 1667805
20110701 49.39 49.71 49.29 49.69 1517950
20110705 49.56 49.61 49.33 49.45 1293502
20110706 49.28 49.79 49.28 49.78 1580835
20110707 49.99 50.03 49.55 49.98 2896080
20110708 49.87 49.96 49.33 49.48 2638851
20110711 48.98 49.64 48.92 49.43 2109676
20110712 49.39 50.06 49.26 49.84 1802719
20110713 50.08 50.10 49.59 49.70 1832600
20110714 49.67 49.98 49.49 49.59 1633909
20110715 49.53 49.80 49.18 49.54 2035640
20110718 49.33 49.42 48.74 49.30 2116366
20110719 49.32 49.71 49.11 49.70 1670481
20110720 49.82 49.90 49.50 49.65 1489629
20110721 49.82 50.22 49.76 50.15 1589309
20110722 50.22 50.25 49.88 50.14 956886
20110725 49.79 50.33 49.79 50.13 1989145
20110726 50.05 50.21 49.85 50.04 1368764
20110727 49.79 50.32 49.73 49.82 2949265
20110728 49.82 50.57 49.33 50.06 4410016
20110729 49.76 50.23 49.39 50.03 2500927
20110801 50.37 50.37 49.23 49.61 2501707
20110802 49.36 49.47 48.83 48.83 2755479
20110803 48.83 48.86 48.28 48.74 3142270
20110804 48.34 48.79 47.00 47.00 5440268
20110805 47.37 48.05 46.76 47.86 4357834
20110808 47.44 47.95 46.26 46.34 4702032
20110809 46.57 47.18 45.18 47.14 5173673
20110810 46.83 47.10 46.05 46.15 5066300
20110811 46.11 47.11 45.87 46.75 5292309
20110812 46.99 47.73 46.71 47.44 2720468
20110815 47.80 48.12 47.44 48.07 1767596
20110816 48.05 48.26 47.52 48.04 1741952
20110817 48.13 48.61 47.79 47.96 3145615
20110818 47.22 47.82 46.83 47.35 3792422
20110819 47.16 47.72 46.82 46.87 3184417
20110822 47.44 47.53 46.91 47.35 2828846
20110823 47.38 47.71 47.10 47.71 2103209
20110824 47.53 47.99 47.38 47.93 2030289
20110825 48.08 48.17 47.12 47.35 2050024
20110826 47.24 47.75 46.33 47.70 1812419
20110829 47.98 48.58 47.96 48.57 1268303
20110830 48.59 48.94 48.14 48.68 2523546
20110831 49.00 49.26 48.83 49.11 2446891
20110901 49.07 49.48 48.75 48.79 1692393
20110902 48.38 48.83 48.25 48.47 1676244
20110906 47.55 48.41 47.33 48.38 2279643
20110907 48.81 49.24 48.57 49.19 1577797
20110908 48.95 49.67 48.83 49.18 2367913
20110909 48.78 48.87 47.74 48.00 1871588
20110912 47.78 47.91 46.97 47.59 2470784
20110913 47.68 47.71 47.06 47.42 2522993
20110914 47.63 47.96 47.17 47.61 2858154
20110915 47.89 48.77 47.76 48.55 2459390
20110916 48.73 48.84 48.44 48.81 2205421
20110919 48.31 48.50 47.91 48.35 1428579
20110920 48.47 48.88 48.24 48.31 1464639
20110921 48.33 48.56 47.56 47.57 1896918
20110922 46.90 47.53 46.68 47.38 3235790
20110923 47.33 47.81 46.92 47.55 2393575
20110926 47.76 48.33 47.53 48.29 1910413
20110927 48.76 49.42 48.53 48.98 1970919
20110928 48.98 49.32 48.49 48.54 2493238
20110929 48.99 49.32 48.24 48.68 2162392
20110930 48.36 48.83 48.05 48.09 2559164
20111003 47.67 48.29 47.58 47.81 3538208
20111004 47.52 48.11 46.96 48.10 2654735
20111005 48.09 48.39 47.53 47.87 1852009
20111006 47.88 48.33 47.62 48.31 2405300
20111007 48.53 48.74 48.23 48.47 2845986
20111010 48.85 48.95 48.55 48.86 1192971
20111011 48.71 49.17 48.56 49.02 998180
20111012 49.13 49.46 49.12 49.22 2047906
20111013 49.00 49.10 48.36 48.78 1917935
20111014 49.18 49.59 49.13 49.58 1736528
20111017 49.31 49.72 49.31 49.56 2744774
20111018 49.42 49.73 48.97 49.56 1957092
20111019 49.60 49.86 49.16 49.25 1172287
20111020 49.22 49.66 48.92 49.17 1823139
20111021 49.54 49.73 49.43 49.70 1925236
20111024 49.72 49.81 49.38 49.51 1805883
20111025 49.53 49.60 48.65 48.70 1949239
20111026 49.04 49.41 48.72 49.31 2764464
20111027 49.79 49.99 49.40 49.79 2367581
20111028 49.80 49.82 49.19 49.52 1882760
20111031 49.19 49.56 49.01 49.01 1582996
20111101 48.46 49.04 48.15 48.42 2514255
20111102 48.93 48.93 48.42 48.85 1935191
20111103 45.15 45.81 44.77 45.12 10465516
20111104 45.17 45.55 44.91 45.12 4636162
20111107 45.10 45.64 44.93 45.60 2598875
20111108 45.74 46.06 44.99 45.10 4761488
20111109 45.05 45.09 44.14 44.37 3809212
20111110 44.66 45.02 44.23 44.64 3778130
20111111 44.92 45.16 44.83 44.95 1926342
20111114 44.74 45.09 44.68 44.89 1940279
20111115 44.60 45.12 44.43 45.02 5888865
20111116 44.77 45.02 44.42 44.45 2708825
20111117 44.49 44.85 44.37 44.64 2409061
20111118 44.77 44.84 44.33 44.63 3213999
20111121 44.33 44.61 44.27 44.42 3191765
20111122 44.48 44.50 44.07 44.15 3123959
20111123 43.97 44.14 43.49 43.62 2467576
20111125 43.58 44.28 43.57 44.07 1329469
20111128 44.13 44.40 43.81 43.95 3434452
20111129 43.99 44.26 43.87 44.09 2650552
20111130 44.49 44.93 44.37 44.84 3021449
20111201 44.72 45.03 44.57 44.68 3209036
20111202 44.78 44.99 44.62 44.80 2235252
20111205 45.09 45.67 44.99 45.56 3154766
20111206 45.68 45.74 45.38 45.41 1983090
