20000103 78.65 80.42 77.77 79.43 1308297
20000104 79.64 79.98 78.49 79.15 769453
20000105 79.15 81.36 77.33 79.70 981619
20000106 79.32 79.32 77.05 77.99 1164930
20000107 78.04 78.60 76.89 77.99 1069540
20000110 77.77 80.42 75.67 75.83 1975006
20000111 77.55 78.76 75.12 75.45 1145128
20000112 75.22 77.72 74.78 77.43 840288
20000113 77.33 82.19 76.99 81.75 1221281
20000114 80.64 80.97 78.16 79.76 3273571
20000118 79.54 79.98 77.60 77.82 1646630
20000119 78.87 78.93 77.77 77.99 903202
20000120 78.55 79.26 72.03 72.91 2852182
20000121 71.75 73.24 67.71 71.12 4598955
20000124 82.85 86.39 79.32 81.75 5205352
20000125 82.97 85.83 82.19 85.28 1754806
20000126 85.33 87.49 83.12 83.29 2014044
20000127 81.85 85.50 81.30 81.58 830557
20000128 81.08 86.17 79.70 83.46 1032312
20000131 83.73 85.72 81.75 83.29 1302979
20000201 83.62 85.33 83.62 84.73 527528
20000202 84.62 93.68 84.45 89.26 1565498
20000203 89.04 95.44 88.92 93.68 982750
20000204 93.18 104.72 92.79 103.23 1679332
20000207 101.52 102.18 96.11 96.72 1352201
20000208 102.07 103.73 101.36 102.07 1324818
20000209 102.07 105.06 99.53 99.81 1054491
20000210 99.81 101.58 96.33 101.02 680966
20000211 101.02 101.02 95.72 96.05 426933
20000214 97.60 97.60 95.89 97.21 663427
20000215 97.16 97.16 94.56 96.55 495392
20000216 95.00 96.22 93.68 95.44 537712
20000217 97.32 106.05 96.66 103.45 1957467
20000218 101.74 102.18 97.32 99.86 1190390
20000222 97.65 102.51 95.44 101.24 970643
20000223 101.24 101.90 98.43 98.43 740146
20000224 98.87 101.29 94.01 101.08 1236217
20000225 100.41 100.47 96.94 98.10 851151
20000228 97.87 106.93 96.66 106.10 1232936
20000229 106.32 107.48 103.12 105.39 1230333
20000301 104.94 106.71 104.11 105.17 888945
20000302 105.71 106.00 103.18 103.84 526170
20000303 103.62 107.37 103.62 105.94 1117744
20000306 105.71 109.09 102.41 102.51 1494437
20000307 102.51 104.83 98.54 104.18 1700605
20000308 106.05 113.95 105.33 113.12 2023210
20000309 112.90 114.00 107.48 111.90 1407647
20000310 112.90 115.33 111.57 114.34 902184
20000313 112.68 113.61 111.30 113.29 787219
20000314 112.68 114.55 110.03 110.03 1501679
20000315 110.03 110.03 108.36 109.58 974829
20000316 109.58 109.69 104.18 105.83 1070445
20000317 106.05 110.19 106.05 108.97 1108918
20000320 109.04 116.43 108.48 114.94 967361
20000321 113.78 116.55 111.40 115.55 733810
20000322 115.22 120.08 114.06 114.11 1016810
20000323 113.56 113.56 110.91 111.30 945296
20000324 111.30 113.61 108.21 110.30 785069
20000327 109.42 111.40 107.37 107.37 653243
20000328 107.37 108.36 102.96 103.84 897658
20000329 104.72 105.50 96.77 97.43 1142638
20000330 96.43 98.10 89.26 90.86 1358764
20000331 91.03 94.45 90.14 93.46 1619020
20000403 93.68 95.39 92.79 93.73 916781
20000404 96.33 97.43 87.49 93.90 1287590
20000405 93.90 98.98 93.13 95.39 1518312
20000406 95.89 101.46 95.89 98.32 937715
20000407 98.76 106.49 98.15 105.61 1133020
20000410 105.39 106.60 100.75 101.80 730981
20000411 100.85 100.97 92.13 93.01 1028239
20000412 93.24 95.99 91.13 92.96 1053812
20000413 92.74 94.51 89.21 92.79 927531
20000414 89.48 90.97 85.50 90.42 1125325
20000417 90.42 90.69 86.50 88.65 832933
20000418 88.82 104.28 87.54 104.28 1680011
20000419 103.29 103.29 93.95 96.33 1318141
20000420 96.50 101.63 96.38 101.52 885324
20000424 97.21 97.21 91.80 94.73 1749148
20000425 95.00 97.21 94.90 96.77 1482669
20000426 96.88 101.24 96.38 98.54 1240404
20000427 97.87 103.35 96.82 101.74 799439
20000428 102.96 105.94 102.79 104.28 1254662
20000501 103.84 106.05 103.12 104.83 1134152
20000502 104.94 106.00 102.41 102.79 502408
20000503 101.29 101.41 92.79 95.50 995310
20000504 93.78 93.78 89.26 89.36 1605555
20000505 89.75 94.34 88.15 91.69 1785584
20000508 91.03 91.03 86.27 86.39 1346883
20000509 85.72 85.72 79.10 80.69 1900889
20000510 80.92 81.25 74.68 75.07 2694784
20000511 76.00 78.21 76.00 76.89 2758716
20000512 78.43 86.71 78.38 83.59 1019639
20000515 81.75 84.62 80.47 81.30 593611
20000516 81.36 87.27 81.36 86.33 736978
20000517 79.98 83.51 79.26 79.37 1138565
20000518 81.08 82.02 78.82 79.10 829539
20000519 76.66 80.86 76.00 79.70 1051209
20000522 77.77 77.77 69.82 71.58 1983266
20000523 71.14 71.14 63.58 64.29 3287263
20000524 60.98 61.64 56.45 58.66 4261300
20000525 60.09 62.41 59.21 61.97 3504181
20000526 62.08 66.17 61.20 65.45 2039051
20000530 65.18 67.27 63.85 64.24 1444535
20000531 64.24 64.24 61.15 61.64 1298452
20000601 61.64 62.47 60.76 62.08 2355319
20000602 65.40 69.82 65.40 68.27 1103826
20000605 68.05 70.53 67.27 69.71 681871
20000606 67.83 67.83 63.68 64.51 1145807
20000607 63.63 64.96 61.20 61.86 2689126
20000608 62.75 65.84 62.36 64.62 1333530
20000609 65.62 66.23 61.92 62.64 1351522
20000612 62.41 62.64 59.21 59.55 1050756
20000613 59.32 59.32 55.68 57.61 1600010
20000614 57.83 58.55 55.34 55.84 3072156
20000615 57.00 57.11 49.49 51.20 4191257
20000616 51.04 55.68 50.37 54.90 4717088
20000619 53.25 55.68 53.25 55.57 1690082
20000620 55.45 57.00 53.69 54.35 1164590
20000621 54.35 55.68 53.69 55.29 1237462
20000622 55.07 56.56 55.07 55.51 1006739
20000623 54.79 55.01 52.92 53.52 1447364
20000626 53.52 59.60 53.13 58.77 1649912
20000627 57.89 60.98 56.45 60.98 2053761
20000628 60.64 60.76 58.38 59.65 1002326
20000629 59.21 60.87 57.05 58.05 1182356
20000630 58.05 61.42 57.94 59.43 1316784
20000703 59.65 60.98 58.94 60.32 246678
20000705 58.99 59.32 56.01 56.56 1102016
20000706 55.68 57.22 54.30 55.29 1092058
20000707 54.79 55.45 52.58 53.91 1404592
20000710 53.91 54.79 52.14 52.97 1410250
20000711 53.02 54.01 51.81 52.48 1360235
20000712 53.47 59.65 53.02 58.77 2127538
20000713 58.55 58.55 54.62 54.90 1828131
20000714 55.57 55.62 52.64 53.30 1909263
20000717 53.02 54.35 52.69 53.96 2507286
20000718 55.68 57.05 55.18 56.45 1807763
20000719 57.00 57.66 55.01 55.23 1436841
20000720 56.12 58.11 56.01 56.56 1375964
20000721 39.77 43.97 38.78 42.42 12105424
20000724 41.09 44.41 40.71 41.54 5384476
20000725 41.59 42.31 39.82 40.26 2821631
20000726 40.32 41.04 39.55 40.76 1452569
20000727 40.82 42.42 40.43 42.03 1339980
20000728 41.76 42.20 39.16 39.82 1280913
20000731 39.38 40.38 39.11 39.82 1146599
20000801 40.21 41.20 39.33 40.65 1036725
20000802 40.65 42.20 40.21 41.54 1204534
20000803 40.21 41.92 38.99 41.54 1172511
20000804 42.53 42.76 40.10 40.60 1000629
20000807 40.60 40.82 39.87 40.48 761306
20000808 40.21 40.32 39.94 40.16 925947
20000809 40.21 40.65 38.14 38.44 2055232
20000810 39.11 40.87 38.61 40.26 996668
20000811 40.16 40.65 39.27 40.48 1222865
20000814 39.99 41.98 39.66 41.87 1074293
20000815 41.64 44.08 41.15 43.14 817884
20000816 43.08 45.07 43.08 45.07 909879
20000817 44.96 49.93 44.02 48.71 2358827
20000818 48.77 49.71 45.85 47.55 1043967
20000821 47.55 48.11 46.45 46.67 1016697
20000822 47.50 48.61 47.11 48.33 1279442
20000823 48.33 51.09 48.06 50.98 1230446
20000824 50.98 52.14 50.37 51.26 887587
20000825 50.82 51.20 49.38 50.43 1061167
20000828 50.15 51.04 49.83 50.65 1027220
20000829 51.26 52.75 51.04 52.64 1494663
20000830 52.41 52.97 51.26 52.58 1259188
20000831 56.78 61.76 56.45 59.94 2983555
20000901 59.76 62.69 59.26 61.92 1302300
20000905 60.32 61.20 59.32 59.60 854433
20000906 59.43 59.43 56.61 57.55 1270616
20000907 56.90 58.27 56.12 56.56 2544967
20000908 56.56 56.56 52.36 53.25 2475377
20000911 50.82 52.03 49.49 51.70 1524196
20000912 51.81 54.62 51.75 52.69 1404592
20000913 51.92 53.91 51.26 51.26 661956
20000914 53.13 54.18 51.92 53.63 1144788
20000915 52.48 53.02 49.32 49.44 1862756
20000918 49.88 52.09 49.54 49.88 1031633
20000919 50.04 51.20 49.27 49.66 779298
20000920 49.32 50.87 48.88 50.21 970982
20000921 50.27 50.27 48.16 48.33 1140488
20000922 45.95 48.94 45.51 48.27 980035
20000925 48.71 48.99 45.95 45.95 1113331
20000926 34.02 35.30 32.70 32.92 9675649
20000927 32.80 33.31 29.66 30.93 5613615
20000928 31.59 33.09 30.93 32.80 3027572
20000929 32.75 33.64 32.48 33.14 1765669
20001002 33.19 34.02 32.80 33.41 2245446
20001003 32.04 33.19 31.92 32.53 3233854
20001004 32.48 32.92 32.26 32.80 3141406
20001005 31.81 32.36 29.71 30.15 2774445
20001006 30.05 30.83 29.71 30.54 1142412
20001009 30.54 30.71 29.22 30.66 1532004
20001010 30.49 30.71 28.33 28.72 1268580
20001011 28.06 28.72 27.89 28.55 2114752
20001012 28.77 29.77 26.95 27.18 2273282
20001013 27.06 29.71 27.06 29.16 1862756
20001016 29.16 29.71 29.06 29.61 1597747
20001017 29.27 29.38 25.41 26.41 3069213
20001018 26.46 27.56 25.46 26.73 2400581
20001019 27.62 28.50 26.73 26.73 2204257
20001020 26.29 26.51 25.41 26.07 1541962
20001023 27.40 31.71 27.40 30.98 5744195
20001024 31.15 31.65 29.16 29.44 1674579
20001025 29.44 30.66 29.06 29.06 1224223
20001026 29.38 33.58 29.22 31.76 2082163
20001027 32.70 34.47 32.59 33.97 1478142
20001030 33.75 34.91 33.03 33.58 694092
20001031 33.80 36.68 33.64 36.45 1405950
20001101 36.23 37.83 35.62 37.51 1008889
