20000103 20.40 20.40 18.42 18.89 546726
20000104 18.75 18.75 17.54 17.65 541946
20000105 17.76 18.04 17.44 17.72 352858
20000106 17.72 18.18 17.72 18.04 320281
20000107 18.04 18.11 17.33 17.93 332498
20000110 18.15 18.50 18.07 18.25 634366
20000111 18.18 19.13 18.07 18.85 527605
20000112 18.71 19.45 18.67 19.38 472897
20000113 19.38 20.65 19.38 20.65 553454
20000114 21.75 21.75 21.29 21.57 716162
20000118 21.71 22.24 21.46 22.20 967394
20000119 22.14 22.14 21.43 21.50 322937
20000120 21.46 21.54 20.93 21.04 491487
20000121 21.04 21.04 20.65 20.79 467409
20000124 20.86 21.32 20.86 21.04 4996669
20000125 21.04 22.28 21.04 21.96 893919
20000126 22.03 22.52 21.89 22.31 674202
20000127 22.03 22.28 21.64 22.24 559474
20000128 22.17 22.31 21.85 22.20 652248
20000131 21.96 21.96 20.08 20.82 931099
20000201 20.82 20.82 20.27 20.33 457494
20000202 20.40 21.36 20.33 21.21 495205
20000203 21.21 22.03 21.07 21.67 846116
20000204 21.54 21.67 21.01 21.11 392694
20000207 21.21 21.57 20.93 21.25 736700
20000208 21.40 21.54 21.29 21.50 274248
20000209 21.46 21.50 20.82 20.86 368084
20000210 20.86 21.57 20.76 20.90 555225
20000211 20.82 21.75 20.62 20.69 282570
20000214 20.55 20.62 20.16 20.27 235829
20000215 20.37 20.37 19.91 20.37 247514
20000216 20.40 20.47 20.08 20.37 289475
20000217 20.33 20.40 19.80 19.80 310366
20000218 19.77 19.84 18.61 18.67 480333
20000222 18.64 19.10 18.61 19.06 493612
20000223 19.27 20.90 19.06 20.76 695447
20000224 20.65 20.65 19.94 20.37 446340
20000225 20.30 20.55 19.84 20.19 403317
20000228 20.33 20.62 20.30 20.44 455900
20000229 20.72 22.17 20.69 22.17 659152
20000301 22.10 24.00 22.10 23.90 1194017
20000302 23.90 23.90 22.63 22.73 1092037
20000303 22.88 23.51 22.84 23.47 658621
20000306 23.51 23.94 23.51 23.86 456786
20000307 23.97 24.18 22.45 22.66 696515
20000308 22.66 22.66 22.16 22.34 436582
20000309 22.34 22.90 22.16 22.59 576804
20000310 22.06 23.36 22.06 22.97 648418
20000313 22.90 22.90 22.12 22.41 410765
20000314 22.41 22.41 21.52 21.60 216611
20000315 21.67 22.06 21.56 21.67 857249
20000316 21.74 23.12 21.74 23.01 1399572
20000317 22.34 23.89 22.34 23.72 2550174
20000320 23.97 24.78 23.72 24.74 1020812
20000321 24.49 25.17 24.07 24.53 872633
20000322 24.49 25.62 23.72 24.85 943186
20000323 25.31 27.04 25.17 27.04 1514685
20000324 27.04 28.98 27.04 27.71 1431931
20000327 27.71 27.99 26.08 26.44 862023
20000328 26.44 27.93 26.12 27.08 647180
20000329 27.11 27.85 25.98 27.21 506604
20000330 27.25 27.46 25.23 25.62 760702
20000331 25.77 25.98 24.46 24.46 1004721
20000403 24.60 26.86 24.60 25.91 953972
20000404 26.44 26.44 23.19 23.64 1040793
20000405 23.61 24.49 23.36 23.97 597316
20000406 24.32 25.59 24.18 25.38 487154
20000407 25.52 25.52 24.07 24.32 415363
20000410 24.39 26.33 24.35 25.34 743904
20000411 25.66 25.77 24.39 24.71 305554
20000412 24.63 25.13 24.11 24.11 495995
20000413 24.11 24.11 23.33 23.58 270012
20000414 23.36 23.36 20.25 20.72 1188443
20000417 20.22 20.89 19.87 20.43 632327
20000418 20.50 22.97 20.39 22.90 936820
20000419 22.76 22.76 21.52 21.81 361784
20000420 21.60 21.95 21.46 21.84 356657
20000424 21.81 22.34 21.21 22.23 663272
20000425 22.20 22.97 21.52 22.69 331547
20000426 22.84 23.15 22.06 22.69 358602
20000427 22.41 22.41 21.24 21.77 758050
20000428 21.99 22.34 21.03 21.38 381943
20000501 21.52 23.54 21.46 22.48 689618
20000502 22.48 22.84 21.38 21.67 793592
20000503 21.67 21.88 20.29 20.33 1033367
20000504 20.89 21.24 20.39 21.21 871748
20000505 20.92 21.63 20.68 20.85 449313
20000508 20.92 21.63 20.64 21.07 666808
20000509 22.06 23.12 21.95 22.87 2151079
20000510 22.87 22.87 21.74 21.77 1445016
20000511 22.20 23.36 22.20 23.01 1044684
20000512 23.08 24.67 23.08 24.07 985624
20000515 24.88 24.96 24.24 24.78 408113
20000516 24.82 25.66 24.82 24.88 542146
20000517 24.74 24.85 24.32 24.49 234117
20000518 24.57 25.66 24.14 24.53 431984
20000519 24.74 24.74 23.22 23.68 408466
20000522 23.82 23.82 23.19 23.40 285396
20000523 23.40 24.35 23.22 24.32 270189
20000524 23.79 24.57 23.79 24.04 691387
20000525 24.04 24.32 23.05 23.19 1039732
20000526 23.29 23.75 22.37 23.75 777147
20000530 23.82 24.18 23.05 23.86 689265
20000531 24.07 24.96 24.00 24.96 469648
20000601 25.09 26.30 24.78 25.98 643644
20000602 26.86 28.14 26.79 27.74 669107
20000605 27.89 28.21 27.11 27.93 800488
20000606 27.93 27.93 26.55 27.08 509964
20000607 27.43 28.42 27.39 28.42 718264
20000608 28.35 28.84 26.76 27.04 467349
20000609 27.11 27.60 26.75 27.07 419138
20000612 27.14 27.14 26.47 26.82 370036
20000613 26.75 27.18 26.39 27.14 335946
20000614 27.28 28.56 27.11 28.45 532710
20000615 28.48 29.23 28.03 29.23 847285
20000616 29.23 29.44 28.34 28.70 702803
20000619 28.84 29.66 28.63 29.55 640630
20000620 29.58 29.66 28.48 29.16 1091561
20000621 28.81 28.81 27.18 27.81 657233
20000622 27.74 28.06 27.18 27.92 519286
20000623 27.92 28.45 27.78 27.85 357142
20000626 27.85 29.19 27.78 29.16 587641
20000627 29.16 29.16 28.20 28.34 383283
20000628 28.31 28.45 28.06 28.20 601948
20000629 28.17 28.87 27.96 28.48 970924
20000630 28.52 28.81 28.17 28.34 796416
20000703 28.31 28.84 28.09 28.77 203652
20000705 28.81 28.87 28.06 28.24 618375
20000706 28.31 28.31 27.71 27.78 1006426
20000707 27.78 28.84 27.78 28.70 1411081
20000710 29.16 29.33 28.63 29.02 583932
20000711 29.02 31.17 29.02 30.89 1399070
20000712 31.42 32.45 31.21 32.10 3376598
20000713 32.20 32.24 31.21 31.81 884906
20000714 31.78 32.20 31.39 31.64 630209
20000717 31.64 31.71 30.22 30.61 364737
20000718 30.29 30.57 29.58 30.08 698034
20000719 30.15 30.29 29.62 29.62 535713
20000720 29.72 30.26 29.62 29.90 560264
20000721 30.08 30.26 29.44 30.01 1312699
20000724 30.04 30.82 29.72 29.83 822910
20000725 29.97 30.47 29.44 30.47 533770
20000726 30.22 30.40 29.72 30.11 1109047
20000727 30.01 30.32 29.41 29.69 381693
20000728 30.29 30.29 28.70 29.33 574571
20000731 29.33 30.01 28.70 29.44 573335
20000801 29.58 29.69 28.70 29.16 374805
20000802 29.16 29.97 28.94 29.76 550550
20000803 29.62 29.62 28.87 29.55 757911
20000804 29.76 31.56 29.66 31.39 1289914
20000807 31.39 31.39 30.22 31.10 689379
20000808 30.79 30.79 29.87 30.22 958560
20000809 30.26 30.40 29.33 30.01 680371
20000810 30.01 30.11 28.94 29.19 661295
20000811 29.19 29.87 29.02 29.76 972867
20000814 30.08 30.47 29.76 30.01 1047227
20000815 29.94 29.97 29.62 29.66 920585
20000816 29.41 29.83 29.09 29.12 928533
20000817 29.09 29.97 29.09 29.47 509925
20000818 29.44 29.51 28.31 28.45 766212
20000821 28.42 28.98 28.24 28.31 628442
20000822 28.56 28.84 28.31 28.45 559558
20000823 28.31 28.31 26.96 27.46 680548
20000824 27.60 27.78 27.21 27.32 584462
20000825 27.42 28.38 27.35 27.99 647518
20000828 27.57 28.34 27.57 28.20 527941
20000829 28.17 30.47 27.99 29.69 1488974
20000830 30.50 31.14 29.51 29.51 885613
20000831 29.66 30.40 29.66 29.87 979226
20000901 30.22 31.71 30.18 31.49 1109224
20000905 32.27 32.27 31.25 31.78 906632
20000906 32.06 33.69 32.06 33.05 2031222
20000907 33.34 33.37 32.27 33.05 758794
20000908 33.09 33.34 32.34 32.38 902569
20000911 32.66 34.11 32.66 33.94 700153
20000912 33.94 33.94 31.91 32.38 546310
20000913 32.84 33.15 32.31 32.87 606187
20000914 32.87 33.15 32.49 32.59 717110
20000915 32.20 32.38 31.25 31.39 795003
20000918 31.39 31.39 29.58 29.69 641866
20000919 29.90 31.03 29.44 30.79 656526
20000920 30.93 31.25 29.79 30.86 672599
20000921 30.50 30.54 29.05 30.22 645046
20000922 30.22 32.55 30.15 31.46 1008546
20000925 31.53 32.55 31.21 32.55 1204426
20000926 32.98 32.98 31.85 32.10 923235
20000927 32.10 32.87 31.35 32.06 1086969
20000928 32.41 32.84 32.34 32.49 1103395
20000929 32.41 32.91 31.46 32.91 1142960
20001002 32.91 33.75 32.80 33.44 632152
20001003 33.40 33.51 32.45 32.94 612982
20001004 32.80 32.80 31.95 32.34 454884
20001005 32.34 33.26 32.34 32.87 442180
20001006 32.87 33.15 30.43 30.99 719028
20001009 30.89 30.99 29.54 29.86 512054
20001010 30.00 30.39 27.74 28.62 1004345
20001011 28.30 29.29 25.82 29.22 1551689
20001012 29.36 29.36 27.24 28.20 1249432
20001013 28.20 30.54 28.16 30.46 756964
20001016 30.07 30.46 29.65 29.75 770374
20001017 29.90 30.11 28.09 29.33 602395
20001018 28.80 28.90 27.63 28.48 791548
20001019 28.90 30.14 28.76 29.69 984759
20001020 29.69 31.60 29.69 30.25 927061
20001023 30.25 30.25 29.40 29.58 571870
20001024 29.54 30.14 28.76 29.15 656918
20001025 28.87 28.97 28.12 28.20 561106
20001026 28.20 28.37 26.92 27.88 570811
20001027 27.91 28.65 27.06 27.38 979466
20001030 27.63 29.54 27.63 29.19 603983
20001031 29.08 29.93 28.94 29.44 669799
20001101 28.97 30.00 28.12 29.54 905358
20001102 29.54 30.25 29.54 29.90 850306
20001103 30.07 31.17 30.07 31.10 859305
20001106 31.17 31.56 30.21 30.60 917356
20001107 30.60 31.03 30.39 30.57 497761
20001108 30.60 30.67 29.36 30.32 642626
20001109 30.32 30.89 29.47 29.93 398244
20001110 29.86 29.86 28.09 28.73 415713
20001113 28.30 28.37 26.32 28.12 732085
20001114 28.55 29.26 27.80 27.88 594102
20001115 28.02 28.76 27.59 28.34 525817
20001116 28.48 28.87 28.30 28.55 326783
20001117 28.51 28.69 28.12 28.23 751142
20001120 28.02 28.09 26.25 26.60 711088
20001121 26.32 26.64 25.11 26.46 565871
20001122 26.39 26.42 25.11 26.29 668740
20001124 26.32 26.92 26.32 26.71 260085
20001127 26.64 27.63 26.64 27.56 863539
20001128 27.35 27.35 26.35 26.42 300668
20001129 26.42 26.64 25.50 26.04 590926
20001130 25.79 26.25 24.30 25.86 737908
20001201 25.86 26.81 25.82 26.07 523699
20001204 26.18 26.25 25.04 25.82 613512
20001205 26.00 27.74 26.00 27.35 1057633
20001206 27.49 28.59 26.57 26.67 1670262
20001207 26.64 29.01 26.46 28.41 1609211
20001208 28.55 29.86 28.55 29.86 933413
20001211 29.82 32.06 29.57 32.06 1269512
20001212 31.56 31.60 28.97 30.67 1669241
20001213 30.28 31.46 29.33 30.36 766853
20001214 29.93 30.18 28.44 28.97 954028
20001215 28.76 29.50 27.52 29.50 1431307
20001218 29.93 30.89 29.65 30.07 759980
20001219 29.50 31.00 29.43 29.82 845460
20001220 29.72 29.72 28.72 29.22 758922
20001221 29.22 30.32 28.48 29.79 866786
20001222 29.79 30.46 29.61 30.25 453838
20001226 30.57 31.17 30.32 30.75 931645
20001227 30.81 31.13 30.50 31.13 388802
20001228 31.13 31.74 30.85 31.60 983109
20001229 31.49 32.02 30.89 30.92 595893
20010102 30.50 30.60 28.40 29.22 639426
20010103 29.15 31.17 28.72 31.13 1396586
20010104 31.21 31.85 30.57 30.71 1653027
20010105 30.71 30.71 29.93 30.39 675733
20010108 29.93 30.15 29.57 30.15 449960
20010109 30.04 30.32 29.22 29.29 381224
20010110 29.29 30.28 28.97 30.15 591840
20010111 30.15 30.75 30.00 30.32 531034
20010112 30.46 30.71 30.18 30.60 298740
20010116 30.75 31.46 30.42 30.64 291337
20010117 30.75 31.49 30.39 30.71 667450
20010118 30.32 31.17 30.15 31.17 539494
20010119 31.24 31.38 30.60 30.60 785888
20010122 30.57 30.75 30.00 30.00 501953
20010123 30.04 31.10 30.04 31.00 658285
20010124 31.03 31.42 30.42 30.64 588667
20010125 30.71 30.75 29.65 30.07 501425
20010126 30.15 30.46 29.75 30.04 531387
20010129 30.12 30.93 30.07 30.92 649296
20010130 30.92 32.14 30.01 32.04 1205710
20010131 31.92 31.94 31.23 31.36 718738
20010201 31.21 32.19 31.21 31.86 1524542
20010202 31.80 32.34 31.61 31.67 1765120
20010205 31.63 31.94 30.75 31.47 954028
20010206 31.61 31.71 30.56 30.77 944511
20010207 30.87 31.04 30.32 30.64 694944
20010208 30.64 31.42 30.08 30.31 482214
20010209 30.10 30.53 29.70 30.13 661634
20010212 30.30 30.93 29.87 30.88 395147
20010213 30.88 31.43 30.36 30.41 580736
20010214 30.41 30.55 30.13 30.27 388626
20010215 30.26 31.06 30.16 30.58 529448
20010216 30.33 30.50 29.96 30.29 506536
20010220 30.36 30.54 29.29 29.48 1124636
20010221 29.48 29.70 28.03 28.45 1448756
20010222 28.45 28.57 27.55 28.23 992098
20010223 28.37 28.37 26.61 27.80 790647
20010226 28.37 28.72 27.42 28.54 611403
20010227 28.48 28.54 27.66 27.93 1322562
20010228 27.94 28.00 26.87 27.14 854625
20010301 26.70 26.76 25.67 26.76 1174514
20010302 26.75 27.73 26.44 27.63 915430
20010305 27.72 27.94 27.05 27.18 922128
20010306 27.38 28.47 27.38 27.92 348709
20010307 27.92 28.86 27.69 28.26 1460319
20010308 28.32 29.03 27.47 27.64 4422323
20010309 27.64 27.64 26.27 26.39 774694
20010312 26.22 26.28 24.93 25.10 859891
20010313 25.24 26.25 25.14 25.67 826094
20010314 25.22 25.79 24.18 24.50 1548332
20010315 24.78 26.05 24.77 25.99 1222683
20010316 26.70 26.91 25.56 25.72 1317561
20010319 26.02 26.63 25.31 26.62 1132733
20010320 27.15 28.06 26.30 26.34 1512423
20010321 26.26 26.26 24.55 24.71 1356111
20010322 24.66 24.66 22.81 24.08 988743
20010323 24.43 25.32 24.08 25.28 737200
20010326 25.56 25.94 24.96 25.30 586698
20010327 24.97 26.13 24.67 25.68 1574736
20010328 25.48 25.48 24.67 24.72 735088
20010329 24.80 25.09 24.12 24.33 877846
20010330 24.33 24.70 23.92 23.92 1009338
20010402 23.92 25.05 23.80 24.13 814300
20010403 24.26 24.26 22.70 22.75 807435
20010404 22.75 22.96 21.62 22.04 948609
20010405 22.55 24.47 22.55 24.06 1134845
20010406 23.75 23.85 22.87 23.11 735616
20010409 23.12 23.89 22.95 23.60 1138542
20010410 23.86 25.12 23.86 24.87 1211593
20010411 26.27 26.27 24.88 24.91 1965164
20010412 25.08 26.02 24.57 26.02 1037678
20010416 25.88 25.93 25.22 25.42 559765
20010417 25.32 25.91 24.97 25.61 788600
20010418 26.08 28.14 25.91 27.43 1239581
20010419 27.24 27.43 26.72 26.90 752515
20010420 26.90 27.01 26.48 26.73 779975
20010423 26.73 26.73 26.02 26.12 242917
20010424 26.26 26.76 26.23 26.37 687033
20010425 26.37 26.44 25.45 26.21 623311
20010426 26.42 27.44 26.39 27.34 862532
20010427 27.84 28.18 27.38 27.76 652708
20010430 27.81 27.87 27.16 27.19 1045071
20010501 27.13 27.63 26.88 27.55 873445
20010502 27.84 28.69 27.84 28.50 643906
20010503 28.12 28.30 27.78 28.11 469992
20010504 27.89 28.49 27.76 28.49 632817
20010507 28.49 28.59 28.01 28.55 489707
20010508 28.40 28.77 26.27 26.70 2120772
20010509 26.81 27.27 26.76 27.01 2044200
20010510 27.13 27.50 26.98 27.50 1210889
20010511 27.50 27.72 27.15 27.24 882423
20010514 27.27 27.35 26.53 26.83 685977
20010515 26.83 26.92 26.42 26.58 1154384
20010516 26.13 27.35 26.13 27.35 1393253
20010517 27.35 27.69 27.04 27.69 1451870
20010518 27.69 27.69 27.21 27.36 556245
20010521 27.38 28.34 27.33 28.12 427393
20010522 28.40 29.26 28.37 29.06 1202968
20010523 28.92 28.92 28.12 28.13 527024
20010524 27.84 28.12 27.72 27.84 689673
20010525 27.72 27.84 27.50 27.69 374937
20010529 27.69 27.69 26.79 27.02 859891
20010530 26.13 26.59 25.51 26.31 1253311
20010531 27.41 27.41 25.33 25.99 10983195
20010601 26.13 26.30 25.85 26.29 3297863
20010604 26.35 27.07 26.31 27.05 1902146
20010605 27.01 27.15 26.92 27.02 1338332
20010606 27.01 27.07 26.47 27.07 1789665
20010607 27.07 27.29 26.77 26.92 1205080
20010608 26.90 27.16 26.85 27.05 812917
20010611 27.39 27.39 26.74 26.75 1695629
20010612 26.51 26.67 26.17 26.17 1799705
20010613 26.25 27.10 26.13 26.73 2044951
20010614 26.68 26.68 26.08 26.17 1315541
20010615 26.02 26.62 25.77 26.62 951099
20010618 26.76 26.76 26.25 26.35 691437
20010619 26.82 27.02 26.68 26.71 984854
20010620 26.79 27.36 26.68 27.36 825048
20010621 27.30 27.95 27.19 27.76 1508046
20010622 27.70 27.81 27.20 27.70 782328
20010625 27.70 27.84 27.09 27.31 504909
20010626 26.73 26.89 26.54 26.81 891326
20010627 27.39 27.64 27.31 27.36 1226408
20010628 27.33 28.11 27.33 27.92 951978
20010629 27.92 28.30 27.78 28.30 799029
20010702 28.27 28.27 27.76 28.21 763341
20010703 28.21 28.44 28.16 28.38 465880
20010705 28.39 28.74 28.36 28.49 607578
20010706 28.26 28.32 27.46 27.72 635180
20010709 27.86 27.86 27.12 27.28 850188
20010710 27.34 27.58 26.95 26.98 844562
20010711 26.90 27.02 26.64 27.02 880426
20010712 27.30 28.10 27.30 28.04 777581
20010713 28.03 28.38 27.96 28.36 760528
20010716 28.42 28.79 28.06 28.19 1186325
20010717 28.17 28.88 27.87 28.53 955670
20010718 28.27 28.53 28.20 28.53 560639
20010719 28.95 28.98 27.92 28.11 700051
20010720 27.54 28.25 27.20 28.16 1076975
20010723 28.30 28.44 28.08 28.35 312755
20010724 28.41 28.41 27.36 27.67 1005950
20010725 27.67 27.73 27.20 27.67 1253834
20010726 27.70 27.96 27.63 27.76 711654
20010727 27.76 28.38 27.71 28.19 742596
20010730 28.19 28.19 27.42 27.58 1100884
20010731 27.58 27.70 27.30 27.38 798150
20010801 27.38 27.52 27.25 27.27 1087523
20010802 27.30 27.33 27.16 27.30 953209
20010803 27.30 27.30 27.25 27.30 394680
20010806 27.29 27.30 26.93 26.96 558529
20010807 26.99 27.12 26.73 26.75 417359
20010808 26.71 26.71 25.99 26.14 808698
20010809 26.17 26.17 25.63 25.97 965867
20010810 26.05 26.10 25.68 25.84 591404
20010813 25.98 25.98 25.59 25.71 873042
20010814 25.94 26.31 25.86 25.99 1078206
20010815 25.85 25.99 25.65 25.71 518973
20010816 25.60 25.70 25.17 25.58 569781
20010817 25.47 25.47 24.99 25.06 500690
20010820 25.06 25.08 24.79 25.02 1192127
20010821 25.03 25.22 24.54 24.61 864428
20010822 24.74 24.90 24.66 24.81 635004
20010823 24.93 25.03 24.58 24.77 1090864
20010824 24.72 25.57 24.72 25.56 1884442
20010827 25.57 25.97 25.20 25.89 726246
20010828 25.82 25.82 25.31 25.48 637817
20010829 25.45 25.81 25.31 25.81 759473
20010830 25.74 25.74 25.12 25.27 886755
20010831 25.27 25.86 25.23 25.43 595096
20010904 25.44 25.94 25.29 25.30 541125
20010905 25.40 25.52 24.69 24.83 1081722
20010906 24.80 24.87 24.47 24.61 596679
20010907 24.61 24.61 23.91 23.96 776526
20010910 23.82 24.26 23.63 23.83 1450031
20010917 22.75 22.80 22.05 22.06 1145011
20010918 22.17 22.38 21.62 21.62 570835
20010919 21.70 21.94 20.96 21.76 2370716
20010920 21.61 21.84 20.84 20.99 1836624
20010921 19.91 20.53 19.48 20.34 2410975
20010924 20.85 21.47 20.85 21.13 2042139
20010925 21.24 21.87 21.23 21.87 997863
20010926 21.96 22.09 21.36 21.40 922971
20010927 21.44 21.77 20.97 21.69 810808
20010928 21.79 22.75 21.79 22.62 999094
20011001 22.62 22.62 21.81 22.35 1096489
20011002 22.32 22.53 22.22 22.48 420687
20011003 22.42 23.42 22.04 23.26 1245388
20011004 23.26 24.18 23.22 23.74 1183610
20011005 23.93 23.93 22.82 23.09 1006174
20011008 22.95 23.14 22.42 22.47 788196
20011009 22.48 23.13 22.48 22.84 408226
20011010 22.79 23.67 22.73 23.63 897712
20011011 23.99 24.75 23.99 24.42 1197475
20011012 24.10 24.22 23.25 23.90 1147807
20011015 23.76 24.09 23.13 24.00 981603
20011016 24.10 24.56 24.04 24.49 529852
20011017 24.74 25.07 24.52 24.63 1555507
20011018 24.63 24.71 23.82 23.93 1133591
20011019 23.58 23.59 22.80 23.49 1814378
20011022 23.36 24.71 23.28 24.67 951943
20011023 24.64 24.73 24.33 24.41 1153072
20011024 24.72 24.72 24.18 24.23 590401
20011025 24.23 24.34 23.75 24.33 1089890
20011026 24.33 24.65 24.16 24.62 1245388
20011029 24.56 24.82 24.27 24.64 758185
20011030 24.64 24.64 23.51 23.97 708692
20011031 24.25 24.46 23.87 23.99 597597
20011101 23.93 24.23 23.68 24.22 513003
20011102 24.22 24.76 24.22 24.64 476147
20011105 24.81 25.24 24.48 25.16 773103
20011106 25.02 25.14 24.56 25.12 717643
20011107 25.12 25.59 25.04 25.41 613041
20011108 25.64 26.04 25.43 25.46 837864
20011109 25.54 25.65 25.21 25.53 393484
20011112 25.42 25.62 24.90 25.52 385411
20011113 25.75 26.12 25.54 26.09 716239
20011114 26.78 26.89 26.63 26.78 1479162
20011115 26.49 26.75 26.10 26.14 665693
20011116 26.21 26.27 25.93 25.94 525113
20011119 26.08 26.84 25.93 26.83 604968
20011120 26.81 27.86 26.60 27.05 1007929
20011121 27.20 27.20 26.56 26.71 732034
20011123 26.78 27.55 26.72 27.40 243426
20011126 27.35 27.65 27.06 27.65 718696
20011127 27.65 27.75 27.25 27.36 321175
20011128 27.29 27.29 26.40 26.41 543366