20111207 45.43 45.61 45.06 45.45 1461553
20111208 45.35 45.42 44.89 44.98 1922023
20111209 45.10 45.59 45.09 45.43 1303897
20111212 45.40 45.44 44.61 44.79 2187231
20111213 44.79 45.02 44.28 44.44 2124520
20111214 44.46 44.68 44.36 44.41 1813154
20111215 44.59 44.88 44.41 44.47 2168593
20111216 44.69 44.80 44.21 44.48 3004236
20111219 44.63 44.88 44.37 44.45 1530623
20111220 44.54 45.03 44.43 44.99 1469008
20111221 44.96 45.72 44.96 45.61 1666243
20111222 45.53 45.59 45.09 45.52 1491812
20111223 45.48 46.13 45.48 45.92 1172334
20111227 45.88 46.41 45.88 46.29 1898561
20111228 46.40 46.43 46.19 46.23 1032329
20111229 46.17 46.44 46.14 46.39 1188012
20111230 46.11 46.42 46.08 46.13 916116
20120103 46.49 46.63 46.00 46.03 1372419
20120104 46.07 46.16 45.82 45.98 1190205
20120105 45.89 46.28 45.85 46.03 1779496
20120106 46.27 46.31 45.90 46.07 4000934
20120109 46.25 46.30 45.88 46.25 1407612
20120110 46.48 46.89 46.43 46.88 2719074
20120111 46.79 47.09 46.67 47.03 1864354
20120112 47.06 47.29 46.78 46.92 1487208
20120113 46.85 46.91 46.30 46.34 2877936
20120117 46.61 46.77 46.37 46.42 1445546
20120118 46.44 46.83 46.27 46.66 1422961
20120119 46.86 46.86 46.53 46.69 1815786
20120120 46.72 46.73 46.21 46.58 1670957
20120123 46.55 46.58 46.00 46.52 2200168
20120124 46.26 46.43 45.99 46.06 1943073
20120125 45.97 46.52 45.94 46.44 3062343
20120126 46.41 46.50 45.56 45.60 3418878
20120127 45.56 45.83 45.28 45.36 2632462
20120130 44.77 45.41 44.76 45.12 3549345
20120131 45.18 45.33 44.96 45.17 2485769
20120201 45.24 45.65 44.94 44.98 3656459
20120202 46.48 46.82 45.61 46.14 6947721
20120203 46.43 46.65 46.26 46.37 2127809
20120206 46.20 46.38 46.09 46.23 1526238
20120207 46.29 46.43 45.97 46.35 2257837
20120208 46.44 46.54 45.89 45.92 2599900
20120209 45.91 46.00 45.57 45.80 1953050
20120210 45.61 45.71 45.30 45.43 1691459
20120213 45.67 45.74 45.58 45.62 1207856
20120214 45.48 45.96 45.44 45.88 2465925
20120215 48.10 48.66 47.37 48.22 8764493
20120216 48.10 48.29 47.79 47.94 3922435
20120217 48.11 48.11 47.30 47.91 4684512
20120221 47.88 47.88 47.30 47.39 2308927
20120222 47.36 47.95 47.28 47.91 3576205
20120223 48.40 48.75 48.37 48.43 3822776
20120224 48.50 48.66 48.04 48.11 1816663
20120227 48.07 48.34 47.83 48.25 2679167
20120228 48.39 48.49 48.04 48.12 2046789
20120229 48.32 48.37 48.08 48.14 3306158
20120301 48.23 48.41 47.97 48.06 2106707
20120302 48.02 48.21 47.82 47.92 1947614
20120305 47.92 48.04 47.75 47.90 1525141
20120306 47.75 47.93 47.58 47.67 2390747
20120307 47.64 47.78 47.49 47.75 1420747
20120308 47.75 48.22 47.66 48.20 1569400
20120309 48.11 48.25 48.01 48.22 1096906
20120312 48.26 48.79 48.20 48.58 2036458
20120313 48.56 48.66 48.31 48.65 1119742
20120314 48.53 48.75 48.19 48.26 1408024
20120315 48.32 48.67 48.06 48.66 1806681
20120316 48.62 48.74 48.24 48.39 2142810
20120319 48.27 48.56 48.14 48.37 1729907
20120320 48.22 48.52 48.22 48.44 1083421
20120321 48.43 48.46 48.07 48.26 991097
20120322 48.17 48.34 48.02 48.32 994142
20120323 48.31 48.42 48.18 48.20 1761878
20120326 48.46 48.91 48.41 48.58 1651829
20120327 48.62 48.98 48.55 48.84 1479577
20120328 48.89 49.02 48.79 49.02 1558200
20120329 49.00 49.20 48.77 49.10 1822449
20120330 49.21 49.53 49.15 49.32 1636713
20120402 49.14 49.43 48.91 49.42 1483166
20120403 49.46 49.46 48.89 49.09 2429134
20120404 48.93 49.15 48.89 49.02 1467833
20120405 48.98 49.00 48.55 48.90 1429120
20120409 48.53 48.74 48.45 48.64 878547
20120410 48.60 48.72 48.51 48.67 1872145
20120411 48.88 49.25 48.71 48.75 2555495
20120412 48.76 48.94 48.63 48.92 1454457
20120413 48.79 49.27 48.79 48.96 1416506
20120416 48.93 49.35 48.88 49.20 1321354
20120417 49.31 49.65 49.12 49.46 1162696
20120418 49.40 49.45 49.12 49.27 1174875
20120419 49.20 49.71 49.17 49.47 1782322
20120420 49.51 49.84 49.50 49.65 1649871
20120423 47.51 47.86 46.59 46.62 8992516
20120424 46.60 46.84 46.26 46.37 4542583
20120425 46.53 46.76 46.26 46.43 3479497
20120426 46.59 47.08 46.05 46.26 3666755
20120427 46.34 46.46 46.03 46.30 3751793
20120430 46.31 46.54 46.23 46.50 2244051
20120501 46.50 46.58 45.98 45.98 2850845
20120502 46.02 46.50 45.93 46.49 3462207
20120503 46.51 46.83 46.28 46.67 2892168
20120504 46.62 46.82 46.34 46.34 1920862
20120507 46.34 46.53 46.27 46.46 2262103
20120508 46.38 46.68 46.16 46.67 2329850
20120509 46.45 46.89 46.36 46.68 1943373
20120510 46.72 46.95 46.65 46.83 1274268
20120511 46.67 47.05 46.61 46.89 1693043
20120514 46.66 46.95 46.53 46.86 1356370
20120515 46.90 46.96 46.61 46.88 1943590