20001102 37.45 40.48 37.39 40.32 1647875
20001103 40.32 40.38 38.55 39.11 1500321
20001106 39.11 39.11 37.83 38.72 868916
20001107 38.61 42.20 38.61 41.37 1122497
20001108 41.37 41.37 38.99 39.38 886682
20001109 38.44 38.66 36.01 36.68 1121591
20001110 36.45 36.45 34.91 35.35 997913
20001113 33.64 37.78 32.48 36.18 1638257
20001114 38.88 40.55 38.34 39.11 984787
20001115 38.78 39.43 38.55 39.38 422634
20001116 39.22 40.10 38.88 39.38 934773
20001117 39.38 40.16 39.38 39.77 490074
20001120 39.99 40.43 38.11 39.77 723626
20001121 39.72 40.16 38.88 39.60 1196953
20001122 39.60 39.82 39.11 39.38 370130
20001124 39.49 40.38 39.43 40.16 322718
20001127 40.65 41.32 39.94 40.55 632536
20001128 40.55 41.04 39.55 39.87 605944
20001129 39.99 42.86 39.99 42.86 1106994
20001130 40.65 41.48 35.69 40.65 1690534
20001201 40.55 41.87 39.27 39.66 670556
20001204 39.55 39.77 36.73 38.50 1072030
20001205 39.77 43.30 39.77 43.03 1967877
20001206 41.87 43.08 39.11 39.38 1432088
20001207 38.88 38.88 36.01 37.67 2637980
20001208 38.22 39.05 36.01 38.72 1097603
20001211 38.72 39.33 38.11 38.50 540767
20001212 36.84 38.66 36.68 38.27 532733
20001213 38.27 38.39 35.52 36.29 1400745
20001214 36.29 38.88 35.69 38.88 1532344
20001215 38.00 38.17 35.96 36.34 1740549
20001218 36.57 37.12 34.25 35.13 1103034
20001219 35.30 37.67 35.01 35.52 888379
20001220 33.80 35.69 33.19 35.24 2344683
20001221 35.13 37.83 34.63 36.23 1679106
20001222 35.79 40.43 35.79 39.72 1336925
20001226 39.72 39.82 38.83 39.77 732225
20001227 39.99 41.76 38.27 38.72 1201026
20001228 38.72 39.77 37.83 39.05 909652
20001229 39.27 40.10 38.88 39.16 568830
20010102 38.66 39.55 36.07 36.34 628349
20010103 36.29 41.98 36.29 41.37 2212970
20010104 41.37 43.64 41.15 42.53 1765443
20010105 42.42 42.42 39.87 41.98 1620604
20010108 41.76 41.76 37.29 38.34 1478142
20010109 39.55 40.60 39.33 40.26 1456756
20010110 40.76 42.25 39.22 42.20 635365
20010111 41.98 46.34 41.26 46.06 2691050
20010112 44.29 44.29 41.92 42.97 2712323
20010116 43.08 43.25 41.59 42.47 1988245
20010117 43.75 43.97 42.76 43.14 1820549
20010118 43.30 45.95 43.20 45.07 1622641
20010119 45.12 46.50 44.52 44.74 2039278
20010122 44.74 45.51 43.85 44.90 1889913
20010123 44.90 49.32 43.97 47.50 3084716
20010124 47.83 49.66 46.84 49.27 1531552
20010125 49.05 49.54 48.16 48.77 832933
20010126 48.83 48.83 47.01 47.72 924249
20010129 47.63 50.45 46.96 49.62 1479500
20010130 50.29 50.29 49.00 49.05 1269372
20010131 49.49 52.85 49.40 50.82 1943322
20010201 50.82 50.86 49.49 50.37 948125
20010202 49.49 50.59 45.95 47.10 1240970
20010205 47.06 47.72 45.69 47.30 1095000
20010206 47.52 49.36 47.01 48.92 766851
20010207 48.69 48.78 47.41 48.35 526170
20010208 48.83 49.67 48.61 49.27 831236
20010209 48.52 49.00 46.13 46.34 816978
20010212 46.13 46.14 42.86 45.95 1424281
20010213 45.78 46.61 45.43 46.01 628802
20010214 45.87 46.22 45.10 46.00 580598
20010215 46.62 50.86 46.62 50.15 1256359
20010216 48.16 48.61 45.60 47.46 1425525
20010220 46.84 47.19 43.96 44.28 706539
20010221 43.30 44.63 43.14 44.26 1566064
20010222 43.52 45.03 43.04 44.38 1569232
20010223 43.52 46.57 43.30 46.09 1465582
20010226 46.22 47.02 45.07 46.40 1582811
20010227 46.40 46.82 45.78 46.46 1014547
20010228 46.04 46.35 45.25 45.95 1913902
20010301 45.60 45.69 43.66 44.19 1538341
20010302 43.08 44.60 42.92 43.95 1642670
20010305 43.95 43.97 40.48 41.09 2011894
20010306 42.64 44.98 42.42 44.94 2252801
20010307 44.94 46.40 44.93 46.00 1518086
20010308 45.42 46.22 45.07 45.34 1220149
20010309 44.45 44.46 41.27 41.76 1494889
20010312 40.87 41.10 39.77 40.36 1648214
20010313 41.54 43.29 40.58 43.22 1312484
20010314 41.46 44.24 40.66 43.48 1509034
20010315 43.44 44.36 42.43 42.62 1063882
20010316 43.08 43.92 40.74 41.15 1323912
20010319 41.15 41.97 40.48 41.68 915989
20010320 41.71 42.42 40.54 40.55 770924
20010321 39.86 41.93 38.44 40.70 1349938
20010322 40.70 44.10 40.63 42.20 2095402
20010323 43.30 43.30 41.27 42.60 1766009
20010326 42.77 43.48 40.21 40.43 1688271
20010327 40.56 40.56 37.72 38.33 3436288
20010328 37.74 38.84 36.28 38.05 2396168
20010329 38.35 42.42 38.27 40.17 2554585
20010330 40.18 41.18 39.41 40.23 1872035
20010402 40.08 41.35 38.58 38.99 880345
20010403 38.13 40.46 37.57 39.88 1882898
20010404 40.10 42.86 40.10 41.06 2057496
20010405 42.42 46.80 42.42 45.89 1444309
20010406 44.98 46.71 44.24 46.10 1677182
20010409 46.31 49.49 46.18 48.22 2285050
20010410 48.61 50.82 48.56 50.31 3050430
20010411 51.26 52.57 50.73 52.56 2298176
20010412 51.92 52.14 50.67 51.92 2829099
20010416 51.26 51.27 48.87 49.17 2219873
20010417 49.17 52.06 48.61 51.70 1855967
20010418 52.32 57.44 52.03 52.55 3384689
20010419 52.67 55.84 51.88 55.37 1800860
20010420 54.79 55.06 53.33 53.89 2376592
20010423 55.68 57.40 53.91 56.16 3206470
20010424 55.68 55.77 52.72 53.86 1825981
20010425 55.01 55.32 52.45 53.20 1901794
20010426 54.35 54.35 52.58 52.80 1774382
20010427 52.94 53.74 52.79 53.02 1236896
20010430 54.35 54.48 53.47 54.29 1385129
20010501 54.09 58.33 53.95 57.22 2410426
20010502 57.44 61.86 56.82 61.24 4249532
20010503 60.45 61.24 59.39 61.24 2612294
20010504 58.77 59.83 57.13 57.80 2285050
20010507 57.00 60.62 56.60 60.00 1612005
20010508 60.09 61.69 59.12 61.23 1812741
20010509 60.76 61.33 59.26 59.39 1637238
20010510 60.27 60.62 57.89 58.41 1351748
20010511 58.41 59.12 58.06 58.66 984448
20010514 58.66 58.83 57.34 57.70 1025297
20010515 57.70 59.08 57.70 58.50 1153841
20010516 58.19 58.46 57.03 58.32 1674014
20010517 58.77 59.20 57.90 58.84 1715202
20010518 58.50 60.20 58.06 59.08 1281253
20010521 59.14 61.77 58.86 61.56 1343262
20010522 61.34 62.52 60.24 60.32 1428354
20010523 59.87 59.87 58.66 58.88 1022694
20010524 59.77 59.96 58.06 59.23 806116
20010525 59.23 59.56 58.01 58.15 568717
20010529 58.37 58.44 55.70 56.42 944051
20010530 55.68 55.85 53.42 53.75 1836504
20010531 53.64 55.37 53.64 54.78 1424846
20010601 54.59 55.13 53.93 54.80 742070
20010604 54.90 54.90 51.66 52.28 2078316
20010605 53.02 53.38 51.83 52.63 2393905
20010606 52.72 52.76 50.21 51.43 2263664
20010607 51.48 52.54 51.35 51.83 1903492
20010608 51.80 52.34 50.95 52.31 812452
20010611 51.70 51.92 49.07 49.49 1914241
20010612 49.36 51.26 48.83 51.09 2947572
20010613 50.95 51.96 50.55 51.05 1037857
20010614 50.68 51.35 50.29 50.82 1361932
20010615 50.73 52.05 50.18 51.49 1673561
20010618 51.26 52.19 50.06 50.58 691376
20010619 51.46 52.17 51.12 51.50 884306
20010620 51.30 52.45 51.12 52.45 979695
20010621 52.36 53.06 51.30 51.95 1436162
20010622 51.95 52.52 51.17 51.61 1325610
20010625 51.83 53.69 51.83 52.38 904221
20010626 51.96 53.90 51.81 53.13 934546
20010627 53.29 55.15 53.13 55.00 1461622
20010628 55.00 57.56 55.00 56.33 1590166
20010629 56.33 59.94 56.29 59.43 2280863
20010702 59.21 59.33 57.44 58.87 1268693
20010703 58.68 59.87 58.46 59.30 519607
20010705 58.37 58.64 57.32 57.76 948125
20010706 57.76 57.76 54.79 55.26 1998316
20010709 55.26 55.90 54.62 55.76 1757296
20010710 55.76 56.21 52.57 52.94 2665364
20010711 52.76 53.16 51.17 52.17 3306839
20010712 53.02 54.35 52.98 53.83 2024228
20010713 54.04 55.12 53.17 53.44 1432654
20010716 53.66 54.39 53.38 54.39 1079498
20010717 54.16 54.16 53.16 53.91 1097716
20010718 53.33 53.47 52.16 52.98 1609402
20010719 53.02 53.28 51.96 52.36 1811497
20010720 52.32 52.67 51.48 51.83 2020946
20010723 48.78 48.78 43.13 43.75 8772673
20010724 43.75 44.10 41.93 42.33 3822486
20010725 42.33 42.77 41.09 41.52 2200637
20010726 41.74 41.80 40.78 41.62 2599734
20010727 42.51 42.51 41.09 41.14 2967714
20010730 41.54 41.65 40.18 40.48 2181287
20010731 40.65 41.10 40.10 40.40 2061116
20010801 41.01 41.09 40.12 40.61 2006350
20010802 41.09 41.85 40.34 40.49 2147454
20010803 40.70 41.27 40.52 41.21 1994129
20010806 41.01 42.46 40.82 42.07 1360575
20010807 42.15 43.61 41.93 43.49 2151980
20010808 42.86 42.86 39.95 40.21 2453425
20010809 40.65 41.14 40.23 40.95 1644254
20010810 40.86 41.27 39.68 40.74 1068409
20010813 40.61 40.62 40.03 40.26 689340
20010814 40.26 40.74 40.12 40.59 958083
20010815 40.65 42.07 40.65 41.71 1660888
20010816 41.54 42.43 41.09 42.38 1530307
20010817 42.07 42.50 41.32 42.22 1467053
20010820 42.22 42.68 41.76 42.51 953783
20010821 42.51 42.68 41.09 41.17 598363
20010822 41.18 41.36 39.28 40.92 2175629
20010823 40.92 42.60 40.74 41.47 834631
20010824 41.47 43.51 41.23 43.21 763569
20010827 43.04 45.24 42.86 45.07 1023373
20010828 45.07 46.84 44.72 45.91 2079674
20010829 45.92 46.53 45.25 45.35 2857388
20010830 44.85 44.89 43.75 44.36 1642104
20010831 44.58 46.40 44.04 46.10 1326854
20010904 40.65 42.77 40.39 41.76 7146184
20010905 41.76 42.24 39.33 40.22 3922401
20010906 39.77 42.42 39.62 41.32 2546664
20010907 40.87 42.93 40.87 42.68 1924086
20010910 42.68 43.26 42.04 42.46 1257038
20010917 41.76 42.85 39.95 40.74 1266430
20010918 41.32 42.77 40.43 40.65 1497492
20010919 40.65 40.66 37.65 39.33 1847706