20011129 26.41 27.09 26.10 27.09 742038
20011130 27.09 27.09 26.67 26.92 682366
20011203 26.55 26.56 26.21 26.35 479833
20011204 26.35 26.84 26.31 26.73 485975
20011205 26.81 27.90 26.81 27.69 1508472
20011206 27.69 28.57 27.66 28.57 1513912
20011207 28.49 28.65 28.09 28.55 1025304
20011210 28.28 28.64 28.28 28.32 758403
20011211 28.33 28.72 28.28 28.52 729308
20011212 28.48 28.49 27.84 28.09 480772
20011213 27.84 28.14 27.67 27.67 639568
20011214 27.67 27.80 27.39 27.65 535457
20011217 27.59 27.65 27.16 27.44 859885
20011218 27.53 28.07 27.53 28.07 660075
20011219 27.99 28.36 27.70 28.25 1016579
20011220 28.23 28.30 27.57 27.76 659023
20011221 27.68 28.17 27.59 28.15 942263
20011224 28.16 28.30 28.09 28.22 223122
20011226 28.25 28.56 28.18 28.38 688820
20011227 28.38 28.62 28.28 28.45 606442
20011228 28.53 28.98 28.51 28.81 562098
20011231 28.76 28.77 28.24 28.52 396466
20020102 28.61 28.61 27.59 28.33 733689
20020103 28.23 28.73 28.19 28.65 548427
20020104 28.98 29.44 28.98 29.31 1224802
20020107 29.34 29.73 29.20 29.41 690397
20020108 29.52 29.58 28.87 28.97 539488
20020109 28.97 29.23 28.90 29.10 1058995
20020110 29.10 29.16 28.72 28.94 434500
20020111 29.07 29.07 28.76 28.87 873557
20020114 28.78 28.78 28.24 28.37 774703
20020115 28.38 28.57 28.27 28.33 959615
20020116 28.24 28.24 27.77 27.79 780487
20020117 27.79 28.41 27.64 28.38 1135764
20020118 28.32 28.79 28.30 28.76 1237948
20020122 28.76 29.23 28.72 28.96 1137517
20020123 28.96 29.18 28.46 29.17 1100534
20020124 29.38 29.75 29.10 29.14 1246886
20020125 29.14 30.01 29.14 29.78 1227256
20020128 29.90 30.04 29.47 29.56 569109
20020129 29.53 29.67 28.58 28.70 1322078
20020130 28.70 29.07 28.10 29.00 1192552
20020131 29.49 29.87 29.14 29.87 1058995
20020201 29.95 30.21 29.81 30.12 992216
20020204 30.04 30.04 29.27 29.31 868824
20020205 29.31 29.82 28.66 29.44 1542395
20020206 29.67 30.14 29.64 29.83 1132609
20020207 29.83 30.22 29.49 29.55 723173
20020208 29.60 30.49 29.60 30.46 1338904
20020211 30.46 30.91 30.27 30.81 678829
20020212 30.81 30.97 30.67 30.74 943490
20020213 30.67 31.08 30.67 30.87 864443
20020214 30.89 31.09 30.61 30.80 948223
20020215 30.77 30.77 29.96 30.09 799767
20020219 29.95 29.95 29.01 29.18 1174674
20020220 29.35 29.79 29.15 29.75 916498
20020221 29.75 30.10 29.27 29.28 554912
20020222 29.19 29.32 28.75 29.23 802571
20020225 29.21 30.24 29.21 30.16 1756403
20020226 30.24 30.52 30.05 30.28 680582
20020227 30.45 30.67 29.73 29.82 1096328
20020228 29.91 30.24 29.83 29.91 839729
20020301 29.98 30.44 29.82 30.42 915973
20020304 30.67 31.43 30.67 31.38 1771126
20020305 31.47 32.05 31.44 31.78 1175876
20020306 31.79 32.12 31.50 32.05 1144366
20020307 32.33 32.62 31.89 32.07 1447044
20020308 32.56 32.56 32.31 32.45 789344
20020311 32.33 32.45 32.08 32.30 955826
20020312 31.99 32.36 31.77 32.29 955476
20020313 32.29 32.29 31.69 31.87 659800
20020314 31.87 32.07 31.65 31.99 750481
20020315 32.13 32.26 31.76 31.99 1114605
20020318 31.87 31.97 31.60 31.85 767287
20020319 31.90 32.01 31.74 31.85 1003267
20020320 31.85 31.85 31.29 31.30 526755
20020321 31.30 31.30 30.82 30.96 1210188
20020322 30.96 30.97 30.59 30.62 790920
20020325 30.59 30.66 29.72 29.85 1610900
20020326 29.88 30.17 29.57 29.88 1702631
20020327 30.02 30.88 29.99 30.59 708642
20020328 30.28 30.78 30.17 30.32 927116
20020401 30.31 30.32 29.69 29.90 632491
20020402 29.88 29.99 29.62 29.68 699014
20020403 29.73 29.81 29.16 29.26 894030
20020404 29.19 29.41 29.08 29.29 663827
20020405 29.30 29.52 29.01 29.08 866721
20020408 28.85 28.92 28.64 28.89 1394526
20020409 28.96 29.08 28.74 28.83 879850
20020410 28.88 29.09 28.78 29.06 1083445
20020411 29.02 29.02 28.15 28.21 850790
20020412 28.21 28.56 28.05 28.52 1417634
20020415 28.66 28.79 28.16 28.22 798272
20020416 28.45 28.94 28.45 28.84 839937
20020417 28.90 29.41 28.72 29.19 949524
20020418 29.25 29.44 28.82 29.05 560016
20020419 29.13 29.50 29.13 29.35 665927
20020422 29.35 29.36 29.10 29.19 850790
20020423 29.10 29.18 28.92 28.94 801599
20020424 28.94 29.26 28.69 28.70 1470677
20020425 28.71 28.76 27.79 28.13 1637509
20020426 28.39 28.50 28.02 28.06 1058936
20020429 28.16 28.76 28.03 28.13 1446344
20020430 28.13 28.91 28.13 28.70 1267783
20020501 28.70 29.07 28.36 28.95 870747
20020502 29.13 29.59 28.88 29.42 965980
20020503 29.53 29.53 29.13 29.42 742078
20020506 29.41 29.46 28.54 28.57 755733
20020507 29.05 29.15 28.35 29.14 1797864
20020508 29.79 30.82 29.79 30.82 1481005
20020509 30.28 30.81 30.16 30.37 1157145
20020510 30.37 30.37 29.93 30.08 648771
20020513 30.08 31.13 29.93 31.13 941121
20020514 32.19 32.20 31.73 32.20 1986403
20020515 31.93 32.02 31.45 31.83 894905
20020516 31.83 32.41 31.81 32.02 1158195
20020517 32.58 32.65 32.37 32.54 526230
20020520 32.43 32.43 31.91 31.92 779891
20020521 32.27 32.43 31.78 31.83 1048783
20020522 31.83 31.93 31.50 31.64 1157670
20020523 31.70 32.07 31.53 31.97 916088
20020524 31.97 31.99 31.42 31.42 547412
20020528 31.50 31.50 30.78 31.07 1126159
20020529 31.07 31.37 30.92 31.19 859193
20020530 31.08 31.27 30.74 31.00 714769
20020531 31.33 31.69 31.28 31.57 1233296
20020603 31.50 31.53 30.62 30.62 912411
20020604 30.60 30.74 30.28 30.48 776215
20020605 30.48 31.20 30.47 31.01 621287
20020606 30.79 31.02 30.27 30.37 2156561
20020607 30.08 30.49 29.75 30.34 1241016
20020610 30.34 30.89 30.16 30.59 564384
20020611 30.63 30.77 29.74 29.75 615263
20020612 29.51 29.66 28.75 29.51 1286824
20020613 29.51 29.52 28.77 28.84 784158
20020614 28.68 29.57 28.16 29.51 1356935
20020617 29.54 29.88 29.35 29.66 1520585
20020618 29.51 30.02 29.26 29.67 958999
20020619 29.22 29.50 28.67 28.81 1082785
20020620 28.53 28.74 28.32 28.41 1169156
20020621 28.03 28.31 27.40 27.40 1562022
20020624 27.45 27.75 26.67 27.45 1577233
20020625 27.60 28.17 27.49 27.68 996589
20020626 27.45 27.63 26.91 27.47 1162338
20020627 27.68 28.25 27.68 28.05 1162338
20020628 27.80 28.57 27.80 28.22 1254304
20020701 28.22 28.51 27.22 27.23 639915
20020702 27.17 27.36 26.34 26.44 1672172
20020703 26.44 26.62 25.82 26.25 848325
20020705 26.59 27.40 26.57 27.38 372410
20020708 27.34 27.57 26.57 26.68 867732
20020709 26.69 26.93 25.53 25.57 3119324
20020710 25.74 25.85 24.27 24.29 2861435
20020711 24.18 24.59 23.68 24.50 2602147
20020712 24.59 24.94 24.35 24.74 1455195
20020715 24.74 24.74 23.75 24.34 1271088
20020716 24.31 24.76 23.91 24.65 1596816
20020717 24.94 25.06 24.41 24.81 1266717
20020718 24.54 25.02 24.33 24.42 1372845
20020719 24.45 24.45 23.77 23.91 1437711
20020722 23.91 24.19 23.11 23.28 1713259
20020723 23.28 23.39 21.75 22.13 1722001
20020724 21.73 23.38 21.23 23.34 2217324
20020725 23.16 23.73 22.41 22.79 1788091
20020726 22.67 22.67 22.02 22.40 2889060
20020729 22.88 24.22 22.88 24.19 1634581
20020730 24.16 24.84 23.87 24.62 1449425
20020731 24.31 24.54 23.99 24.39 1096248
20020801 24.31 24.38 23.62 23.68 867557
20020802 23.69 23.74 22.88 22.99 883817
20020805 23.05 23.11 21.96 21.96 978231
20020806 22.25 23.31 22.25 23.08 1091702
20020807 23.42 23.60 22.74 23.36 1306581
20020808 23.22 24.93 23.21 24.89 1705741
20020809 24.59 25.56 24.37 25.46 1204999
20020812 25.05 25.20 24.65 25.02 1166009
20020813 25.02 25.68 24.68 24.71 1091527
20020814 24.71 25.75 24.51 25.75 1206048
20020815 26.04 26.19 25.62 26.19 1312351
20020816 26.08 26.46 25.77 26.19 719642
20020819 26.14 26.94 26.10 26.94 1295741
20020820 26.94 26.95 26.56 26.84 1124747
20020821 26.60 27.34 26.17 27.30 1242240
20020822 27.28 27.81 27.00 27.74 1124223
20020823 27.74 27.74 27.08 27.19 1335080
20020826 27.57 27.62 26.79 27.60 879796
20020827 27.88 28.09 27.03 27.03 1090653
20020828 26.91 27.02 26.57 26.88 1238568
20020829 26.54 27.52 26.42 27.47 1232798
20020830 27.47 27.99 27.45 27.61 881719
20020903 26.88 27.06 26.06 26.17 1665877
20020904 26.18 27.06 25.92 27.06 1584577
20020905 26.60 26.60 25.97 26.10 1083834
20020906 26.31 26.66 26.25 26.66 1218636
20020909 26.32 27.68 26.17 27.61 1218636
20020910 27.61 27.62 27.23 27.44 1333856
20020911 27.63 27.71 27.26 27.28 699885
20020912 27.17 27.17 26.26 26.35 1200103
20020913 26.18 26.61 26.03 26.32 1011975
20020916 26.28 26.69 25.89 26.66 762653
20020917 26.85 26.88 25.38 25.45 1970624
20020918 25.11 25.84 24.71 25.75 1455020
20020919 25.25 25.42 24.58 24.65 1753472
20020920 24.71 24.94 24.38 24.85 1409387
20020923 24.51 24.55 24.09 24.40 700410
20020924 23.85 24.87 23.85 24.18 1022990
20020925 24.57 25.03 24.02 24.84 1131916
20020926 24.98 25.38 24.75 25.31 1059706
20020927 25.25 25.62 24.34 24.44 1430368
20020930 24.45 24.49 23.62 24.34 2043532
20021001 24.46 25.55 24.06 25.55 1263488
20021002 25.35 25.48 24.38 24.44 985447
20021003 24.32 24.54 23.43 23.73 1930750
20021004 23.79 23.85 22.86 23.20 2365701
20021007 23.20 23.27 22.18 22.25 1944364
20021008 22.52 23.26 21.94 23.15 2022906
20021009 22.63 22.80 21.86 21.86 1440994
20021010 21.81 22.93 21.46 22.88 1771570
20021011 24.01 24.72 23.86 24.15 1105006
20021014 23.98 24.98 23.98 24.94 1206064
20021015 25.55 26.41 25.55 26.25 1443612
20021016 25.92 26.20 25.72 26.01 1232245
20021017 26.73 27.03 26.58 26.97 1340110
20021018 26.73 27.25 26.51 26.81 1035365
20021021 26.38 27.34 26.17 27.19 1026987
20021022 27.20 27.20 25.09 25.74 3710524
20021023 25.63 26.65 25.51 26.65 1977701
20021024 27.07 27.73 26.63 26.85 1876119
20021025 26.86 27.64 26.74 27.55 1092265
20021028 27.70 27.87 26.96 27.01 1222296
20021029 27.01 27.05 25.98 26.41 1199781
20021030 26.52 26.78 26.02 26.64 1417605
20021031 26.73 26.78 26.30 26.62 767273
20021101 26.53 27.64 26.30 27.51 719450
20021104 27.90 28.36 27.66 27.67 939020
20021105 27.52 27.64 27.09 27.51 796945
20021106 27.54 27.92 27.24 27.88 993476
20021107 27.76 27.79 27.39 27.42 1552000
20021108 27.40 27.78 27.06 27.14 1119667
20021111 27.04 27.05 26.30 26.40 1263138
20021112 26.58 27.01 26.30 26.82 1403817
20021113 26.82 27.02 26.41 26.75 880200
20021114 27.17 27.55 27.13 27.51 1240099
20021115 27.51 28.66 27.44 28.62 1643633
20021118 28.84 28.94 28.29 28.41 1274134
20021119 28.41 28.50 27.91 28.25 660979
20021120 28.25 29.04 28.14 28.99 954554
20021121 29.24 30.26 29.24 30.16 1304853
20021122 30.17 30.40 29.80 30.19 980909
20021125 30.19 30.54 29.94 30.21 1161033
20021126 30.22 30.22 29.03 29.04 844245
20021127 29.18 29.83 29.18 29.58 1571374
20021129 29.79 29.82 29.51 29.61 352569
20021202 30.03 30.31 29.31 29.63 827315
20021203 29.63 29.67 29.08 29.32 786647
20021204 29.32 29.32 28.58 28.89 1028384
20021205 28.94 28.99 28.31 28.50 583833
20021206 28.22 28.90 28.10 28.70 766750
20021209 28.53 28.53 27.67 27.71 1085437
20021210 27.85 28.07 27.72 28.03 735128
20021211 28.03 28.18 27.85 28.16 917777
20021212 28.21 28.35 27.97 28.05 741925
20021213 28.05 28.28 27.72 27.95 874380
20021216 28.03 28.82 28.01 28.58 801529
20021217 28.59 28.98 28.20 28.29 1187393
20021218 28.41 28.44 27.93 28.12 594655
20021219 28.12 28.68 27.63 27.83 608075
20021220 28.12 28.68 28.08 28.68 557881
20021223 28.69 28.69 28.44 28.63 452440
20021224 28.63 28.63 28.49 28.52 291750
20021226 28.57 28.91 28.34 28.37 412180
20021227 28.37 28.43 27.88 27.89 412180
20021230 27.97 28.01 27.65 27.95 603369
20021231 27.97 28.19 27.54 27.85 485728
20030102 28.25 28.81 27.79 28.77 929628
20030103 28.77 28.95 28.56 28.73 570604
20030106 28.75 29.75 28.75 29.57 651471
20030107 29.58 29.61 29.07 29.22 742970
20030108 29.23 29.63 28.95 29.21 1138768
20030109 29.41 30.22 29.40 30.22 878388
20030110 29.84 30.58 29.82 30.40 1761134
20030113 30.47 30.52 30.11 30.15 1415879
20030114 30.01 30.23 29.88 30.20 703234
20030115 30.34 30.35 29.69 30.03 1291092
20030116 30.06 30.06 29.11 29.30 1126742
20030117 29.30 29.30 28.41 28.69 925096
20030121 28.75 28.80 28.05 28.22 902962
20030122 28.22 28.66 27.36 27.63 1954937
20030123 27.98 28.51 27.55 28.49 941305
20030124 28.60 28.63 27.94 28.13 1672598
20030127 28.06 28.36 27.73 27.83 1177110
20030128 27.97 28.57 27.63 28.57 1084914
20030129 28.45 28.77 27.83 28.71 1409604
20030130 28.77 28.79 28.01 28.14 1379279
20030131 28.17 28.72 28.09 28.71 1644016
20030203 28.77 29.03 28.63 28.95 923528
20030204 28.95 28.95 28.20 28.44 958559
20030205 28.57 29.10 28.29 28.44 1775251
20030206 28.24 28.42 27.55 27.68 1309217
20030207 27.69 27.91 27.04 27.22 862877
20030210 27.22 27.29 26.78 27.12 1139988
20030211 27.18 27.31 26.59 26.84 1420061
20030212 26.84 26.94 26.25 26.34 1332745
20030213 26.39 26.80 26.16 26.70 1096069
20030214 26.70 27.70 26.66 27.62 1413961
20030218 27.74 28.46 27.74 28.46 1254318
20030219 28.40 28.40 27.86 28.09 793687
20030220 28.09 28.19 27.83 27.91 590821
20030221 27.86 28.30 27.63 28.29 676743
20030224 28.30 28.30 27.46 27.55 956816
20030225 27.27 27.86 26.96 27.84 734256
20030226 27.84 27.84 27.17 27.38 681448
20030227 27.44 28.05 27.28 27.95 658443
20030228 27.96 28.44 27.94 28.25 558927
20030303 28.39 28.44 27.96 28.14 1065220
20030304 28.12 28.17 27.66 27.77 1014553
20030305 27.70 27.84 27.32 27.66 1469797
20030306 27.35 27.57 27.12 27.29 543125
20030307 27.29 27.58 27.11 27.55 961128
20030310 27.50 27.50 26.52 26.61 799461
20030311 26.59 26.80 26.18 26.24 952949
20030312 26.24 26.24 25.40 26.14 1534533
20030313 26.52 27.46 26.50 27.44 1505819
20030314 27.55 27.96 27.35 27.69 819822
20030317 27.60 28.34 27.47 28.23 1550717
20030318 28.33 28.71 28.16 28.69 1739706
20030319 28.71 29.01 28.58 28.98 1409237
20030320 28.85 29.22 28.15 29.21 1598574
20030321 29.39 30.00 29.25 29.88 1919820
20030324 29.88 29.88 28.46 28.67 1641383
20030325 28.79 29.28 28.56 29.21 1140372
20030326 29.21 29.48 29.00 29.32 1020818
20030327 29.09 29.45 28.99 29.14 1038916
20030328 28.96 29.22 28.75 28.82 649105
20030331 27.96 28.52 27.96 28.01 1626243
20030401 28.28 28.39 27.98 28.21 2723109
20030402 28.77 29.42 28.77 29.24 2097323
20030403 29.24 29.80 28.95 29.34 1156382
20030404 29.34 29.79 29.08 29.70 712797
20030407 30.27 30.56 29.62 29.62 1491202
20030408 29.62 29.67 29.08 29.18 1071807
20030409 29.28 29.51 28.86 28.91 785365
20030410 28.91 29.39 28.89 29.36 631877
20030411 29.37 29.99 29.37 29.62 1320833
20030414 29.62 30.32 29.61 30.32 685650
20030415 30.32 31.00 30.25 30.90 726371
20030416 31.01 31.36 30.62 30.63 1470319
20030417 30.74 31.33 30.74 31.09 914838
20030421 31.15 31.24 30.68 30.82 708447
20030422 30.82 31.78 30.55 31.69 891345
20030423 31.69 32.06 31.41 31.88 957126
20030424 31.75 31.81 31.41 31.41 847491
20030425 31.41 31.41 30.88 31.11 873595
20030428 31.15 31.58 31.10 31.47 858803
20030429 31.50 31.64 30.80 31.21 1011769
20030430 31.21 31.51 30.97 31.20 749864
20030501 31.20 31.21 30.69 30.80 1476932
20030502 30.74 31.50 30.74 31.44 1325706
20030505 31.44 31.69 31.21 31.52 1381393
20030506 31.63 33.50 31.63 33.02 2602685
20030507 33.02 33.93 32.44 33.47 1848122
20030508 33.47 33.47 32.73 32.74 1353376
20030509 32.91 33.29 32.88 33.16 876031
20030512 33.10 34.06 33.05 33.97 1639469
20030513 33.97 33.97 33.33 33.69 1933742
20030514 33.69 33.87 33.51 33.71 1028475
20030515 33.76 34.12 33.67 34.10 839138
20030516 34.10 34.13 33.66 33.67 896566
20030519 33.54 33.56 32.83 32.89 1100520
20030520 32.92 33.33 32.86 33.15 1252442
20030521 33.14 33.55 33.04 33.52 971047
20030522 33.50 33.71 33.16 33.58 1267756
20030523 33.55 33.62 33.30 33.58 582802
20030527 33.56 34.85 33.44 34.77 1678972
20030528 34.91 35.38 34.91 35.31 2701878
20030529 35.34 35.76 35.20 35.48 1548455
20030530 35.88 37.14 35.79 37.13 3103349
20030602 37.39 38.06 37.20 37.52 2783669
20030603 37.47 37.47 36.52 36.77 1291597
20030604 36.76 37.35 36.62 37.35 1113746
20030605 37.35 37.76 36.68 37.65 934503
20030606 37.96 38.54 37.49 37.49 1757054
20030609 37.28 37.42 36.27 36.62 1355859
20030610 36.82 37.10 36.66 36.99 1002293
20030611 36.99 37.77 36.82 37.77 742593
20030612 37.77 38.14 37.43 37.74 783965
20030613 37.72 37.82 36.82 37.05 1008550
20030616 37.28 38.04 37.17 38.04 1001945
20030617 38.21 38.25 37.73 38.19 801695
20030618 38.19 38.19 37.00 37.68 1426781
20030619 37.85 38.07 37.16 37.19 1776349
20030620 37.31 37.82 37.11 37.31 1163431
20030623 37.31 37.31 36.25 36.73 969091
20030624 36.74 37.31 36.74 37.05 1242697
20030625 37.19 37.92 37.01 37.20 841154
20030626 37.20 37.80 37.16 37.63 1173339
20030627 37.57 37.97 37.11 37.28 692705
20030630 37.43 37.68 37.16 37.36 1498919
20030701 37.36 38.52 37.26 38.52 1153175
20030702 38.52 39.11 38.22 38.54 1651540
20030703 38.43 38.63 38.38 38.40 587191
20030707 38.68 39.57 38.67 39.35 1057570
20030708 39.40 40.65 39.37 40.60 1398621
20030709 40.60 40.60 39.37 39.87 1496833
20030710 39.87 39.87 38.91 39.12 922679
20030711 39.12 39.60 38.53 39.58 670629
20030714 39.98 41.00 39.95 40.61 1299712
20030715 41.08 41.39 40.32 40.50 1289804
20030716 40.67 40.67 40.13 40.45 694791
20030717 40.45 40.45 39.23 39.69 1389408
20030718 39.92 40.49 39.64 40.37 790222
20030721 40.37 40.61 39.99 40.18 1581314
20030722 40.22 40.46 39.61 40.28 1465892
20030723 40.38 40.38 39.45 39.80 973611
20030724 39.87 40.53 39.86 40.07 1062263
20030725 40.27 40.40 39.44 40.40 1085730
20030728 40.45 40.68 40.24 40.58 1434777
20030729 40.60 40.60 39.79 39.98 919898
20030730 39.90 39.90 39.36 39.75 1200978
20030731 39.89 40.66 39.89 40.27 1225662
20030801 40.27 40.27 39.25 39.38 1106589
20030804 39.37 39.37 38.54 39.06 1034625
20030805 39.17 39.29 38.43 38.49 1115628
20030806 38.49 39.29 38.37 38.88 839763
20030807 38.88 39.31 38.57 39.27 678972
20030808 39.27 39.63 39.18 39.49 672715
20030811 39.41 39.75 39.00 39.44 475072
20030812 39.55 40.27 39.55 40.27 937107
20030813 40.23 40.38 39.95 40.27 912771
20030814 40.27 40.66 39.99 40.57 563203
20030815 40.52 40.66 40.33 40.65 280558
20030818 40.70 41.11 40.48 41.01 747461
20030819 41.01 41.01 40.40 40.67 1144658
20030820 40.67 40.78 40.18 40.67 537303
20030821 40.67 41.39 40.53 41.33 1229312
20030822 41.39 41.64 41.23 41.28 1324048
20030825 41.13 41.13 40.69 40.79 769884
20030826 40.73 40.79 40.22 40.76 834896
20030827 40.76 40.76 40.30 40.70 627345
20030828 40.70 40.93 40.40 40.81 747982
20030829 40.84 41.37 40.73 41.32 496627
20030902 41.39 42.11 41.34 41.98 1538378
20030903 41.98 42.43 41.93 42.31 1221490
20030904 42.37 43.06 42.00 43.06 1326134
20030905 43.06 43.06 42.18 42.25 1370634
20030908 42.27 42.60 42.25 42.49 943539
20030909 42.27 42.66 42.10 42.51 1593308
20030910 42.51 42.51 40.81 40.89 1612951
20030911 40.94 41.15 40.68 41.03 1431474
20030912 41.21 41.65 40.95 41.56 1219751
20030915 41.59 42.12 41.51 41.70 882004
20030916 41.77 42.11 41.74 42.00 1365941
20030917 42.05 42.44 41.77 42.03 1362117
20030918 42.20 43.58 42.14 43.43 1955044
20030919 43.43 44.18 43.43 44.00 2614722
20030922 44.00 44.00 43.55 43.81 1409050
20030923 43.81 44.38 43.59 44.12 1288761
20030924 44.30 44.41 43.40 43.44 1444511
20030925 43.49 43.60 42.67 42.82 1432691
20030926 42.82 42.82 41.72 41.87 1672921
20030929 42.01 42.44 41.76 42.27 1467978
20030930 42.25 42.25 41.48 41.59 1843715
20031001 41.69 42.59 41.69 42.56 1677415
20031002 42.56 42.86 42.32 42.62 1010476
20031003 43.00 43.49 42.85 43.22 1086856
20031006 43.22 43.75 43.22 43.55 739673
20031007 43.55 43.90 43.08 43.90 2095249
20031008 43.90 44.27 43.57 44.16 1191532
20031009 44.39 44.81 43.98 44.13 998845
20031010 44.13 44.30 43.93 44.01 366104
20031013 44.15 45.16 44.15 45.13 961870
20031014 45.05 45.18 44.48 45.16 876116
20031015 45.21 45.22 44.36 44.66 1184762
20031016 44.66 45.05 44.51 44.89 832718
20031017 44.92 44.93 43.87 44.11 558444