20120516 46.86 46.93 46.62 46.83 2216213
20120517 46.89 46.95 46.63 46.63 1953377
20120518 46.75 46.77 46.13 46.32 2229588
20120521 46.40 46.40 46.02 46.32 1488712
20120522 46.48 46.64 46.26 46.35 1412482
20120523 46.22 46.42 45.89 46.07 1522423
20120524 46.08 46.31 45.85 46.16 1815489
20120525 46.16 46.30 45.99 46.23 1450651
20120529 46.48 46.62 46.37 46.42 1538843
20120530 46.40 46.67 45.78 45.78 2370382
20120531 45.85 45.91 45.24 45.24 3241877
20120601 44.98 45.22 44.70 44.72 2875618
20120604 44.72 44.84 44.52 44.76 1582663
20120605 44.53 44.95 44.41 44.72 2143425
20120606 44.83 44.98 44.58 44.86 1799593
20120607 45.08 45.12 44.88 44.89 1503524
20120608 44.86 45.10 44.83 45.10 1790321
20120611 45.37 45.37 44.96 45.00 1439157
20120612 45.03 45.07 44.76 44.88 1726708
20120613 44.83 45.05 44.75 44.87 1202065
20120614 44.93 45.58 44.92 45.57 2195933
20120615 45.58 45.77 45.50 45.68 1656950
20120618 45.66 46.05 45.65 45.82 1131767
20120619 46.04 46.15 45.76 46.00 1208750
20120620 45.92 46.06 45.56 45.85 1368644
20120621 46.09 46.09 45.25 45.27 1475815
20120622 45.34 45.51 45.12 45.42 1549563
20120625 45.22 45.40 45.07 45.20 1193978
20120626 45.15 45.20 44.68 44.93 1453712
20120627 44.91 45.21 44.87 45.17 1256621
20120628 45.06 45.34 44.93 45.34 1927034
20120629 45.71 45.86 45.59 45.75 2199491
20120702 45.60 45.93 45.43 45.86 1735980
20120703 45.91 45.97 45.73 45.95 929716
20120705 45.96 46.14 45.70 45.90 1745361
20120706 45.73 45.91 45.46 45.56 1306002
20120709 45.56 45.63 45.07 45.12 1367889
20120710 45.16 45.66 45.16 45.43 2262888
20120711 45.45 46.27 45.42 45.89 2313023
20120712 45.76 45.88 45.42 45.57 997749
20120713 45.64 46.11 45.62 45.91 1273117
20120716 45.82 45.90 44.78 44.84 3055459
20120717 44.95 44.99 44.48 44.87 2320139
20120718 44.89 44.94 44.52 44.58 2143210
20120719 44.61 44.78 44.45 44.58 2277551
20120720 44.44 44.58 44.08 44.19 2717557
20120723 44.02 44.13 43.60 43.73 2140406
20120724 43.72 43.78 42.97 43.16 4165771
20120725 43.17 43.44 43.05 43.14 2741277
20120726 43.57 43.95 43.23 43.23 3138803
20120727 43.39 43.94 43.36 43.77 3630238
20120730 44.01 44.25 43.54 43.96 2802410
20120731 43.95 44.37 43.83 44.24 2155824
20120801 44.31 44.56 44.06 44.34 2685535
20120802 44.57 46.36 44.57 45.85 5091066
20120803 46.24 46.88 46.24 46.70 4434669
20120806 46.62 47.03 46.41 46.44 2314317
20120807 46.56 46.78 46.40 46.61 1741695
20120808 46.62 47.07 46.55 46.99 2005957
20120809 46.95 47.12 46.82 47.07 2148169
20120810 46.92 47.30 46.84 47.28 1687354
20120813 47.27 47.33 46.99 47.02 2637772
20120814 47.16 47.26 46.86 47.13 1880565
20120815 47.09 47.30 47.00 47.27 963679
20120816 47.16 47.45 47.05 47.40 2303967
20120817 47.50 47.61 47.34 47.39 2359601
20120820 47.41 47.74 47.41 47.65 1662556
20120821 47.77 47.95 47.63 47.66 1908382
20120822 47.52 47.68 47.26 47.37 1727247
20120823 47.42 47.54 47.26 47.45 2198413
20120824 47.45 47.77 47.32 47.75 1459858
20120827 47.89 48.02 47.76 47.90 1221796
20120828 47.78 48.15 47.78 47.91 1585790
20120829 48.00 48.14 47.61 47.69 1631505
20120830 47.65 47.66 47.28 47.30 2260628
20120831 47.50 47.71 47.23 47.38 1768160
20120904 47.53 47.71 47.35 47.38 1575748
20120905 47.34 47.52 46.95 46.95 1400332
20120906 47.01 47.21 46.90 47.15 2398844
20120907 47.09 47.25 46.99 47.14 2053998
20120910 46.84 47.11 46.70 47.03 1939941
20120911 47.14 47.18 46.92 47.18 1337157
20120912 47.23 47.33 46.95 47.12 1045439
20120913 46.98 47.65 46.80 47.54 2044057
20120914 47.48 47.49 46.71 46.95 3072179
20120917 46.97 47.25 46.97 47.21 1457735
20120918 47.27 47.27 47.01 47.06 1378739
20120919 47.18 47.85 47.15 47.65 2214556
20120920 47.63 48.13 47.63 47.96 2444381
20120921 48.02 48.20 47.86 48.13 2997138
20120924 48.16 48.47 47.97 48.39 2254962
20120925 48.65 48.79 48.46 48.51 3203126
20120926 48.56 48.79 48.29 48.36 1600547
20120927 48.36 48.47 48.13 48.32 1465538
20120928 48.18 48.36 47.94 48.33 1747743
20121001 48.17 48.89 48.13 48.58 2287565
20121002 48.72 48.93 48.32 48.55 1447366
20121003 48.67 48.68 48.30 48.47 1087449
20121004 48.48 48.65 48.39 48.53 786645
20121005 48.79 48.88 48.48 48.60 1223634
20121008 48.52 48.60 48.31 48.53 755859
20121009 48.57 48.64 48.18 48.25 976384
20121010 48.39 48.53 47.96 48.11 1095466
20121011 48.42 48.55 48.26 48.27 949233
20121012 48.42 48.65 48.25 48.39 1047470
20121015 48.45 48.46 48.20 48.36 1152334
20121016 48.47 48.80 48.46 48.71 1447152
20121017 48.79 49.45 48.79 49.44 1767305
20121018 49.40 49.42 48.98 49.11 1856990
20121019 49.11 49.20 48.52 48.73 1607923