20010920 38.88 39.59 37.74 38.80 1244591
20010921 38.00 38.88 36.41 37.09 1628299
20010924 37.31 39.28 37.31 37.96 1482442
20010925 38.18 39.70 38.18 38.98 1466714
20010926 39.20 39.86 37.21 37.54 1308523
20010927 37.54 39.56 36.54 39.56 1471693
20010928 39.63 41.62 39.18 39.51 1795881
20011001 39.33 39.68 38.30 38.53 1340546
20011002 38.52 39.64 38.00 38.11 1970593
20011003 38.11 41.54 37.12 40.22 2078882
20011004 40.74 44.01 40.39 41.85 1896363
20011005 42.07 42.73 40.44 42.61 1389995
20011008 42.42 43.88 42.11 43.44 996895
20011009 43.44 43.57 40.12 40.48 1641878
20011010 40.48 42.18 40.03 41.92 1382753
20011011 42.42 44.18 41.85 43.57 1623207
20011012 43.22 44.19 41.89 43.83 1432654
20011015 42.95 43.61 41.62 43.04 1736022
20011016 43.06 44.89 42.82 44.72 1245383
20011017 46.31 46.97 44.72 46.17 2535801
20011018 45.99 46.34 43.83 44.69 2051838
20011019 44.63 45.25 44.05 44.50 1510505
20011022 39.77 40.21 38.62 39.57 10491043
20011023 39.59 39.77 38.66 39.60 2239788
20011024 39.77 40.03 38.62 39.93 1710110
20011025 39.80 41.36 38.96 41.20 1638030
20011026 41.09 41.18 39.23 39.47 1170248
20011029 39.69 40.35 38.71 39.03 1466487
20011030 39.09 39.39 38.23 38.66 1100884
20011031 39.28 39.98 38.92 39.55 1150333
20011101 39.55 41.89 39.49 41.62 1237575
20011102 41.62 42.08 40.66 41.56 1179414
20011105 41.64 43.13 41.24 41.47 1480632
20011106 41.47 42.86 40.88 42.55 2526862
20011107 42.33 42.55 41.49 41.89 1319273
20011108 41.98 43.30 40.56 41.10 1926915
20011109 41.10 41.10 39.69 40.52 1271522
20011112 40.43 41.09 39.88 40.63 1007871
20011113 40.65 41.45 40.31 41.34 1149088
20011114 42.29 44.10 41.86 42.33 1995826
20011115 42.11 43.60 42.11 43.17 1460830
20011116 43.30 43.92 42.46 43.74 1877353
20011119 43.91 45.16 43.83 44.98 1179414
20011120 44.28 44.98 43.59 44.63 1242780
20011121 44.50 44.51 43.18 43.79 788463
20011123 43.79 45.16 43.79 45.07 317739
20011126 45.07 45.51 44.51 45.10 1103939
20011127 44.89 45.30 44.00 44.47 657204
20011128 44.54 44.81 42.27 42.36 1952261
20011129 42.86 45.73 42.73 45.73 2033167
20011130 45.16 46.09 44.56 45.66 1365666
20011203 45.44 46.22 44.85 46.13 929002
20011204 46.35 49.05 46.18 48.96 2354414
20011205 49.49 50.55 48.65 50.06 2108415
20011206 49.93 50.15 49.00 49.50 1312144
20011207 49.53 49.53 47.08 47.47 1737720
20011210 47.70 49.00 47.70 48.12 1095339
20011211 48.21 48.21 46.66 47.61 1039554
20011212 47.55 48.38 47.52 47.93 1462867
20011213 47.70 47.70 46.41 46.47 854546
20011214 46.48 47.46 46.22 47.28 981958
20011217 47.28 48.61 47.15 48.21 1014094
20011218 48.39 50.28 48.23 49.53 1499981
20011219 49.40 51.04 48.56 50.70 1679219
20011220 51.48 51.69 51.20 51.30 1915939
20011221 51.31 52.80 51.30 51.91 2045275
20011224 51.91 52.08 51.44 51.88 371148
20011226 51.88 52.86 51.62 52.69 710273
20011227 52.76 53.29 52.73 53.02 985919
20011228 53.10 53.42 52.33 52.54 904900
20011231 52.41 53.01 51.80 52.14 975961
20020102 52.14 52.80 51.56 52.80 1191747
20020103 53.02 54.13 52.94 54.06 1714862
20020104 54.44 54.70 52.14 53.40 2165332
20020107 53.40 53.65 52.79 52.84 1111521
20020108 53.20 53.20 51.24 51.88 1429146
20020109 52.05 53.02 51.04 51.23 1245949
20020110 51.45 51.63 50.54 50.90 933188
20020111 51.01 51.74 51.01 51.72 1592429
20020114 51.72 51.96 50.29 51.09 2467229
20020115 51.09 51.74 50.62 51.65 1424281
20020116 51.48 51.57 50.29 50.37 1542754
20020117 51.04 52.14 50.83 51.03 1208155
20020118 51.03 51.03 50.06 50.55 1885274
20020122 50.77 51.96 50.36 50.51 1425978
20020123 50.55 52.01 50.55 51.60 1446233
20020124 51.51 51.51 46.44 46.62 6563663
20020125 46.84 48.03 46.57 47.59 4025938
20020128 47.63 47.81 46.62 47.14 1513334
20020129 47.14 47.19 45.73 46.96 1676164
20020130 46.87 47.63 46.07 47.40 1804821
20020131 47.63 49.09 47.21 49.09 2328502
20020201 48.52 49.00 48.16 48.83 1813081
20020204 48.84 49.67 46.90 47.09 1501113
20020205 47.09 47.72 46.09 46.31 1357180
20020206 46.31 47.50 45.69 47.17 2148133
20020207 47.28 47.28 46.40 46.43 1116839
20020208 46.43 46.86 45.38 46.69 870727
20020211 46.75 47.80 46.40 47.50 922552
20020212 47.94 48.16 46.64 46.71 1222639
20020213 46.71 47.55 46.71 47.02 1255906
20020214 47.50 47.63 45.92 46.22 1555654
20020215 46.04 46.31 45.07 45.31 1492513
20020219 45.30 45.34 44.63 44.70 1143770
20020220 44.79 45.07 44.06 44.61 2025360
20020221 45.14 46.40 44.91 45.51 1780605
20020222 45.29 45.69 43.76 45.25 1555201
20020225 45.16 46.29 45.16 46.24 879892
20020226 46.13 46.80 45.31 45.55 1213247
20020227 45.72 46.04 44.36 45.06 1036612
20020228 45.06 45.20 43.39 43.93 1646177
20020301 43.93 46.48 43.92 46.41 1850988
20020304 46.71 48.92 46.44 48.68 1442612
20020305 48.46 49.80 48.25 48.57 1532796
20020306 48.16 48.78 47.55 48.17 1712034
20020307 48.69 48.96 48.16 48.63 879779
20020308 49.84 51.43 49.67 51.30 1248212
20020311 51.27 51.27 48.56 49.58 1973874
20020312 49.27 51.21 48.61 50.70 1536644
20020313 50.48 50.48 48.77 49.10 1120460
20020314 49.10 49.37 48.47 49.12 890755
20020315 49.12 49.53 48.39 48.88 1204647
20020318 48.97 49.62 48.30 49.01 767982
20020319 49.01 49.84 48.81 49.40 1002439
20020320 49.18 49.49 48.65 49.05 641023
20020321 49.05 50.02 48.61 49.91 632989
20020322 49.68 50.20 48.71 48.97 726002
20020325 48.96 49.09 48.33 48.36 1222865
20020326 49.18 49.98 48.61 48.86 746143
20020327 49.40 50.06 49.16 49.75 648038
20020328 49.80 51.03 49.78 50.53 540315
20020401 50.42 50.43 49.53 50.03 854546
20020402 49.71 49.95 48.39 48.52 1117518
20020403 48.83 49.22 47.77 48.25 878874
20020404 48.25 48.92 47.10 47.73 977998
20020405 47.90 47.99 47.06 47.24 792424
20020408 45.65 48.36 45.65 47.81 1336699
20020409 47.85 47.94 47.37 47.63 1360461
20020410 47.64 48.79 47.64 48.69 948691
20020411 48.25 48.47 46.75 47.12 689905
20020412 47.28 47.90 46.88 47.69 563398
20020415 47.69 47.81 47.41 47.49 511913
20020416 47.77 48.59 47.75 48.31 836894
20020417 48.40 49.75 48.09 49.63 1159951
20020418 49.62 49.87 48.86 49.27 1357180
20020419 49.49 51.35 49.40 50.90 1623999
20020422 52.89 53.44 52.25 53.38 3765229
20020423 53.55 55.06 52.98 54.40 1812063
20020424 54.40 54.69 53.02 53.07 1451891
20020425 53.08 53.82 52.46 53.25 1032652
20020426 53.25 53.69 51.97 52.24 1160856
20020429 52.24 52.66 51.83 52.02 771943
20020430 52.14 53.11 52.05 52.83 1334096
20020501 52.89 53.30 51.70 53.02 1268693
20020502 53.09 53.46 52.85 53.01 939412
20020503 52.94 52.98 52.10 52.36 1290532
20020506 52.05 52.23 51.43 51.66 1642104
20020507 52.05 53.97 51.88 53.60 1863887
20020508 54.79 57.42 54.31 56.70 2298516
20020509 56.52 57.65 56.29 56.53 1596729
20020510 56.62 56.65 54.06 54.76 1510618
20020513 55.15 55.44 54.81 55.26 1113218
20020514 56.47 57.22 55.85 55.94 2213876
20020515 55.85 55.86 54.79 55.23 1881540
20020516 55.45 55.45 53.19 53.19 2551077
20020517 53.38 53.71 53.02 53.47 1873053
20020520 53.47 54.04 52.13 53.82 1647196
20020521 54.70 55.10 53.60 54.00 1571722
20020522 54.01 55.17 53.69 54.90 1544564
20020523 53.91 54.26 53.16 53.91 1780266
20020524 53.91 55.22 53.89 54.22 912934
20020528 54.35 54.44 53.33 54.25 893245
20020529 54.03 54.05 53.08 53.38 661051
20020530 53.02 54.70 52.94 54.37 622918
20020531 54.38 55.90 54.09 55.19 1318028
20020603 55.19 55.45 54.53 54.72 825804
20020604 54.39 56.12 53.98 56.11 1560746
20020605 55.81 55.82 53.64 54.36 2744459
20020606 54.36 54.77 53.80 54.04 958648
20020607 52.85 54.09 52.41 53.90 1398029
20020610 53.86 54.14 52.74 52.76 1023373
20020611 53.02 53.29 52.23 52.81 1881426
20020612 52.76 53.46 52.72 52.93 2296818
20020613 52.49 52.66 51.17 51.89 1318255
20020614 51.70 52.23 50.56 52.04 1656927
20020617 52.19 52.76 51.61 52.57 1445667
20020618 52.57 52.74 51.70 51.70 1309429
20020619 51.04 51.17 47.90 48.03 4229278
20020620 48.25 50.07 48.25 48.61 3356853
20020621 49.05 50.02 48.63 48.67 1516276
20020624 48.39 49.82 46.96 48.94 2208105
20020625 48.95 49.84 45.65 46.00 3679345
20020626 45.29 45.47 44.41 45.37 2787345
20020627 45.95 47.67 45.95 47.67 1664848
20020628 47.63 49.05 47.41 48.08 1485384
20020701 48.08 48.52 44.85 44.98 1703094
20020702 45.42 45.78 44.20 44.51 1567987
20020703 44.10 44.89 43.04 44.72 1556672
20020705 45.60 46.44 45.56 46.22 1154406
20020708 46.48 47.83 46.48 46.99 2743554
20020709 47.72 47.99 45.29 45.30 2121428
20020710 45.30 45.30 42.02 42.54 2714360
20020711 42.54 43.76 41.09 43.32 2558206
20020712 44.19 45.51 43.80 44.64 1500434
20020715 44.46 45.95 43.90 45.95 1649346
20020716 45.51 46.99 44.67 45.95 1787621
20020717 47.19 47.59 43.08 44.76 3362398
20020718 44.50 44.67 42.29 42.38 1900097
20020719 42.33 42.38 40.08 40.87 2011781
20020722 40.87 41.79 39.64 39.83 2729522
20020723 40.03 42.68 40.03 41.37 2934220
20020724 40.87 43.52 40.25 43.26 2058401
20020725 43.23 43.23 40.94 42.80 1846688
20020726 42.80 43.13 40.56 41.58 1266543
20020729 41.60 43.39 41.54 42.88 1422470