20031020 44.11 44.28 43.22 44.08 1798408
20031021 44.22 44.34 43.67 44.02 530148
20031022 43.72 44.22 43.55 44.16 1517190
20031023 44.13 45.22 44.03 45.16 2029458
20031024 45.02 45.20 44.67 45.04 1736436
20031027 45.22 46.58 45.18 46.41 1770286
20031028 46.52 47.28 46.41 47.28 1544617
20031029 47.42 48.39 47.41 48.18 2242629
20031030 48.42 48.61 47.34 47.45 2533568
20031031 47.57 48.21 47.50 47.96 1037036
20031103 48.16 48.91 48.10 48.73 905280
20031104 48.68 48.68 48.27 48.50 1092758
20031105 48.36 48.85 48.14 48.83 1847361
20031106 48.83 48.83 47.93 48.64 1582286
20031107 48.64 49.05 48.55 48.97 1792159
20031110 48.88 48.88 47.48 47.85 1530035
20031111 47.76 48.17 47.61 47.96 1203163
20031112 48.02 48.71 48.02 48.71 862576
20031113 48.71 48.96 48.48 48.86 675965
20031114 48.97 49.05 46.63 46.69 2743614
20031117 46.43 46.60 44.22 44.96 4824108
20031118 45.11 46.06 45.08 45.19 1841979
20031119 45.12 45.16 43.46 43.75 2774686
20031120 43.69 43.69 42.43 42.97 3279838
20031121 43.06 44.31 43.04 44.01 1609193
20031124 44.21 45.44 44.11 45.08 2180483
20031125 45.16 45.76 44.88 45.06 1466675
20031126 45.25 45.51 44.90 45.50 929756
20031128 45.51 45.97 45.51 45.92 346315
20031201 45.95 46.10 45.54 45.62 1433345
20031202 45.77 45.80 45.12 45.54 1008914
20031203 45.51 45.85 45.19 45.67 778037
20031204 45.67 45.67 44.91 45.09 974022
20031205 44.97 45.08 44.02 44.16 962044
20031208 44.16 44.52 43.95 44.33 1942555
20031209 44.21 44.21 43.63 43.83 1753934
20031210 43.98 44.17 43.52 43.71 993555
20031211 43.68 44.77 43.68 44.22 1329883
20031212 44.28 44.41 43.87 44.31 656880
20031215 44.76 44.79 43.74 43.77 869772
20031216 43.91 44.06 43.62 43.94 609725
20031217 44.07 44.07 43.12 43.64 933051
20031218 43.64 44.27 43.30 44.26 802507
20031219 44.26 44.26 42.98 43.15 2138631
20031222 43.20 43.80 43.15 43.64 1801783
20031223 43.68 44.06 43.52 43.92 1043484
20031224 43.92 44.04 43.74 43.84 297668
20031226 43.85 44.24 43.56 43.64 299055
20031229 43.72 44.14 43.67 44.07 1738851
20031230 43.86 44.66 43.81 44.59 1336818
20031231 44.51 44.96 44.27 44.52 759859
20040102 44.79 45.52 44.79 45.21 1412578
20040105 45.23 45.57 45.01 45.52 2123028
20040106 45.40 46.47 45.16 46.38 1932327
20040107 46.33 46.88 46.24 46.61 1905802
20040108 46.71 47.41 46.68 47.12 1264351
20040109 47.07 47.23 46.66 47.14 1192578
20040112 46.91 47.49 46.91 47.49 1081798
20040113 47.51 47.62 47.10 47.24 756912
20040114 47.27 47.84 47.27 47.62 1355368
20040115 47.70 48.01 47.36 47.82 1898520
20040116 47.94 48.68 47.94 48.51 875320
20040120 48.51 49.17 48.15 49.17 884335
20040121 49.72 51.88 49.61 51.88 3359294
20040122 51.88 52.03 50.75 51.05 1339418
20040123 51.15 51.73 50.76 50.93 1285328
20040126 51.20 51.65 50.77 51.63 663641
20040127 51.56 51.60 50.94 51.39 858330
20040128 51.54 51.86 49.66 49.85 2077780
20040129 50.08 51.08 50.04 50.93 1452626
20040130 50.70 51.39 50.52 51.08 1394895
20040202 50.85 51.54 50.59 51.22 930450
20040203 51.33 51.52 50.90 51.08 907566
20040204 50.76 51.07 50.48 50.62 1473603
20040205 50.73 50.93 50.47 50.75 977952
20040206 50.88 51.68 50.62 51.48 552341
20040209 51.51 51.95 51.11 51.13 887282
20040210 51.13 51.31 50.79 51.26 635730
20040211 51.26 53.55 51.26 53.52 3138427
20040212 54.10 54.56 53.44 53.67 1508969
20040213 53.79 54.13 53.04 53.25 707329
20040217 53.64 54.37 53.58 54.07 608685
20040218 54.11 55.04 54.11 54.53 1409111
20040219 54.88 55.00 54.32 54.34 1163453
20040220 54.42 54.42 53.26 53.77 1096360
20040223 53.77 53.85 53.08 53.30 1101561
20040224 53.18 53.49 52.62 53.00 1507929
20040225 53.01 54.01 52.95 53.76 864398
20040226 53.77 54.48 53.33 54.22 874800
20040227 54.37 54.61 54.10 54.42 1324162
20040301 54.30 54.95 54.28 54.70 761939
20040302 54.45 54.92 54.01 54.26 1081869
20040303 54.16 54.42 53.58 54.25 601115
20040304 54.25 54.25 53.39 54.02 1171578
20040305 53.90 54.90 53.79 54.60 827118
20040308 54.60 54.65 54.00 54.01 474000
20040309 54.01 54.01 53.13 53.38 509675
20040310 53.53 53.57 52.34 52.37 842705
20040311 52.37 53.40 52.00 52.03 1264750
20040312 52.17 53.05 52.17 52.99 580507
20040315 52.93 52.93 51.55 51.74 656707
20040316 52.31 52.67 51.86 52.27 974843
20040317 52.56 53.57 52.52 53.38 1304755
20040318 53.38 53.38 52.60 53.07 573579
20040319 52.52 52.74 51.97 51.97 685455
20040322 51.68 51.68 50.44 51.02 929642
20040323 51.48 51.61 50.93 51.01 582412
20040324 51.01 51.03 50.20 50.41 842878
20040325 50.55 51.89 50.55 51.60 753343
20040326 51.60 52.37 51.40 52.08 644238
20040329 52.08 53.12 51.92 52.82 918732
20040330 52.82 53.11 52.62 52.81 621378
20040331 52.96 53.59 52.63 53.57 1120143
20040401 53.52 54.36 53.49 54.25 1169673
20040402 54.91 55.19 53.89 55.07 2671509
20040405 55.38 55.53 55.01 55.49 1289168
20040406 55.50 56.18 55.50 56.18 1121701
20040407 56.18 56.87 56.18 56.59 1134863
20040408 56.66 57.06 56.36 56.61 1150449
20040412 56.72 57.41 56.72 57.22 739488
20040413 57.51 57.51 55.38 55.53 1460446
20040414 54.95 55.12 54.08 54.56 1957652
20040415 54.51 54.51 53.24 54.12 1521232
20040416 54.23 54.65 53.93 54.43 1238080
20040419 54.44 54.74 53.94 54.65 595054
20040420 54.64 54.87 53.65 53.80 587780
20040421 53.78 53.83 52.70 53.37 875609
20040422 53.64 54.60 53.21 54.27 782957
20040423 54.31 54.31 53.45 54.08 627266
20040426 54.02 54.75 54.02 54.05 759750
20040427 54.10 55.06 54.10 54.64 1089662
20040428 54.25 54.25 53.19 53.43 674891
20040429 53.60 54.27 53.12 53.53 1030780
20040430 53.53 53.64 52.83 53.16 1467719
20040503 53.16 53.33 51.97 52.13 1259035
20040504 52.20 52.71 52.04 52.26 1502182
20040505 52.55 52.60 52.03 52.22 1203443
20040506 52.25 52.25 50.70 51.38 1402949
20040507 51.19 51.32 49.75 49.87 2052209
20040510 49.17 49.45 48.22 49.38 2091175
20040511 50.67 50.99 50.24 50.96 1542014
20040512 50.92 50.95 49.52 50.63 1652331
20040513 50.63 51.29 50.25 50.59 1001340
20040514 50.54 50.58 49.77 49.89 1110271
20040517 49.66 49.66 48.79 49.23 923754
20040518 49.31 49.80 49.31 49.49 1017792
20040519 49.72 50.48 49.68 49.74 1280682
20040520 49.75 50.08 49.21 49.39 590898
20040521 49.95 50.09 49.28 49.51 911977
20040524 49.62 49.87 49.09 49.56 473827
20040525 49.51 50.66 48.83 50.59 781918
20040526 50.55 50.73 49.72 50.66 596613
20040527 50.55 50.90 50.24 50.63 673332
20040528 50.74 50.87 50.42 50.65 468111
20040601 50.50 50.78 50.14 50.77 618953
20040602 50.91 51.49 50.25 51.31 1054853
20040603 51.31 51.31 50.35 50.57 876648
20040604 50.87 51.89 50.81 51.59 827385
20040607 51.73 53.10 51.73 53.06 978227
20040608 52.83 53.09 52.20 52.92 751618
20040609 52.84 52.84 52.09 52.35 566870
20040610 52.35 52.62 52.05 52.54 893811
20040614 52.48 52.48 51.51 51.90 807491
20040615 52.14 52.52 51.11 51.21 1132875
20040616 51.21 51.51 50.73 51.07 766494
20040617 50.93 50.93 50.09 50.77 1589727
20040618 50.76 51.42 50.76 51.42 1184425
20040621 51.25 51.59 50.84 50.93 825828
20040622 50.93 51.25 50.61 51.11 895368
20040623 51.07 52.20 51.05 52.13 584860
20040624 52.13 52.63 52.00 52.47 710101
20040625 52.43 53.36 52.33 52.88 834477
20040628 53.02 53.02 52.27 52.35 777911
20040629 52.35 52.78 51.99 52.69 743833
20040630 52.61 52.61 51.81 52.61 1042231
20040701 52.61 52.76 51.50 52.06 788463
20040702 51.97 52.14 51.62 52.07 532100
20040706 52.08 52.08 51.07 51.10 1010575
20040707 51.13 51.36 50.43 50.58 1548038
20040708 50.52 50.57 49.79 49.99 1053648
20040709 49.99 50.46 49.77 50.00 793999
20040712 50.15 50.22 49.22 50.11 927543
20040713 50.11 50.29 49.51 49.61 715810
20040714 49.61 49.95 48.98 49.21 555453
20040715 49.20 49.25 47.94 48.11 1400828
20040716 48.41 48.52 47.87 47.87 1310530
20040719 45.52 46.25 43.27 43.67 10103676
20040720 44.60 46.23 44.08 46.19 3989887
20040721 46.25 46.42 44.84 44.85 2131515
20040722 44.85 46.01 44.37 45.96 1983094
20040723 45.96 46.22 45.45 45.67 1760809
20040726 45.67 45.70 45.08 45.34 2070105
20040727 45.67 46.11 45.44 46.10 1272474
20040728 46.02 46.15 44.66 45.28 2207801
20040729 45.43 46.06 45.15 45.92 1228017
20040730 45.84 45.85 45.09 45.40 1074925
20040802 45.41 45.64 45.02 45.55 1183214
20040803 45.55 45.55 44.72 44.84 1081153
20040804 44.78 45.16 44.33 44.98 1069044
20040805 45.09 45.15 44.00 44.02 1665840
20040806 42.92 43.62 42.45 42.46 2921708
20040809 43.21 44.28 43.19 43.54 2035508
20040810 43.65 44.99 43.65 44.98 2194654
20040811 44.57 45.43 44.43 44.61 1450994
20040812 44.61 45.02 44.04 44.14 1975656
20040813 44.28 44.51 43.64 43.86 847970
20040816 43.86 45.47 43.86 45.33 1027701
20040817 45.64 46.33 45.61 45.99 1005213
20040818 45.87 45.99 45.52 45.92 1912516
20040819 45.92 46.18 45.22 45.68 1353603
20040820 45.47 46.78 45.29 46.78 1585057
20040823 46.96 47.04 45.97 46.00 1189614
20040824 46.06 46.38 45.91 46.13 1076309
20040825 46.17 46.81 45.76 46.77 1297902
20040826 46.68 47.81 46.56 47.68 1638855
20040827 47.64 47.69 47.20 47.58 1548211
20040830 47.58 47.83 46.48 46.59 1935350
20040831 46.74 46.84 46.25 46.64 1990705
20040901 46.58 47.14 46.33 46.45 1257424
20040902 46.31 46.35 45.80 46.24 1601490
20040903 45.96 46.25 45.68 45.79 1401693
20040907 46.10 47.67 46.10 47.42 1459470
20040908 47.43 47.47 46.95 47.06 964734
20040909 47.06 47.18 46.48 46.61 1410169
20040910 46.55 47.72 46.25 47.55 1387681
20040913 47.44 48.39 47.24 48.14 1288215
20040914 48.08 48.47 47.44 48.39 997082
20040915 48.39 48.39 47.75 47.77 549053
20040916 47.77 48.45 47.52 48.06 627588
20040917 48.01 48.07 47.14 47.41 1217119
20040920 47.29 47.32 46.40 46.61 1559974
20040921 46.85 48.25 46.85 48.21 1349971
20040922 47.63 47.63 46.33 46.33 2078927
20040923 46.33 46.34 45.52 45.74 2343767
20040924 45.78 46.33 45.54 46.02 1544405
20040927 46.09 46.26 44.91 44.91 906900
20040928 45.09 45.31 44.72 44.97 1062471
20040929 45.08 46.14 45.06 45.95 899750
20040930 45.52 46.37 45.42 46.19 710159
20041001 46.36 47.05 46.11 46.99 743141
20041004 47.59 47.81 47.13 47.31 1115519
20041005 47.26 48.27 46.87 46.96 597801
20041006 46.95 47.68 46.53 47.68 505451
20041007 47.67 47.67 47.11 47.29 773760
20041008 47.13 47.41 46.15 46.30 383430
20041011 46.52 46.61 46.08 46.43 777210
20041012 46.30 46.60 46.08 46.28 1024013
20041013 46.61 46.81 46.08 46.15 363189
20041014 46.37 46.37 45.71 45.85 733738
20041015 45.86 46.25 45.63 46.22 551798
20041018 46.16 46.35 45.81 46.17 446453
20041019 46.26 47.48 46.26 47.08 1146264
20041020 46.87 47.05 46.35 46.64 932238
20041021 47.82 51.91 47.82 51.91 2839611
20041022 52.33 53.35 51.17 53.35 2377287
20041025 52.82 53.01 51.86 52.46 1249884
20041026 52.48 52.78 52.00 52.74 1413538
20041027 52.85 55.05 52.52 54.52 1017227
20041028 54.39 55.25 53.97 54.95 956274
20041029 54.78 55.52 54.21 55.40 936378
20041101 55.58 55.59 54.00 54.31 968350
20041102 53.69 55.11 53.35 54.90 1197557
20041103 55.58 55.98 54.31 54.89 1047934
20041104 54.78 56.34 54.26 56.28 581010
20041105 57.04 57.13 56.48 57.02 989511
20041108 56.17 56.34 54.91 55.26 936148
20041109 55.21 56.08 54.93 55.84 441393
20041110 55.78 56.51 55.20 56.44 793886
20041111 56.44 57.28 56.09 57.28 526382
20041112 57.28 58.39 56.88 58.39 687390
20041115 58.34 58.53 57.65 58.08 600791
20041116 58.08 58.08 57.16 57.49 431732
20041117 57.65 58.54 57.65 58.54 689230
20041118 58.66 58.68 57.53 57.95 491420
20041119 58.00 58.05 55.94 56.06 760534
20041122 56.06 57.18 55.68 57.14 562954
20041123 57.82 57.92 56.81 57.48 602401
20041124 57.69 58.59 57.69 58.43 444958
20041126 58.39 58.91 58.39 58.68 168714
20041129 58.69 59.21 58.31 58.96 756394
20041130 58.82 59.48 58.47 59.25 689000
20041201 59.74 60.87 59.74 60.71 1167195
20041202 60.87 61.15 60.30 60.67 519482
20041203 60.85 60.87 60.35 60.82 269804
20041206 60.95 60.95 59.67 60.38 614995
20041207 60.64 61.16 60.50 60.87 563009
20041208 60.99 61.44 60.84 61.04 705884
20041209 60.87 61.20 59.61 61.05 628192
20041210 61.46 61.56 60.86 61.24 1056359
20041213 61.87 62.20 61.51 61.94 458234
20041214 61.87 63.66 61.87 63.39 673981
20041215 62.52 62.70 60.30 61.26 1929907
20041216 60.87 62.22 60.87 62.22 2969971
20041217 61.61 62.09 61.42 61.59 510679
20041220 62.22 62.22 61.26 61.50 713688
20041221 61.83 62.52 61.16 62.30 586994
20041222 62.51 62.85 62.30 62.32 659866
20041223 62.33 62.83 62.04 62.04 359426
20041227 62.05 62.17 61.61 62.01 570354
20041228 62.17 63.12 62.17 63.09 635652
20041229 63.09 63.48 63.01 63.18 418298
20041230 63.18 63.65 63.13 63.39 345311
20041231 63.25 64.22 63.17 63.84 470857
20050103 63.84 63.87 62.46 62.50 887663
20050104 62.49 62.73 61.04 61.15 1018030
20050105 61.33 61.76 60.50 60.61 967536
20050106 60.78 61.82 60.51 61.43 1027211
20050107 61.69 61.91 61.08 61.54 356098
20050110 60.78 61.63 60.17 61.24 746509
20050111 61.24 61.29 60.34 60.35 770494
20050112 60.37 60.56 59.59 60.18 572419
20050113 60.18 60.55 59.34 59.42 571042
20050114 59.57 61.27 59.47 61.15 694064
20050118 61.15 62.72 60.88 62.60 749263
20050119 62.60 62.60 61.84 61.88 623373
20050120 61.88 62.07 60.88 61.13 746624
20050121 61.56 61.95 61.34 61.61 967765
20050124 63.61 66.66 63.61 65.35 3778220
20050125 65.40 66.92 65.40 66.03 1729996
20050126 66.09 66.46 65.20 66.06 1036276
20050127 66.24 66.97 65.95 66.23 702097
20050128 66.31 66.45 65.14 65.48 769576
20050131 66.09 67.35 66.04 67.30 648161
20050201 67.89 68.14 67.31 68.05 750296
20050202 67.94 68.15 67.29 67.65 467759
20050203 67.44 67.46 66.23 66.82 637603
20050204 67.04 69.50 67.04 69.43 1701880
20050207 70.15 70.30 69.36 69.97 1393522
20050208 69.97 70.32 69.35 69.75 985553
20050209 69.97 70.15 69.25 69.35 454217
20050210 69.45 69.89 69.10 69.26 880778
20050211 69.41 71.52 69.41 70.89 1459394
20050214 70.89 71.45 70.60 70.75 604437
20050215 70.92 70.92 69.49 69.85 673867
20050216 69.93 71.26 69.93 71.16 1250991
20050217 71.24 71.31 70.24 70.25 425413
20050218 70.24 70.24 68.99 69.61 867236
20050222 69.54 69.54 68.36 68.47 692572
20050223 68.53 69.15 68.53 68.80 466841
20050224 68.62 69.89 67.65 69.89 523761
20050225 69.71 71.00 69.49 70.98 681785
20050228 70.93 70.93 69.22 70.27 853694
20050301 70.63 71.72 70.61 71.51 550622
20050302 71.07 71.59 70.53 71.26 688993
20050303 72.14 72.43 70.37 71.19 687848
20050304 71.85 72.97 71.74 72.24 763906
20050307 72.33 72.61 71.39 71.76 486362
20050308 71.77 71.88 70.74 71.02 591629
20050309 70.89 70.90 69.34 69.71 752795
20050310 69.87 70.17 68.91 69.54 449134
20050311 69.97 70.27 68.56 68.92 452227
20050314 69.23 69.68 68.82 69.40 656233
20050315 69.99 71.60 69.91 71.46 1330908
20050316 71.58 73.30 71.58 72.07 2150484
20050317 71.90 74.27 71.41 73.44 1244999
20050318 73.68 73.74 72.91 73.42 1117624
20050321 73.42 73.42 71.73 72.73 740768
20050322 72.73 73.19 70.78 70.85 651193
20050323 70.85 70.85 69.11 69.52 1276728
20050324 69.75 69.85 69.17 69.23 1179478
20050328 69.23 69.24 67.87 68.10 1013043
20050329 68.10 68.43 66.87 67.00 793230
20050330 67.00 68.37 67.00 68.04 892312
20050331 67.96 68.39 67.53 68.22 727939
20050401 68.65 68.84 66.46 66.52 1017052
20050404 66.52 67.37 65.48 67.00 1010867
20050405 66.87 67.70 66.44 66.50 534242
20050406 66.58 66.87 65.85 66.00 560702
20050407 66.09 66.48 65.21 66.44 1031371
20050408 66.45 66.79 65.01 65.31 772153
20050411 65.30 65.31 63.89 64.43 1060924
20050412 64.40 64.78 63.08 64.45 1001474
20050413 64.34 64.34 63.17 63.32 740653
20050414 63.16 63.69 62.60 62.73 831717
20050415 61.98 62.84 61.27 61.29 1146146
20050418 61.50 62.88 61.37 62.78 992196
20050419 62.87 63.93 62.87 63.68 1153706
20050420 63.71 63.75 62.62 62.72 1556220
20050421 63.59 63.61 61.96 63.48 862416
20050422 63.26 63.47 61.95 62.53 520382
20050425 62.86 64.17 62.46 64.15 410303
20050426 63.64 64.65 63.22 63.83 569866
20050427 63.43 64.32 62.07 63.93 632751
20050428 63.34 63.80 61.84 61.91 631949
20050429 62.11 62.60 60.95 61.86 1396657
20050502 61.85 62.72 61.37 62.47 742601
20050503 62.56 62.60 61.34 61.59 702166
20050504 65.48 70.06 63.91 69.38 3241074
20050505 69.38 70.88 68.85 69.26 909265
20050506 69.71 70.70 69.70 70.27 826219
20050509 70.27 71.14 70.10 71.14 707091
20050510 70.58 71.14 69.81 70.16 670322
20050511 69.64 70.39 69.06 70.07 553829
20050512 70.07 70.50 68.27 68.58 817743
20050513 68.58 68.92 67.83 68.13 756117
20050516 68.04 69.37 67.93 69.27 906630
20050517 69.06 70.31 68.85 70.02 760126
20050518 70.19 71.98 70.19 71.59 782577
20050519 71.60 72.94 71.48 72.46 689910
20050520 72.46 72.71 71.74 72.43 716828
20050523 72.65 72.77 72.11 72.11 843745
20050524 72.14 72.79 71.29 72.74 660929
20050525 72.37 72.52 71.00 71.30 590827
20050526 71.59 72.15 71.37 71.69 493120
20050527 71.71 72.48 71.71 72.39 497358
20050531 72.40 72.46 71.60 71.74 1150957
20050601 71.85 73.64 71.85 73.59 1064589
20050602 75.95 77.19 75.08 75.88 1695851
20050603 75.83 76.10 74.85 75.05 625370
20050606 75.05 76.48 75.04 76.18 551387
20050607 76.30 77.40 74.95 75.15 728855
20050608 75.56 75.79 74.54 74.93 680372
20050609 74.77 75.45 74.54 75.43 584433
20050610 75.43 75.45 73.90 74.19 490439
20050613 73.90 74.35 73.40 73.70 707015
20050614 73.70 74.82 73.68 74.12 472830
20050615 74.20 74.22 73.67 74.13 363856
20050616 73.97 75.12 73.97 74.55 475117
20050617 74.82 75.19 74.57 75.19 857497
20050620 74.97 74.97 73.59 74.05 420458
20050621 74.18 75.11 73.72 74.87 514338
20050622 75.65 75.69 73.90 74.51 1171611
20050623 74.07 74.96 73.11 74.33 1756731
20050624 79.58 87.36 75.21 85.70 9488838
20050627 85.52 87.47 83.95 87.44 3389851
20050628 87.44 91.82 87.10 91.13 3871028
20050629 91.61 94.57 91.30 92.86 2890607
20050630 93.15 93.28 90.99 91.05 2086740
20050701 91.30 91.96 91.06 91.40 701412
20050705 91.39 93.38 91.30 93.36 934796
20050706 92.70 94.25 92.46 93.46 1231072
20050707 93.37 96.20 91.96 94.09 1823281
20050708 94.31 98.53 94.09 98.00 1788863
20050711 97.16 97.16 94.62 95.17 2189196
20050712 95.06 96.46 94.26 96.24 1575718
20050713 96.37 96.98 94.80 95.49 746465
20050714 95.71 96.93 95.59 96.16 922790
20050715 96.24 97.06 95.24 96.63 859784
20050718 96.20 97.59 95.59 96.53 673168
20050719 97.16 98.26 96.81 98.22 1236332
20050720 97.99 101.09 97.99 101.07 1056005
20050721 102.32 103.21 98.93 99.12 1469717
20050722 99.29 100.22 97.57 98.01 1005006
20050725 98.23 98.91 97.34 97.96 938684
20050726 94.44 96.15 89.91 90.34 7094617
20050727 89.46 90.51 88.26 89.80 2310519
20050728 89.20 90.97 87.19 90.15 1729516
20050729 89.46 90.28 88.90 89.33 1415973
20050801 90.43 90.47 88.54 89.30 1372521
20050802 89.20 94.29 89.20 93.49 2361633
20050803 92.92 93.10 91.21 92.92 1391846
20050804 92.92 92.93 91.41 91.78 1270980
20050805 90.99 91.41 89.02 90.29 1307343
20050808 90.47 90.78 88.33 89.24 903007
20050809 90.03 92.94 90.03 92.26 1408769
20050810 93.57 95.89 93.27 95.45 2240652
20050811 95.67 96.46 94.39 95.46 1164979
20050812 94.40 95.89 94.23 95.40 691578
20050815 95.40 95.45 93.66 94.71 796206
20050816 94.71 95.54 92.98 93.30 862757
20050817 93.13 94.31 92.46 93.26 808441
20050818 93.26 93.36 91.79 92.68 677055
20050819 93.05 93.77 92.38 93.77 666078
20050822 93.77 93.78 92.47 93.14 506562
20050823 93.14 93.36 91.74 93.22 735144
20050824 93.22 95.15 92.39 92.45 595754
20050825 92.24 93.00 90.12 92.10 966471
20050826 92.32 93.80 92.04 92.67 854295
20050829 92.45 92.90 91.48 92.90 804782
20050830 93.18 93.57 90.19 90.79 1355826
20050831 91.13 91.54 90.12 91.41 998831
20050901 92.09 94.58 91.62 92.68 1122670
20050902 92.74 92.81 91.21 92.32 717077
20050906 92.70 92.84 91.69 92.70 948061
20050907 92.70 93.10 92.16 93.08 521199