20121022 48.67 48.81 48.33 48.65 943888
20121023 48.41 48.46 48.05 48.32 770503
20121024 48.66 48.81 48.39 48.48 1499104
20121025 48.69 49.30 48.69 49.17 1846193
20121026 49.23 49.64 48.74 49.49 2412633
20121031 49.50 49.58 48.86 48.94 4126169
20121101 49.32 50.16 48.80 50.05 2854539
20121102 50.10 50.61 50.01 50.23 3965826
20121105 50.11 50.51 49.68 50.51 3738138
20121106 50.50 51.26 50.27 51.23 3507351
20121107 50.84 50.97 50.16 50.67 3375228
20121108 48.88 50.66 48.85 50.21 4086725
20121109 50.10 50.50 49.95 50.03 2904353
20121112 50.05 50.28 49.81 50.21 1412946
20121113 50.10 50.66 50.10 50.35 2071636
20121114 50.35 50.69 50.08 50.22 1990289
20121115 50.14 50.50 49.91 50.41 2064260
20121116 50.59 50.68 50.25 50.68 2420864
20121119 50.84 51.22 50.61 51.21 2118777
20121120 51.13 51.36 50.97 51.28 1853676
20121121 51.27 51.58 51.16 51.50 1884890
20121123 51.67 51.77 51.55 51.70 954577
20121126 51.71 51.87 51.58 51.82 2594569
20121127 51.82 52.28 51.68 51.87 2336417
20121128 51.82 52.23 51.77 52.18 4503083
20121129 52.16 52.52 51.99 52.43 1729502
20121130 52.38 52.52 52.12 52.29 2522774
20121203 52.40 52.42 51.92 52.11 1692066
20121204 51.91 52.10 51.42 52.08 1888050
20121205 52.06 52.67 52.04 52.47 1995587
20121206 52.44 52.57 52.33 52.56 1420784
20121207 52.56 52.79 52.32 52.78 1437752
20121210 52.75 53.28 52.66 52.93 1741486
20121211 52.95 53.46 52.85 53.43 1836827
20121212 53.51 53.95 53.31 53.37 1968332
20121213 53.44 53.60 53.23 53.51 1143139
20121214 53.30 53.84 53.21 53.48 2068339
20121217 53.51 53.75 53.48 53.62 1574984
20121218 53.73 53.73 53.08 53.37 3122288
20121219 53.56 53.57 52.91 52.95 1412830
20121220 52.99 53.45 52.93 53.36 1391301
20121221 53.30 53.35 52.68 52.97 2347045
20121224 53.05 53.05 52.68 52.94 517748
20121226 52.87 53.00 52.49 52.59 1168061
20121227 52.59 52.73 52.24 52.56 995301
20121228 52.42 52.63 52.13 52.17 880129
20121231 52.02 52.69 51.88 52.66 1378681
20130102 53.12 53.66 53.04 53.66 1657917
20130103 53.69 53.69 53.08 53.29 1651129
20130104 53.28 53.45 53.04 53.41 1871188
20130107 53.43 53.58 53.15 53.43 1145047
20130108 53.35 53.62 53.01 53.61 1622919
20130109 53.69 53.89 53.54 53.74 1201149
20130110 53.83 54.04 53.66 54.04 1187362
20130111 54.12 54.12 53.67 53.77 984060
20130114 53.90 54.26 53.87 54.11 1282916
20130115 53.95 53.97 53.77 53.86 1130518
20130116 53.11 53.86 52.84 53.78 2057204
20130117 54.00 54.69 53.92 54.46 1350577
20130118 54.41 54.91 54.20 54.89 1480703
20130122 54.74 55.02 54.60 54.87 2112775
20130123 54.73 55.00 54.50 54.85 1906822
20130124 54.93 55.40 54.80 55.25 1683581
20130125 55.26 55.48 54.92 55.48 1284400
20130128 55.37 55.47 54.99 55.08 877371
20130129 55.12 55.52 54.97 55.46 908020
20130130 55.43 55.54 55.24 55.36 824981
20130131 55.30 55.49 54.96 55.16 1105914
20130201 55.49 55.63 55.22 55.30 2281823
20130204 55.08 55.15 54.69 54.78 2741560
20130205 55.49 55.99 55.12 55.16 3237885
20130206 55.27 55.63 55.26 55.62 2635614
20130207 55.43 55.67 55.17 55.63 1990815
20130208 55.57 55.96 55.41 55.55 1770332
20130211 55.61 55.88 55.59 55.75 1214406
20130212 55.77 55.94 55.63 55.87 1255342
20130213 55.95 55.97 55.70 55.91 1283658
20130214 55.97 56.54 55.91 56.18 3034052
20130215 56.34 56.45 56.04 56.36 1696520
20130219 56.23 56.86 56.09 56.71 2303882
20130220 56.57 56.77 55.77 56.36 1891232
20130221 56.23 56.33 55.84 56.26 2425948
20130222 56.29 56.59 56.10 56.59 1777756
20130225 56.63 56.81 55.66 55.66 1419617
20130226 55.91 56.56 55.84 56.53 1906185
20130227 56.58 57.09 56.41 57.04 2363059
20130228 57.16 57.74 56.95 57.47 2596860
20130301 57.28 57.58 57.04 57.54 1539839
20130304 57.44 57.99 57.42 57.99 1177252
20130305 58.04 58.64 57.95 58.34 1840732
20130306 58.33 58.42 58.04 58.34 2108356
20130307 58.25 58.65 58.20 58.39 1443612
20130308 58.60 58.82 58.26 58.43 1221048
20130311 58.42 58.58 58.31 58.54 1197887
20130312 58.43 58.67 58.33 58.63 1310958
20130313 58.57 58.89 58.37 58.89 1663755
20130314 58.84 59.28 58.73 59.11 1397184
20130315 58.92 59.31 58.78 59.08 2303126
20130318 58.87 59.40 58.61 59.16 1268214
20130319 59.27 59.39 58.93 59.34 1253054
20130320 59.56 60.12 59.36 60.08 2290808
20130321 59.83 60.13 59.47 59.55 1416450
20130322 59.68 60.31 59.64 60.21 1351070
20130325 60.31 60.69 60.09 60.18 1317486
20130326 60.31 60.81 60.17 60.79 1399500
20130327 60.61 61.50 60.59 61.36 1719133
20130328 61.44 61.45 61.04 61.20 1784302
20130401 60.88 61.02 60.51 60.72 1582583
20130402 60.89 61.44 60.87 61.07 1812622
20130403 61.17 61.22 60.07 60.25 2166261