20020730 42.95 44.74 42.76 44.26 1829941
20020731 44.23 44.26 42.55 43.20 1114349
20020801 43.19 44.23 41.89 42.15 1052227
20020802 42.24 42.55 40.92 41.23 941562
20020805 45.04 45.04 39.57 39.63 734941
20020806 40.21 42.45 40.21 41.32 1067503
20020807 42.20 42.29 39.95 41.85 982977
20020808 41.67 42.06 40.83 41.77 1192313
20020809 41.71 41.72 40.41 40.91 990445
20020812 40.74 41.24 40.57 40.85 542578
20020813 41.02 42.61 40.62 40.83 847870
20020814 40.84 42.76 40.78 42.69 921081
20020815 42.82 44.42 41.49 44.42 1649119
20020816 44.45 46.40 44.42 46.04 1610421
20020819 45.91 46.32 45.51 46.10 1181337
20020820 45.29 46.94 45.12 46.12 1278537
20020821 46.31 47.43 46.04 47.28 1099639
20020822 47.02 47.37 46.25 47.11 1022241
20020823 45.73 45.92 41.54 41.99 3974453
20020826 42.06 42.80 41.09 42.26 1987566
20020827 42.51 42.73 40.62 40.96 1092397
20020828 40.86 41.67 40.12 41.31 1037630
20020829 41.28 42.55 41.01 41.93 881929
20020830 41.93 42.73 41.54 41.71 756214
20020903 41.67 41.68 39.19 39.69 1354351
20020904 39.99 41.75 39.80 41.33 1648101
20020905 40.21 40.51 39.55 39.78 1218791
20020906 40.25 41.89 40.25 41.40 1088098
20020909 41.41 41.43 40.07 40.88 702352
20020910 41.01 43.23 40.92 42.98 1284534
20020911 43.75 43.75 42.99 43.31 938620
20020912 43.10 43.10 41.35 41.45 897545
20020913 41.24 42.42 40.93 42.39 791292
20020916 42.41 42.41 41.40 41.72 506594
20020917 41.98 41.98 40.51 40.69 648378
20020918 40.34 41.01 39.73 40.12 723399
20020919 39.46 39.99 39.10 39.11 1405723
20020920 39.19 39.42 37.24 38.43 2818010
20020923 37.82 38.06 37.06 37.53 1323007
20020924 39.59 41.87 39.59 40.59 5612483
20020925 41.54 43.75 41.27 43.13 2703497
20020926 43.44 43.58 41.96 42.26 2343099
20020927 41.89 43.22 41.54 42.85 2097439
20020930 42.20 42.32 40.78 41.54 2267172
20021001 41.76 43.30 41.13 43.08 1766914
20021002 43.22 43.71 40.96 41.09 1957127
20021003 41.45 42.57 41.36 42.19 1704905
20021004 42.30 42.85 41.39 41.49 1315539
20021007 41.76 43.29 41.54 41.58 1847254
20021008 41.78 42.14 39.56 40.37 2949382
20021009 39.77 40.25 38.73 39.86 1789997
20021010 42.86 45.42 42.86 45.42 5286823
20021011 46.79 48.43 45.08 45.46 4220565
20021014 45.46 47.56 45.34 46.74 1368609
20021015 47.70 49.14 47.49 48.50 1867961
20021016 48.51 48.51 46.59 46.73 1421904
20021017 48.47 49.49 48.30 49.07 1616418
20021018 49.05 49.35 47.93 49.27 1236444
20021021 49.27 51.96 48.61 50.32 3798610
20021022 49.88 51.26 49.53 49.91 1985416
20021023 49.68 50.82 49.49 50.59 1846688
20021024 50.90 51.90 50.15 50.41 2273621
20021025 50.51 52.41 50.51 52.18 1298113
20021028 53.14 53.20 51.94 52.14 1982587
20021029 52.14 52.32 50.40 51.27 1360914
20021030 51.80 52.92 51.52 52.76 2083521
20021031 52.58 53.17 52.41 52.51 1347675
20021101 52.60 54.16 52.41 54.05 1611665
20021104 56.56 58.12 55.41 57.00 3798836
20021105 57.00 57.54 54.56 55.40 4207665
20021106 55.32 56.78 54.62 55.79 2257667
20021107 55.23 55.49 54.41 54.82 1671977
20021108 54.82 56.12 54.47 55.10 1426883
20021111 54.57 54.67 53.47 54.02 1614607
20021112 53.47 55.96 53.47 55.14 1639841
20021113 54.79 56.69 54.79 55.99 1439330
20021114 56.65 57.00 55.34 56.36 1736475
20021115 55.68 56.34 55.10 56.34 1603858
20021118 56.78 57.14 55.02 55.02 1607252
20021119 55.02 55.23 53.86 54.04 1820662
20021120 54.26 55.90 54.13 55.43 2377271
20021121 55.63 58.68 55.45 58.02 3295297
20021122 57.58 59.35 57.24 58.48 1892289
20021125 58.26 59.22 58.12 58.74 1354238
20021126 58.75 59.16 57.46 57.46 1870903
20021127 58.10 60.03 58.00 59.21 1556559
20021129 59.39 59.56 58.42 58.45 390045
20021202 59.74 61.42 58.99 59.45 2241599
20021203 59.21 61.24 58.41 58.57 1751185
20021204 58.57 58.57 56.20 56.97 3136201
20021205 57.44 57.61 56.22 57.09 1316105
20021206 56.29 58.22 55.90 57.90 1126457
20021209 57.36 57.69 55.68 55.68 1346543
20021210 56.21 56.82 55.61 56.77 1297208
20021211 56.56 57.62 55.82 57.24 1513560
20021212 57.21 57.58 55.67 55.68 1445667
20021213 54.48 55.23 53.07 54.73 4279066
20021216 54.92 55.00 54.44 55.00 1823152
20021217 55.00 56.65 54.70 55.98 1807876
20021218 55.99 55.99 52.76 53.11 3688850
20021219 53.12 55.08 53.12 54.51 2500723
20021220 55.15 55.37 54.48 54.71 1664509
20021223 54.72 55.64 54.40 55.30 824673
20021224 55.32 55.80 54.81 55.36 446622
20021226 55.36 56.34 54.53 54.79 812565
20021227 54.54 54.87 53.29 53.60 848549
20021230 53.32 53.33 51.70 52.95 1108579
20021231 52.63 53.48 52.23 53.47 937262
20030102 53.47 56.09 52.80 55.80 2021173
20030103 55.94 56.29 55.12 56.21 1117291
20030106 56.56 57.87 56.56 57.27 1652740
20030107 57.49 57.84 56.69 57.05 1838314
20030108 57.05 57.42 55.89 57.37 1774835
20030109 57.80 59.43 57.63 58.56 2407144
20030110 54.79 55.28 54.33 55.02 7553089
20030113 55.68 55.75 54.59 55.22 2209576
20030114 55.23 55.53 54.31 54.59 1361367
20030115 54.94 55.45 54.60 54.91 1742812
20030116 55.00 55.53 54.21 54.54 1280800
20030117 54.54 54.54 52.95 53.52 1830167
20030121 53.91 54.10 52.57 52.58 976753
20030122 52.57 52.75 50.97 50.98 2563751
20030123 51.70 53.95 50.92 53.77 3199907
20030124 54.53 54.62 53.25 53.29 2338459
20030127 53.02 53.68 52.63 53.45 1457775
20030128 53.64 55.23 53.47 55.23 1876900
20030129 55.03 55.93 53.73 55.69 2228925
20030130 55.61 55.61 52.77 52.96 2343664
20030131 52.97 53.82 51.65 53.50 2130028
20030203 54.38 54.47 53.11 53.53 882948
20030204 53.54 53.54 52.47 52.95 1054830
20030205 53.08 54.11 52.47 52.82 1216302
20030206 52.85 53.71 52.37 52.97 1276614
20030207 53.84 53.87 52.03 52.30 1298000
20030210 52.41 52.52 50.23 51.28 2875832
20030211 51.43 52.70 51.43 51.63 1921257
20030212 51.67 52.04 50.65 50.74 876158
20030213 50.91 51.26 49.99 50.82 1041591
20030214 50.90 52.32 50.38 52.28 1932346
20030218 52.45 54.07 52.41 53.84 1279103
20030219 53.85 54.16 52.79 53.41 1262356
20030220 53.41 53.83 53.13 53.30 713781
20030221 54.15 55.53 53.02 55.23 2250312
20030224 54.39 55.68 54.36 54.73 1753901
20030225 54.74 55.76 53.37 55.43 1803236
20030226 55.14 55.15 53.97 54.09 2089858
20030227 54.53 55.37 54.22 54.87 1523065
20030228 54.84 55.32 54.44 55.15 1199668
20030303 55.54 55.81 54.80 55.15 1721991
20030304 55.10 55.22 54.71 54.81 1018847
20030305 54.90 55.94 54.86 55.52 1283969
20030306 55.41 56.74 54.97 56.64 2420836
20030307 56.04 56.32 55.51 56.13 1553504
20030310 56.14 56.14 53.85 53.91 1805160
20030311 54.04 54.18 53.07 53.76 1944227
20030312 53.64 53.86 52.49 53.51 1789205
20030313 54.00 54.89 53.64 54.81 1624904
20030314 54.79 55.48 53.92 54.71 1731609
20030317 54.71 57.66 54.05 57.48 2443806
20030318 57.48 58.33 56.56 57.42 1358990
20030319 57.42 58.32 57.05 58.23 1275595
20030320 58.24 58.24 57.13 57.32 2160240
20030321 58.15 58.68 57.71 58.35 1445214
20030324 57.71 57.84 57.01 57.53 1206910
20030325 57.52 57.53 56.13 57.12 2305305
20030326 56.94 57.13 56.21 56.91 1925217
20030327 56.91 59.48 56.67 58.99 3420673
20030328 58.86 60.27 58.81 59.92 2432944
20030331 59.30 59.74 58.72 59.17 1521594
20030401 59.21 59.43 58.57 59.29 2164993
20030402 60.12 61.60 60.09 61.16 2232094
20030403 61.16 62.00 60.80 61.59 2570427
20030404 61.69 61.86 60.84 61.44 1840691
20030407 62.44 63.19 60.55 60.70 1723123
20030408 60.70 60.87 59.64 60.02 2355432
20030409 59.33 60.54 59.33 59.77 1660322
20030410 60.01 61.22 59.43 61.00 1458906
20030411 61.00 61.79 60.11 60.49 1714184
20030414 59.63 60.04 58.78 60.02 2818802
20030415 60.02 60.76 59.41 60.70 1643575
20030416 61.37 61.65 60.73 60.83 1319160
20030417 60.87 61.38 60.14 61.15 1446912
20030421 59.21 62.00 59.21 61.42 2875040
20030422 61.42 62.92 60.96 62.84 2798773
20030423 62.83 63.48 62.30 62.30 2103436
20030424 61.24 62.04 61.23 61.80 1109823
20030425 61.69 61.69 60.37 60.40 1225241
20030428 60.53 62.22 60.53 61.86 1361932
20030429 62.66 64.73 62.21 64.42 3413318
20030430 64.42 66.32 64.03 65.85 4962521
20030501 65.85 65.85 64.44 65.19 2194526
20030502 64.96 66.28 64.77 66.20 2276224
20030505 66.51 67.39 66.35 67.15 2016986
20030506 67.15 68.13 66.96 67.62 2249859
20030507 67.26 67.90 66.63 67.30 2613878
20030508 67.31 67.31 65.02 65.18 2864290
20030509 65.35 65.49 63.90 64.07 4341414
20030512 63.74 66.06 63.67 65.63 2677132
20030513 65.63 65.75 64.78 65.22 1814099
20030514 65.84 66.02 64.88 65.40 1076669
20030515 65.41 66.15 65.09 65.57 974716
20030516 65.13 65.60 64.51 64.82 1221281
20030519 64.50 64.50 62.22 62.39 2372406
20030520 62.44 63.57 61.42 62.21 1698455
20030521 63.01 63.21 61.57 63.06 2057835
20030522 61.60 62.68 61.04 61.82 3006413
20030523 61.84 62.38 61.17 61.31 1460830
20030527 61.31 62.70 61.00 61.95 2445956
20030528 61.95 62.62 61.43 61.99 2247709
20030529 62.04 63.01 61.61 62.45 1808668
20030530 63.28 65.82 63.19 65.75 4508204
20030602 66.10 67.30 64.71 65.04 2380779
20030603 65.04 65.27 64.29 64.82 1555088
20030604 64.81 66.07 64.21 65.83 1178056
20030605 65.83 65.98 64.69 65.73 1548412
20030606 66.06 66.57 63.90 64.26 1830959