20050908 92.87 94.92 92.80 94.36 1028104
20050909 94.14 95.24 93.84 94.17 653157
20050912 93.95 95.79 93.69 95.69 861156
20050913 95.09 96.17 94.90 95.19 949127
20050914 95.52 95.92 93.39 93.50 578677
20050915 93.50 93.66 91.59 91.84 715441
20050916 91.48 91.91 91.28 91.63 1648014
20050919 91.54 92.97 91.00 92.92 529931
20050920 93.99 95.26 93.20 93.47 1057465
20050921 93.36 93.36 91.01 91.01 760763
20050922 91.01 94.52 90.27 94.08 1055410
20050923 94.09 95.92 93.95 94.78 1260327
20050926 95.04 95.47 93.43 94.38 623771
20050927 95.60 95.79 93.89 94.94 840446
20050928 95.48 97.45 94.31 94.81 970132
20050929 94.47 94.67 91.65 94.54 1219344
20050930 94.54 96.53 94.11 96.08 899467
20051003 94.91 95.54 93.82 95.52 1021276
20051004 96.34 96.34 93.72 94.03 684960
20051005 93.82 95.40 93.04 94.66 939537
20051006 94.67 94.97 93.11 94.05 700486
20051007 94.52 94.69 93.20 93.37 475248
20051010 93.38 93.72 92.72 92.85 509040
20051011 93.11 93.63 91.55 92.02 757680
20051012 91.36 92.74 87.88 89.87 1586026
20051013 89.87 90.05 88.68 89.83 1269802
20051014 90.53 91.78 89.15 91.78 958259
20051017 91.32 92.66 89.50 90.29 1007577
20051018 90.22 90.96 89.00 89.00 710875
20051019 90.22 91.84 89.26 91.69 1156784
20051020 92.13 92.13 90.68 90.70 902321
20051021 91.54 93.27 91.38 92.50 803344
20051024 93.29 96.09 93.29 96.09 854031
20051025 96.09 96.10 87.60 90.64 3313381
20051026 92.41 96.27 91.83 95.02 2514946
20051027 94.26 94.76 90.02 90.19 1514561
20051028 90.57 91.69 89.85 91.10 1125276
20051031 92.20 94.60 92.20 94.00 1061917
20051101 93.50 95.59 93.19 94.69 839305
20051102 94.60 98.11 94.60 97.21 1449604
20051103 98.96 98.96 97.13 97.84 1083950
20051104 98.63 99.48 98.10 99.48 747748
20051107 97.23 99.25 94.45 98.17 1785007
20051108 98.17 98.54 96.97 97.78 759963
20051109 97.78 100.69 97.78 99.82 904490
20051110 99.82 102.68 98.90 101.61 1083950
20051111 102.14 102.49 100.40 101.75 675371
20051114 102.04 103.59 101.59 103.23 807340
20051115 103.35 103.79 99.99 100.58 816929
20051116 102.05 102.44 100.90 101.48 762361
20051117 102.93 105.94 102.93 105.62 986343
20051118 105.73 106.43 104.54 105.49 872868
20051121 105.49 113.00 105.33 108.93 1553376
20051122 111.02 111.02 106.72 107.13 1337727
20051123 107.13 109.67 106.34 109.29 1371861
20051125 110.09 110.79 109.30 110.40 282204
20051128 108.93 109.15 104.85 105.92 1199708
20051129 106.14 109.19 106.14 108.95 1505543
20051130 108.53 108.61 106.93 107.44 1287725
20051201 107.44 109.15 103.45 108.16 2063329
20051202 107.70 108.73 105.88 106.69 1105183
20051205 106.04 107.12 104.03 105.83 1702012
20051206 106.21 108.18 106.03 106.63 1086461
20051207 106.52 106.65 105.56 106.14 822751
20051208 106.15 106.15 103.81 105.17 1097535
20051209 105.26 106.97 104.74 105.58 682791
20051212 105.03 108.14 103.82 104.21 876521
20051213 103.85 106.75 103.85 106.09 779028
20051214 106.31 106.60 104.67 105.33 675828
20051215 103.23 106.30 103.23 104.13 1181328
20051216 104.90 105.84 104.46 105.70 1445380
20051219 106.94 107.90 105.47 106.12 1154716
20051220 105.51 107.15 104.65 106.44 1029669
20051221 106.44 106.71 103.75 105.04 715856
20051222 105.04 106.34 104.54 105.76 565275
20051223 105.80 107.29 105.80 106.85 561400
20051227 107.03 107.88 105.47 105.88 599472
20051228 105.70 106.33 103.97 106.15 756778
20051229 106.37 106.55 104.15 106.12 610643
20051230 105.68 105.69 104.41 105.00 547379
20060103 106.15 106.41 103.36 105.97 1617743
20060104 105.54 105.76 103.95 104.77 889804
20060105 104.75 104.80 102.29 102.97 1404240
20060106 105.67 107.16 104.33 107.10 1852106
20060109 107.04 110.70 107.04 110.44 1608168
20060110 109.12 111.41 108.90 111.16 865752
20060111 111.51 114.97 111.14 114.40 1559494
20060112 114.53 115.27 113.19 113.33 1178198
20060113 112.79 113.52 111.59 112.47 566757
20060117 111.41 112.12 110.54 111.53 763731
20060118 111.31 111.85 110.01 110.90 558436
20060119 112.21 116.19 111.94 115.01 1409825
20060120 115.41 116.58 113.76 114.40 1284665
20060123 114.83 116.19 114.28 114.53 1000260
20060124 114.75 115.27 114.12 114.43 730104
20060125 115.54 116.19 113.93 114.84 793369
20060126 115.05 116.12 114.28 115.78 1073214
20060127 116.33 118.19 116.33 117.19 1061815
20060130 117.07 117.80 114.36 114.70 728851
20060131 114.48 114.60 112.47 113.78 999804
20060201 110.80 122.82 110.57 118.96 2500023
20060202 118.83 119.01 116.91 117.82 1051898
20060203 117.83 117.83 115.80 115.80 842156
20060206 116.68 117.99 116.33 116.53 799638
20060207 117.05 117.91 113.85 114.04 938478
20060208 117.20 117.20 114.61 115.10 947369
20060209 115.45 116.37 114.92 115.80 693400
20060210 114.79 115.52 112.73 115.26 781856
20060213 115.04 115.04 112.40 112.72 674819
20060214 112.94 117.06 112.44 115.80 1676219
20060215 116.19 117.91 116.05 116.58 1025452
20060216 117.55 117.55 116.49 117.00 608021
20060217 117.47 117.55 116.36 117.19 814913
20060221 115.14 117.39 114.92 117.10 757804
20060222 117.06 117.99 116.21 117.56 900633
20060223 117.34 121.22 117.04 119.66 1223110
20060224 119.88 121.35 118.75 119.42 790861
20060227 119.84 120.62 118.40 118.41 703431
20060228 118.41 119.19 114.18 114.56 2008955
20060301 115.09 117.94 115.09 117.73 1043690
20060302 117.73 118.45 115.98 116.97 748001
20060303 116.97 119.88 116.93 118.26 802488
20060306 118.34 118.40 115.57 116.18 674933
20060307 114.64 114.99 111.84 112.65 1245467
20060308 111.92 113.03 111.13 112.56 925363
20060309 112.64 113.57 109.41 110.56 1990174
20060310 110.07 110.77 109.81 109.93 6414820
20060313 110.73 110.86 109.14 109.59 1301018
20060314 109.90 111.62 109.18 111.10 1893870
20060315 111.21 112.58 110.91 111.70 1300108
20060316 112.00 113.14 111.46 112.02 1039881
20060317 111.39 112.43 109.81 111.51 1841392
20060320 111.96 112.85 111.15 112.85 992981
20060321 112.63 113.50 110.50 110.71 1118655
20060322 110.60 112.00 109.97 110.95 777492
20060323 110.38 111.13 109.90 110.70 993323
20060324 110.70 111.78 110.26 111.42 697124
20060327 111.43 112.72 111.25 112.62 860591
20060328 112.78 112.80 110.60 110.83 944715
20060329 110.69 110.95 108.94 110.25 2150568
20060330 110.47 111.20 108.68 109.57 996852
20060331 110.19 110.91 109.11 110.10 1060827
20060403 110.63 110.78 108.09 108.49 1523793
20060404 108.75 110.52 107.54 109.85 943577
20060405 109.28 109.54 108.40 109.26 949382
20060406 110.25 111.48 109.51 110.77 1135275
20060407 111.48 111.98 109.26 109.83 676520
20060410 110.01 111.61 109.61 110.26 653070
20060411 109.69 110.02 107.01 107.86 1186956
20060412 110.16 110.16 106.62 107.17 2125069
20060413 106.29 107.63 104.11 107.39 1809746
20060417 107.22 108.88 107.10 108.23 831905
20060418 108.84 108.87 108.01 108.67 1321395
20060419 109.15 110.28 108.97 109.90 1312743
20060420 110.47 111.72 110.17 110.72 1403470
20060421 111.13 111.97 110.25 110.28 16217136
20060424 110.25 110.83 109.46 110.69 1366132
20060425 110.86 110.86 108.94 109.34 1315589
20060426 111.09 111.09 108.76 109.15 1059119
20060427 108.56 109.76 107.01 108.62 1482471
20060428 109.28 109.72 104.08 104.08 2322572
20060501 104.36 104.36 97.16 98.39 5874105
20060502 99.00 102.17 98.83 102.17 3257725
20060503 101.95 102.53 100.68 100.87 1469266
20060504 101.30 102.22 100.78 100.93 1187411
20060505 101.68 104.71 101.68 104.23 1309100
20060508 104.25 104.48 101.77 102.03 1354862
20060509 101.81 102.68 101.55 102.36 1929956
20060510 95.98 97.60 94.74 94.93 6962707
20060511 93.47 95.05 91.98 92.40 2527930
20060512 91.36 91.37 88.73 89.08 2500268
20060515 89.12 90.58 87.56 88.02 2344314
20060516 89.60 90.66 89.30 89.81 3872547
20060517 89.37 89.38 86.56 87.39 2787018
20060518 88.21 90.04 87.50 87.57 2270094
20060519 88.51 89.17 87.32 87.74 2385409
20060522 86.00 86.86 83.74 84.92 3274914
20060523 86.53 87.45 85.83 85.83 2046750
20060524 85.83 86.09 83.59 85.43 2583937
20060525 86.53 87.19 85.26 86.52 1823065
20060526 87.06 87.65 86.62 86.92 1221334
20060530 86.53 86.53 83.56 83.66 1751007
20060531 84.11 85.02 83.38 84.27 1439328
20060601 84.73 84.73 82.72 84.46 3268881
20060602 86.91 86.92 84.18 84.31 1852829
20060605 83.92 83.92 81.63 81.92 1558663
20060606 82.75 82.91 81.03 81.89 1978495
20060607 81.98 86.35 81.98 85.29 2814296
20060608 85.46 87.49 83.26 85.55 2994159
20060609 85.55 86.74 84.50 85.44 1182461
20060612 86.38 89.23 84.67 84.83 2249596
20060613 84.83 85.82 83.60 84.27 2610686
20060614 85.69 85.93 83.86 85.28 2845997
20060615 86.96 89.66 86.96 88.43 3209586
20060616 88.43 90.17 87.90 90.17 2668974
20060619 90.21 90.87 87.48 88.13 2044623
20060620 88.80 89.84 87.47 87.94 1243931
20060621 88.01 89.01 86.60 88.79 1834309
20060622 88.43 88.84 87.40 88.01 1844308
20060623 87.57 89.70 86.75 88.80 1215184
20060626 88.80 89.45 88.37 89.29 640713
20060627 88.94 89.20 88.07 88.07 1245067
20060628 87.66 88.23 85.78 86.80 1597408
20060629 87.31 88.63 85.82 88.55 1845671
20060630 90.32 90.32 87.46 87.59 1318921
20060703 88.01 89.05 87.79 89.05 515047
20060705 87.57 87.77 86.07 87.21 1418113
20060706 87.57 87.92 86.86 87.18 1040661
20060707 87.07 87.23 85.64 85.66 1086792
20060710 86.26 87.03 85.40 85.64 590265
20060711 85.72 85.74 84.75 85.35 1176098
20060712 85.36 86.27 83.52 83.99 1397433
20060713 83.43 84.89 82.75 83.60 1479127
20060714 83.74 84.42 82.23 83.12 1129854
20060717 82.73 83.77 82.50 83.09 585606
20060718 83.14 84.00 82.36 83.21 1111561
20060719 83.22 87.27 82.69 86.21 1476060
20060720 86.15 86.22 83.97 84.32 958286
20060721 83.96 84.24 82.69 83.79 1196323
20060724 83.79 84.58 82.48 83.02 2035760
20060725 77.45 78.07 74.27 75.97 8285182
20060726 75.87 75.87 72.49 73.27 5378738
20060727 73.67 75.24 73.58 74.26 2983593
20060728 75.00 75.63 74.42 75.26 1831696
20060731 74.16 74.36 72.52 73.46 2380716
20060801 72.71 73.30 71.30 72.43 2333449
20060802 73.05 74.95 72.87 74.37 2285728
20060803 72.51 75.27 72.51 75.16 2203920
20060804 76.18 77.67 76.13 77.05 2824409
20060807 75.56 76.86 75.14 75.82 2579667
20060808 76.11 76.57 74.61 74.68 1871009
20060809 75.69 75.87 73.75 73.85 1507078
20060810 73.58 74.64 72.64 74.10 1105653
20060811 74.10 74.16 72.91 73.36 990668
20060814 74.72 75.12 73.84 74.21 893180
20060815 75.14 76.53 74.22 76.27 1782270
20060816 77.15 77.37 75.71 77.07 1479923
20060817 77.14 80.67 77.07 80.20 3007794
20060818 79.98 81.19 79.12 81.17 1851239
20060821 80.95 80.95 79.14 79.35 983169
20060822 79.21 79.98 78.95 79.25 1224842
20060823 79.43 80.27 79.36 80.00 634464
20060824 80.10 80.50 78.18 78.31 1053046
20060825 78.31 78.51 77.62 77.82 728656
20060828 78.07 78.63 77.33 78.21 866934
20060829 78.17 78.51 77.14 78.30 1184734
20060830 78.86 79.54 78.19 79.49 794557
20060831 79.61 80.35 78.81 80.32 834097
20060901 80.54 80.65 78.83 80.20 784444
20060905 80.21 80.80 79.13 80.45 611058
20060906 80.09 81.76 79.81 80.97 1526849
20060907 80.97 80.97 78.86 79.51 1488899
20060908 80.27 80.79 78.56 79.40 1377891
20060911 79.39 80.06 78.65 79.69 1062022
20060912 80.26 83.73 80.26 83.24 1686601
20060913 83.43 87.76 83.26 86.62 3177431
20060914 86.38 87.81 85.51 87.62 1769317
20060915 88.50 90.41 88.28 89.95 2678405
20060918 89.48 89.49 87.18 87.57 2115068
20060919 87.57 87.57 84.52 85.38 2060075
20060920 86.03 89.80 85.99 88.20 1957702
20060921 87.75 89.33 86.89 87.39 1172576
20060922 87.40 87.66 86.49 87.56 876137
20060925 88.35 88.89 86.76 87.52 1065090
20060926 87.74 89.08 86.88 88.90 1367157
20060927 88.93 89.40 88.07 88.25 1392555
20060928 88.25 88.55 87.22 87.52 982226
20060929 88.29 89.54 87.65 88.96 1385639
20061002 89.04 89.11 87.75 88.25 1218287
20061003 88.37 89.26 87.23 87.95 1273958
20061004 87.96 89.96 87.32 89.96 1371693
20061005 90.04 91.73 89.19 91.51 1479519
20061006 91.37 91.37 88.94 89.30 1007510
20061009 89.43 90.74 89.22 90.03 764987
20061010 90.98 93.38 90.94 92.88 2431472
20061011 80.88 80.97 76.17 76.86 18417846
20061012 77.08 77.97 76.92 77.44 5107735
20061013 77.44 77.94 76.94 77.13 1876355
20061016 77.61 77.83 77.05 77.50 1814789
20061017 77.50 77.50 75.99 76.07 2771957
20061018 76.38 77.07 75.99 77.04 2364463
20061019 76.73 77.17 76.33 76.48 1040391
20061020 77.00 77.53 75.98 75.98 1969441
20061023 75.94 76.63 75.77 76.41 1878849
20061024 76.41 77.14 74.44 76.29 3501342
20061025 76.13 78.14 76.13 77.24 1940189
20061026 77.70 79.57 77.31 79.20 2031348
20061027 78.54 79.02 77.86 78.67 1475097
20061030 79.03 79.03 77.74 78.86 1276792
20061031 78.86 79.63 78.86 79.40 1473850
20061101 79.82 81.11 79.38 79.40 2316503
20061102 79.36 80.18 78.28 79.65 1166812
20061103 79.56 80.26 79.03 79.70 951840
20061106 80.05 82.02 79.79 81.23 946738
20061107 81.16 82.72 81.01 81.79 1468521
20061108 81.44 83.34 81.29 83.13 1108534
20061109 83.57 83.60 80.77 81.00 1630770
20061110 81.22 81.47 80.45 81.05 815668
20061113 81.12 81.59 80.53 81.35 925422
20061114 81.79 82.55 81.14 82.45 1323959
20061115 82.29 83.43 81.59 83.20 1442783
20061116 84.41 86.96 84.40 84.61 2347796
20061117 84.45 86.38 83.87 86.17 1409222
20061120 85.77 86.44 84.98 86.22 1231439
20061121 86.34 86.72 84.24 84.70 1516254
20061122 85.07 86.72 84.88 86.57 1037897
20061124 86.57 86.57 85.43 85.75 257150
20061127 85.13 85.60 82.96 83.57 1194477
20061128 83.58 84.25 82.55 83.26 1007170
20061129 83.83 85.11 83.63 84.82 1128715
20061130 84.96 85.52 83.57 84.11 1052183
20061201 84.20 84.70 83.19 83.76 1331329
20061204 83.57 86.18 83.56 86.00 1076668
20061205 86.06 86.78 85.75 86.38 697453
20061206 86.53 87.03 86.00 86.75 765218
20061207 87.07 87.29 85.41 85.41 833436
20061208 85.06 86.56 84.88 86.27 972361
20061211 86.32 87.06 85.30 85.46 607627
20061212 85.50 86.44 84.69 85.45 779360
20061213 86.32 86.40 84.66 85.14 664871
20061214 85.06 86.36 84.70 85.18 1199529
20061215 85.34 85.74 84.71 84.91 1211407
20061218 84.91 85.56 84.70 84.94 780378
20061219 84.33 85.11 83.97 84.77 963763
20061220 84.78 85.77 84.17 84.34 1451245
20061221 84.42 85.07 83.64 83.99 894980
20061222 83.97 84.34 82.94 83.36 804814
20061226 83.15 83.92 83.10 83.63 675958
20061227 84.03 84.46 83.67 84.04 1082438
20061228 84.05 84.57 83.47 84.13 966026
20061229 83.69 84.27 83.64 84.02 702883
20070103 84.53 86.76 84.53 86.36 2418968
20070104 86.09 86.71 84.85 86.30 1864739
20070105 86.18 86.73 85.44 85.91 1177468
20070108 85.56 87.46 85.10 87.38 1551479
20070109 87.50 89.37 87.50 88.60 2211712
20070110 89.40 90.97 88.68 90.43 2477344
20070111 90.88 92.46 90.74 91.39 1662574
20070112 91.61 92.49 90.66 91.22 1562000
20070116 91.44 91.99 90.39 90.55 984466
20070117 90.82 92.23 90.53 91.30 1063998
20070118 91.47 91.48 90.03 90.25 969646
20070119 90.21 91.15 89.54 90.17 964895
20070122 90.17 90.55 89.41 90.13 831626
20070123 90.13 90.44 89.06 89.85 1003586
20070124 89.89 91.63 89.62 91.60 1377936
20070125 95.07 96.95 91.71 93.20 5963590
20070126 93.52 93.86 90.54 91.72 1757265
20070129 92.81 93.94 91.51 91.83 1635988
20070130 91.75 93.06 91.56 92.76 1402599
20070131 92.55 92.81 90.63 92.68 1822654
20070201 92.81 92.99 90.93 92.01 1647528
20070202 92.23 93.02 91.80 92.72 1075537
20070205 92.81 92.92 91.67 92.04 946341
20070206 92.41 92.80 92.03 92.45 1166268
20070207 92.42 93.00 92.42 92.72 846560
20070208 92.73 92.73 91.49 91.93 863416
20070209 91.93 92.49 90.20 90.72 1273856
20070212 90.72 91.35 89.67 89.91 954034
20070213 90.03 91.00 89.71 89.94 758317
20070214 89.98 92.88 89.85 91.95 1436312
20070215 91.90 92.80 91.90 92.12 669736
20070216 92.05 92.30 90.78 92.09 869412
20070220 92.44 93.63 91.66 93.22 1419568
20070221 92.80 94.24 92.38 94.05 1524780
20070222 94.01 97.38 94.01 96.92 3181019
20070223 96.79 96.80 95.48 96.17 1659180
20070226 96.53 97.09 94.03 95.35 1627616
20070227 93.70 93.96 88.88 90.01 2519315
20070228 90.21 92.14 89.54 90.82 1517427
20070301 88.30 91.13 87.16 90.05 1790525
20070302 90.05 91.15 87.89 87.89 1526477
20070305 87.77 88.39 85.65 85.79 1625241
20070306 86.81 88.16 86.55 87.94 1338718
20070307 87.94 88.97 87.34 87.50 881190
20070308 88.45 89.81 88.26 88.66 1001414
20070309 89.44 90.07 87.82 88.12 870127
20070312 88.12 89.36 87.47 89.20 868999
20070313 88.50 88.69 84.24 84.78 2003731
20070314 85.40 85.88 83.72 85.88 2149016
20070315 85.87 86.76 85.38 86.02 776883
20070316 85.57 85.58 83.29 83.77 2356727
20070319 84.16 84.39 82.53 83.68 1682457
20070320 83.50 84.34 83.12 83.26 1088111
20070321 83.79 86.37 83.79 85.95 1615290
20070322 85.69 86.16 84.38 84.52 1396290
20070323 84.31 85.60 84.31 85.42 1371568
20070326 85.42 85.93 84.16 85.09 1097142
20070327 85.09 85.46 84.56 84.62 916411
20070328 84.63 84.96 83.59 84.02 993851
20070329 84.73 85.48 83.14 83.96 769546
20070330 83.96 84.88 82.92 83.46 844164
20070402 83.90 83.90 82.74 83.45 927925
20070403 83.62 85.28 83.45 85.13 913137
20070404 85.13 85.72 84.78 85.37 575043
20070405 84.94 85.99 84.61 85.89 780157
20070409 85.94 85.94 84.99 85.32 495006
20070410 85.13 85.41 84.56 84.83 591411
20070411 84.82 84.82 83.02 83.40 1461200
20070412 83.40 83.52 82.22 83.44 1213076
20070413 83.29 84.60 83.02 84.59 1009090
20070416 84.78 87.29 84.66 87.10 1395049
20070417 87.30 88.29 86.96 87.57 886383
20070418 87.34 88.78 87.17 87.93 857936
20070419 87.43 87.76 86.51 87.48 857258
20070420 88.41 89.57 87.70 88.50 1703002
20070423 88.59 89.18 87.73 87.81 593217
20070424 86.65 88.54 85.69 86.19 1529383
20070425 86.77 89.68 86.24 89.20 2072141
20070426 88.76 89.23 87.80 88.61 846421
20070427 88.62 88.97 87.74 88.13 622116
20070430 87.97 89.29 87.18 87.87 855452
20070501 86.54 88.36 86.18 87.16 1140377
20070502 87.17 90.75 86.88 90.71 1547332
20070503 90.89 93.46 90.89 93.22 2342390
20070504 93.81 94.22 92.00 93.24 1352491
20070507 93.44 94.07 92.87 93.08 1002995
20070508 92.29 93.81 91.36 93.78 1260940
20070509 93.72 93.72 89.65 91.24 3138577
20070510 90.35 90.56 87.39 87.39 2412380
20070511 86.92 89.10 86.82 88.74 1425641
20070514 88.97 89.59 87.76 87.96 1448218
20070515 88.18 88.67 86.54 86.82 1707969
20070516 87.42 87.52 86.49 86.78 1200771
20070517 86.56 87.34 86.56 87.02 1046343
20070518 87.24 88.45 87.03 88.14 1251683
20070521 87.92 89.35 87.51 88.63 1121751
20070522 88.72 90.11 88.18 89.82 1213302
20070523 90.13 91.25 90.11 90.26 1156068
20070524 90.58 91.02 88.75 88.83 1219172
20070525 88.87 89.25 88.38 88.55 714796
20070529 88.58 89.36 88.09 88.94 772707
20070530 88.94 89.48 88.44 89.48 1204610
20070531 90.36 90.69 89.44 89.50 1187564
20070601 90.03 90.18 88.52 88.54 1344814
20070604 89.87 90.13 88.16 88.59 901058
20070605 88.14 88.41 87.70 87.88 1156181
20070606 89.28 89.28 87.13 87.61 1185758
20070607 87.61 87.62 86.00 86.00 1349443
20070608 86.00 87.68 85.92 87.68 1119428
20070611 87.68 88.43 87.58 88.08 1026527
20070612 87.25 87.85 86.89 86.98 1426170
20070613 87.61 88.08 87.38 87.92 1335634
20070614 87.69 88.49 87.62 88.27 1427859
20070615 88.48 89.07 88.36 88.97 1310297
20070618 91.55 91.55 88.90 89.29 1055918
20070619 89.51 89.68 88.98 89.24 802326
20070620 90.58 90.76 88.27 88.27 1970964
20070621 88.36 88.42 86.91 87.56 1853740
20070622 86.94 87.87 86.28 86.81 1081142
20070625 86.36 87.15 85.31 85.91 1144765
20070626 86.18 88.83 85.15 88.03 3785404
20070627 88.33 88.96 86.33 88.80 1759037
20070628 89.03 89.60 88.52 89.16 1316603
20070629 86.58 89.45 86.58 87.37 1522449
20070702 87.69 89.08 87.61 89.08 1079227
20070703 89.25 89.51 89.20 89.46 655487
20070705 89.47 89.47 88.72 89.15 772035
20070706 88.75 89.47 88.74 89.47 619227
20070709 89.47 89.60 88.17 88.98 760774
20070710 88.32 88.61 87.07 87.29 1017068
20070711 86.89 87.66 86.14 87.66 998375