20130404 60.44 60.90 60.31 60.80 1239894
20130405 60.46 60.59 60.23 60.45 1332330
20130408 60.38 60.76 60.02 60.76 882570
20130409 60.76 61.00 60.36 60.67 1167355
20130410 60.83 61.51 60.67 61.38 1558474
20130411 61.46 61.65 60.92 61.06 1443612
20130412 60.76 61.56 60.53 61.45 1674283
20130415 61.26 61.46 60.50 60.50 1615536
20130416 60.82 61.72 60.42 61.68 1309274
20130417 61.51 62.00 61.10 61.36 1815781
20130418 61.43 61.74 61.38 61.64 1244421
20130419 61.87 62.93 61.76 62.78 2062243
20130422 62.65 63.04 62.32 62.87 1084394
20130423 62.93 63.49 62.80 63.17 2077509
20130424 63.10 63.34 62.11 62.15 1857156
20130425 62.25 62.64 62.21 62.50 1788723
20130426 62.50 62.63 62.19 62.40 1100081
20130429 62.47 62.58 61.88 62.20 1807148
20130430 62.18 62.19 61.61 61.78 2553274
20130501 61.57 62.01 61.26 61.37 1820097
20130502 61.71 62.43 59.44 60.24 3904660
20130503 60.52 60.67 59.78 60.47 3789483
20130506 60.51 60.60 59.85 60.26 2326288
20130507 60.38 60.90 60.20 60.69 2342606
20130508 60.72 61.15 60.57 61.00 1895057
20130509 61.05 61.12 60.51 60.70 1428241
20130510 60.72 61.15 60.66 61.07 1986967
20130513 61.00 61.36 60.69 61.19 1202203
20130514 61.21 62.04 61.19 62.01 1733135
20130515 61.75 62.63 61.70 62.59 1751138
20130516 62.45 63.15 62.37 62.52 1623116
20130517 62.57 62.71 61.80 62.37 1649963
20130520 62.24 62.37 61.57 61.63 1254001
20130521 61.63 62.21 61.37 62.15 1815359
20130522 62.07 62.40 61.42 61.83 3239705
20130523 61.30 61.76 61.08 61.45 2960395
20130524 61.34 61.36 60.67 61.22 1700603
20130528 61.77 62.05 61.36 61.47 1651963
20130529 61.40 61.47 60.13 60.42 1636803
20130530 60.58 60.83 60.21 60.21 1752094
20130531 60.20 60.25 59.35 59.35 2394884
20130603 59.27 59.92 58.37 59.90 2601481
20130604 59.89 60.52 59.72 60.30 1918333
20130605 60.14 60.14 59.09 59.10 1767254
20130606 58.98 59.34 58.76 59.34 2611204
20130607 59.69 60.66 59.61 60.63 2460543
20130610 60.63 60.69 59.90 60.32 1273557
20130611 59.92 60.77 59.43 60.26 1741848
20130612 60.51 60.54 60.05 60.10 1394629
20130613 60.24 61.44 59.81 61.43 2316052
20130614 61.52 62.27 61.32 61.44 1882890
20130617 61.77 62.28 61.57 61.86 1670857
20130618 61.76 62.17 61.39 62.09 1334615
20130619 62.02 62.18 61.03 61.09 1697518
20130620 60.70 60.89 59.84 59.85 2582556
20130621 60.39 60.69 59.92 60.50 3072386
20130624 60.39 61.16 59.94 60.51 1987756
20130625 60.73 61.19 60.26 60.43 1709019
20130626 60.90 61.26 60.67 60.75 1722297
20130627 61.28 61.96 61.22 61.61 1603211
20130628 61.56 62.15 61.43 61.43 2528398
20130701 61.24 62.49 61.24 62.06 1637295
20130702 61.92 62.63 61.73 62.27 1945935
20130703 62.46 62.46 61.82 62.23 809238
20130705 62.38 62.60 61.81 62.49 933133
20130708 62.72 63.07 62.34 62.87 1402156
20130709 63.13 63.60 62.93 63.05 1097594
20130710 62.99 63.29 62.77 63.10 1740071
20130711 63.81 63.85 63.46 63.63 1637191
20130712 63.63 63.78 63.30 63.60 1435822
20130715 63.49 63.80 63.37 63.62 1206643
20130716 63.41 63.71 63.22 63.42 980495
20130717 63.46 63.60 63.17 63.30 1257037
20130718 63.39 63.89 63.34 63.74 846459
20130719 63.99 64.41 63.78 64.39 1508486
20130722 64.28 65.02 64.14 64.52 1623599
20130723 64.59 64.71 64.09 64.30 1207061
20130724 64.32 64.43 63.79 63.96 832449
20130725 63.84 64.25 63.71 64.05 1173186
20130726 63.73 64.17 63.33 64.06 1105122
20130729 63.84 64.34 63.61 63.98 1080448
20130730 64.14 64.49 63.55 63.56 1784715
20130731 63.74 63.92 63.24 63.36 2310615
20130801 63.07 63.23 62.22 62.57 4150324
20130802 62.69 62.71 61.46 62.39 2976302
20130805 62.39 62.60 62.04 62.34 1447323
20130806 62.40 63.03 62.15 62.93 2383593
20130807 62.82 62.91 62.39 62.68 1949594
20130808 62.82 62.99 62.58 62.80 1314750
20130809 62.84 62.95 62.65 62.82 1564527
20130812 62.74 62.93 62.62 62.87 1431536
20130813 62.97 63.36 62.69 63.03 1835736
20130814 63.07 63.08 62.57 62.57 2193934
20130815 62.22 62.24 61.36 61.65 2085199
20130816 61.31 61.45 60.10 60.21 3393676
20130819 60.18 60.41 59.96 60.07 1546648
20130820 60.10 60.54 59.87 59.88 2060943
20130821 59.95 59.95 59.22 59.34 2013267
20130822 59.38 59.83 59.23 59.70 1446382
20130823 59.90 60.13 59.74 60.00 1151021
20130826 60.04 60.04 58.98 59.01 1562122
20130827 58.66 59.26 58.57 58.95 1591188
20130828 58.83 58.94 58.41 58.42 1655174
20130829 58.56 58.75 58.09 58.39 1463402
20130830 58.44 58.69 58.29 58.51 1293123
20130903 59.02 59.13 58.21 58.55 1689196
20130904 58.52 58.61 58.26 58.58 1563847
20130905 58.46 58.60 58.14 58.23 1510408
20130906 58.38 58.58 57.96 58.04 1342827
20130909 58.21 58.30 57.89 58.07 1908659