20030609 64.25 64.38 63.00 63.51 1311578
20030610 63.65 63.83 62.83 63.51 903089
20030611 63.51 63.98 62.90 63.69 1400745
20030612 64.05 65.91 63.81 65.40 1395879
20030613 65.53 65.84 64.41 64.85 1056527
20030616 65.07 66.52 65.07 66.51 1006060
20030617 66.86 67.02 65.46 65.93 1473164
20030618 65.75 68.44 65.27 68.04 2820273
20030619 68.04 68.27 66.70 66.85 1296981
20030620 67.00 67.00 65.57 66.09 1582698
20030623 66.13 66.28 64.88 65.08 925720
20030624 65.10 66.64 64.78 65.47 1072143
20030625 65.48 65.48 64.20 64.73 2046406
20030626 64.73 65.26 64.03 64.20 1186655
20030627 64.21 64.26 62.08 62.45 2066548
20030630 62.75 63.42 62.54 62.54 1781171
20030701 62.54 63.44 62.16 62.66 2323862
20030702 62.66 65.79 62.66 65.71 1744056
20030703 64.51 65.99 64.51 65.41 866767
20030707 65.64 67.52 65.64 66.48 1968329
20030708 66.40 67.52 66.31 67.42 1158027
20030709 67.24 68.23 66.37 67.45 1166966
20030710 66.74 66.91 65.62 66.33 1075877
20030711 66.72 67.15 66.49 67.15 674743
20030714 67.64 68.69 67.52 68.02 1504508
20030715 68.02 68.83 67.43 68.13 1362611
20030716 68.25 68.67 66.63 67.08 1543885
20030717 67.08 67.08 65.64 66.34 1268014
20030718 66.56 66.64 64.56 64.96 2794473
20030721 54.79 57.13 52.14 52.49 17146926
20030722 53.91 56.82 53.29 55.99 9368094
20030723 56.21 56.91 55.38 56.62 3711707
20030724 57.75 57.98 55.99 55.99 2650654
20030725 55.76 57.57 55.67 57.36 2054440
20030728 57.27 57.76 56.87 57.48 1912657
20030729 57.44 58.09 56.82 57.71 2116789
20030730 57.70 57.70 56.56 56.66 2897671
20030731 56.88 57.43 56.29 56.71 2217949
20030801 56.72 58.33 56.21 57.26 2882395
20030804 56.82 56.82 55.07 55.85 2490313
20030805 55.85 55.85 54.35 54.36 1085269
20030806 54.36 54.77 53.60 54.17 1893421
20030807 53.95 54.92 53.35 54.32 1737607
20030808 55.16 55.36 53.82 54.03 1235538
20030811 54.03 54.71 53.43 53.83 2089971
20030812 53.84 55.37 53.57 55.23 1237915
20030813 55.36 55.76 54.98 55.00 1270843
20030814 55.06 55.45 54.74 54.88 1584508
20030815 55.01 55.67 54.70 55.45 447075
20030818 55.37 57.93 55.37 57.43 2415631
20030819 57.44 57.44 56.47 56.69 1968669
20030820 56.38 56.83 56.14 56.26 1660774
20030821 56.56 57.74 56.52 57.44 1423941
20030822 58.11 58.77 57.44 57.78 1956109
20030825 57.62 57.84 56.82 57.25 1423149
20030826 57.25 58.10 56.91 57.97 972001
20030827 57.89 58.11 57.10 58.11 1588582
20030828 58.24 59.43 57.89 59.43 1763632
20030829 59.30 59.42 59.03 59.25 1070672
20030902 59.33 60.39 58.86 60.38 1530759
20030903 60.55 61.06 60.10 60.55 1617210
20030904 60.62 61.41 60.34 61.39 1267448
20030905 61.17 61.69 60.09 60.36 1364309
20030908 60.40 60.55 58.57 59.13 3118775
20030909 59.12 59.25 57.05 58.88 3063443
20030910 58.77 58.78 56.15 56.33 2089518
20030911 56.55 58.10 56.55 57.89 1709657
20030912 57.44 58.45 57.35 58.11 1139696
20030915 58.18 58.59 57.47 57.57 752820
20030916 58.11 59.54 58.11 59.30 1459246
20030917 59.38 60.77 59.09 59.66 1179300
20030918 59.79 61.72 59.74 61.39 1590166
20030919 61.42 61.51 60.98 60.98 915649
20030922 60.98 60.98 57.89 58.37 1756730
20030923 58.59 59.94 58.37 59.57 1281932
20030924 59.33 59.48 57.54 57.57 1019865
20030925 57.58 57.80 55.78 56.19 2332915
20030926 56.74 57.65 55.10 55.10 2083521
20030929 55.41 55.93 55.15 55.78 1977495
20030930 55.64 55.95 54.79 55.68 1702981
20031001 55.91 56.42 55.25 55.95 2217723
20031002 55.99 56.82 55.83 56.56 1476558
20031003 57.49 58.19 57.18 57.71 1361706
20031006 59.83 60.67 58.93 59.08 2128444
20031007 59.08 59.21 58.19 58.96 1550222
20031008 58.96 58.96 56.99 57.24 2012573
20031009 57.24 59.10 57.24 57.69 1929970
20031010 58.04 58.77 57.69 58.51 1338170
20031013 58.95 59.41 58.59 59.35 899468
20031014 59.83 60.94 59.76 60.89 1965840
20031015 61.73 62.57 61.24 61.59 2317639
20031016 61.59 61.84 60.32 61.20 2217723
20031017 61.64 61.84 59.10 59.43 2694558
20031020 62.75 65.62 61.79 65.40 8444637
20031021 65.40 66.15 65.13 65.59 2516112
20031022 65.59 66.26 64.54 64.84 2027170
20031023 64.65 64.73 63.82 64.07 1647196
20031024 64.07 64.29 62.57 63.86 1269372
20031027 63.86 64.32 62.57 62.61 1595371
20031028 63.06 64.54 63.01 64.54 1063882
20031029 64.54 66.36 64.34 65.42 1851440
20031030 65.84 66.10 64.38 65.22 1543207
20031031 65.26 66.09 64.33 65.05 988521
20031103 65.76 66.54 64.89 65.27 1092511
20031104 65.27 65.27 63.98 65.22 1064561
20031105 64.42 65.38 64.04 64.95 898563
20031106 65.05 65.27 64.58 65.03 974490
20031107 65.25 66.19 65.18 65.34 1176811
20031110 65.31 65.69 64.30 64.58 883174
20031111 64.58 64.67 63.87 64.50 635704
20031112 66.24 68.31 65.75 67.25 3493205
20031113 68.05 68.76 67.17 68.49 1811384
20031114 68.14 68.49 67.03 67.16 1635880
20031117 67.16 67.16 66.11 66.85 1383545
20031118 66.99 67.86 65.70 65.79 1118536
20031119 65.75 65.85 65.06 65.54 912594
20031120 64.96 65.44 64.74 64.76 1576361
20031121 64.96 65.87 64.69 65.73 1087079
20031124 65.88 67.91 65.88 67.84 1152935
20031125 67.48 68.03 67.25 67.48 651546
20031126 67.61 68.04 67.01 67.72 663427
20031128 67.72 68.61 67.45 68.40 328602
20031201 68.62 70.39 68.28 69.27 908408
20031202 68.80 69.15 68.40 68.47 1163232
20031203 68.60 69.00 67.35 67.38 855338
20031204 67.65 68.83 66.82 68.23 1043741
20031205 67.86 68.45 67.17 67.44 567698
20031208 67.39 68.23 66.91 68.10 570301
20031209 68.18 68.34 65.49 65.96 1238367
20031210 65.92 66.08 64.66 65.33 911463
20031211 65.33 67.61 65.00 66.86 1844991
20031212 66.86 66.86 65.17 66.09 1159046
20031215 67.16 67.34 64.97 65.07 1056301
20031216 65.07 65.57 63.20 64.16 1443517
20031217 64.51 66.11 64.51 66.00 1563009
20031218 66.25 67.53 65.90 67.28 993274
20031219 67.34 67.43 66.64 67.10 931378
20031222 66.99 67.56 66.72 67.43 555364
20031223 67.43 69.08 67.43 68.99 934773
20031224 68.93 69.79 68.58 69.26 502295
20031226 69.26 69.52 68.73 68.84 253467
20031229 68.98 69.50 68.04 69.44 698279
20031230 69.36 69.75 69.06 69.34 497316
20031231 69.44 69.73 69.05 69.50 572111
20040102 69.55 70.13 68.93 69.24 603229
20040105 69.82 69.95 69.29 69.29 1144336
20040106 69.11 69.14 67.19 68.96 1633504
20040107 68.86 69.82 68.38 69.68 1123176
20040108 69.69 70.10 68.93 69.59 1473050
20040109 68.99 69.44 68.30 68.42 804984
20040112 68.51 68.62 67.90 68.22 847870
20040113 68.40 69.11 67.16 68.19 1681029
20040114 68.54 70.70 68.52 70.20 1250135
20040115 70.35 70.68 69.26 70.39 957064
20040116 70.48 70.70 69.99 70.70 669424
20040120 70.67 71.58 70.35 70.96 906484
20040121 70.79 70.83 68.73 68.96 1129852
20040122 68.99 69.29 67.20 67.45 1466827
20040123 68.14 69.82 67.82 69.67 1550788
20040126 70.74 74.76 70.74 74.68 3929078
20040127 74.46 76.64 74.26 75.22 2820612
20040128 75.11 75.90 73.17 73.47 1805613
20040129 73.82 74.41 72.67 74.15 1509147
20040130 73.97 74.53 72.69 73.25 1178282
20040202 73.88 75.25 73.25 74.63 1161309
20040203 74.94 75.37 74.26 74.50 919497
20040204 74.06 75.05 73.46 74.34 1296642
20040205 74.46 75.34 73.75 74.70 979695
20040206 74.66 75.57 74.52 75.45 878308
20040209 75.23 75.54 74.50 75.13 825691
20040210 74.77 75.73 74.61 75.24 777714
20040211 75.03 75.49 74.35 75.13 1195142
20040212 74.90 76.22 74.68 74.85 986484
20040213 74.86 75.47 73.70 74.02 951067
20040217 74.29 74.73 73.96 74.13 645775
20040218 74.19 74.90 73.79 74.23 688208
20040219 74.72 75.07 73.29 73.43 715365
20040220 73.43 73.88 72.25 73.29 893245
20040223 73.17 73.26 71.41 71.67 1093642
20040224 71.05 72.33 70.79 71.48 1073161
20040225 71.45 72.04 71.10 71.62 875140
20040226 71.63 72.73 70.94 71.74 716384
20040227 71.95 73.35 71.78 72.72 1083458
20040301 72.94 73.38 72.36 73.19 794574
20040302 73.17 73.44 72.66 72.72 946541
20040303 72.54 72.72 71.87 72.12 732678
20040304 72.21 72.57 71.94 72.32 622465
20040305 71.80 74.92 71.73 73.77 1692005
20040308 73.62 74.38 72.27 72.34 808492
20040309 72.82 73.31 71.37 71.65 826031
20040310 71.94 73.07 71.79 72.44 1137999
20040311 72.44 73.89 72.29 72.33 1542641
20040312 72.60 76.13 72.56 75.80 2562619
20040315 75.43 77.05 75.30 76.67 2356111
20040316 76.86 77.50 76.46 77.33 1794637
20040317 77.77 80.51 77.77 79.45 2731107
20040318 79.10 79.63 78.58 79.32 1361140
20040319 78.92 79.21 78.39 78.39 813584
20040322 78.39 78.39 77.18 78.18 1697663
20040323 78.51 79.34 78.08 78.34 1303092
20040324 78.26 79.02 77.46 77.51 1500773
20040325 78.03 79.81 77.78 79.81 1162667
20040326 79.63 80.16 79.01 79.01 567698
20040329 79.76 80.64 79.50 80.07 834404
20040330 80.07 81.39 79.79 81.05 733357
20040331 81.07 81.79 80.77 81.30 1165269
20040401 81.32 82.19 80.79 81.08 880006
20040402 82.10 82.19 80.63 81.05 1079950
20040405 81.05 81.45 80.61 81.30 991124
20040406 81.22 81.22 79.89 80.36 1064448
20040407 80.33 81.35 79.47 81.13 925494
20040408 83.96 85.43 83.91 84.98 2528446
20040412 85.05 85.25 84.10 84.84 1497718
20040413 84.97 85.72 84.34 84.65 1405950
20040414 84.65 84.65 83.30 83.69 1399613
20040415 83.77 83.77 82.36 83.10 1199781