20070712 88.10 89.36 87.66 89.36 873832
20070713 89.48 91.32 89.25 90.62 1435066
20070716 90.63 91.55 89.58 89.75 941058
20070717 89.75 90.88 89.75 90.38 744446
20070718 89.89 91.01 87.97 89.02 1498914
20070719 89.65 90.33 88.68 89.12 676657
20070720 89.30 90.44 87.80 88.50 1365813
20070723 85.94 90.05 85.94 87.54 1509387
20070724 87.54 87.54 84.17 84.67 2958304
20070725 85.12 86.62 84.15 84.60 1813201
20070726 83.70 84.32 80.23 82.14 3156493
20070727 81.92 82.85 80.51 80.82 1509725
20070730 81.66 83.28 80.63 82.71 1511864
20070731 83.48 83.88 79.84 79.92 2156315
20070801 79.92 80.46 76.65 78.41 3999695
20070802 82.01 82.01 77.25 77.94 2440311
20070803 79.35 79.89 76.55 76.55 3479900
20070806 80.29 80.29 74.76 77.79 3259190
20070807 77.17 78.07 75.55 77.36 3070348
20070808 77.36 79.28 77.36 78.04 3556248
20070809 76.51 78.01 75.63 76.37 5903883
20070810 75.75 77.89 75.48 76.93 3493976
20070813 77.68 79.19 77.56 77.61 2414636
20070814 77.43 77.86 75.61 76.49 3668630
20070815 76.08 77.36 75.89 76.00 3815357
20070816 75.28 77.24 72.81 76.66 4975099
20070817 79.20 86.19 77.35 78.86 3211895
20070820 78.78 79.06 76.20 77.30 2099787
20070821 76.97 78.29 76.97 77.82 2067468
20070822 78.53 79.05 77.21 78.23 1582244
20070823 80.41 80.79 77.63 78.13 1445201
20070824 78.37 79.07 77.54 78.82 1163345
20070827 78.73 78.79 77.02 77.26 951756
20070828 74.55 77.83 74.13 75.64 1696765
20070829 76.32 77.08 75.81 76.73 1625823
20070830 76.02 77.64 75.86 76.89 1726494
20070831 77.94 77.99 76.71 77.10 1732574
20070904 76.56 78.06 76.11 77.50 1570195
20070905 76.87 76.90 75.29 76.14 1843605
20070906 76.15 76.55 74.36 74.91 2154063
20070907 73.95 74.35 71.81 72.14 2846935
20070910 72.19 72.67 68.20 69.13 5440392
20070911 69.44 70.63 69.12 69.50 3100639
20070912 69.31 70.24 68.85 69.39 2461706
20070913 69.71 70.00 68.91 69.62 2281985
20070914 69.18 71.19 68.95 70.79 2103165
20070917 70.16 70.67 69.23 70.33 1737079
20070918 71.04 73.51 70.41 72.91 3035102
20070919 74.64 76.53 74.50 74.93 3275293
20070920 74.93 75.35 72.90 73.03 1552403
20070921 73.48 73.81 72.33 72.81 1830317
20070924 72.86 74.25 72.46 72.62 1452858
20070925 71.48 72.22 70.58 72.22 1908143
20070926 72.57 73.49 72.05 72.94 1969895
20070927 73.19 74.36 73.18 74.27 1767797
20070928 74.37 75.20 74.32 75.07 1822813
20071001 74.90 76.88 74.82 76.07 1547847
20071002 76.07 77.86 76.07 76.93 1440286
20071003 76.28 76.97 75.39 75.73 1314199
20071004 76.24 76.61 75.40 75.63 1072243
20071005 76.24 76.97 75.50 76.41 1720753
20071008 76.46 76.78 76.04 76.29 971867
20071009 76.36 77.72 76.05 77.52 4400238
20071010 76.77 77.49 76.29 76.97 3343938
20071011 77.35 78.56 75.71 76.90 2285842
20071012 76.90 77.41 75.96 77.10 992751
20071015 77.10 77.26 74.33 75.15 2076334
20071016 74.91 74.91 72.94 73.84 1934079
20071017 74.73 75.93 73.96 75.16 2088684
20071018 74.74 74.82 73.48 74.37 1599719
20071019 73.91 74.19 71.31 72.21 2303245
20071022 71.88 74.12 71.55 73.17 1799010
20071023 73.32 74.68 73.05 74.33 2683414
20071024 72.71 72.94 69.42 71.72 5207620
20071025 71.53 72.53 70.12 70.96 2989930
20071026 72.00 72.04 70.87 72.01 2628511
20071029 72.14 72.95 71.87 72.68 2209382
20071030 72.54 72.98 72.19 72.32 1180702
20071031 72.45 74.17 72.30 73.87 1882656
20071101 72.94 73.21 71.67 72.06 1776555
20071102 71.90 72.01 68.47 69.17 3503259
20071105 66.80 68.06 64.80 67.71 4816111
20071106 67.77 68.70 66.17 68.70 2030862
20071107 68.06 68.41 65.55 65.55 2249240
20071108 65.87 66.90 63.31 65.77 3972463
20071109 64.78 66.26 63.24 64.56 3056510
20071112 65.09 66.71 64.23 64.89 2779411
20071113 65.42 66.47 64.56 65.81 3460930
20071114 66.44 67.65 65.59 65.95 2630756
20071115 65.56 65.91 63.29 63.93 2152233
20071116 64.23 64.44 62.21 63.89 2801866
20071119 63.36 63.36 61.06 62.48 3814153
20071120 62.35 63.87 61.52 62.75 4310080
20071121 62.11 62.57 60.88 61.25 3697385
20071123 61.95 62.89 61.70 62.38 935490
20071126 62.35 62.76 60.97 60.99 2404070
20071127 61.19 63.24 61.09 63.17 2563166
20071128 63.52 67.72 63.41 66.96 2278544
20071129 66.61 66.94 64.68 65.55 1279393
20071130 66.35 68.53 66.22 67.97 1940030
20071203 67.77 68.35 65.92 66.35 2140204
20071204 65.82 66.39 65.27 66.05 1621102
20071205 66.79 67.23 64.87 66.17 2456724
20071206 66.14 68.65 65.83 68.41 1698553
20071207 68.89 68.90 67.44 67.95 1302679
20071210 67.73 71.42 67.67 70.81 2232317
20071211 71.06 71.06 66.91 67.26 2083570
20071212 69.04 70.01 65.75 67.07 1990226
20071213 66.75 67.01 65.00 66.40 1859051
20071214 65.46 66.78 65.08 65.47 1561670
20071217 65.06 65.06 62.38 62.61 2915946
20071218 62.45 65.63 62.45 65.29 3587264
20071219 65.43 65.85 63.26 63.90 2553873
20071220 64.25 64.88 62.88 63.57 2008134
20071221 64.20 64.96 63.79 64.95 2075735
20071224 64.87 66.59 64.84 66.39 801261
20071226 65.60 65.71 64.78 65.21 1069766
20071227 64.59 64.86 63.54 64.01 1521602
20071228 64.20 64.59 62.96 63.64 1356514
20071231 63.24 66.10 62.99 65.36 2002314
20080102 65.45 66.01 63.98 64.33 2351739
20080103 64.66 66.63 64.48 65.61 2173781
20080104 64.20 64.20 61.88 62.36 2712693
20080107 63.18 63.88 62.55 63.45 1988547
20080108 63.65 64.79 61.40 61.48 3439637
20080109 61.60 62.15 59.21 62.15 3545740
20080110 61.81 66.03 61.11 64.89 3071072
20080111 63.93 65.33 62.99 64.01 2896583
20080114 64.65 64.99 63.93 64.65 1202284
20080115 63.73 65.06 62.49 62.49 3770931
20080116 62.23 64.01 61.60 62.22 3145501
20080117 62.63 63.14 61.43 61.43 4895651
20080118 62.10 63.83 61.08 61.75 4891958
20080122 59.42 65.02 59.10 64.20 3847486
20080123 63.09 67.30 62.09 66.55 4310067
20080124 64.34 66.56 64.23 64.54 3016230
20080125 65.04 65.60 62.10 62.51 3252053
20080128 62.99 64.76 61.86 64.37 1990002
20080129 64.51 64.63 62.83 63.67 3343047
20080130 63.88 66.70 61.85 64.49 3514961
20080131 63.82 65.49 63.00 64.28 3532086
20080201 64.83 66.40 63.98 65.62 2984443
20080204 65.54 65.63 63.26 65.27 1894643
20080205 64.25 64.67 62.66 62.74 2013618
20080206 63.26 64.19 62.36 62.49 1713663
20080207 62.27 64.78 62.07 63.91 2145240
20080208 63.26 63.62 61.77 61.97 2472281
20080211 61.93 63.12 61.08 62.41 1819430
20080212 62.85 63.95 62.48 63.05 1752164
20080213 63.44 63.44 61.77 63.11 1664304
20080214 62.71 63.38 62.06 62.27 1105358
20080215 62.09 62.29 61.02 61.72 1896993
20080219 62.55 62.72 60.37 60.92 2054694
20080220 59.91 62.95 59.59 62.44 2314581
20080221 62.54 62.85 60.89 61.14 1638226
20080222 61.27 62.52 60.32 62.52 1608790
20080225 62.48 62.74 61.00 62.54 2018654
20080226 62.19 63.66 61.92 62.75 1903485
20080227 62.23 63.99 62.01 63.21 1720490
20080228 62.59 62.59 61.31 61.43 1246605
20080229 60.86 60.86 58.65 59.00 1950717
20080303 58.99 58.99 57.54 58.05 2171542
20080304 57.64 58.29 57.17 58.04 2412411
20080305 59.58 59.58 57.28 57.83 2290977
20080306 57.49 57.65 56.90 57.01 2686838
20080307 55.61 58.51 55.50 56.70 1766990
20080310 56.50 56.91 53.13 53.13 3054264
20080311 55.54 57.44 54.36 57.36 2552802
20080312 57.45 57.97 55.52 55.64 1582329
20080313 54.25 55.99 53.09 55.45 2884991
20080314 54.56 55.96 51.27 52.67 3698904
20080317 47.58 50.05 46.19 47.28 6975631
20080318 48.96 50.30 48.29 49.36 5349589
20080319 49.74 50.66 47.47 47.57 3339284
20080320 47.79 50.17 47.59 50.17 2650374
20080324 50.48 53.79 50.35 52.53 3500750
20080325 52.13 53.72 52.01 53.04 2638665
20080326 52.87 52.87 51.37 51.78 2094384
20080327 51.97 51.97 50.09 50.15 1918533
20080328 50.38 51.08 48.34 48.53 4308196
20080331 48.47 50.88 47.53 50.20 2706687
20080401 51.12 52.91 50.94 52.61 3082141
20080402 53.39 53.72 51.91 52.73 2118470
20080403 52.59 53.78 51.98 53.28 1350834
20080404 53.29 54.06 52.25 53.13 1302439
20080407 53.90 54.71 52.89 53.92 1421309
20080408 53.68 53.80 52.34 52.78 1416737
20080409 52.77 52.77 51.30 51.33 1178886
20080410 51.22 52.61 51.03 51.75 1107742
20080411 50.77 51.91 50.12 50.33 1296194
20080414 50.38 50.40 49.32 49.45 1260734
20080415 49.68 50.17 49.00 49.87 1537502
20080416 50.40 51.93 50.12 51.89 2562169
20080417 51.63 51.74 50.14 51.00 3025271
20080418 51.60 53.39 51.56 52.60 3236583
20080421 52.37 52.53 51.89 52.33 1049645
20080422 52.55 52.76 51.85 52.08 1497805
20080423 52.65 53.13 51.80 52.95 1298424
20080424 53.13 55.72 53.02 55.30 1557574
20080425 55.68 56.26 54.08 55.50 1054329
20080428 55.99 56.41 55.17 55.29 1413280
20080429 55.31 55.60 54.43 55.05 1210443
20080430 55.28 55.49 53.96 54.06 1428222
20080501 54.49 55.86 53.96 55.69 2520242
20080502 57.15 58.76 56.52 58.17 2224182
20080505 57.92 57.92 55.45 56.28 2352419
20080506 53.85 53.85 50.49 50.49 8386234
20080507 51.02 51.46 49.96 50.23 15269868
20080508 50.54 50.54 48.79 49.30 6010064
20080509 48.70 50.04 48.35 49.40 4772524
20080512 49.68 50.22 49.30 50.09 2957696
20080513 50.33 50.37 49.45 49.63 2875067
20080514 49.95 50.51 49.63 50.00 2530946
20080515 49.78 51.22 49.78 51.06 2343609
20080516 51.25 51.68 50.46 50.77 2336361
20080519 51.00 51.24 49.91 50.09 1680458
20080520 50.04 50.04 49.14 49.65 2659183
20080521 49.64 49.92 47.78 48.02 1815497
20080522 48.15 49.12 47.82 48.49 1827986
20080523 48.29 48.41 47.22 47.31 1833227
20080527 47.35 48.27 47.08 48.12 2164636
20080528 48.14 48.35 46.95 47.60 2814963
20080529 47.76 49.38 47.32 48.54 2120812
20080530 48.57 48.86 48.16 48.26 1658268
20080602 48.15 48.36 46.81 47.42 2151143
20080603 47.51 48.35 46.91 47.80 2071078
20080604 47.46 48.58 47.15 47.72 2615583
20080605 47.71 48.91 47.67 48.88 1964363
20080606 48.72 49.36 47.67 47.67 3053139
20080609 48.08 48.12 46.03 46.72 2380474
20080610 46.38 48.19 46.18 47.26 2520247
20080611 47.08 47.33 45.62 45.71 3200906
20080612 46.02 47.66 46.02 46.73 2624716
20080613 46.75 48.20 46.71 48.20 2258242
20080616 47.83 49.01 47.42 48.64 1398620
20080617 48.91 49.05 46.68 46.78 1895431
20080618 46.39 47.57 46.02 47.20 1924851
20080619 47.08 47.29 44.85 46.30 3367990
20080620 45.76 46.92 45.39 45.62 4086062
20080623 45.71 45.80 43.51 43.72 2956997
20080624 43.64 44.30 42.58 43.76 2970541
20080625 43.90 44.79 43.26 43.58 2609285
20080626 43.00 43.00 40.88 41.07 3212341
20080627 40.98 41.48 39.14 39.73 4013011
20080630 39.72 39.79 39.06 39.25 3118752
20080701 37.21 38.12 35.69 37.16 7902569
20080702 37.01 37.15 35.34 35.37 5177825
20080703 35.62 35.71 33.80 34.44 3095660
20080707 34.52 34.89 32.95 33.36 4407463
20080708 33.31 35.72 32.76 35.72 4924146
20080709 35.90 36.01 32.62 32.69 3693942
20080710 32.63 33.78 32.37 32.74 3926749
20080711 31.46 31.83 29.37 30.17 7243337
20080714 31.14 31.31 27.35 27.61 7077142
20080715 27.20 28.64 24.83 26.98 8806821
20080716 27.27 30.35 26.56 30.17 6540808
20080717 31.37 33.52 30.14 32.51 6241944
20080718 33.26 33.32 30.72 32.06 4135910
20080721 32.63 32.63 28.77 29.10 5817851
20080722 28.38 33.63 28.38 33.08 5393979
20080723 33.08 37.15 32.74 36.21 9408545
20080724 36.07 36.67 33.96 34.42 8521612
20080725 34.19 36.00 33.15 35.59 5804417
20080728 35.57 35.92 31.94 32.02 6484632
20080729 32.07 36.07 32.07 35.80 4154672
20080730 36.43 37.50 34.04 36.23 4014233
20080731 35.69 37.12 34.53 36.35 2645921
20080801 35.58 37.18 34.77 36.71 3199796
20080804 37.07 37.07 35.18 36.03 2000344
20080805 36.84 39.07 36.28 38.60 2484943
20080806 38.14 38.61 37.30 38.13 2192963
20080807 37.54 37.69 35.12 35.35 3999578
20080808 35.69 38.62 35.07 38.09 3049809
20080811 38.09 41.25 37.66 40.34 3359441
20080812 39.44 39.85 36.73 36.96 2264015
20080813 36.77 37.32 35.22 36.22 2699432
20080814 36.07 38.52 35.83 38.10 2217165
20080815 38.50 40.49 38.47 39.42 2707870
20080818 39.42 39.42 36.95 37.15 1947943
20080819 36.87 36.91 35.14 35.47 2645033
20080820 35.57 36.38 34.56 35.82 2555773
20080821 34.56 36.62 34.56 36.36 1955603
20080822 37.25 38.13 36.53 38.13 2301428
20080825 37.86 38.41 36.10 36.16 2230820
20080826 36.16 37.39 35.80 37.39 2241034
20080827 37.39 38.22 36.89 38.06 1759543
20080828 38.69 40.49 38.42 40.49 2658355
20080829 40.24 40.85 39.50 40.11 1515412
20080902 40.87 42.32 40.16 41.14 2525354
20080903 40.98 42.88 40.57 42.67 2480280
20080904 41.33 41.33 37.92 38.37 5135416
20080905 37.70 40.16 36.93 40.10 4517150
20080908 42.56 43.07 40.56 42.65 5562729
20080909 42.24 42.97 39.35 39.40 4181317
20080910 39.19 40.52 37.27 38.51 4317870
20080911 36.62 38.44 35.26 37.51 6029231
20080912 36.11 36.98 35.41 36.39 4454313
20080915 33.36 35.10 32.61 32.70 8433463
20080916 31.40 35.57 31.40 35.49 8100295
20080917 34.14 34.97 30.17 31.97 8400712
20080918 32.62 46.53 23.92 33.33 15161227
20080919 36.44 36.44 32.71 36.44 91147
20080922 37.83 38.51 32.03 33.83 3175816
20080923 33.50 37.53 33.28 36.25 2414335
20080924 36.89 38.06 34.72 36.62 2121910
20080925 37.30 38.73 35.48 37.52 1935509
20080926 36.20 40.48 36.08 40.43 3601685
20080929 38.99 40.07 33.10 33.45 1973589
20080930 34.97 35.45 33.46 34.51 2575547
20081001 33.56 35.25 31.74 32.55 2315345
20081002 32.19 32.58 30.43 30.98 2312698
20081003 31.58 33.74 29.63 30.82 2023707
20081006 29.51 33.27 26.72 30.92 2831889
20081007 31.00 31.44 26.30 26.30 3036278
20081008 25.07 27.13 21.50 22.89 4632566
20081009 22.96 23.93 16.21 17.23 6441956
20081010 16.53 18.28 13.60 17.33 11705117
20081013 20.59 21.15 17.72 21.15 4691356
20081014 21.91 23.12 20.72 21.79 4849860
20081015 20.49 21.25 18.35 18.50 3093083
20081016 19.61 19.61 17.33 19.26 5080832
20081017 18.82 21.10 17.26 19.91 3005062
20081020 20.21 20.67 19.75 20.53 2458076
20081021 20.40 20.76 18.67 18.85 2549516
20081022 18.23 18.90 15.32 15.89 3960276
20081023 15.86 16.03 12.43 14.20 8057657
20081024 12.41 14.83 11.95 14.31 4239560
20081027 14.13 14.53 12.32 12.60 4502851
20081028 13.07 14.55 10.05 11.77 9300648
20081029 12.71 17.04 12.71 15.34 12234676
20081030 16.87 19.93 15.46 18.82 7348196
20081031 18.66 20.47 18.03 20.12 4338832
20081103 20.54 20.85 18.31 18.77 3420459
20081104 19.73 19.97 18.34 18.92 4689481
20081105 18.46 19.18 17.54 17.63 3211989
20081106 17.13 18.52 16.82 17.33 4181431
20081107 17.51 17.65 15.79 16.47 3441637
20081110 16.80 16.87 14.41 15.77 3727649
20081111 15.39 17.27 14.90 16.91 6931696
20081112 15.83 16.38 14.14 14.31 5064949
20081113 14.51 16.34 13.21 16.25 6895076
20081114 15.60 16.57 14.04 14.19 3950128
20081117 14.04 14.84 13.44 13.93 3616686
20081118 13.98 14.69 13.13 14.69 5615796
20081119 14.67 14.67 12.52 12.69 7154506
20081120 12.53 13.45 11.42 11.79 8760059
20081121 12.57 12.88 10.82 12.72 7147778
20081124 13.50 15.02 12.74 15.00 5008915
20081125 13.96 14.95 13.50 14.62 8106741
20081126 14.32 16.63 13.80 15.87 5310811
20081128 15.84 16.43 15.46 16.34 1371382
20081201 15.76 15.79 13.52 13.53 4039142
20081202 14.10 15.64 13.60 15.41 6487732
20081203 14.79 15.48 14.05 15.30 4145914
20081204 14.90 16.35 14.56 14.91 3897183
20081205 14.68 16.45 13.94 16.45 5081494
20081208 17.35 18.15 16.85 17.75 4813702
20081209 18.12 18.31 16.87 17.04 4164670
20081210 17.18 18.38 16.77 18.29 4754165
20081211 18.26 18.71 16.42 16.69 4103282
20081212 17.14 18.70 16.99 18.30 6578814
20081215 18.27 18.37 17.24 17.60 2747422
20081216 18.04 19.96 17.68 19.66 4258493
20081217 19.04 19.69 18.74 19.17 3695882
20081218 19.29 19.69 18.93 19.48 4103718
20081219 19.69 20.12 19.16 19.67 3456536
20081222 19.71 19.78 18.22 18.71 2338824
20081223 18.99 19.19 17.59 17.79 2058444
20081224 18.28 18.42 17.58 18.42 804243
20081226 19.13 19.13 17.87 18.38 785522
20081229 18.31 18.43 17.46 18.29 1194337
20081230 18.38 19.64 18.15 19.55 1828567
20081231 19.57 20.29 19.28 20.13 1642118
20090102 20.17 21.07 19.51 20.90 1579751
20090105 20.68 22.22 20.68 21.65 2513082
20090106 21.97 23.46 21.97 23.29 4691907
20090107 22.56 23.27 21.13 21.23 3030523
20090108 21.10 22.18 20.75 22.13 2342960
20090109 22.21 22.92 21.24 21.46 2513409
20090112 21.36 21.64 20.25 20.69 2498280
20090113 20.38 21.70 20.07 20.69 3453488
20090114 20.14 20.69 18.68 19.21 2968374
20090115 18.94 20.23 17.81 19.02 3225461
20090116 19.57 20.17 17.70 19.35 4225622
20090120 18.60 19.07 15.60 15.93 4985675
20090121 16.88 17.78 15.59 17.69 5181375
20090122 17.04 17.46 15.64 16.54 3339638
20090123 15.74 17.69 15.53 17.52 3457515
20090126 17.53 18.71 17.04 17.44 2412946
20090127 17.99 18.22 17.27 17.86 2888700
20090128 15.63 16.72 14.05 16.56 10882149
20090129 16.08 16.36 15.32 15.39 3468291
20090130 15.57 16.13 14.51 14.76 3552535
20090202 14.73 14.74 13.84 14.70 3368373
20090203 14.94 14.94 13.94 14.53 2959231
20090204 14.66 14.88 13.92 14.11 3413107
20090205 13.93 14.96 13.25 14.45 5228613
20090206 14.43 15.40 14.43 15.10 3686195
20090209 15.22 15.41 14.70 15.06 2156185
20090210 14.71 15.06 13.21 13.40 5259851
20090211 13.56 13.93 12.99 13.77 3726249
20090212 13.32 14.30 12.96 14.23 4831553
20090213 14.03 15.36 12.17 14.79 6197645
20090217 13.70 14.79 13.41 13.46 5171361
20090218 13.92 14.09 13.20 13.61 3736045
20090219 14.26 14.56 12.58 12.72 3385896
20090220 12.17 13.18 11.93 12.76 4753077
20090223 12.99 13.24 11.81 11.82 3762168
20090224 11.98 13.09 11.77 13.09 4251309
20090225 13.59 14.70 12.04 12.62 3259965
20090226 13.03 13.28 12.29 12.46 3115965
20090227 12.01 12.47 11.74 11.79 2800211
20090302 11.54 11.76 10.75 10.80 3261924
20090303 10.96 11.03 10.35 10.66 4041568
20090304 11.20 11.70 10.82 11.36 4308452
20090305 12.19 12.67 10.47 11.29 10352845
20090306 11.26 11.58 9.77 10.23 6872799
20090309 10.09 10.40 9.51 9.91 4813920
20090310 10.35 11.36 9.91 11.30 7775957
20090311 11.37 12.19 11.19 12.11 7146682
20090312 12.01 13.32 11.76 13.25 5460208
20090313 13.40 14.19 12.92 13.81 6251139
20090316 13.50 14.19 12.85 12.93 6592009
20090317 12.92 13.18 12.38 13.18 5120295
20090318 13.00 14.56 12.47 14.30 8188237
20090319 14.85 14.95 12.96 13.13 7539806
20090320 13.17 13.41 12.79 12.95 4362569
20090323 13.39 15.00 13.39 14.99 5613350
20090324 14.32 15.45 14.20 14.66 4337560
20090325 14.67 15.96 14.11 15.24 3903782
20090326 15.47 15.93 14.76 15.83 3994135
20090327 15.48 15.64 14.92 15.19 3435737
20090330 14.83 14.87 13.97 14.04 4507835
20090331 14.30 15.14 13.97 14.94 4206873
20090401 14.59 15.72 14.58 15.41 3267483
20090402 16.04 18.37 16.04 16.89 7156792
20090403 16.88 17.09 15.80 16.39 5240233
20090406 15.98 16.63 15.36 16.39 5273224
20090407 15.78 16.33 15.46 15.88 4489211
20090408 16.07 16.40 15.81 16.21 3054958
20090409 17.07 18.30 16.45 18.26 5003124
20090413 17.92 18.62 17.65 18.14 4133441
20090414 17.51 18.37 17.15 17.17 4191867
20090415 16.94 18.02 16.77 17.97 3261949
20090416 18.17 18.63 17.20 18.26 3943584
20090417 18.18 19.42 17.67 18.98 5280355
20090420 18.04 18.08 16.58 16.61 4108858
20090421 16.01 17.88 16.01 17.86 3899951
20090422 17.26 18.83 16.86 18.09 4580415
20090423 18.52 19.11 17.89 18.90 3784057
20090424 19.05 19.37 17.89 19.05 4558918
20090427 18.61 18.89 17.61 17.90 3586857
20090428 17.50 17.75 17.23 17.26 2763361
20090429 17.52 18.69 17.29 18.54 4384811
20090430 18.82 19.53 18.59 18.86 4538378
20090501 18.77 19.50 18.59 19.46 3205652
20090504 19.77 21.17 19.21 21.17 5377518
20090505 19.58 20.02 16.49 17.51 15654185
20090506 18.15 18.60 17.62 18.52 6454512
20090507 18.87 19.50 17.98 18.19 6830821
20090508 18.50 19.95 18.22 19.95 4839128
20090511 19.27 19.27 18.18 18.21 3442867
20090512 18.51 18.81 17.41 18.04 4464734
20090513 17.52 17.81 16.74 16.90 3950714
20090514 16.81 17.31 16.27 17.05 3306647
20090515 17.02 17.52 16.92 17.41 3863767
20090518 17.84 18.76 17.64 18.61 3626552
20090519 18.74 18.76 17.95 18.06 3042294
20090520 18.43 18.79 17.52 17.65 2436219