20130910 58.30 58.42 57.19 57.30 2721660
20130911 57.32 58.01 57.31 57.90 2936455
20130912 57.88 58.08 57.67 57.94 1480316
20130913 58.10 58.49 57.94 58.44 1187075
20130916 58.86 59.11 58.63 58.77 1357873
20130917 58.26 58.47 57.93 58.44 2305146
20130918 58.37 59.20 58.10 58.99 2327664
20130919 58.95 59.05 58.32 58.86 2746564
20130920 58.86 58.86 58.29 58.37 2278998
20130923 58.20 58.36 57.84 58.05 1173586
20130924 57.97 58.00 57.50 57.78 1616871
20130925 57.80 57.98 57.64 57.71 1845777
20130926 57.71 57.91 57.47 57.68 1738795
20130927 57.53 57.56 56.46 56.88 2205013
20130930 56.66 56.93 56.46 56.60 1831458
20131001 56.40 56.68 56.22 56.62 2258556
20131002 56.45 56.77 55.91 56.75 1786631
20131003 56.65 57.03 56.44 56.75 1872860
20131004 56.75 57.27 56.53 57.21 1399379
20131007 56.89 57.61 56.88 57.36 1499305
20131008 57.34 57.85 56.99 57.44 2784231
20131009 57.59 57.73 56.85 57.45 2632111
20131010 57.87 58.46 57.67 58.46 1115788
20131011 58.47 58.58 58.18 58.56 966470
20131014 58.21 58.30 57.87 58.10 1239995
20131015 58.09 58.26 57.75 57.81 1043256
20131016 58.15 58.86 58.00 58.47 2263640
20131017 58.32 58.79 58.21 58.75 1426669
20131018 58.83 59.36 58.81 59.22 2296326
20131021 58.30 58.89 58.06 58.83 1700921
20131022 58.91 59.81 58.77 59.64 1468694
20131023 59.58 60.23 59.51 60.06 1563017
20131024 60.21 60.21 59.57 59.88 1185622
20131025 59.77 60.16 59.54 60.16 1150239
20131028 60.15 61.32 60.07 61.15 3038663
20131029 61.30 62.06 61.21 61.95 2536647
20131030 61.83 61.95 61.35 61.48 2033489
20131031 61.43 61.52 60.89 60.95 1983681
20131101 60.87 60.99 59.89 60.03 3647662
20131104 61.21 62.56 60.20 60.44 6629981
20131105 59.91 60.98 59.58 60.80 2438485
20131106 60.87 61.27 60.67 61.05 1747097
20131107 61.05 61.20 59.79 59.83 1551706
20131108 59.67 59.93 59.05 59.93 1515596
20131111 60.09 60.29 59.46 59.69 934199
20131112 59.68 59.80 59.35 59.80 1219657
20131113 59.40 60.21 59.23 60.20 1617597
20131114 60.45 61.02 60.27 61.00 1722193
20131115 60.71 60.81 60.07 60.34 1728211
20131118 60.58 60.58 59.75 60.11 1279634
20131119 59.89 59.99 59.43 59.47 1920177
20131120 59.40 59.70 58.82 58.92 1859786
20131121 59.22 59.74 59.06 59.50 5036561
20131122 59.59 60.24 59.32 60.20 5263495
20131125 60.43 60.47 59.76 59.88 1217582
20131126 59.76 59.91 59.15 59.49 2455814
20131127 59.56 59.73 59.09 59.11 1681552
20131129 59.16 59.23 58.83 58.88 1103045
20131202 58.88 59.11 58.48 58.83 1969208
20131203 58.66 59.48 58.66 59.35 2911277
20131204 59.14 59.38 58.87 59.13 1643753
20131205 59.04 59.12 58.74 58.82 1196356
20131206 59.22 59.92 59.21 59.85 1576191
20131209 59.92 60.50 59.92 60.14 1774347
20131210 59.97 60.08 59.20 59.32 1440344
20131211 59.47 59.73 59.20 59.27 2072303
20131212 59.34 59.42 58.83 58.88 1668884
20131213 59.08 59.10 58.51 58.74 1347136
20131216 59.06 59.18 58.51 58.67 1468770
20131217 58.74 58.77 58.16 58.59 1368044
20131218 58.18 58.81 57.85 58.77 2606008
20131219 58.68 58.93 58.30 58.84 1454969
20131220 58.83 59.35 58.67 58.76 1904117
20131223 58.43 58.71 58.13 58.59 1819355
20131224 58.67 58.76 58.45 58.50 794584
20131226 58.67 59.06 58.53 58.96 972554
20131227 58.96 59.40 58.93 59.21 1057111
20131230 59.20 59.61 59.19 59.48 1640767
20131231 59.50 59.79 59.15 59.30 1571968
20140102 59.21 59.46 58.79 59.04 1885270
20140103 59.22 59.31 58.78 58.82 1455999
20140106 59.02 59.02 58.14 58.50 2048718
20140107 58.86 59.21 58.63 59.03 1814720
20140108 59.00 59.00 58.29 58.43 2120298
20140109 58.47 58.71 58.10 58.53 1571453
20140110 58.64 59.07 58.64 59.01 1077915
20140113 58.89 59.48 58.63 58.67 1784338
20140114 58.79 59.44 58.75 59.12 1900822
20140115 59.25 59.58 58.82 59.32 1490295
20140116 59.08 59.52 59.00 59.51 1567642
20140117 59.49 59.49 58.63 58.71 2176737
20140121 59.19 59.33 58.80 58.99 1177611
20140122 58.99 59.33 58.52 59.24 1564759
20140123 59.01 59.06 58.50 58.74 1056802
20140124 58.61 58.82 58.09 58.09 1997531
20140127 58.09 58.50 58.01 58.12 1441683
20140128 58.25 58.64 57.99 58.29 1966840
20140129 58.14 58.14 56.43 56.67 3226948
20140130 56.98 57.14 56.26 56.44 2925799
20140131 55.98 56.69 55.84 56.30 2447916
20140203 56.32 56.46 55.16 55.25 2624341
20140204 55.45 55.76 55.23 55.60 2542771
20140205 55.54 56.07 55.34 55.70 3230861
20140206 55.34 56.14 54.07 56.06 6472743
20140207 56.32 56.87 56.07 56.66 3223343
20140210 56.66 57.63 56.65 57.61 3405536
20140211 57.14 58.18 57.14 58.13 3592260
20140212 58.03 58.36 57.47 57.68 2876775
20140213 57.51 57.78 57.38 57.75 2736396
20140214 57.98 58.51 57.82 58.44 1677844
20140218 58.44 58.53 57.99 58.37 1400589