20040416 83.51 83.56 82.64 82.94 1698794
20040419 82.19 85.01 80.64 84.98 3517307
20040420 85.02 85.21 83.01 83.01 2085558
20040421 83.20 83.66 82.72 83.20 1207136
20040422 83.03 84.40 82.48 83.61 1153614
20040423 83.39 83.81 82.90 83.34 989653
20040426 83.29 83.51 82.01 82.70 828746
20040427 82.85 84.23 82.72 83.46 1118084
20040428 83.09 83.42 82.25 82.59 1085495
20040429 82.59 82.59 80.51 81.00 1397350
20040430 81.13 81.22 79.36 79.94 1883803
20040503 79.93 80.58 79.76 80.25 1432994
20040504 80.51 82.45 80.08 81.27 1651609
20040505 81.28 81.92 80.08 81.53 1068295
20040506 81.13 81.63 80.95 81.39 1044307
20040507 81.00 82.32 80.51 80.51 904673
20040510 80.33 80.33 79.41 79.71 1250588
20040511 79.85 81.30 79.85 81.17 1026654
20040512 80.69 81.53 79.98 81.45 1688724
20040513 80.97 83.41 80.97 83.10 1668922
20040514 81.92 82.87 80.91 81.88 1825867
20040517 81.30 81.44 79.70 79.78 1637465
20040518 80.29 81.66 80.29 81.08 1243912
20040519 81.80 83.32 81.48 81.53 1460490
20040520 81.53 82.58 80.54 81.04 904673
20040521 81.08 82.01 81.08 81.98 1366798
20040524 82.21 82.98 81.72 82.23 620541
20040525 81.83 84.02 81.08 84.01 1229654
20040526 83.60 84.11 83.12 83.62 993953
20040527 83.62 84.04 82.54 82.74 1163232
20040528 82.83 83.37 82.73 83.35 706200
20040601 82.74 83.04 81.57 82.15 1544564
20040602 82.36 82.58 81.30 81.57 1089342
20040603 81.44 81.51 79.80 80.06 1173077
20040604 80.52 81.70 80.52 80.84 1205326
20040607 81.24 82.21 80.91 82.21 820712
20040608 82.06 83.19 81.49 83.07 906031
20040609 83.07 83.25 82.13 82.20 1085042
20040610 82.46 82.76 81.89 82.30 558759
20040614 82.31 82.98 80.64 81.00 1007984
20040615 82.10 83.29 82.03 83.07 1862416
20040616 83.34 83.75 82.69 83.30 1488666
20040617 83.30 84.96 83.02 84.30 1490024
20040618 84.04 84.04 81.38 81.70 2461911
20040621 82.19 83.51 82.07 82.23 1085495
20040622 82.14 82.58 81.75 82.57 1591184
20040623 82.57 84.85 82.52 84.44 2233112
20040624 84.31 84.48 83.10 83.25 1274803
20040625 83.65 84.21 83.37 84.21 1039328
20040628 84.40 84.53 82.86 83.12 675082
20040629 83.43 84.84 83.43 84.57 1315652
20040630 85.24 86.17 84.79 85.31 1532570
20040701 85.52 85.59 83.67 83.93 1602047
20040702 84.11 84.15 82.47 83.16 749878
20040706 83.16 83.16 81.26 81.94 1105071
20040707 81.95 83.29 81.89 82.83 1155312
20040708 82.70 83.01 81.72 81.87 932170
20040709 82.32 83.12 81.71 81.95 787332
20040712 81.95 82.61 80.86 82.15 780882
20040713 82.19 83.27 81.54 81.76 1143091
20040714 81.53 82.86 81.22 81.89 1468411
20040715 81.97 84.11 81.97 82.16 1570816
20040716 83.07 83.07 79.65 79.87 1858343
20040719 76.66 76.66 73.53 74.23 7091078
20040720 74.91 78.01 74.90 77.50 3064914
20040721 77.68 77.91 75.34 75.56 1808894
20040722 75.74 76.51 74.59 76.00 1979192
20040723 75.96 76.10 74.85 75.88 1281819
20040726 76.31 77.03 76.10 76.84 1995939
20040727 76.97 77.12 75.52 76.36 1532117
20040728 76.13 76.45 75.03 76.00 1615965
20040729 76.44 77.68 76.23 77.50 1279782
20040730 77.11 78.70 77.01 78.21 1399160
20040802 77.35 77.80 76.97 77.65 1146712
20040803 77.37 77.77 76.31 76.89 1380490
20040804 76.89 76.89 76.39 76.69 1049059
20040805 76.89 77.20 75.73 75.88 1002213
20040806 75.56 75.65 73.09 73.39 1666206
20040809 73.75 74.04 72.48 72.81 1106881
20040810 73.53 73.66 72.90 73.40 2111810
20040811 72.69 73.70 71.41 73.09 1438312
20040812 72.07 72.29 69.99 72.04 2629607
20040813 74.23 75.47 74.05 75.40 3161435
20040816 75.62 75.94 75.00 75.78 1809460
20040817 76.44 77.28 76.26 76.51 1456530
20040818 76.41 77.86 76.09 77.81 1251041
20040819 77.33 77.91 77.18 77.74 1154293
20040820 77.59 77.98 76.55 77.91 949822
20040823 77.91 78.38 77.28 77.50 853301
20040824 77.86 77.86 76.36 76.89 889737
20040825 76.89 79.21 76.53 78.90 1383205
20040826 78.79 78.87 78.08 78.25 857375
20040827 78.41 78.69 77.85 78.56 652112
20040830 78.57 78.57 77.69 78.11 667274
20040831 78.12 78.55 77.42 78.17 1104279
20040901 78.03 78.87 77.55 78.48 944504
20040902 78.48 78.48 77.62 78.16 1431070
20040903 77.66 77.67 75.42 76.09 2117355
20040907 75.87 75.88 71.94 72.43 4593863
20040908 72.73 74.51 72.69 74.00 3017841
20040909 74.23 75.31 74.04 74.82 1430052
20040910 74.69 75.33 74.23 75.02 885663
20040913 75.45 75.68 74.76 74.90 1311352
20040914 74.80 74.80 73.35 73.85 2142814
20040915 73.62 73.62 72.33 73.09 2001710
20040916 73.26 74.41 73.26 73.90 1146485
20040917 73.44 74.31 72.93 73.97 1683405
20040920 73.75 75.17 73.48 74.99 1383205
20040921 74.94 75.35 74.77 75.07 1335454
20040922 75.07 75.07 72.42 73.00 3372016
20040923 73.00 74.77 72.60 74.59 1997410
20040924 74.70 74.78 73.03 73.31 1637465
20040927 73.32 73.79 72.69 72.91 1693476
20040928 73.09 73.23 71.58 72.03 2411218
20040929 72.38 73.96 72.38 73.80 1269032
20040930 73.71 74.94 73.52 74.24 1562895
20041001 74.59 76.68 74.41 76.43 1799616
20041004 76.85 78.70 76.85 77.16 1553390
20041005 76.89 76.89 75.91 76.79 1483687
20041006 76.53 77.34 76.36 77.20 1323347
20041007 77.28 77.47 76.36 76.41 1165269
20041008 76.42 76.42 73.90 74.23 2398658
20041011 74.68 75.03 73.53 74.53 1117291
20041012 74.06 74.74 73.58 74.54 799892
20041013 75.19 75.50 74.40 74.94 1477350
20041014 74.94 74.96 73.63 73.77 1515484
20041015 73.77 73.77 72.35 72.82 3222425
20041018 71.15 72.60 68.93 72.27 7882823
20041019 72.28 72.48 71.04 71.36 2554585
20041020 70.79 71.27 70.10 70.66 2599734
20041021 70.84 71.43 70.13 70.95 1410815
20041022 71.01 71.27 70.26 71.09 1665753
20041025 71.04 71.84 70.27 70.32 1309881
20041026 70.35 70.87 68.49 70.71 2997360
20041027 70.96 71.76 70.35 71.42 1199216
20041028 71.58 71.85 70.68 70.92 1620944
20041029 71.05 73.57 71.04 73.45 2298176
20041101 73.48 73.74 72.38 72.59 1974440
20041102 72.59 73.60 72.49 73.04 1861624
20041103 74.32 74.44 73.48 74.21 1963011
20041104 73.99 73.99 72.80 73.83 1859701
20041105 74.23 76.07 74.05 75.93 1881313
20041108 75.93 76.39 74.79 76.02 1597634
20041109 76.15 76.48 74.37 75.39 1504734
20041110 74.85 75.06 73.00 73.24 2216139
20041111 73.79 75.20 73.16 74.65 1577379
20041112 75.65 76.53 74.66 75.64 1583150
20041115 75.86 76.90 75.48 76.50 1220262
20041116 76.51 76.51 75.68 76.09 977319
20041117 76.10 76.11 73.87 74.28 2929694
20041118 74.20 75.84 73.85 75.53 1807197
20041119 75.69 75.76 74.84 74.85 1275369
20041122 74.72 75.80 74.19 75.61 1215170
20041123 75.12 75.71 74.81 74.97 708010
20041124 75.43 76.13 75.01 75.53 678024
20041126 75.60 76.01 75.45 75.55 230270
20041129 75.56 75.98 74.90 75.37 926399
20041130 75.12 75.52 74.91 75.03 863711
20041201 75.45 76.80 75.20 76.68 1207929
20041202 76.68 78.37 76.42 77.88 1243572
20041203 78.43 79.98 76.44 77.15 2692295
20041206 77.11 78.22 76.22 77.72 1747904
20041207 77.72 78.87 77.04 77.56 1676164
20041208 77.37 77.68 76.71 77.27 1019412
20041209 77.27 78.38 76.54 78.24 1166853
20041210 77.81 78.17 76.85 77.94 1483574
20041213 78.18 78.94 77.96 78.49 1157914
20041214 78.49 79.10 78.33 78.59 794461
20041215 78.30 78.79 78.02 78.36 1467053
20041216 77.68 78.17 76.84 77.28 1769629
20041217 77.06 77.55 75.83 76.72 1633052
20041220 76.89 77.07 75.38 75.78 1802671
20041221 75.78 75.94 75.02 75.48 1191068
20041222 75.75 76.18 75.59 75.91 835988
20041223 75.92 76.05 75.38 75.74 679948
20041227 75.84 76.00 74.50 74.87 857827
20041228 75.23 75.87 74.85 75.87 824333
20041229 75.56 75.91 75.21 75.52 713215
20041230 75.54 75.81 75.00 75.10 701900
20041231 75.10 75.63 74.89 75.12 621220
20050103 75.38 76.03 75.12 75.12 1189371
20050104 75.30 75.53 73.28 73.81 994405
20050105 73.44 75.00 73.26 74.59 1075537
20050106 74.54 75.58 74.40 75.11 1321083
20050107 75.30 75.31 74.10 74.23 1140262
20050110 73.84 74.50 73.42 74.06 946428
20050111 73.62 73.79 72.82 73.34 1370758
20050112 73.48 74.12 72.58 73.97 906371
20050113 73.98 74.62 73.69 74.07 939412
20050114 74.07 74.35 73.69 73.85 902410
20050118 73.85 75.01 73.64 74.90 922326
20050119 74.90 74.94 73.35 73.77 1182921
20050120 73.77 75.10 73.48 74.35 1144449
20050121 75.16 75.43 73.72 74.15 1425525
20050124 75.57 76.36 73.49 75.14 3149101
20050125 75.35 76.55 75.30 76.09 1621736
20050126 76.04 76.35 75.12 75.12 2134894
20050127 75.13 75.13 74.23 74.67 2336762
20050128 75.11 75.56 73.96 74.36 1448948
20050131 75.07 75.11 73.54 73.66 1817947
20050201 73.75 75.31 73.75 74.93 1977721
20050202 74.94 75.14 74.70 74.98 1450533
20050203 74.98 75.25 74.40 74.64 857375
20050204 74.81 75.63 74.76 75.43 740825
20050207 76.09 76.13 75.25 75.47 819920
20050208 74.99 75.12 74.46 74.59 1067390
20050209 74.59 75.60 74.51 74.94 1611892
20050210 75.01 75.30 73.90 74.34 1750846
20050211 73.79 73.88 72.18 72.40 3342256
20050214 72.73 73.30 72.24 72.47 1446459
20050215 72.73 73.97 72.32 73.60 1649685
20050216 72.80 73.28 72.27 72.51 1497605
20050217 71.58 72.52 69.36 69.39 5160203
20050218 69.41 70.69 69.39 69.75 2235601
20050222 69.22 69.96 68.84 68.84 1448948
20050223 68.95 70.39 68.50 70.35 2458177