20090521 17.36 17.79 17.09 17.58 3665396
20090522 17.71 17.90 17.36 17.43 2368322
20090526 17.57 18.16 17.22 17.97 3546735
20090527 18.11 18.31 16.89 16.96 4737494
20090528 17.20 17.38 16.66 17.23 3075178
20090529 17.25 18.14 17.00 18.12 3779907
20090601 18.34 19.37 18.33 18.54 4383428
20090602 18.36 21.38 18.36 21.06 7763718
20090603 20.90 22.02 20.57 21.87 7331431
20090604 21.67 22.16 20.83 22.05 6389062
20090605 22.33 22.79 21.78 22.52 4363527
20090608 22.50 22.63 21.77 22.46 2605111
20090609 22.63 23.27 22.52 23.16 2915332
20090610 23.39 23.56 22.35 22.78 3644963
20090611 22.74 23.11 22.68 22.79 3654541
20090612 22.17 22.53 21.92 22.52 3007387
20090615 22.27 23.92 22.03 23.45 6872433
20090616 23.00 23.45 21.96 22.15 4478024
20090617 21.86 22.82 21.59 22.19 3981434
20090618 22.17 22.33 21.61 21.96 2829138
20090619 22.19 22.76 22.18 22.55 2830307
20090622 22.33 22.42 20.87 20.89 3156513
20090623 21.03 21.22 20.40 20.74 3036830
20090624 21.21 23.42 20.98 23.03 12142428
20090625 23.08 25.16 22.21 23.12 20079786
20090626 22.98 23.92 22.81 23.87 3587096
20090629 23.89 24.10 23.45 23.61 2293539
20090630 23.63 23.63 22.85 22.94 2854116
20090701 23.11 23.36 22.88 23.13 2041311
20090702 22.97 23.13 22.39 22.58 3412248
20090706 22.39 22.53 21.40 21.84 3251749
20090707 21.87 22.36 21.79 21.88 4235894
20090708 21.93 22.09 20.75 21.29 5590674
20090709 21.46 21.98 21.37 21.66 2837853
20090710 21.55 22.07 21.39 21.71 2247622
20090713 22.06 22.49 21.54 22.44 2854222
20090714 22.13 22.79 21.21 22.67 5293698
20090715 22.92 23.74 22.82 23.42 3198072
20090716 23.00 23.26 22.35 23.08 4905844
20090717 23.12 23.41 22.48 22.78 2507927
20090720 22.84 23.96 22.84 23.46 4713883
20090721 24.68 25.21 23.71 24.45 6883806
20090722 24.01 24.90 23.52 24.76 2507077
20090723 24.88 26.42 24.58 26.26 3870573
20090724 26.06 26.06 24.72 25.52 2229765
20090727 25.76 26.20 25.45 26.07 1795249
20090728 25.83 26.21 25.36 25.77 2259739
20090729 25.70 26.15 25.64 25.96 1814275
20090730 26.28 27.29 25.95 27.05 3048734
20090731 27.11 27.11 25.97 26.47 2794168
20090803 26.61 26.83 25.66 25.88 3787985
20090804 25.61 26.46 25.53 26.17 3725805
20090805 26.23 26.78 26.14 26.46 2449042
20090806 26.83 27.13 26.19 26.58 2832858
20090807 26.87 27.47 26.42 26.81 2454676
20090810 26.74 26.87 25.87 26.19 1808216
20090811 25.91 26.21 25.07 25.21 2145476
20090812 25.07 26.58 24.93 26.31 2565537
20090813 26.44 26.58 25.85 26.58 2131340
20090814 26.67 26.77 25.52 26.07 1726904
20090817 25.29 25.54 24.89 25.27 2357101
20090818 25.41 26.11 25.41 25.94 2240181
20090819 25.70 26.21 25.54 26.19 5898067
20090820 26.24 26.63 26.00 26.58 2177151
20090821 26.77 27.11 26.65 26.94 2250385
20090824 27.23 27.28 26.37 26.51 1304505
20090825 26.78 27.15 26.53 27.07 1733281
20090826 26.95 27.36 26.73 27.21 1728286
20090827 27.29 27.44 26.77 27.36 1381672
20090828 27.56 27.84 26.82 27.21 1451611
20090831 26.88 27.12 26.58 27.06 2045669
20090901 26.82 26.98 25.12 25.20 3163741
20090902 25.06 25.49 24.72 25.14 2619958
20090903 25.38 25.83 25.31 25.82 1835533
20090904 25.90 25.97 25.47 25.85 867225
20090908 26.27 26.30 25.69 25.80 2765257
20090909 25.94 26.92 25.59 26.82 2117097
20090910 26.69 27.55 26.31 27.46 2350192
20090911 27.53 27.53 26.74 27.03 1748375
20090914 26.63 28.47 26.63 28.42 2912895
20090915 28.42 29.58 28.22 29.49 4014703
20090916 29.65 30.58 29.31 30.54 4630658
20090917 30.56 31.13 30.22 30.48 2688728
20090918 30.46 30.90 30.40 30.67 2335524
20090921 30.33 30.33 29.80 29.81 1863912
20090922 30.02 30.34 29.49 29.63 3772042
20090923 29.63 30.08 29.17 29.17 2046732
20090924 29.32 29.32 27.75 27.97 2793211
20090925 26.72 27.60 26.12 27.17 4137256
20090928 27.25 28.75 27.18 28.74 2173643
20090929 28.86 29.82 28.81 29.57 3454233
20090930 29.78 29.86 28.50 29.19 4934542
20091001 29.03 29.19 27.21 27.27 3836029
20091002 26.79 27.65 26.71 27.09 1836808
20091005 27.20 28.55 27.12 28.49 2104661
20091006 28.94 29.32 28.56 29.03 1815450
20091007 28.85 29.67 28.62 29.10 1537776
20091008 29.43 30.04 29.43 29.80 1930024
20091009 29.78 29.86 29.52 29.86 1542979
20091012 30.01 30.12 29.20 29.35 1692488
20091013 29.23 29.50 28.72 28.74 1648633
20091014 29.57 31.69 29.54 31.50 4132626
20091015 31.30 31.74 30.73 31.74 2261216
20091016 31.01 31.12 30.48 30.79 2267163
20091019 31.04 31.15 30.07 30.73 2205788
20091020 30.53 30.87 30.05 30.28 1832228
20091021 30.14 31.14 29.78 29.86 3053784
20091022 30.13 30.21 28.27 28.92 5092542
20091023 29.54 30.86 29.43 30.04 4207275
20091026 30.76 31.49 29.83 29.87 4966075
20091027 29.91 30.22 28.53 28.60 3074808
20091028 28.62 28.81 27.72 27.78 2471145
20091029 28.26 29.18 28.02 29.11 2530502
20091030 28.95 28.95 27.09 27.41 2728326
20091102 27.68 27.85 26.43 27.23 2441094
20091103 26.88 27.14 26.27 27.03 2288825
20091104 27.26 28.19 27.15 27.35 2845873
20091105 27.59 28.63 27.52 28.36 2850863
20091106 27.94 28.54 27.78 28.44 1800584
20091109 28.86 29.76 28.75 29.76 2385135
20091110 29.65 29.93 29.28 29.73 1401540
20091111 30.03 30.26 29.32 29.44 2333104
20091112 29.28 29.83 29.20 29.77 2988586
20091113 29.69 30.00 28.80 28.98 2493656
20091116 29.24 29.87 29.23 29.58 1773826
20091117 29.44 29.64 29.25 29.48 1151261
20091118 29.39 29.41 28.36 28.44 2074012
20091119 28.25 28.40 27.59 27.73 2233077
20091120 27.50 27.89 27.36 27.81 1996603
20091123 28.11 28.13 27.18 27.42 2433768
20091124 27.56 27.57 26.87 27.39 2210991
20091125 27.45 27.57 27.33 27.45 1369154
20091127 26.51 26.98 25.83 26.46 993364
20091130 26.48 26.71 26.20 26.64 2661110
20091201 26.89 27.12 26.40 26.87 2885586
20091202 26.86 27.34 26.66 27.21 2432706
20091203 27.43 27.58 26.94 27.04 2162039
20091204 27.46 27.67 26.81 27.30 2750625
20091207 27.20 27.60 27.01 27.33 2530184
20091208 27.13 27.40 26.86 27.11 1220069
20091209 27.12 27.23 26.27 26.27 2866048
20091210 26.32 26.35 25.42 25.53 4401912
20091211 25.69 25.98 25.65 25.95 3419804
20091214 26.08 26.44 25.97 26.39 1770091
20091215 26.30 26.56 26.08 26.51 2490198
20091216 26.62 27.10 26.40 26.97 3173605
20091217 26.67 27.00 26.33 26.96 2712308
20091218 27.05 27.23 26.61 27.17 2328018
20091221 27.25 27.77 27.21 27.77 1390361
20091222 27.83 28.25 27.72 28.02 3196304
20091223 28.09 28.35 28.05 28.23 1371269
20091224 28.23 28.73 28.22 28.65 479753
20091228 28.70 28.70 28.36 28.39 1296384
20091229 28.54 28.70 28.40 28.58 1749620
20091230 28.50 28.62 28.32 28.38 1355040
20091231 28.47 28.80 28.32 28.43 2342019
20100104 28.63 28.97 28.40 28.52 2815938
20100105 28.54 28.54 28.05 28.43 2232555
20100106 28.46 29.09 28.21 29.04 2008642
20100107 28.95 29.22 28.59 28.77 2202961
20100108 28.71 29.16 28.58 29.01 1901299
20100111 29.21 29.99 29.03 29.74 3058307
20100112 29.62 30.12 28.96 29.02 2945237
20100113 29.21 29.33 28.83 29.16 1889313
20100114 29.21 29.22 28.63 28.75 2219720
20100115 28.73 28.90 28.28 28.72 1949349
20100119 28.84 29.21 28.60 29.03 1747286
20100120 29.01 29.79 28.49 29.63 3714985
20100121 28.42 28.50 26.68 26.70 9412730
20100122 26.62 26.68 25.18 25.45 6774883
20100125 25.79 26.26 25.57 25.95 2963269
20100126 25.75 26.31 25.58 25.86 2899733
20100127 25.78 25.99 24.80 25.45 4430425
20100128 25.66 25.73 24.57 25.01 2937176
20100129 25.17 25.55 24.16 24.30 3113782
20100201 24.37 25.04 24.32 24.78 2049903
20100202 24.90 25.10 24.74 24.95 1995913
20100203 24.82 24.98 24.62 24.70 1585848
20100204 24.52 24.78 23.11 23.14 4155704
20100205 23.09 23.64 22.63 23.45 3152391
20100208 23.39 23.53 23.02 23.15 2920735
20100209 23.41 23.81 23.10 23.64 2405873
20100210 23.71 25.12 23.64 24.94 4914209
20100211 24.94 24.94 24.24 24.36 3304813
20100212 24.14 24.33 23.68 24.29 2083527
20100216 24.63 24.80 24.30 24.80 2104423
20100217 24.92 25.02 24.67 25.00 2106120
20100218 24.78 24.89 24.39 24.68 2106862
20100219 24.61 24.71 24.36 24.60 2652591
20100222 24.58 24.64 24.31 24.51 1803185
20100223 24.39 24.73 24.06 24.11 2402903
20100224 24.16 24.31 24.06 24.25 2921265
20100225 24.02 24.08 23.50 23.92 2528171
20100226 24.02 24.44 23.92 24.37 2497411
20100301 24.47 24.68 24.29 24.60 1361192
20100302 24.65 24.93 24.56 24.89 1847098
20100303 24.91 25.78 24.82 25.46 3426900
20100304 25.51 26.60 25.37 26.44 5095906
20100305 26.62 27.27 26.32 27.21 3030411
20100308 27.21 27.43 26.99 27.22 1430880
20100309 26.99 27.62 26.83 27.34 1852383
20100310 27.34 27.51 26.98 27.19 2361943
20100311 27.14 27.19 26.83 27.18 1592677
20100312 27.29 27.62 27.10 27.29 2059852
20100315 27.85 28.01 27.10 27.48 2731635
20100316 27.67 27.95 27.42 27.84 1442002
20100317 27.98 28.85 27.96 28.66 3019527
20100318 28.61 28.82 28.05 28.07 2187533
20100319 27.75 28.34 27.69 27.75 2226632
20100322 27.53 27.83 27.40 27.60 1679458
20100323 27.69 28.37 27.53 28.17 2495769
20100324 28.00 28.30 28.00 28.09 1792834
20100325 28.38 28.69 27.98 28.03 1294931
20100326 28.14 28.31 27.51 27.84 1257315
20100329 27.97 27.98 27.43 27.65 1507168
20100330 27.68 27.81 27.38 27.56 939225
20100331 27.39 27.53 27.03 27.06 2335453
20100401 27.96 28.94 27.77 28.94 6240059
20100405 28.97 29.81 28.82 29.78 3170731
20100406 29.67 30.15 29.60 30.01 2483160
20100407 29.94 30.00 29.17 29.49 2886018
20100408 29.27 29.33 28.94 29.18 1738265
20100409 29.18 29.52 29.04 29.38 1115647
20100412 29.38 29.89 29.38 29.56 1537790
20100413 29.48 30.32 29.03 30.15 2889303
20100414 30.53 31.58 30.29 31.56 3419418
20100415 31.39 31.52 31.16 31.40 2196010
20100416 31.34 31.49 30.14 30.47 3590013
20100419 30.15 30.64 29.69 30.27 2066104
20100420 30.50 30.57 30.11 30.57 1466267
20100421 30.54 30.69 29.87 30.35 1147223
20100422 30.06 30.41 29.57 30.28 1622134
20100423 30.23 30.61 30.04 30.55 1380970
20100426 30.37 30.86 29.65 29.76 2331850
20100427 29.45 29.76 28.09 28.14 3521775
20100428 28.39 29.09 28.38 28.75 2076488
20100429 28.98 30.66 28.86 30.50 3031394
20100430 30.50 31.21 29.81 29.91 3819415
20100503 30.06 30.53 29.70 30.51 1945734
20100504 29.97 29.97 28.74 29.11 2669543
20100505 28.62 29.37 28.00 28.66 2000621
20100506 28.47 29.08 25.82 27.35 3427153
20100507 27.42 27.58 25.93 26.22 4190803
20100510 28.02 28.29 27.07 28.27 2960508
20100511 30.29 32.54 29.95 31.50 9026157
20100512 31.58 32.32 31.01 32.26 3866991
20100513 31.97 32.87 31.81 32.33 3861799
20100514 32.41 32.81 31.26 31.68 3847070
20100517 31.83 32.49 30.26 31.15 4922241
20100518 31.67 31.80 29.53 29.82 3442199
20100519 29.56 30.26 28.76 29.35 3573907
20100520 28.61 28.82 27.86 27.87 3045911
20100521 27.00 28.76 26.94 28.44 5454582
20100524 28.81 29.36 27.87 27.92 5302742
20100525 26.80 27.77 26.13 27.73 5717785
20100526 28.11 28.48 27.50 27.68 3555682
20100527 28.18 28.87 28.09 28.85 3756263
20100528 28.77 28.90 27.94 28.05 3303286
20100601 27.77 28.43 27.60 27.77 3509590
20100602 27.97 29.61 27.91 29.57 4884520
20100603 29.65 29.81 28.70 29.45 4556893
20100604 29.00 29.27 28.13 28.29 6103371
20100607 28.28 29.42 28.23 28.40 4659780
20100608 28.61 29.04 27.85 28.76 4867884
20100609 28.98 29.41 28.21 28.34 2674523
20100610 28.89 29.78 28.76 29.73 3184506
20100611 29.18 30.68 29.13 30.59 2742135
20100614 30.78 31.31 30.47 30.50 3195172
20100615 30.91 30.91 30.07 30.84 2533766
20100616 30.64 30.92 30.24 30.68 1884001
20100617 30.78 30.78 29.98 30.42 3097072
20100618 30.42 30.62 30.15 30.24 2232800
20100621 30.82 31.66 30.56 30.72 2704673
20100622 30.74 30.99 29.51 29.56 2878332
20100623 29.51 29.95 28.94 29.72 2640332
20100624 29.64 29.70 28.41 28.50 2295766
20100625 28.73 29.21 28.25 29.01 2461382
20100628 29.46 29.58 28.93 29.34 1872995
20100629 28.82 28.82 26.94 27.14 4232468
20100630 27.12 27.54 26.45 26.49 3113581
20100701 26.58 26.94 25.41 26.30 4266014
20100702 26.55 26.63 25.60 25.93 2444767
20100706 26.47 26.70 25.58 25.90 2320211
20100707 26.04 27.08 26.04 26.97 3370524
20100708 26.78 27.52 26.78 27.37 3658685
20100709 27.26 28.02 27.17 27.90 2288993
20100712 27.64 27.81 27.29 27.67 1697961
20100713 27.98 28.54 27.87 28.41 2485510
20100714 28.13 28.20 27.70 28.05 2149833
20100715 27.83 28.19 27.12 27.69 2629749
20100716 27.37 27.46 26.45 26.57 5248810
20100719 26.69 26.69 25.77 26.23 5200871
20100720 25.78 26.12 25.34 26.04 7688498
20100721 26.17 26.73 25.98 26.11 4695028
20100722 26.53 27.47 26.52 27.00 4441578
20100723 26.90 27.73 26.66 27.49 3750435
20100726 27.89 28.52 27.37 28.42 3848006
20100727 27.70 28.63 27.26 27.47 5886617
20100728 27.45 27.80 27.19 27.33 2997173
20100729 27.55 28.07 27.17 27.36 2690916
20100730 26.82 27.48 26.71 27.30 1976598
20100802 27.67 27.88 27.39 27.78 2167612
20100803 27.67 27.78 27.46 27.55 1964851
20100804 27.56 27.89 27.34 27.80 2119567
20100805 27.57 27.86 27.36 27.81 1454352
20100806 27.27 27.81 27.12 27.66 2261161
20100809 27.79 28.07 27.72 27.95 1685579
20100810 27.67 27.73 27.12 27.42 2782137
20100811 26.87 27.12 26.53 26.89 4390147
20100812 26.43 26.91 26.37 26.71 3360153
20100813 26.67 26.85 26.06 26.25 2532179
20100816 26.06 26.66 25.99 26.45 2362118
20100817 26.72 26.90 26.48 26.61 2110890
20100818 26.57 26.79 26.10 26.46 4183259
20100819 26.34 26.56 25.91 25.93 2499373
20100820 25.71 25.90 25.31 25.72 2208460
20100823 25.83 26.01 25.29 25.30 2087608
20100824 24.96 25.05 24.28 24.30 2718007
20100825 23.94 24.24 23.64 23.81 4119341
20100826 23.96 24.79 23.86 24.05 4298608
20100827 24.19 24.42 23.61 24.42 2485404
20100830 24.25 24.41 23.78 23.78 2231001
20100831 23.71 24.15 23.57 23.94 2745416
20100901 24.30 25.06 24.14 25.05 2510908
20100902 25.06 25.52 24.94 25.52 1582717
20100903 25.84 26.39 25.84 26.39 1747064
20100907 26.10 26.20 25.67 25.83 1603142
20100908 25.96 26.33 25.88 26.07 938984
20100909 26.56 26.82 26.36 26.53 1151798
20100910 26.59 27.00 26.43 26.96 1504301
20100913 27.23 27.40 27.09 27.31 1994059
20100914 27.28 27.64 26.98 27.46 1116982
20100915 27.33 27.87 27.11 27.82 1097616
20100916 27.69 28.05 27.63 28.00 1946755
20100917 28.25 28.34 28.01 28.24 1734259
20100920 28.29 29.24 28.18 29.18 1519857
20100921 29.15 29.29 28.23 28.33 1863048
20100922 28.21 28.64 27.64 27.95 1995117
20100923 27.62 28.08 27.45 27.51 926603
20100924 27.93 28.96 27.91 28.93 1383555
20100927 29.09 29.33 28.64 28.71 1270640
20100928 28.88 28.89 28.27 28.64 2335344
20100929 28.45 28.83 28.28 28.54 997506
20100930 28.82 29.29 28.46 28.64 1605364
20101001 28.95 29.24 28.54 28.92 1495518
20101004 28.78 29.10 28.44 28.53 1633302
20101005 28.93 30.08 28.82 29.76 2407392
20101006 29.80 29.80 29.29 29.40 1670558
20101007 29.50 29.57 29.00 29.14 1676582
20101008 29.16 29.50 28.96 29.34 1353398
20101011 29.33 29.61 29.30 29.42 1157142
20101012 29.28 29.84 29.11 29.70 1345049
20101013 29.96 30.27 29.66 29.98 1274029
20101014 29.84 30.17 29.36 29.55 1287134
20101015 29.82 29.91 29.07 29.29 2086427
20101018 29.34 29.82 29.14 29.82 1432768
20101019 29.41 29.99 29.16 29.32 1965630
20101020 29.25 29.99 29.15 29.77 1793787
20101021 29.99 30.12 29.26 29.34 2295260
20101022 29.47 29.64 29.38 29.50 861436
20101025 29.83 29.85 29.23 29.29 1124274
20101026 29.18 29.53 28.99 29.43 1674574
20101027 29.21 29.51 28.08 28.94 3399243
20101028 29.45 29.79 28.83 28.91 2059055
20101029 28.87 29.46 28.67 29.36 1664111
20101101 29.66 30.27 29.28 29.65 2079452
20101102 29.99 30.57 29.92 30.53 1807420
20101103 30.56 31.22 30.35 31.16 2466258
20101104 31.59 32.56 31.45 32.53 4223267
20101105 32.52 33.66 32.36 33.51 3004511
20101108 33.39 33.39 32.63 32.86 2605234
20101109 32.95 32.98 31.93 32.03 3532723
20101110 31.98 32.35 31.47 32.32 3040760
20101111 31.99 32.31 31.77 32.08 1777722
20101112 31.74 31.98 31.04 31.27 2564545
20101115 31.64 32.11 31.58 31.73 1618350
20101116 31.25 31.50 30.54 30.78 2534425
20101117 30.80 31.13 30.65 30.91 1390705
20101118 31.33 32.21 31.30 31.76 1593620
20101119 31.67 32.16 31.37 31.94 1281427
20101122 31.78 31.84 31.25 31.43 1143191
20101123 31.00 31.23 30.71 30.74 2216631
20101124 30.99 32.10 30.99 32.06 1599855
20101126 31.64 31.86 31.29 31.52 617410
20101129 31.24 31.28 30.67 30.98 1514779
20101130 30.58 31.32 30.47 30.87 2176365
20101201 31.56 31.93 31.27 31.93 1506430
20101202 31.98 33.39 31.90 33.34 2413733
20101203 33.10 33.21 32.55 33.16 1416175
20101206 32.98 33.32 32.83 33.16 1068367
20101207 33.49 33.86 32.86 32.86 1640755
20101208 32.97 33.34 32.81 33.29 1113071
20101209 34.02 34.51 33.67 33.99 2303398
20101210 33.86 33.86 32.71 33.25 2968366
20101213 33.63 33.98 33.34 33.80 2181406
20101214 33.80 33.91 33.58 33.72 1272592
20101215 33.69 34.50 33.60 33.87 1531394
20101216 33.88 33.95 33.07 33.78 1496472
20101217 33.84 34.63 33.48 34.44 2465845
20101220 34.55 34.63 33.86 34.43 1858985
20101221 34.71 35.64 34.52 35.62 1667495
20101222 35.61 35.75 35.02 35.24 1407427
20101223 35.16 35.25 34.63 34.89 1007249
20101227 34.79 34.99 34.74 34.90 796030
20101228 34.99 35.28 34.93 35.07 1030566
20101229 35.17 35.20 34.78 34.88 913245
20101230 34.80 34.83 34.25 34.28 1085850
20101231 34.25 34.57 34.12 34.38 1251175
20110103 34.83 35.25 34.76 34.80 1708641
20110104 34.86 34.90 34.12 34.35 1497527
20110105 33.78 34.42 33.42 33.70 3743291
20110106 33.97 33.97 33.47 33.72 1656839
20110107 33.85 33.87 32.66 32.98 2633703
20110110 32.89 33.61 32.71 33.34 1847801
20110111 33.59 33.92 33.25 33.37 1325766
20110112 33.73 33.95 33.38 33.82 1911315
20110113 33.88 34.30 33.65 34.30 1578766
20110114 34.19 34.37 33.91 34.22 1377042
20110118 34.18 34.22 33.65 34.11 1086694
20110119 33.43 33.78 33.01 33.06 2601524
20110120 32.91 33.22 32.69 32.98 2536217
20110121 33.29 33.58 32.71 32.79 2490850
20110124 32.62 33.73 32.32 33.52 3679988
20110125 33.41 33.97 33.14 33.75 2891133
20110126 32.00 32.71 31.91 31.99 4671728
20110127 31.92 32.50 31.80 32.24 2950532
20110128 32.23 32.61 31.33 31.47 2566391
20110131 31.29 31.88 31.22 31.40 1621917
20110201 31.64 32.18 31.59 32.07 2172755
20110202 31.82 32.31 31.70 31.73 1855503
20110203 31.78 32.33 31.67 32.33 1653885
20110204 32.33 32.98 32.22 32.92 3102775
20110207 32.97 33.88 32.92 33.37 1836513
20110208 33.28 33.35 32.90 32.99 1381051
20110209 32.87 33.18 32.52 32.78 1539518
20110210 32.60 33.10 32.44 32.76 1567793
20110211 32.72 33.84 32.55 33.72 1354675
20110214 33.75 34.25 33.39 34.10 1434014
20110215 34.01 34.48 33.88 34.22 1711173
20110216 34.34 34.71 34.23 34.58 1023497
20110217 34.48 34.89 34.38 34.72 1273542
20110218 34.74 35.34 34.74 35.30 2164947
20110222 34.72 34.79 33.83 34.12 2839647
20110223 34.25 34.62 33.25 33.65 1703261
20110224 33.52 33.88 33.17 33.66 1487610
20110225 33.86 34.30 33.76 34.24 1030355
20110228 34.48 34.65 34.03 34.36 1104630
20110301 34.50 34.61 33.36 33.36 1141662
20110302 33.35 33.50 32.92 33.23 1129423
20110303 33.60 34.48 33.60 34.43 1224482
20110304 34.39 34.46 33.42 33.89 1573912
20110307 34.07 34.16 33.07 33.17 1115391
20110308 33.20 34.14 33.06 33.71 1290212
20110309 33.71 33.77 33.02 33.10 1724144
20110310 32.62 32.68 31.97 32.03 1989243
20110311 31.74 32.55 31.74 32.47 1300428
20110314 32.22 32.58 31.66 31.82 1207533
20110315 30.58 32.18 30.58 31.84 2385785
20110316 32.03 32.16 30.87 31.12 2814241
20110317 31.79 32.09 31.43 31.64 1389005
20110318 32.19 32.31 31.74 31.81 1811457
20110321 32.33 32.71 32.18 32.70 2063285
20110322 32.71 33.04 32.65 32.78 1367308
20110323 32.59 32.93 32.30 32.77 1140126
20110324 32.95 33.46 32.78 33.44 1174566
20110325 33.49 33.51 33.19 33.26 811938
20110328 33.33 33.63 33.23 33.24 886191
20110329 33.23 33.50 32.94 33.47 759066
20110330 33.71 34.36 33.62 34.16 1618083
20110331 34.00 34.30 33.62 34.27 1867910