20140219 58.41 58.52 57.91 57.99 2487979
20140220 57.89 58.58 57.71 58.49 1841292
20140221 58.39 58.67 58.19 58.21 1332202
20140224 58.73 59.16 58.39 58.95 2086516
20140225 59.00 59.48 58.90 59.05 2732895
20140226 59.10 59.33 58.56 58.58 2177149
20140227 58.38 58.65 58.05 58.41 2217007
20140228 58.51 59.21 58.41 58.93 1928629
20140303 58.59 58.99 58.35 58.91 2069317
20140304 59.23 60.00 59.20 59.93 2563559
20140305 59.95 60.12 59.60 59.95 2179449
20140306 59.96 60.16 59.75 60.10 2184764
20140307 60.14 60.27 59.89 60.27 1665531
20140310 60.27 60.44 59.97 60.35 1360533
20140311 60.32 60.60 60.20 60.37 1469081
20140312 60.17 60.77 60.04 60.73 1396000
20140313 60.84 60.90 60.39 60.64 1597765
20140314 60.26 60.44 59.54 59.58 2408607
20140317 59.93 60.15 59.50 59.53 1838881
20140318 59.75 60.67 59.58 60.51 2741713
20140319 60.51 60.97 60.25 60.39 3455658
20140320 60.31 60.66 60.19 60.54 1296856
20140321 60.98 61.08 60.23 60.25 1785732
20140324 60.35 60.59 60.05 60.07 1134033
20140325 60.38 60.65 59.77 60.30 1086914
20140326 60.75 60.75 60.27 60.36 874928
20140327 60.57 60.69 60.34 60.42 905182
20140328 60.66 60.90 60.51 60.79 945453
20140331 61.01 61.39 60.83 61.35 1408266
20140401 61.12 61.40 60.96 61.27 1589895
20140402 61.14 61.45 61.09 61.29 1268134
20140403 61.50 65.33 61.36 64.95 8194373
20140404 64.50 65.26 62.21 62.39 6925625
20140407 62.41 64.40 62.30 63.65 3794386
20140408 63.93 64.03 62.59 62.97 2751832
20140409 63.78 64.69 63.69 64.67 4130252
20140410 64.57 65.08 63.91 64.19 2918538
20140411 64.00 64.72 63.78 64.26 2124255
20140414 64.59 64.59 63.84 64.12 2215121
20140415 64.21 64.34 63.53 63.80 1946305
20140416 64.08 64.59 64.04 64.55 3280672
20140417 64.47 64.94 64.46 64.90 1900515
20140421 64.57 64.79 64.11 64.55 1667575
20140422 64.56 64.94 64.26 64.85 2454908
20140423 64.78 65.21 64.78 65.10 2062417
20140424 64.94 65.13 64.45 65.09 1224899
20140425 64.86 65.31 64.69 65.27 1258833
20140428 65.47 66.03 65.34 65.83 1782359
20140429 65.58 66.03 65.49 65.57 1587646
20140430 65.24 65.58 64.83 65.38 3005111
20140501 65.49 65.79 63.61 63.96 4073013
20140502 63.96 64.20 63.51 64.18 3069095
20140505 64.08 64.12 63.40 63.64 2258458
20140506 63.83 64.30 63.70 63.93 2703486
20140507 64.12 64.72 64.07 64.64 2391742
20140508 64.56 64.83 64.39 64.60 1195973
20140509 64.83 65.77 64.53 65.76 2376921
20140512 65.95 67.31 65.90 66.94 4329564
20140513 66.68 66.88 66.21 66.64 3097817
20140514 66.63 66.63 66.08 66.12 1090185
20140515 66.70 66.94 65.63 65.78 1481858
20140516 65.54 66.11 65.53 66.08 1727778
20140519 65.90 66.17 65.55 66.14 1605431
20140520 66.09 66.41 65.60 66.32 1949269
20140521 66.45 66.45 65.79 66.32 1079861
20140522 66.18 66.28 65.86 66.19 771797
20140523 66.38 66.38 65.84 66.10 817587
20140527 66.51 66.72 66.25 66.51 1539300
20140528 66.53 66.71 66.35 66.55 1089571
20140529 66.66 67.84 66.53 67.70 1879337
20140530 67.74 67.97 67.26 67.95 2193542
20140602 67.97 68.33 67.97 68.09 1805126
20140603 67.75 68.08 67.64 68.05 2840935
20140604 67.93 68.36 67.91 68.35 1449908
20140605 68.46 68.46 67.74 67.81 1269304
20140606 67.74 67.94 67.41 67.88 1482090
20140609 67.57 67.86 67.00 67.10 1624015
20140610 66.87 67.43 66.87 67.04 1419554
20140611 67.04 67.30 66.38 66.60 1494171
20140612 66.73 66.98 66.06 66.22 1133775
20140613 66.16 66.38 65.87 66.20 1100375
20140616 66.33 66.53 66.09 66.43 1132354
20140617 66.44 66.56 65.63 65.70 1819644
20140618 65.30 65.87 64.74 65.84 2916059
20140619 65.97 66.28 65.72 65.93 1173571
20140620 66.08 66.42 65.94 66.23 2438408
20140623 66.16 66.18 65.10 65.44 1772538
20140624 65.41 65.41 64.86 64.88 1105349
20140625 64.50 64.50 63.53 63.93 2235165
20140626 64.02 64.13 63.50 63.85 1778122
20140627 63.81 64.04 63.62 63.99 1360977
20140630 64.22 64.75 63.86 64.72 2428560
20140701 64.50 64.99 64.16 64.87 2164913
20140702 64.81 65.18 64.78 65.06 1320572
20140703 65.38 65.73 65.20 65.42 1255497
20140707 65.35 65.47 64.76 64.87 1825836
20140708 64.90 65.32 64.73 65.07 1806954
20140709 65.18 65.46 64.86 65.11 1436609
20140710 64.63 65.00 64.60 64.89 1220168
20140711 64.91 65.06 64.55 64.96 1085857
20140714 65.29 65.46 65.01 65.21 1027280
20140715 64.35 64.74 64.16 64.58 3145494
20140716 64.77 65.03 64.47 65.03 1309912
20140717 64.96 65.17 64.73 64.92 1509906
20140718 65.05 65.36 64.80 65.18 1385950
20140721 64.80 65.24 64.79 65.11 954592
20140722 65.16 65.50 65.07 65.28 1097735
20140723 65.40 65.44 64.38 64.46 1420569
20140724 64.60 64.84 64.49 64.70 899061
20140725 64.60 64.73 64.21 64.39 736324