20050224 70.26 70.71 69.82 70.70 1365553
20050225 70.70 70.86 70.14 70.81 1891837
20050228 70.45 71.14 70.30 70.81 1532570
20050301 70.86 71.34 70.51 70.54 1217434
20050302 70.04 70.77 69.77 70.27 1166853
20050303 70.27 71.57 69.92 71.35 1358651
20050304 71.49 72.31 70.84 71.86 1395766
20050307 71.86 73.34 71.86 72.95 1709318
20050308 72.47 73.18 72.44 72.72 1308071
20050309 72.60 73.07 71.89 71.97 1993224
20050310 71.55 71.73 70.79 71.58 1645159
20050311 71.89 72.45 71.12 71.36 1385808
20050314 71.80 72.31 71.50 71.88 957856
20050315 72.49 72.69 72.28 72.30 1513447
20050316 72.30 72.61 71.14 71.54 1349938
20050317 71.58 71.64 70.26 70.28 1722104
20050318 70.29 70.43 69.49 70.08 2013478
20050321 70.21 70.87 69.59 70.70 1521481
20050322 70.57 71.10 70.25 70.37 1853364
20050323 70.38 71.04 69.86 70.43 2073450
20050324 70.70 70.82 69.75 69.86 1626602
20050328 69.93 70.34 69.25 69.69 1162440
20050329 69.82 70.62 68.78 68.94 1223431
20050330 69.03 70.35 68.62 69.90 1062185
20050331 70.26 70.70 69.78 70.67 1314747
20050401 70.70 70.71 69.91 70.14 1682048
20050404 70.28 70.76 69.84 70.21 1225581
20050405 70.35 70.68 69.93 70.63 922099
20050406 70.63 70.70 69.54 69.81 921760
20050407 69.50 70.61 69.32 70.24 1478369
20050408 70.24 70.79 69.48 69.70 830104
20050411 70.70 70.99 70.20 70.61 1046909
20050412 70.18 70.70 69.40 70.62 1046909
20050413 70.48 70.57 69.97 70.26 754064
20050414 70.26 70.91 69.16 69.27 1480406
20050415 69.14 69.14 64.57 66.93 2174045
20050418 67.08 67.16 65.94 66.45 1173077
20050419 67.25 68.14 66.92 67.67 1088211
20050420 67.74 68.18 66.24 66.45 1180319
20050421 67.33 68.83 67.24 68.64 1342017
20050422 68.29 68.29 66.71 67.10 1340999
20050425 67.63 69.65 67.63 69.59 1795655
20050426 62.75 63.44 59.28 59.83 11996569
20050427 59.48 59.48 58.02 59.08 5895483
20050428 58.99 62.15 58.53 61.09 6651924
20050429 61.18 61.54 60.64 61.38 3608283
20050502 61.38 61.94 60.77 61.11 2728051
20050503 60.93 61.49 60.43 60.54 2302476
20050504 60.58 61.16 59.33 60.23 3544125
20050505 60.09 60.54 59.63 59.94 2162390
20050506 59.94 60.48 59.94 60.17 1923407
20050509 60.14 60.73 59.74 60.33 1249117
20050510 60.23 60.24 58.80 59.25 2593737
20050511 59.17 59.24 57.61 58.47 2795605
20050512 58.76 58.97 57.51 57.67 2120862
20050513 57.40 58.18 56.66 57.67 1756617
20050516 57.49 57.96 57.36 57.83 1364874
20050517 57.44 57.97 56.72 57.89 2057269
20050518 57.90 58.42 57.43 58.15 2559677
20050519 58.11 58.57 57.83 58.30 1829375
20050520 58.15 58.41 57.75 58.23 1156669
20050523 58.24 58.70 57.89 58.34 1678992
20050524 58.34 59.24 58.25 59.12 2155940
20050525 58.81 59.48 58.72 58.99 1945020
20050526 59.17 59.64 58.92 58.95 1674353
20050527 58.95 61.12 58.75 60.96 2818010
20050531 60.65 61.11 60.37 60.48 1883350
20050601 60.27 61.95 59.81 61.43 2267285
20050602 61.45 62.22 60.39 61.13 1937099
20050603 61.13 61.34 60.30 60.55 1031181
20050606 60.42 60.67 59.04 59.56 1801200
20050607 59.87 60.08 58.58 58.71 2775237
20050608 58.84 59.64 58.50 58.99 1537436
20050609 58.81 59.18 58.37 58.65 1349598
20050610 58.64 59.11 58.46 58.90 858846
20050613 58.72 59.41 58.65 58.78 1240404
20050614 58.59 59.21 58.59 58.71 1144562
20050615 58.88 59.59 58.63 59.07 2040862
20050616 59.12 59.59 58.92 59.35 1863887
20050617 59.35 59.39 58.57 58.82 1876221
20050620 58.68 59.16 58.59 58.99 1099413
20050621 58.95 59.24 58.42 58.95 1432541
20050622 59.34 59.55 58.90 59.45 1234407
20050623 59.45 60.09 59.38 59.43 2171443
20050624 59.17 59.17 58.53 58.59 2084313
20050627 58.59 58.65 57.87 57.96 1161422
20050628 58.11 58.48 57.78 58.37 963627
20050629 58.42 58.56 57.94 58.12 1025975
20050630 58.06 58.19 57.22 57.29 2480242
20050701 57.36 57.41 56.35 56.82 1633617
20050705 55.28 55.99 54.83 55.37 4402970
20050706 55.15 55.77 54.85 55.17 1919786
20050707 54.48 55.23 54.47 54.99 1737380
20050708 55.01 58.23 55.00 57.20 3648567
20050711 57.22 57.71 56.74 57.10 1283177
20050712 56.56 56.93 56.07 56.78 1463772
20050713 56.78 57.81 56.69 57.72 1152822
20050714 58.11 58.28 57.62 58.06 1386940
20050715 58.07 59.39 57.81 58.95 1868527
20050718 58.95 59.17 58.66 58.93 835536
20050719 59.12 59.67 58.41 59.52 1286232
20050720 59.17 60.47 59.03 60.13 1411607
20050721 60.14 61.32 60.02 60.88 1927933
20050722 60.82 62.42 60.82 62.23 2107284
20050725 61.95 62.00 60.09 60.58 2072998
20050726 56.75 56.75 52.58 54.26 11258459
20050727 54.26 56.96 54.08 56.52 6422898
20050728 56.65 56.71 55.81 55.85 2410991
20050729 55.93 55.94 55.30 55.41 2482619
20050801 55.81 55.94 55.01 55.26 2392208
20050802 55.32 55.54 55.23 55.36 1638030
20050803 55.28 55.41 55.16 55.31 2022417
20050804 55.16 55.23 54.34 54.60 1284421
20050805 54.61 54.75 53.93 54.16 1171832
20050808 54.30 54.32 53.82 54.09 1049059
20050809 54.13 54.96 53.94 54.26 2289010
20050810 54.66 55.08 54.39 54.98 1356048
20050811 55.07 55.38 54.14 54.33 2676340
20050812 54.26 54.35 53.64 54.24 1903265
20050815 54.27 54.77 54.14 54.54 533073
20050816 54.69 54.79 54.07 54.08 1239499
20050817 54.21 54.69 53.90 54.45 2649748
20050818 54.45 55.42 54.10 55.10 1318820
20050819 55.18 55.38 54.97 55.31 1317010
20050822 55.38 55.85 54.66 54.98 1258169
20050823 54.84 55.03 54.57 54.96 1182016
20050824 54.86 57.56 54.85 55.76 2518262
20050825 55.77 56.30 55.53 55.99 985579
20050826 56.02 56.09 55.45 55.62 1050417
20050829 55.31 56.06 55.27 55.86 768548
20050830 55.64 55.76 55.18 55.65 733923
20050831 55.66 56.17 55.15 55.66 1426318
20050901 55.63 55.91 55.35 55.58 1073840
20050902 55.68 55.89 55.22 55.23 706766
20050906 55.37 55.69 54.77 54.88 1186429
20050907 54.97 55.47 54.69 55.07 1772685
20050908 54.96 55.59 54.96 55.14 1155990
20050909 55.22 55.81 55.22 55.56 1028012
20050912 55.68 57.43 55.47 56.85 1844764
20050913 56.86 57.23 56.33 56.78 1761143
20050914 56.60 57.03 56.31 56.45 1362272
20050915 56.49 56.67 55.46 56.00 1595145
20050916 56.45 57.44 56.29 57.31 2029659
20050919 57.13 57.61 56.44 56.73 1119555
20050920 56.78 57.42 56.54 56.78 1017489
20050921 56.45 56.63 54.88 54.88 1540943
20050922 54.77 55.11 54.23 55.00 1632599
20050923 54.91 54.92 53.10 54.32 2589550
20050926 54.33 54.69 53.06 53.07 2114299
20050927 53.08 53.32 52.64 52.91 1802331
20050928 52.92 53.54 52.87 53.22 1291097
20050929 52.95 53.51 52.67 53.38 1174661
20050930 53.29 54.33 53.25 53.95 863372
20051003 54.22 54.31 53.49 53.86 1010247
20051004 41.28 41.28 37.91 38.44 33303636
20051005 38.08 38.75 37.60 38.28 8182457
20051006 37.87 38.75 37.84 38.24 3849077
20051007 38.62 39.20 37.65 37.82 4236859
20051010 37.82 38.16 36.98 37.99 4490552
20051011 38.18 38.52 37.82 38.00 3264858
20051012 38.00 38.22 37.75 37.76 1840691
20051013 37.72 37.96 37.34 37.65 1602160
20051014 37.70 38.12 37.53 37.74 1851101
20051017 37.82 38.22 37.67 37.84 2185361
20051018 37.87 38.17 37.74 38.00 1703434
20051019 37.98 38.04 37.38 38.02 1744849
20051020 38.02 38.37 37.43 37.59 1563235
20051021 37.59 37.77 37.33 37.46 1989942
20051024 37.47 37.66 37.23 37.52 1777324
20051025 36.83 36.84 34.79 35.08 8089783
20051026 35.17 36.53 34.76 36.18 3524775
20051027 36.21 36.68 35.99 36.09 3301860
20051028 36.28 36.62 36.01 36.31 1297321
20051031 36.56 36.86 36.34 36.69 1263148
20051101 36.69 36.98 36.42 36.72 1067503
20051102 36.25 37.63 36.23 37.59 1595710
20051103 36.90 37.28 35.29 36.93 4231654
20051104 36.80 37.31 36.60 37.29 1923860
20051107 37.50 37.78 36.63 36.82 1960635
20051108 36.75 37.00 36.60 36.79 1175793
20051109 36.72 37.18 36.72 37.16 1631015
20051110 38.00 39.40 37.82 38.90 3085960
20051111 39.15 39.63 39.11 39.41 1856646
20051114 39.36 40.03 39.29 39.65 1991979
20051115 39.66 40.61 39.25 39.46 2098797
20051116 39.19 39.24 38.35 38.84 2075374
20051117 38.93 39.26 38.64 39.24 1726857
20051118 39.41 39.90 39.24 39.64 2032488
20051121 39.41 39.87 38.86 39.41 1422583
20051122 39.41 40.47 39.37 40.21 1571948
20051123 40.24 41.63 40.20 41.25 1502131
20051125 41.40 41.82 41.30 41.54 809171
20051128 41.76 41.76 41.05 41.11 1559840
20051129 41.27 41.62 40.93 41.18 1211323
20051130 41.06 42.35 41.06 42.08 2310397
20051201 42.35 43.41 42.29 42.35 3093994
20051202 42.42 42.53 42.13 42.25 1937664
20051205 42.16 42.42 41.88 41.97 1265638
20051206 42.15 42.33 41.85 41.89 1242101
20051207 41.89 42.21 41.70 42.04 1375511
20051208 41.95 41.96 41.19 41.34 1829715
20051209 41.56 42.01 41.54 41.80 1280008
20051212 41.98 42.01 41.72 41.96 1183713
20051213 41.96 41.96 41.18 41.53 1454719
20051214 41.54 42.17 41.36 41.91 1319839
20051215 41.91 42.42 41.54 42.19 1550675
20051216 42.20 42.27 41.98 42.09 1254775
20051219 42.23 42.26 41.36 41.41 1039328
20051220 41.53 41.54 40.68 40.76 1098508
20051221 40.90 41.13 40.59 40.68 1105410
20051222 40.59 40.79 40.33 40.66 1035933
20051223 40.61 40.84 40.39 40.52 946088
20051227 40.68 40.78 40.01 40.01 995084
20051228 40.05 40.29 39.80 40.17 823202
20051229 40.15 40.45 39.83 39.98 444246