20110401 34.61 35.15 34.55 34.90 1823569
20110404 34.98 35.21 34.63 34.89 1164771
20110405 34.85 34.92 34.36 34.50 973188
20110406 34.64 34.91 34.45 34.66 1586381
20110407 34.57 34.85 34.25 34.38 1238814
20110408 34.47 34.66 34.11 34.19 906308
20110411 34.18 34.66 34.16 34.21 983299
20110412 34.28 35.21 34.28 34.97 4251484
20110413 35.16 35.34 34.72 34.95 2199679
20110414 34.92 34.92 34.64 34.74 1240499
20110415 34.89 35.02 34.63 34.84 1022163
20110418 34.29 34.56 34.04 34.25 1637989
20110419 34.41 34.44 34.04 34.22 1714033
20110420 34.78 35.13 34.67 34.67 2030740
20110421 34.82 35.49 34.75 35.39 2187567
20110425 35.59 35.91 35.22 35.33 1465996
20110426 35.50 35.67 35.33 35.60 2001144
20110427 35.68 35.81 35.17 35.63 1327075
20110428 35.50 35.60 35.22 35.34 1459572
20110429 35.39 35.54 35.25 35.27 1244291
20110502 35.41 35.68 35.03 35.22 1483691
20110503 33.27 34.23 32.46 33.35 5930549
20110504 33.15 33.23 32.42 32.77 2362614
20110505 32.55 33.27 32.20 32.72 2589902
20110506 33.14 33.38 32.59 32.63 2203892
20110509 32.59 32.87 32.38 32.82 1432819
20110510 32.98 33.56 32.89 33.45 1758269
20110511 33.27 33.40 32.72 32.90 2147755
20110512 32.57 33.04 32.42 32.88 2129218
20110513 32.85 32.94 32.22 32.25 1948588
20110516 32.05 32.53 32.01 32.06 1676854
20110517 31.92 32.03 31.33 31.72 1871386
20110518 31.73 32.20 31.63 32.13 1427343
20110519 32.28 32.66 32.21 32.47 1267146
20110520 32.35 32.49 31.79 31.85 1633460
20110523 31.43 31.58 31.18 31.38 1692652
20110524 31.57 31.70 31.16 31.33 1068506
20110525 31.12 31.58 30.91 31.38 1804927
20110526 31.27 31.79 31.13 31.65 973820
20110527 31.72 32.02 31.58 31.67 1232600
20110531 32.13 32.34 32.03 32.13 2835516
20110601 31.84 31.95 31.09 31.10 2562623
20110602 31.21 31.46 30.65 30.81 2950424
20110603 30.43 30.79 30.27 30.35 1522766
20110606 30.28 30.48 29.40 29.44 2423807
20110607 29.59 29.96 29.52 29.52 1390163
20110608 29.39 29.87 29.39 29.60 2061284
20110609 29.67 30.47 29.49 30.12 1952274
20110610 30.01 30.16 29.47 29.75 2090649
20110613 29.80 29.89 29.37 29.64 1702041
20110614 29.95 30.51 29.95 30.25 1847020
20110615 29.95 30.24 29.50 29.67 1756671
20110616 29.75 30.17 29.53 29.78 1573555
20110617 30.10 30.44 30.03 30.34 2610055
20110620 30.11 30.44 29.86 30.18 2256746
20110621 30.34 30.97 30.31 30.94 2039486
20110622 30.74 31.16 30.49 30.51 2154735
20110623 30.05 30.28 29.75 30.22 2207579
20110624 30.22 30.39 29.67 29.75 1982545
20110627 29.72 30.37 29.55 30.25 1683340
20110628 30.36 30.60 30.25 30.40 1645940
20110629 30.79 31.34 30.55 31.30 2051043
20110630 31.44 31.69 31.16 31.18 1641948
20110701 31.31 32.18 31.11 32.12 1888413
20110705 32.04 32.04 31.44 31.55 1436770
20110706 31.47 31.54 31.14 31.54 1380459
20110707 31.94 32.67 31.90 32.57 1876962
20110708 31.99 31.99 31.54 31.73 1715803
20110711 31.14 31.25 30.10 30.14 1963319
20110712 30.15 30.87 30.07 30.44 1893876
20110713 30.58 31.23 30.32 30.78 1944829
20110714 30.87 30.94 30.02 30.11 1717169
20110715 30.30 30.34 29.69 29.97 1430677
20110718 29.78 29.84 29.09 29.33 1449062
20110719 29.41 29.76 29.25 29.65 1617259
20110720 29.90 30.07 29.75 29.84 1341588
20110721 30.15 30.96 30.03 30.93 2445535
20110722 30.97 31.01 30.55 30.87 707564
20110725 30.41 30.82 30.15 30.46 1423638
20110726 30.36 30.78 30.25 30.59 1707924
20110727 30.36 30.40 28.98 29.07 2816809
20110728 29.03 29.94 27.83 27.89 3749616
20110729 27.34 28.28 26.83 28.00 2867657
20110801 28.18 28.55 27.58 28.08 3471949
20110802 27.78 27.90 26.60 26.60 4926158
20110803 26.65 27.73 26.49 27.66 4597643
20110804 27.16 27.38 26.08 26.09 5552303
20110805 26.57 26.80 25.19 25.72 4338991
20110808 24.80 25.32 23.04 23.20 5795091
20110809 23.88 25.06 22.95 25.03 4890754
20110810 24.30 24.65 23.31 23.44 5113371
20110811 23.62 25.98 23.43 25.56 4730751
20110812 25.87 26.51 25.22 25.37 4241497
20110815 25.67 26.42 25.59 26.35 3061068
20110816 25.94 26.17 25.35 25.69 3295137
20110817 25.87 26.19 25.47 25.71 3172324
20110818 24.65 24.80 24.07 24.36 4874785
20110819 23.98 25.52 23.98 24.27 5023232
20110822 24.94 25.10 24.38 24.41 3652543
20110823 24.57 25.70 24.17 25.70 3114122
20110824 25.62 26.37 25.25 26.14 2416749
20110825 26.41 26.94 25.05 25.15 2569713
20110826 24.79 26.15 24.44 25.87 1971094
20110829 26.40 27.12 26.17 27.12 2013117
20110830 26.86 27.21 26.40 26.94 1924868
20110831 27.20 27.59 26.78 27.10 2208104
20110901 27.07 27.32 26.42 26.42 1569563
20110902 25.75 26.04 25.09 25.13 2033288
20110906 24.26 24.84 24.14 24.67 2136560
20110907 25.09 26.03 25.04 25.97 1744904
20110908 25.52 26.02 25.31 25.34 1444859
20110909 24.97 25.47 24.66 24.77 2754720
20110912 24.36 25.02 24.02 24.97 3370883
20110913 25.10 25.56 23.94 25.34 2745790
20110914 25.56 26.11 24.74 25.75 3070523
20110915 26.17 27.40 25.81 27.39 4045249
20110916 27.72 27.94 27.30 27.44 7644002
20110919 26.71 27.03 26.21 26.99 3659162
20110920 27.06 27.22 26.22 26.22 2394476
20110921 26.15 26.36 24.63 24.65 3089959
20110922 23.67 24.00 23.09 23.59 3520380
20110923 23.34 24.42 23.34 24.28 3068527
20110926 24.64 25.31 23.76 25.31 2496593
20110927 25.71 27.03 25.63 25.96 3604952
20110928 26.07 26.27 24.69 24.73 2484301
20110929 25.50 25.77 24.62 25.54 1887993
20110930 25.11 25.23 24.47 24.47 2006813
20111003 24.17 24.64 22.52 22.52 3771679
20111004 22.19 23.91 21.59 23.83 4188101
20111005 23.84 24.82 23.20 24.56 3052393
20111006 24.36 25.38 23.75 25.32 2927483
20111007 24.99 25.81 24.44 24.56 5154610
20111010 25.20 25.93 25.20 25.93 1815333
20111011 25.16 26.01 24.92 25.60 2156872
20111012 25.68 26.44 25.51 25.67 3166623
20111013 25.09 25.27 23.50 24.47 5177436
20111014 24.93 25.00 24.10 24.71 2606884
20111017 24.54 24.63 23.79 23.83 1805909
20111018 23.98 25.31 23.74 25.02 2901307
20111019 25.10 25.38 24.35 24.38 2113630
20111020 24.41 24.94 24.00 24.83 2176242
20111021 25.16 25.80 25.12 25.75 2207548
20111024 25.98 26.53 25.82 26.38 1799627
20111025 26.04 26.04 24.98 25.02 2295184
20111026 25.56 26.01 25.03 25.77 2542282
20111027 26.13 28.23 25.83 27.70 4781555
20111028 27.48 28.06 27.16 27.77 1999400
20111031 27.00 27.00 26.06 26.26 2219066
20111101 24.89 25.39 24.35 24.40 3273001
20111102 25.09 25.35 24.58 25.20 1698484
20111103 25.58 26.20 24.72 25.83 2960359
20111104 25.70 25.84 24.98 25.72 1779943
20111107 25.77 25.90 25.20 25.85 1621738
20111108 26.17 26.62 25.89 26.55 1857632
20111109 25.65 25.73 24.66 24.76 3550358
20111110 25.30 25.32 24.36 24.87 3150290
20111111 25.38 25.62 25.17 25.18 2329631
20111114 24.95 25.13 24.38 24.64 2854819
20111115 24.56 25.35 24.44 24.93 2739542
20111116 24.57 25.03 24.30 24.40 2864452
20111117 24.43 24.60 23.58 23.71 2700802
20111118 23.88 24.04 23.56 23.91 2178441
20111121 23.47 23.47 22.88 23.01 2492444
20111122 22.92 23.24 22.45 22.49 2253199
20111123 22.24 22.62 22.01 22.12 2839742
20111125 22.13 22.57 22.06 22.26 820135
20111128 23.05 23.54 22.97 23.53 3059617
20111129 23.54 23.74 23.23 23.44 2110280
20111130 24.45 25.36 24.32 25.34 2723313
20111201 25.14 25.34 24.78 24.99 1704243
20111202 25.31 26.07 25.04 25.09 2499878
20111205 25.68 25.85 25.12 25.41 2168390
20111206 25.26 25.56 25.04 25.30 1864124
20111207 25.06 25.59 24.83 25.41 1632417
20111208 25.11 25.14 24.34 24.43 1950085
20111209 24.71 25.29 24.68 24.95 1530960
20111212 24.50 24.50 23.84 24.17 2202248
20111213 23.90 24.19 22.98 23.29 2395877
20111214 22.96 23.06 22.48 22.74 3045862
20111215 23.12 23.18 22.68 22.70 1497671
20111216 22.89 23.08 22.03 22.52 4030288
20111219 22.62 22.76 21.88 21.99 1815200
20111220 22.50 23.11 22.48 22.94 1931795
20111221 22.91 23.17 22.52 23.04 1236090
20111222 23.14 23.48 23.07 23.34 1363123
20111223 23.43 23.54 23.22 23.42 547483
20111227 23.29 23.61 23.03 23.03 710632
20111228 23.11 23.16 22.53 22.59 1108848
20111229 22.75 23.24 22.65 23.15 1078160
20111230 23.10 23.17 22.99 23.04 790275
20120103 23.63 24.09 23.43 23.48 1796412
20120104 23.29 23.40 23.07 23.32 1513432
20120105 23.07 23.52 22.75 23.37 1541616
20120106 23.14 23.29 22.86 22.90 2576562
20120109 22.99 23.34 22.91 23.15 1138806
20120110 23.58 24.58 23.52 24.43 2413726
20120111 24.24 24.71 24.07 24.47 2131895
20120112 24.66 25.24 24.66 25.02 2232310
20120113 24.58 25.26 24.50 25.25 2226465
20120117 25.43 25.68 25.00 25.09 1692134
20120118 24.99 26.03 24.82 25.99 1973756
20120119 26.30 26.78 26.28 26.39 2318530
20120120 26.32 26.41 26.17 26.35 1470427
20120123 26.46 26.88 26.38 26.51 1010834
20120124 26.14 26.55 26.01 26.20 1699441
20120125 26.07 26.59 25.80 26.47 3043357
20120126 26.69 27.08 25.93 26.17 4002835
20120127 25.84 26.06 24.10 24.93 5254061
20120130 24.64 24.85 24.46 24.53 2871440
20120131 24.67 24.79 24.04 24.40 3433015
20120201 24.66 25.26 24.51 25.07 2334918
20120202 25.08 25.46 24.94 25.23 1222625
20120203 25.70 26.24 25.70 26.23 2425521
20120206 26.02 26.35 25.85 26.13 1395899
20120207 25.83 26.19 25.41 25.95 2822381
20120208 26.05 26.70 26.02 26.07 3289281
20120209 26.20 26.50 25.83 26.14 4221724
20120210 25.79 26.47 25.65 26.37 2316546
20120213 26.62 26.72 26.24 26.40 1193189
20120214 26.27 26.32 25.66 25.92 1419176
20120215 26.11 26.24 25.67 25.74 1329720
20120216 25.72 26.18 25.58 26.10 1288176
20120217 26.29 26.42 26.04 26.17 1073254
20120221 26.25 26.36 25.63 25.78 1286611
20120222 25.85 26.02 25.49 25.51 1071062
20120223 25.52 25.91 25.33 25.87 1000918
20120224 25.98 26.31 25.73 25.81 2088576
20120227 25.64 26.03 25.44 25.83 1464791
20120228 25.93 26.13 25.67 25.90 1459885
20120229 25.99 26.46 25.84 26.24 2253082
20120301 26.31 27.06 26.26 27.00 2038578
20120302 26.97 27.23 26.56 26.57 1729399
20120305 26.39 26.52 26.05 26.20 1056866
20120306 25.80 25.80 25.38 25.45 2239826
20120307 25.62 25.83 25.45 25.57 1739315
20120308 25.81 26.04 25.50 25.97 2198595
20120309 26.04 26.42 25.90 26.33 1547670
20120312 26.19 26.61 26.14 26.55 1469383
20120313 26.71 27.83 26.69 27.83 2577866
20120314 27.74 27.83 27.25 27.63 1635729
20120315 27.71 28.23 27.52 28.16 1386248
20120316 28.31 28.33 27.95 27.98 1716183
20120319 27.97 28.05 27.59 27.81 2052467
20120320 27.52 27.94 27.40 27.72 1421531
20120321 27.76 27.91 27.59 27.64 1193803
20120322 27.39 27.59 27.16 27.26 1326194
20120323 27.19 27.57 27.08 27.51 941096
20120326 27.90 28.19 27.85 28.08 1117616
20120327 28.05 28.32 27.93 27.93 991991
20120328 27.87 27.99 27.45 27.79 1384375
20120329 27.50 27.61 26.40 26.43 4306643
20120330 26.67 27.07 26.45 26.84 1924865
20120402 26.81 27.35 26.70 27.05 1459000
20120403 26.96 27.09 26.19 26.53 1948491
20120404 26.11 26.49 26.03 26.16 1707753
20120405 26.09 26.19 25.67 25.80 2054653
20120409 25.35 25.35 24.87 25.24 1792786
20120410 25.17 25.34 24.41 24.41 3071311
20120411 24.96 25.06 24.25 24.46 3603579
20120412 24.47 25.18 24.31 25.11 2416437
20120413 25.06 25.06 24.43 24.46 1716495
20120416 24.73 24.78 24.20 24.44 1282168
20120417 24.63 24.96 24.39 24.86 1275923
20120418 24.64 24.74 24.51 24.60 1157583
20120419 24.68 24.83 24.40 24.71 2442561
20120420 24.85 24.97 24.62 24.75 2088167
20120423 24.36 24.41 24.01 24.38 1500112
20120424 24.35 24.65 24.32 24.53 1138328
20120425 24.85 25.06 24.50 25.05 1266556
20120426 24.90 25.14 24.78 25.09 1417160
20120427 25.23 25.29 24.99 25.20 2349825
20120430 25.06 25.29 24.93 25.05 1640100
20120501 25.32 25.94 24.20 24.33 4143965
20120502 24.06 24.09 23.66 23.89 2136668
20120503 23.85 23.86 23.14 23.17 2418623
20120504 23.00 23.09 22.72 22.75 2116269
20120507 22.68 23.34 22.68 23.01 2885111
20120508 22.78 22.90 22.21 22.56 3036444
20120509 22.19 22.54 22.08 22.47 1677153
20120510 22.70 22.91 22.36 22.48 2095348
20120511 22.20 22.67 22.04 22.51 1374383
20120514 22.11 22.11 21.78 21.83 1491369
20120515 21.79 21.89 21.48 21.50 1225027
20120516 21.72 24.07 21.51 23.11 10990067
20120517 23.66 23.85 22.81 23.47 6335276
20120518 23.53 23.84 23.09 23.16 3062569
20120521 23.16 23.96 22.99 23.91 3323394
20120522 23.91 24.37 23.35 23.43 2942564
20120523 23.22 23.85 22.85 23.78 3133864
20120524 23.83 24.20 23.57 24.18 2811110
20120525 24.12 24.74 24.11 24.52 2772808
20120529 24.77 25.35 24.77 25.12 2504073
20120530 24.78 24.80 24.31 24.60 2813920
20120531 24.57 24.75 24.07 24.45 3950791
20120601 23.61 23.90 23.21 23.32 3540402
20120604 23.51 23.59 22.99 23.19 1578173
20120605 23.11 23.76 23.11 23.67 1541224
20120606 23.89 24.48 23.84 24.43 1918308
20120607 24.90 25.25 24.50 24.60 1959836
20120608 24.55 24.70 24.17 24.70 1157584
20120611 25.02 25.04 23.89 23.91 2630420
20120612 24.06 24.72 24.03 24.55 2767216
20120613 24.37 24.57 24.13 24.24 1067734
20120614 24.27 24.35 23.91 24.08 2389783
20120615 24.16 24.67 24.11 24.57 2181584
20120618 24.39 24.72 24.24 24.56 1039960
20120619 24.75 25.12 24.66 24.94 1288162
20120620 24.94 25.18 24.53 24.72 1256450
20120621 24.83 24.91 23.81 23.90 1467033
20120622 24.10 24.30 23.91 24.28 2368124
20120625 23.78 23.84 23.44 23.56 1213649
20120626 23.67 23.84 23.46 23.71 1213027
20120627 23.79 24.26 23.64 24.09 1067837
20120628 23.82 24.30 23.73 24.27 1038405
20120629 24.91 25.45 24.79 25.45 1841771
20120702 25.47 25.81 25.47 25.71 1260181
20120703 25.69 26.05 25.63 25.95 508218
20120705 25.75 25.98 25.48 25.63 981303
20120706 25.18 25.52 25.18 25.40 874561
20120709 25.35 25.44 24.89 25.28 1082864
20120710 25.44 25.65 24.78 24.96 1273031
20120711 24.93 25.52 24.87 25.19 1568697
20120712 25.09 25.30 24.83 25.05 1602067
20120713 25.19 25.86 25.06 25.81 782638
20120716 25.66 25.70 25.07 25.33 1317801
20120717 25.46 25.55 24.96 25.54 658382
20120718 25.38 25.76 25.32 25.65 1129188
20120719 25.64 25.75 25.04 25.18 1638753
20120720 25.06 25.19 24.65 24.71 1131675
20120723 24.19 24.59 23.93 24.39 907620
20120724 24.36 24.40 23.70 24.26 1898147
20120725 24.23 24.42 23.86 23.90 1878768
20120726 24.47 24.65 23.83 24.25 1588698
20120727 24.19 24.31 22.49 23.99 5470697
20120730 23.77 24.08 23.18 23.90 2183760
20120731 23.54 23.90 23.29 23.66 3238333
20120801 23.76 24.02 23.52 23.79 2101579
20120802 23.60 23.95 23.28 23.70 2719544
20120803 24.13 24.89 23.97 24.80 1859077
20120806 24.86 25.31 24.82 25.20 1365368
20120807 25.38 25.75 25.07 25.10 2001469
20120808 25.04 25.18 24.64 25.06 2197440
20120809 25.03 25.20 24.92 25.09 1172300
20120810 25.14 25.32 24.65 24.85 1636473
20120813 24.78 24.97 24.41 24.83 1345989
20120814 25.03 25.08 24.53 24.61 851866
20120815 24.56 24.80 24.41 24.57 1055090
20120816 24.52 24.87 24.52 24.79 1454078
20120817 24.84 25.14 24.72 24.81 1158205
20120820 24.73 24.88 24.58 24.75 789167
20120821 24.76 25.31 24.75 24.83 998299
20120822 24.74 24.91 24.41 24.69 1411692
20120823 24.70 24.86 24.26 24.36 947519
20120824 24.23 24.69 23.94 24.63 1307023
20120827 24.67 24.80 24.12 24.18 1419672
20120828 24.14 24.51 24.02 24.33 1426097
20120829 24.40 24.49 24.15 24.15 795178
20120830 24.03 24.07 23.72 23.84 1054261
20120831 24.04 24.18 23.62 23.72 1728707
20120904 23.73 23.99 23.57 23.88 1317179
20120905 23.93 24.10 23.81 23.88 1319044
20120906 24.13 24.69 24.08 24.63 1406614
20120907 24.76 25.15 24.68 24.98 1158931
20120910 25.00 25.23 24.58 24.58 1128359
20120911 24.89 26.12 24.89 25.91 5315869
20120912 25.91 26.19 25.44 25.69 2574251
20120913 25.66 25.74 24.59 25.66 4747855
20120914 26.08 26.10 25.63 26.01 1885607
20120917 25.73 25.84 25.20 25.33 1946233
20120918 25.37 25.49 25.17 25.30 2042819
20120919 25.35 25.42 24.99 25.01 1387857
20120920 24.84 24.94 24.65 24.75 1725701
20120921 24.90 25.02 24.40 24.53 2013905
20120924 24.46 24.83 24.32 24.69 1006279
20120925 24.71 24.80 23.96 23.97 1280907
20120926 23.92 24.07 23.52 23.81 1376664
20120927 23.97 24.05 23.62 23.97 834766
20120928 23.89 23.90 23.52 23.81 1005554
20121001 23.81 23.83 23.30 23.45 2284388
20121002 23.58 23.83 23.53 23.57 1604306
20121003 23.60 23.71 23.29 23.42 1430268
20121004 23.53 23.84 23.47 23.82 1057639
20121005 23.92 24.02 23.50 23.60 1143987
20121008 23.50 23.55 23.34 23.54 1034530
20121009 23.48 23.58 23.26 23.37 1349387
20121010 23.35 23.98 23.15 23.89 2190794
20121011 24.17 24.27 23.86 23.97 1410873
20121012 23.87 24.05 23.45 23.64 981091
20121015 23.77 24.11 23.68 24.05 1247151
20121016 24.13 24.51 24.09 24.32 856262
20121017 24.44 25.09 24.32 25.05 1430268
20121018 24.99 25.04 24.45 24.69 1740689
20121019 24.60 24.64 24.32 24.50 1019365
20121022 24.47 24.57 24.10 24.29 902893
20121023 23.83 24.29 23.78 24.10 1360323
20121024 24.18 24.18 23.77 23.80 751241
20121025 24.07 24.18 23.73 23.94 1002549
20121026 24.48 24.73 23.95 24.17 2654207
20121031 24.15 25.01 24.13 24.70 2032127
20121101 24.81 25.19 24.70 24.83 1718508
20121102 25.07 25.07 24.18 24.22 1602552
20121105 24.08 24.46 23.99 24.37 1024626
20121106 24.59 25.33 24.46 25.00 1738522
20121107 24.68 24.77 24.05 24.05 1723563
20121108 24.08 24.44 23.97 23.97 1333706
20121109 23.85 24.47 23.85 24.23 1403961
20121112 24.31 24.48 24.20 24.38 1632263
20121113 24.23 24.48 24.20 24.23 1793921
20121114 24.33 24.58 24.11 24.18 3099567
20121115 24.18 24.50 24.13 24.39 2184295
20121116 24.43 24.45 24.00 24.31 2960605
20121119 24.66 24.77 24.46 24.60 1427792
20121120 24.58 24.85 24.00 24.76 576997
20121121 24.73 24.92 24.68 24.78 669226
20121123 24.94 25.23 24.83 25.23 391302
20121126 25.06 25.27 24.97 25.13 960665
20121127 24.97 25.13 24.58 24.80 1773082
20121128 24.65 24.95 24.51 24.87 715031
20121129 24.97 25.10 24.82 24.90 806125
20121130 24.91 24.99 24.67 24.75 1315859
20121203 24.81 24.92 24.62 24.70 795499
20121204 24.70 24.71 24.42 24.56 953134
20121205 24.64 24.89 24.56 24.81 1083636
20121206 24.83 25.19 24.75 25.08 1302551
20121207 25.24 25.37 24.94 25.11 927652
20121210 24.99 25.12 24.76 24.94 845230
20121211 25.02 25.27 24.92 25.08 1087457
20121212 25.14 25.14 24.62 24.77 2308767
20121213 24.87 24.99 24.25 24.41 3244395
20121214 24.38 24.53 24.32 24.41 1203024
20121217 24.40 25.10 24.40 25.09 1365434
20121218 25.15 25.83 25.09 25.69 1553628
20121219 25.69 25.92 25.57 25.64 1795959
20121220 25.67 25.90 25.58 25.89 1564003
20121221 25.33 25.57 25.25 25.49 3058564
20121224 25.47 25.74 25.20 25.69 556261
20121226 25.72 25.76 25.34 25.35 657960
20121227 25.40 25.40 24.82 25.04 1172309
20121228 24.81 24.99 24.81 24.84 708193
20121231 24.78 25.06 24.70 25.04 1112214
20130102 25.61 25.85 25.55 25.72 1801403
20130103 25.73 25.88 25.27 25.40 2104548
20130104 25.49 25.69 25.25 25.62 2194433
20130107 25.52 25.59 25.34 25.49 775684
20130108 25.42 25.47 24.96 25.16 1820921
20130109 25.12 25.48 25.12 25.31 1542739
20130110 25.05 27.19 24.76 26.13 8322141
20130111 25.88 25.90 25.34 25.82 3187896
20130114 25.85 26.18 25.82 25.99 1225110
20130115 25.77 26.21 25.77 26.19 1047292
20130116 26.07 26.16 25.94 25.98 937477
20130117 26.08 26.23 26.01 26.02 815439
20130118 26.10 26.81 25.99 26.76 1931249
20130122 26.72 27.76 26.69 27.33 3745801
20130123 27.19 27.22 26.76 26.81 1639199
20130124 26.83 27.00 26.55 26.67 1098757
20130125 26.71 26.95 26.64 26.89 984115
20130128 27.01 27.33 26.93 27.25 2000486
20130129 27.22 27.34 27.04 27.22 1743158
20130130 27.22 27.24 26.96 27.00 1052531
20130131 26.93 27.01 26.71 26.92 1267742
20130201 26.72 26.95 25.80 26.08 3511277
20130204 26.07 26.13 25.71 25.83 2205527
20130205 25.83 26.11 25.66 25.93 1775311
20130206 25.76 26.62 25.75 26.60 2063971
20130207 26.63 26.74 26.23 26.44 1901047
20130208 26.54 26.72 26.39 26.51 1464256
20130211 26.38 27.33 26.38 26.76 2529833
20130212 27.08 27.41 27.02 27.17 1561641
20130213 27.01 27.34 26.55 26.56 3090409