20140728 64.44 64.58 64.15 64.46 1210422
20140729 64.66 64.75 63.92 63.92 1136211
20140730 64.21 64.30 62.49 62.78 2596576
20140731 62.05 62.16 58.88 58.93 9130502
20140801 58.77 60.82 58.76 60.52 5211933
20140804 60.56 61.14 60.28 61.13 2653833
20140805 60.76 61.06 60.37 60.48 1678429
20140806 60.35 62.02 60.35 61.84 4290132
20140807 61.97 62.17 61.04 61.45 1794873
20140808 61.42 62.33 60.93 62.29 1630614
20140811 62.34 63.15 62.32 62.85 1907662
20140812 62.50 62.69 62.17 62.50 1428792
20140813 62.66 63.04 62.50 63.02 1308795
20140814 63.04 63.09 62.76 63.04 1095603
20140815 63.11 63.50 63.04 63.32 2071007
20140818 63.49 63.57 63.20 63.34 1455593
20140819 63.39 63.85 63.32 63.50 1002916
20140820 63.41 64.21 63.01 63.85 1824923
20140821 63.99 64.25 63.89 63.91 927486
20140822 64.06 64.12 63.27 63.34 1672440
20140825 63.75 64.10 63.67 63.88 1203215
20140826 63.93 64.40 63.69 63.78 1616299
20140827 63.77 64.32 63.61 64.30 1617619
20140828 63.92 64.41 63.78 64.26 1361945
20140829 64.24 64.66 64.11 64.48 1197911
20140902 64.44 64.80 64.19 64.30 1379477
20140903 64.54 64.79 64.28 64.30 1206274
20140904 64.34 64.89 64.27 64.44 1528901
20140905 64.29 64.72 64.02 64.71 905008
20140908 64.44 64.66 63.88 63.96 1332020
20140909 63.94 64.19 63.63 63.84 1430763
20140910 63.84 63.98 63.53 63.96 1373431
20140911 63.74 64.29 63.68 64.20 1049696
20140912 64.06 64.21 63.35 63.41 2011934
20140915 63.52 63.56 63.10 63.25 1744724
20140916 63.07 63.79 63.05 63.39 2120451
20140917 62.68 63.06 62.06 62.33 3089037
20140918 62.59 62.60 62.01 62.42 2036822
20140919 62.65 62.79 62.16 62.19 2532752
20140922 62.19 62.31 61.79 61.82 1490915
20140923 61.75 61.93 61.15 61.16 1578272
20140924 61.24 61.97 61.24 61.88 1561043
20140925 61.56 61.75 61.07 61.22 1270457
20140926 61.24 61.43 60.87 61.29 950349
20140929 60.92 61.45 60.86 61.35 1373331
20140930 60.39 61.42 60.08 61.14 3217201
20141001 60.04 60.60 59.98 60.19 2292042
20141002 60.35 60.47 59.66 60.26 2018282
20141003 60.54 61.07 60.42 60.73 1499480
20141006 60.98 61.12 60.33 60.49 1410007
20141007 60.29 60.63 59.72 59.73 1644773
20141008 59.73 60.71 59.68 60.66 1823819
20141009 60.64 61.06 59.98 60.21 2021103
20141010 60.34 60.79 59.82 59.85 2121962
20141013 59.88 60.13 59.25 59.25 1867548
20141014 59.51 60.29 59.39 59.74 1115088
20141015 59.15 59.64 58.65 59.46 2394815
20141016 58.66 59.61 58.39 59.30 1711374
20141017 59.72 60.68 59.38 60.46 1850117
20141020 60.00 61.31 60.00 61.30 2146547
20141021 61.32 61.42 61.10 61.24 2455370
20141022 61.87 62.03 61.33 61.57 1458169
20141023 61.94 62.00 61.17 61.28 1561446
20141024 61.34 61.67 61.14 61.47 1519228
20141027 61.47 61.98 61.20 61.63 1990674
20141028 61.95 62.28 61.73 62.28 1524065
20141029 62.13 62.20 60.98 62.00 2814572
20141030 61.80 64.33 61.63 63.56 4181353
20141031 64.01 64.25 63.15 63.48 2085286
20141103 63.16 63.79 63.16 63.62 1539783
20141104 63.45 63.88 63.04 63.22 1680743
20141105 63.82 64.08 63.19 63.36 1240834
20141106 63.52 64.06 63.30 64.04 1565275
20141107 63.25 63.35 62.63 63.18 2325695
20141110 63.09 63.51 62.66 63.42 1732533
20141111 63.52 63.56 63.10 63.27 906015
20141112 62.90 63.25 62.67 63.20 1387840
20141113 63.08 63.50 63.08 63.32 1040829
20141114 63.32 63.54 63.16 63.33 1033273
20141117 63.51 64.67 63.43 64.65 2062011
20141118 64.71 65.69 64.62 65.11 2826260
20141119 65.14 65.48 64.89 65.39 2144935
20141120 65.11 65.70 64.97 65.15 1695958
20141121 65.73 66.14 64.80 64.98 3813587
20141124 65.12 65.25 64.49 64.63 1680139
20141125 64.57 65.00 64.51 64.65 1277107
20141126 64.81 65.00 64.70 64.93 1382300
20141128 65.24 66.31 65.24 66.25 1476400
20141201 65.85 66.46 65.80 66.09 1628900
20141202 66.10 66.74 66.07 66.58 2486800
20141203 66.41 66.62 66.04 66.38 1774800
20141204 66.36 66.39 65.78 66.09 2158200
20141205 65.99 66.40 65.89 66.40 1146700
20141208 66.34 66.43 65.87 66.08 1891400
20141209 65.90 66.26 65.55 65.82 2234900
20141210 65.72 66.07 64.74 64.79 1555700
20141211 65.36 67.40 65.06 67.10 3847300
20141212 66.70 66.96 65.60 65.63 2100700
20141215 65.80 65.82 64.02 64.09 2602600
20141216 64.15 65.62 64.01 64.10 1695200
20141217 64.45 65.05 63.67 64.84 1615400
20141218 65.39 66.05 65.39 66.02 1817800
20141219 66.26 67.11 65.94 66.82 2510100
20141222 66.75 67.03 66.48 66.85 1302300
20141223 66.94 67.44 66.75 67.24 923300
20141224 67.34 67.35 67.02 67.02 376200
20141226 67.08 67.24 66.90 67.01 378400
20141229 66.90 67.25 66.56 66.96 581000
20141230 66.87 67.05 66.58 66.62 460600
20141231 66.31 66.72 65.34 65.44 1266100