20130214 27.09 27.34 26.53 27.10 2652283
20130215 27.19 27.29 26.70 26.79 1911217
20130219 26.87 28.21 26.84 27.87 3986591
20130220 27.93 28.01 27.16 27.33 2555515
20130221 27.28 27.32 26.77 26.88 1791336
20130222 27.06 27.46 27.04 27.38 1820716
20130225 27.59 27.90 26.92 26.93 3043771
20130226 27.13 27.22 26.75 26.98 2204295
20130227 26.92 27.74 26.92 27.68 1574790
20130228 27.70 27.99 27.58 27.74 1576125
20130301 27.55 27.72 27.14 27.52 1358449
20130304 27.48 27.68 27.18 27.62 1201278
20130305 27.92 28.67 27.86 28.41 2369478
20130306 28.54 29.01 28.48 28.78 1805718
20130307 28.85 29.55 28.80 29.16 2281955
20130308 29.44 29.51 28.91 29.36 1273392
20130311 29.31 29.69 29.23 29.68 971069
20130312 29.70 30.02 29.54 29.92 1630931
20130313 29.94 30.75 29.73 30.68 2956740
20130314 30.75 31.82 30.30 31.39 3643340
20130315 31.34 31.48 30.95 31.21 2498188
20130318 30.80 31.20 30.61 30.94 1238807
20130319 31.00 31.29 30.47 30.74 1440345
20130320 30.98 31.38 30.78 31.15 954464
20130321 31.51 31.84 30.88 30.94 2995533
20130322 31.19 31.25 30.83 30.97 1310968
20130325 31.21 31.28 30.63 30.86 1164600
20130326 30.98 31.22 30.96 31.20 1495719
20130327 30.89 31.21 30.67 31.19 1819777
20130328 31.17 31.48 31.01 31.41 1337068
20130401 31.38 31.39 30.74 30.83 883020
20130402 30.87 31.12 30.73 30.92 1109532
20130403 30.35 30.50 29.59 29.79 2484165
20130404 29.77 30.27 29.74 30.08 913931
20130405 29.57 30.09 29.12 30.03 1657850
20130408 30.10 30.71 29.87 30.71 1240547
20130409 30.78 30.84 30.46 30.51 1289166
20130410 30.59 31.61 30.57 31.49 1498381
20130411 31.36 31.71 31.22 31.35 1032459
20130412 31.18 31.47 31.18 31.36 727133
20130415 31.21 31.25 30.11 30.12 1212400
20130416 30.42 30.60 30.24 30.48 1217210
20130417 30.09 30.22 29.30 29.39 2443428
20130418 29.39 29.47 28.93 29.08 1262861
20130419 29.25 29.53 29.05 29.50 1231540
20130422 29.55 29.62 29.13 29.60 861935
20130423 29.83 30.23 29.69 29.98 1387734
20130424 29.98 30.34 29.93 30.30 758249
20130425 30.42 30.78 30.35 30.47 721810
20130426 30.48 30.64 30.25 30.36 893051
20130429 30.54 30.94 30.35 30.66 1135121
20130430 30.48 31.19 30.21 31.13 2123363
20130501 31.26 31.26 30.46 30.53 1446793
20130502 30.69 31.05 30.42 31.01 1445668
20130503 31.34 31.69 31.27 31.41 1547716
20130506 31.56 32.20 31.37 32.05 1485586
20130507 32.15 32.27 31.81 32.18 983738
20130508 32.15 32.70 32.05 32.62 910554
20130509 32.56 33.33 32.56 32.87 1818036
20130510 32.85 33.52 32.66 33.37 1284458
20130513 33.31 33.74 33.24 33.50 1190086
20130514 33.55 34.04 33.55 33.89 2413131
20130515 33.75 34.10 33.75 34.06 2884170
20130516 34.03 34.73 33.96 34.47 2367685
20130517 34.67 35.32 34.64 35.30 1501144
20130520 35.31 35.78 35.20 35.26 1336761
20130521 35.16 35.56 35.13 35.30 859683
20130522 35.30 36.19 34.23 34.48 2074948
20130523 33.90 34.40 33.63 34.12 1449762
20130524 33.63 34.26 33.63 34.20 815875
20130528 34.67 35.55 34.63 35.08 1549251
20130529 34.83 34.94 34.27 34.42 1783031
20130530 34.45 35.29 34.40 35.12 1022428
20130531 34.95 35.25 34.23 34.23 1664708
20130603 34.34 34.70 33.52 34.19 1917526
20130604 34.24 34.64 33.47 33.59 1428574
20130605 33.46 33.57 32.54 32.70 1882725
20130606 32.69 33.24 32.33 33.23 2169832
20130607 33.60 33.91 33.05 33.40 2773323
20130610 33.60 33.76 33.29 33.52 1284544
20130611 33.15 33.47 32.61 32.70 1717790
20130612 31.80 32.31 31.63 31.82 3815396
20130613 31.78 32.77 31.49 32.72 2527793
20130614 32.70 32.72 31.90 31.99 1057776
20130617 32.27 33.22 32.27 32.54 2276146
20130618 32.65 33.11 32.49 32.93 1498975
20130619 32.95 33.09 31.61 31.64 3299254
20130620 31.29 31.34 30.03 30.10 3910835
20130621 30.35 30.48 29.77 29.94 3100220
20130624 29.51 29.74 28.72 29.38 2747832
20130625 29.78 30.28 29.62 30.13 1745116
20130626 30.37 30.77 30.26 30.26 1487147
20130627 30.48 30.88 30.28 30.80 2096587
20130628 30.60 30.60 30.00 30.41 2704803
20130701 30.49 31.06 30.40 30.71 2153585
20130702 30.69 31.10 30.54 30.70 1509069
20130703 30.48 30.75 30.30 30.37 671536
20130705 30.72 30.72 29.70 30.40 2118611
20130708 30.54 30.75 29.97 30.04 1664361
20130709 30.32 31.29 30.02 31.07 1976779
20130710 31.08 31.19 30.80 30.96 1255281
20130711 31.62 32.59 31.60 32.12 3463824
20130712 32.10 32.25 31.78 32.01 1174423
20130715 32.02 32.53 31.82 32.25 1227037
20130716 32.26 32.43 32.10 32.11 1023210
20130717 32.22 32.88 32.12 32.74 1542921
20130718 32.95 33.28 32.90 33.16 1477155
20130719 33.11 33.61 32.76 33.52 1412509
20130722 33.50 33.98 33.48 33.95 1391403
20130723 33.97 34.33 33.88 34.21 1558318
20130724 34.08 34.27 33.15 33.37 2258812
20130725 33.82 35.16 33.82 34.23 3431501
20130726 33.98 34.37 33.82 34.37 1606853
20130729 34.20 34.44 33.88 34.04 1137512
20130730 34.27 34.33 33.64 33.81 1759799
20130731 33.87 34.20 33.66 33.73 1550671
20130801 34.20 34.47 34.08 34.28 1329511
20130802 34.09 34.30 33.96 34.08 806027
20130805 33.99 34.19 33.86 34.00 824482
20130806 33.86 34.20 33.39 33.44 1035038
20130807 33.35 33.35 32.78 32.89 1776215
20130808 33.06 33.15 32.62 32.82 1301165
20130809 32.80 33.14 32.80 32.94 807046
20130812 32.73 33.13 32.73 32.88 1133739
20130813 32.95 33.40 32.74 33.09 1078577
20130814 33.01 33.66 33.01 33.35 1561479
20130815 32.87 32.87 32.22 32.39 1864109
20130816 32.28 32.42 31.84 32.13 1793345
20130819 31.97 32.07 31.56 31.64 1601347
20130820 31.65 32.25 31.49 32.06 965702
20130821 31.95 32.37 31.72 32.03 1425357
20130822 32.20 32.81 32.09 32.66 811329
20130823 32.75 32.83 32.36 32.75 704266
20130826 32.78 33.05 32.66 32.67 845589
20130827 32.31 32.43 31.91 31.96 1434330
20130828 31.92 32.26 31.76 31.92 1153928
20130829 31.74 32.78 31.69 32.40 929811
20130830 32.45 32.50 31.80 31.89 735467
20130903 32.38 32.72 31.88 32.17 686627
20130904 32.29 33.15 32.20 32.71 1426173
20130905 32.64 32.98 32.54 32.60 831110
20130906 32.70 33.03 32.05 32.84 1127010
20130909 32.96 33.57 32.63 33.40 2033063
20130910 33.64 34.27 33.64 34.19 1183192
20130911 34.17 34.26 33.48 33.73 1377842
20130912 33.84 33.90 33.21 33.35 1599104
20130913 33.35 33.42 32.99 33.34 787061
20130916 33.92 33.98 33.49 33.61 1229076
20130917 33.58 34.16 33.55 33.86 1148218
20130918 33.80 34.36 33.66 34.17 1125990
20130919 34.27 34.65 34.24 34.25 1256606
20130920 34.36 34.58 33.73 33.88 1835763
20130923 33.74 33.85 33.38 33.48 742095
20130924 33.54 33.85 33.31 33.42 804293
20130925 33.37 33.64 33.09 33.42 992417
20130926 33.43 33.71 33.27 33.50 586396
20130927 33.27 33.32 33.03 33.24 849463
20130930 32.79 33.04 32.62 32.80 1173607
20131001 32.85 33.33 32.78 33.28 1123543
20131002 33.08 33.45 32.97 33.44 945190
20131003 33.40 33.52 32.70 33.05 1398588
20131004 33.13 33.59 33.02 33.53 974136
20131007 33.16 33.49 32.94 33.16 926399
20131008 33.10 33.24 32.09 32.10 1211906
20131009 32.14 32.60 31.94 32.48 1186616
20131010 33.12 33.96 33.08 33.89 1717409
20131011 33.80 34.40 33.68 34.15 881710
20131014 33.87 34.59 33.72 34.50 685989
20131015 34.61 34.85 34.31 34.57 1654945
20131016 34.80 35.29 34.66 35.00 1310427
20131017 34.84 35.75 34.76 35.68 1171990
20131018 35.86 36.34 35.77 36.18 1258831
20131021 36.28 36.47 35.93 36.00 1751637
20131022 36.22 36.49 35.92 36.30 835395
20131023 36.13 36.25 35.75 35.88 987848
20131024 35.92 36.57 35.72 36.30 1389650
20131025 36.34 37.77 36.34 37.32 2008705
20131028 37.41 37.83 37.14 37.69 1282394
20131029 37.82 38.42 37.78 38.39 1078040
20131030 38.40 38.78 38.04 38.11 2051973
20131031 37.89 38.33 37.68 37.88 1489288
20131101 37.96 38.14 37.62 38.01 952502
20131104 38.11 38.47 38.03 38.34 983582
20131105 38.28 38.54 38.13 38.45 851036
20131106 38.59 38.84 38.41 38.71 789892
20131107 38.77 38.89 37.88 37.98 1534689
20131108 38.18 38.95 38.09 38.94 1240650
20131111 38.86 40.03 38.59 39.44 1692728
20131112 39.18 39.51 38.73 38.83 1370860
20131113 38.68 39.04 38.62 38.99 1128113
20131114 39.18 39.37 38.80 39.09 1506656
20131115 39.03 39.26 38.88 38.91 1138473
20131118 39.06 39.34 38.59 38.69 1478928
20131119 38.66 38.83 38.32 38.40 1168740
20131120 38.45 38.59 38.04 38.13 1450997
20131121 38.36 38.91 38.28 38.68 1788100
20131122 38.72 38.80 38.36 38.55 1049804
20131125 38.62 38.78 38.46 38.57 1047671
20131126 38.58 38.84 38.33 38.36 1356234
20131127 38.41 38.76 38.35 38.71 1254768
20131129 38.74 39.06 38.50 38.51 676441
20131202 38.54 39.44 38.54 39.24 1610560
20131203 39.11 39.30 38.22 38.48 967433
20131204 38.26 38.85 37.90 38.29 731288
20131205 38.11 38.21 37.56 37.90 1123136
20131206 38.49 39.45 38.46 39.28 1727871
20131209 39.39 39.72 39.04 39.71 1638923
20131210 39.51 40.77 39.45 40.30 2925137
20131211 40.31 40.83 40.02 40.10 2710920
20131212 40.05 40.40 39.82 40.13 1601972
20131213 40.26 41.00 40.13 40.87 1241265
20131216 41.06 41.88 41.03 41.53 1619688
20131217 41.59 42.21 41.48 41.99 2297772
20131218 42.00 42.96 41.95 42.89 3061301
20131219 42.76 43.13 42.50 42.84 1901531
20131220 42.89 43.23 42.84 42.94 2068977
20131223 43.27 43.54 43.23 43.35 1105709
20131224 43.34 43.46 43.26 43.34 285690
20131226 43.46 43.55 43.20 43.25 708962
20131227 43.40 43.45 43.02 43.15 660975
20131230 43.10 43.40 42.83 42.94 679603
20131231 42.92 43.18 42.82 42.95 841885
20140102 42.90 42.97 42.16 42.54 874484
20140103 42.52 43.15 42.52 43.05 1160478
20140106 43.36 43.50 42.85 42.97 814450
20140107 43.44 43.73 43.20 43.54 1511871
20140108 43.56 43.68 43.12 43.21 1250275
20140109 43.46 43.81 43.32 43.40 2200079
20140110 43.57 43.63 42.93 43.31 1971385
20140113 43.77 44.02 42.57 42.73 2806184
20140114 42.93 43.50 42.87 43.40 4213173
20140115 43.56 43.78 42.91 43.32 2966948
20140116 43.34 43.71 43.23 43.71 2113015
20140117 43.50 43.66 43.05 43.37 2210810
20140121 43.65 43.96 43.28 43.66 1302209
20140122 43.89 45.19 43.89 44.94 2081328
20140123 44.51 44.63 43.09 43.40 1352423
20140124 42.89 42.94 41.65 41.71 1527158
20140127 41.81 41.83 40.45 40.84 1890294
20140128 41.07 42.34 41.01 42.34 2136198
20140129 41.74 42.38 41.72 42.05 1568159
20140130 42.58 43.00 42.29 42.77 1675571
20140131 41.75 42.20 40.75 41.83 1714142
20140203 41.67 41.80 39.60 39.60 1850306
20140204 39.68 40.25 39.40 40.17 2011880
20140205 39.86 40.00 39.12 39.50 1717989
20140206 39.77 40.75 39.76 40.66 1137092
20140207 40.92 41.46 40.85 41.34 1376720
20140210 41.49 42.05 41.36 41.74 1378643
20140211 41.82 42.21 41.64 41.91 1966525
20140212 42.14 43.56 42.14 43.52 2439403
20140213 43.09 44.25 42.97 44.11 1649452
20140214 44.06 44.23 43.51 43.54 768388
20140218 43.42 44.03 43.42 43.86 731841
20140219 43.62 44.35 43.32 43.36 1065923
20140220 43.39 43.78 43.00 43.65 962863
20140221 43.65 43.94 43.34 43.49 869017
20140224 43.58 44.83 43.58 44.37 964078
20140225 44.34 44.56 43.75 44.00 736093
20140226 44.27 44.50 43.53 43.74 1078375
20140227 43.65 44.67 43.57 44.65 1092548
20140228 44.34 45.68 44.27 45.40 1662714
20140303 44.70 45.01 44.28 44.76 954461
20140304 45.54 46.30 45.54 46.08 1123729
20140305 45.93 46.17 45.57 45.97 1100141
20140306 46.20 46.53 45.87 45.95 1423491
20140307 46.39 46.53 45.86 46.22 1258374
20140310 46.03 46.18 45.42 45.95 1124336
20140311 46.30 46.36 45.43 45.66 843571
20140312 45.37 45.81 45.11 45.72 1368834
20140313 45.93 46.19 44.82 44.99 844278
20140314 44.92 45.42 44.70 44.82 925041
20140317 45.24 45.89 45.18 45.54 900610
20140318 45.60 46.29 45.51 46.16 882135
20140319 46.17 46.33 45.50 45.87 1122406
20140320 45.60 47.34 45.50 47.08 1347533
20140321 47.44 47.85 46.80 46.95 1232446
20140324 46.89 47.10 45.97 46.17 1094139
20140325 46.51 46.69 45.78 46.01 907374
20140326 46.45 48.06 46.29 47.45 2901517
20140327 47.27 47.59 46.55 46.68 1292513
20140328 46.79 48.37 46.79 47.89 1849880
20140331 48.17 49.03 48.14 48.58 1931854
20140401 48.53 49.03 47.97 48.51 1375093
20140402 48.54 48.88 48.39 48.46 1118166
20140403 48.56 48.64 47.64 47.77 1719750
20140404 48.26 48.29 46.60 46.82 1158446
20140407 46.72 46.87 44.99 45.08 2319517
20140408 45.19 45.76 44.78 45.17 1278985
20140409 45.55 45.62 44.96 45.35 1360657
20140410 45.54 45.71 43.95 43.97 1250920
20140411 43.70 43.84 42.84 42.95 1937003
20140414 43.50 43.83 43.04 43.62 1136236
20140415 43.74 44.53 43.05 44.17 1946089
20140416 44.55 45.07 44.44 44.85 880015
20140417 45.02 45.51 44.91 45.23 794608
20140421 45.23 45.44 45.05 45.29 581596
20140422 45.57 46.57 45.40 46.29 1224975
20140423 46.21 46.54 46.00 46.27 589268
20140424 46.48 46.64 45.77 46.22 751400
20140425 45.88 46.11 45.26 45.37 568169
20140428 45.59 45.81 44.46 45.31 1415576
20140429 45.67 46.25 45.51 46.18 932410
20140430 46.28 46.58 45.61 46.45 806319
20140501 46.06 46.17 44.12 46.07 1379434
20140502 46.08 47.06 45.63 46.30 824895
20140505 45.84 46.00 45.28 45.71 979253
20140506 45.45 45.62 45.10 45.26 989752
20140507 45.37 46.88 45.08 46.85 1286759
20140508 46.56 47.98 46.52 47.36 1709251
20140509 47.28 47.42 46.84 47.32 719701
20140512 47.61 48.74 47.61 48.52 945333
20140513 48.51 48.77 48.15 48.29 1349653
20140514 48.70 48.71 47.66 47.78 978950
20140515 47.69 47.72 46.70 47.22 1270808
20140516 47.08 47.66 46.72 47.65 1215081
20140519 47.27 48.19 47.27 48.11 627832
20140520 48.06 48.34 47.26 47.66 607440
20140521 47.94 48.48 47.75 48.16 758568
20140522 48.13 48.70 48.08 48.49 604411
20140523 48.48 48.65 48.31 48.49 521831
20140527 48.60 48.92 48.49 48.54 1032759
20140528 48.59 48.68 48.12 48.16 885164
20140529 48.33 48.61 48.13 48.50 778860
20140530 48.47 48.93 48.24 48.38 1052647
20140602 48.45 48.70 47.86 48.66 535762
20140603 48.43 48.78 48.23 48.73 425925
20140604 48.58 49.74 48.54 49.71 978748
20140605 49.91 50.32 49.40 50.11 903538
20140606 50.22 50.47 50.12 50.36 892736
20140609 50.21 50.39 49.85 50.00 804401
20140610 49.82 49.92 49.20 49.84 599666
20140611 49.48 49.53 48.46 49.31 777850
20140612 49.32 49.80 49.06 49.63 911008
20140613 49.75 50.02 49.17 49.34 946641
20140616 49.29 49.62 49.04 49.36 545825
20140617 49.26 50.38 49.25 50.26 424766
20140618 50.24 50.66 49.87 50.61 433621
20140619 50.68 50.72 50.15 50.57 383607
20140620 50.83 50.83 50.42 50.80 1153438
20140623 50.83 51.11 50.72 51.06 384010
20140624 50.98 51.47 50.52 50.58 656621
20140625 50.28 51.23 50.27 51.16 612242
20140626 51.03 51.11 50.40 50.73 425470
20140627 50.47 51.05 50.47 50.86 949760
20140630 50.76 51.18 50.02 50.99 604292
20140701 51.16 51.67 51.09 51.21 564945
20140702 51.17 51.38 50.78 50.93 637803
20140703 51.23 51.44 50.87 51.34 679967
20140707 51.26 51.46 50.54 50.79 934867
20140708 50.72 50.92 50.13 50.46 610733
20140709 50.59 50.96 50.32 50.56 474176
20140710 49.78 50.17 49.19 49.74 650583
20140711 49.75 49.85 48.75 49.22 1112683
20140714 49.88 50.32 49.80 50.20 915646
20140715 50.39 50.67 49.77 50.08 855368
20140716 50.39 50.67 50.19 50.63 832525
20140717 50.38 50.89 49.64 49.75 626934
20140718 50.04 50.61 49.82 50.34 585877
20140721 49.91 50.10 49.50 49.67 557297
20140722 49.90 50.17 49.59 50.10 996353
20140723 50.24 50.46 49.91 50.32 480012
20140724 50.59 51.63 50.17 50.93 915646
20140725 50.85 50.97 50.47 50.63 347984
20140728 50.57 50.72 50.14 50.45 327656
20140729 50.73 51.18 50.17 50.21 431910
20140730 50.48 50.84 49.88 50.15 1035901
20140731 50.07 50.82 47.11 47.15 1747064
20140801 46.90 47.29 46.38 46.95 1244409
20140804 47.16 47.42 46.55 47.09 864827
20140805 46.89 46.90 45.79 46.20 1542279
20140806 45.89 47.55 45.39 47.38 1302776
20140807 47.53 47.80 46.71 46.83 797404
20140808 46.87 47.58 46.65 47.55 713880
20140811 47.70 47.85 47.36 47.39 710358
20140812 47.30 47.84 47.30 47.65 549448
20140813 47.82 48.10 47.45 47.57 977535
20140814 47.77 48.20 47.66 48.09 444087
20140815 48.29 48.29 47.13 47.52 718710
20140818 47.95 48.45 47.86 48.30 420338
20140819 48.33 48.60 48.24 48.47 408765
20140820 48.28 48.61 48.10 48.47 588896
20140821 48.58 48.83 47.80 48.26 1487032
20140822 48.26 48.63 48.03 48.39 693351
20140825 48.92 49.41 48.92 49.19 449923
20140826 49.21 49.68 49.21 49.55 450125
20140827 49.69 49.69 49.11 49.23 278649
20140828 48.82 48.85 48.54 48.61 564845
20140829 48.82 49.05 48.55 49.01 393570
20140902 49.17 49.25 48.76 49.14 498428
20140903 49.56 49.68 48.64 48.82 627739
20140904 49.01 49.49 48.51 48.78 639513
20140905 48.65 48.77 48.14 48.42 614456
20140908 48.21 49.06 48.21 48.92 670005
20140909 48.79 48.98 48.09 48.31 450225
20140910 48.45 49.54 48.43 49.14 1078971
20140911 49.05 50.02 48.95 49.82 823367
20140912 49.69 50.64 49.65 49.91 1040127
20140915 49.82 49.92 49.20 49.41 556392
20140916 49.32 50.15 49.12 49.98 630456
20140917 50.16 50.68 49.94 50.30 507183
20140918 50.61 51.13 50.40 50.87 394878
20140919 51.05 51.13 50.15 50.46 756346
20140922 50.40 50.57 49.88 49.93 547033
20140923 49.69 50.28 49.44 49.44 600770
20140924 49.51 49.72 49.32 49.52 855972
20140925 49.39 49.56 48.35 48.37 876601
20140926 50.01 51.67 49.89 50.45 3107099
20140929 49.92 51.41 49.67 51.32 1849003
20140930 51.41 51.47 50.83 50.84 1627413
20141001 50.83 50.83 50.01 50.20 2525348
20141002 50.04 50.48 49.17 50.43 1498906
20141003 50.91 51.76 50.70 51.50 1232334
20141006 51.67 51.69 50.83 51.24 1434603
20141007 50.77 50.81 49.92 49.99 1191391
20141008 49.99 51.03 49.22 51.02 1295322
20141009 50.82 50.88 49.07 49.12 1649048
20141010 49.25 50.12 48.73 49.30 1840557
20141013 49.39 49.61 47.50 47.56 1252987
20141014 47.86 48.31 47.26 47.46 1186074
20141015 47.01 48.13 45.63 48.06 1604205
20141016 46.92 48.76 46.86 48.26 848099
20141017 48.87 49.55 48.54 48.87 901268
20141020 48.56 49.29 48.44 49.26 679362
20141021 49.61 50.71 49.61 50.64 627397
20141022 50.76 50.79 49.24 49.38 1046129
20141023 50.26 50.87 49.93 50.42 644050
20141024 50.63 50.69 50.04 50.67 630205
20141027 50.32 50.61 49.69 50.53 623384
20141028 50.77 51.16 50.66 50.98 1023457
20141029 51.21 51.67 50.89 51.60 1049339
20141030 51.43 51.86 51.30 51.79 1128290
20141031 51.83 52.71 50.99 51.83 3582601
20141103 51.84 52.32 51.59 52.16 1133407
20141104 51.86 53.04 51.81 52.70 1567789
20141105 52.98 53.67 52.79 53.57 1297629
20141106 53.84 54.29 53.53 54.28 1101405
20141107 54.30 54.78 53.84 54.06 1463658
20141110 54.06 54.71 54.00 54.11 1306056
20141111 54.07 54.35 53.94 54.21 772659
20141112 53.82 54.17 53.72 53.86 520356
20141113 54.33 54.95 54.19 54.92 1806749
20141114 54.90 55.16 54.29 54.90 1149458
20141117 54.83 55.51 54.59 55.34 1269741
20141118 55.25 55.78 55.14 55.16 1345983
20141119 55.32 55.42 54.30 54.96 1281177
20141120 54.53 55.30 54.44 55.25 650570
20141121 55.86 56.15 55.56 55.67 789011
20141124 55.99 56.43 55.79 56.41 936179
20141125 56.64 56.74 56.23 56.52 1131400
20141126 56.42 56.56 56.00 56.50 599006
20141128 56.70 56.97 56.47 56.57 347606
20141201 56.22 56.27 55.81 55.86 953835
20141202 55.35 55.55 54.53 54.96 2358204
20141203 54.86 55.78 54.74 55.35 1962345
20141204 54.87 55.28 53.91 54.44 2076207
20141205 54.72 55.01 53.72 54.30 2598168
20141208 54.36 55.40 54.11 55.07 1538596
20141209 54.27 54.81 53.64 54.67 1680849
20141210 54.63 54.63 52.51 52.56 1253389
20141211 52.87 53.29 51.71 51.84 1275760
20141212 51.79 52.02 50.09 50.12 1512212
20141215 50.51 50.80 49.37 50.07 1639900
20141216 49.59 50.72 49.38 49.86 1405900
20141217 50.17 51.51 50.01 51.46 1400500
20141218 52.20 52.87 51.94 52.85 1270100
20141219 52.11 53.08 51.90 52.90 1929900
20141222 53.49 54.84 53.49 54.33 1688300
20141223 54.48 55.26 54.48 54.81 1051000
20141224 54.68 54.95 54.33 54.51 313000
20141226 54.77 54.97 54.43 54.45 373200
20141229 54.31 54.70 54.01 54.41 556900
20141230 54.22 54.30 53.72 53.75 781000
20141231 53.85 54.14 53.22 53.37 714000