20051230 39.76 40.00 39.45 39.62 717742
20060103 39.76 39.96 38.96 39.86 1703773
20060104 40.08 40.81 40.07 40.45 1212455
20060105 40.48 40.62 40.11 40.31 878535
20060106 40.42 40.99 40.20 40.56 1099866
20060109 40.92 42.17 40.30 41.48 2110905
20060110 41.54 42.74 41.19 42.68 2639791
20060111 42.86 43.29 42.29 42.73 991237
20060112 42.74 42.75 41.91 42.01 905465
20060113 42.01 42.16 41.49 41.83 743654
20060117 41.84 41.85 41.24 41.39 829991
20060118 41.04 41.67 40.76 41.27 1068182
20060119 41.54 41.98 41.16 41.32 1006060
20060120 41.18 41.64 40.57 40.79 1509939
20060123 41.14 41.34 40.04 40.56 1765782
20060124 44.31 46.13 43.50 45.14 8901556
20060125 45.13 45.18 43.86 44.13 3806757
20060126 44.13 44.87 43.17 43.95 3456882
20060127 44.17 44.81 43.69 43.95 2078655
20060130 43.44 43.44 42.82 43.22 1820210
20060131 43.13 43.27 42.71 42.92 1481763
20060201 42.78 43.11 42.42 42.78 1409118
20060202 42.78 42.79 41.76 41.98 2375461
20060203 41.70 41.86 41.35 41.44 1823831
20060206 41.38 41.38 40.69 41.05 2262532
20060207 40.76 41.19 40.71 41.01 1190276
20060208 41.24 41.42 40.98 41.19 1460377
20060209 41.21 41.40 40.95 41.09 1234407
20060210 40.99 41.32 40.77 41.14 981506
20060213 40.76 41.39 40.54 40.94 885890
20060214 40.86 41.40 40.60 41.27 1250814
20060215 41.18 41.62 41.18 41.35 1297321
20060216 42.33 43.10 41.95 42.39 1871469
20060217 42.39 42.93 42.39 42.61 1373022
20060221 42.42 42.42 41.77 41.92 1188805
20060222 42.00 42.91 41.80 42.46 1017602
20060223 42.46 43.13 42.38 42.64 1254096
20060224 42.58 43.07 42.30 42.34 1064901
20060227 42.38 42.85 42.24 42.38 1211776
20060228 42.15 42.19 41.46 41.62 1384677
20060301 41.62 42.55 41.19 42.21 1298113
20060302 42.10 42.33 41.83 42.17 1446233
20060303 41.85 42.39 41.71 42.00 911010
20060306 41.93 42.11 41.09 41.25 1097150
20060307 41.26 41.77 40.77 41.26 836780
20060308 41.04 41.46 40.33 40.58 1296416
20060309 40.61 41.09 40.30 40.48 708915
20060310 40.57 40.97 40.24 40.79 686058
20060313 40.80 41.14 40.32 40.42 1036951
20060314 40.26 41.10 40.25 41.09 845380
20060315 41.09 41.45 40.56 40.66 1255227
20060316 40.65 41.03 40.48 40.80 1780379
20060317 40.86 40.86 40.31 40.51 1819983
20060320 40.65 41.02 40.63 40.73 1200573
20060321 40.78 41.18 40.48 40.65 1558482
20060322 40.48 40.55 39.95 40.21 1229541
20060323 40.10 40.41 39.78 40.14 876158
20060324 40.24 40.71 40.13 40.67 1023373
20060327 40.54 41.30 40.49 41.10 1913676
20060328 41.09 41.25 40.46 40.64 907276
20060329 40.64 40.64 39.70 39.80 2086237
20060330 39.72 40.25 39.48 39.99 2021286
20060331 40.10 40.60 40.09 40.10 933075
20060403 39.78 40.51 39.77 40.00 1015792
20060404 39.89 40.71 39.80 40.65 1353672
20060405 40.89 41.50 40.69 41.38 1210418
20060406 41.27 41.65 41.12 41.51 562719
20060407 41.47 41.80 40.56 40.56 765493
20060410 40.59 41.12 40.39 40.80 689340
20060411 40.65 40.77 39.80 39.94 776808
20060412 39.87 40.05 39.72 39.78 703258
20060413 39.64 40.00 39.33 39.93 838251
20060417 40.21 40.87 39.91 40.54 1123289
20060418 40.76 42.56 40.56 42.44 1849291
20060419 42.44 42.80 41.77 42.12 548575
20060420 42.31 42.44 41.62 41.62 760401
20060421 41.93 41.93 40.94 41.13 1458793
20060424 40.53 41.57 40.52 41.27 1964595
20060425 44.41 44.67 41.23 42.54 7327119
20060426 43.17 44.29 43.17 43.58 4337793
20060427 43.48 44.14 43.06 43.31 2203126
20060428 43.04 43.40 42.81 43.04 1908810
20060501 43.07 43.74 42.97 43.26 2031017
20060502 43.44 44.07 43.43 43.52 2992042
20060503 43.67 45.07 43.58 44.28 3945485
20060504 44.59 44.89 44.44 44.79 2065869
20060505 45.32 45.68 44.98 45.43 3314986
20060508 45.49 46.71 45.38 46.04 3152156
20060509 46.04 46.04 45.58 45.87 2281542
20060510 45.98 46.52 45.90 46.48 3230912
20060511 46.57 46.77 45.56 45.56 2085671
20060512 45.57 46.12 45.51 45.87 1972969
20060515 45.87 46.35 45.20 45.54 1941285
20060516 45.85 45.95 44.65 44.84 2026378
20060517 44.85 44.99 43.97 44.85 2562506
20060518 44.72 45.77 44.47 45.45 2141683
20060519 45.34 45.95 45.12 45.27 2074242
20060522 45.27 45.65 45.02 45.12 1737493
20060523 45.28 45.92 45.07 45.37 3076795
20060524 45.14 47.41 45.09 47.33 4420509
20060525 47.39 48.00 46.63 47.65 3436514
20060526 47.64 48.11 47.59 47.91 1406629
20060530 47.63 48.41 47.55 48.16 2566693
20060531 48.39 50.91 48.16 50.59 6181652
20060601 50.46 50.66 49.92 50.49 1860945
20060602 50.46 50.59 49.72 50.18 2724883
20060605 50.18 51.17 49.98 50.17 3584181
20060606 50.35 50.73 47.59 47.94 4778192
20060607 47.79 48.84 47.79 48.17 2419704
20060608 48.60 49.25 47.60 48.32 3755498
20060609 48.16 48.72 47.51 47.55 2669664
20060612 47.72 48.25 47.24 47.37 2109999
20060613 47.36 47.90 46.71 46.84 2373764
20060614 46.82 47.37 46.21 46.46 2506947
20060615 46.66 47.83 46.60 47.65 2768561
20060616 47.85 48.45 47.59 47.62 2148925
20060619 47.94 48.37 47.43 47.69 1470222
20060620 47.62 48.11 47.33 47.76 1272879
20060621 47.75 49.10 47.55 48.41 1288834
20060622 48.19 48.77 48.16 48.41 998139
20060623 48.49 49.13 48.14 48.87 1133246
20060626 48.89 49.20 48.56 48.92 1095566
20060627 48.83 48.86 48.29 48.62 1520576
20060628 48.62 48.71 46.95 47.43 2085558
20060629 48.08 49.49 47.72 49.37 1824170
20060630 49.32 49.60 48.66 49.34 1613928
20060703 49.40 50.41 49.40 50.18 960459
20060705 49.96 50.02 48.56 48.63 1300150
20060706 48.63 49.38 48.08 49.22 1191182
20060707 49.22 49.22 48.20 48.61 1082779
20060710 48.73 48.95 48.34 48.69 1301281
20060711 48.68 49.15 47.75 48.92 1302639
20060712 48.93 49.23 48.42 48.68 892792
20060713 48.47 50.08 48.16 48.82 2885450
20060714 48.83 48.83 47.40 47.49 1362838
20060717 47.37 48.31 47.03 47.96 1188126
20060718 47.81 48.18 44.13 46.32 4262771
20060719 46.53 47.25 45.82 46.40 2959680
20060720 46.30 46.81 45.88 46.12 1515484
20060721 46.00 46.01 44.11 44.19 2679734
20060724 44.96 47.03 44.85 46.64 2914418
20060725 46.23 46.41 43.93 44.65 5341703
20060726 44.66 46.33 44.48 45.44 2019589
20060727 45.66 46.57 45.55 46.10 2127425
20060728 46.48 47.46 46.48 46.87 2112602
20060731 46.81 48.10 45.97 47.77 2454896
20060801 47.78 48.05 46.87 47.37 1967537
20060802 47.37 47.52 47.01 47.29 1374719
20060803 47.29 47.72 46.66 47.27 1589147
20060804 47.29 47.72 46.66 47.64 1187221
20060807 47.60 47.69 47.02 47.26 931604
20060808 47.48 47.88 46.79 46.91 1182469
20060809 47.41 47.79 46.89 47.10 1337717
20060810 47.10 47.57 46.49 46.94 1616531
20060811 46.94 47.24 46.62 47.13 967361
20060814 47.57 47.83 46.86 47.11 1035254
20060815 47.55 48.14 46.74 48.06 2253254
20060816 48.61 48.79 48.28 48.56 1920578
20060817 48.56 48.56 46.74 47.22 3137672
20060818 47.22 47.26 46.40 47.12 1457209
20060821 46.84 46.90 46.09 46.58 990671
20060822 46.59 47.85 46.43 47.63 1524083
20060823 47.85 48.44 47.48 48.35 2158203
20060824 48.35 48.65 48.04 48.46 1559614
20060825 48.46 49.05 48.18 48.69 1743943
20060828 48.69 50.80 48.69 49.92 2250198
20060829 49.71 50.05 49.07 49.47 1215623
20060830 49.36 50.15 49.36 49.79 1190616
20060831 49.84 49.98 49.43 49.55 961138
20060901 49.77 49.98 49.27 49.32 879214
20060905 49.45 49.77 49.21 49.45 1751864
20060906 49.49 49.54 48.90 48.99 1800860
20060907 48.99 48.99 48.22 48.22 1581453
20060908 48.56 49.47 47.72 49.26 1543772
20060911 48.94 49.24 48.46 48.99 1031860
20060912 48.94 49.92 48.69 49.53 2052290
20060913 49.54 50.44 49.36 50.13 1876900
20060914 49.98 50.61 49.98 50.47 1308976
20060915 50.64 50.96 50.33 50.50 1528044
20060918 50.67 51.43 50.56 51.20 1392937
20060919 51.26 51.48 50.37 51.16 1378114
20060920 51.17 52.29 51.16 52.14 2364145
20060921 52.14 52.36 50.86 51.24 2667853
20060922 51.35 51.82 50.88 51.73 1195595
20060925 51.78 52.31 51.73 52.03 1940720
20060926 52.03 52.23 51.71 52.07 1725952
20060927 52.25 52.83 51.38 51.65 1934836
20060928 50.37 51.49 49.98 51.17 2580950
20060929 51.17 51.47 50.89 50.96 1607478
20061002 51.04 52.47 50.86 51.95 1808215
20061003 52.03 52.03 50.94 51.26 1815005
20061004 51.33 52.10 51.29 52.10 1977495
20061005 52.58 53.19 52.36 53.03 2669664
20061006 53.02 53.02 51.94 52.65 2349322
20061009 52.79 54.69 52.69 54.54 2262645
20061010 54.54 54.69 53.40 53.88 2498687
20061011 53.69 53.91 53.03 53.13 2198147
20061012 53.16 53.86 53.02 53.76 1789545
20061013 53.41 53.63 53.22 53.33 1385242
20061016 53.85 54.44 53.40 54.00 1676164
20061017 53.91 54.95 53.40 54.69 2183550
20061018 54.79 54.84 53.55 53.69 1688837
20061019 53.27 54.58 53.06 54.35 1817494
20061020 54.57 54.62 54.00 54.35 1554635
20061023 54.72 57.18 54.72 55.70 4159461
20061024 54.22 55.23 51.70 52.97 6296165
20061025 53.02 54.66 53.02 54.56 2011781
20061026 54.62 55.47 54.26 55.32 1404139
20061027 54.90 55.57 54.09 54.23 1049512
20061030 54.48 56.22 54.39 55.79 1875995
20061031 55.68 56.37 55.60 56.20 1863209
20061101 56.42 56.54 55.55 55.74 2009631
20061102 55.32 56.21 55.29 55.99 1382753
20061103 56.02 56.42 55.83 56.25 1735570
20061106 56.43 57.74 56.43 57.40 1771553
20061107 57.44 58.33 57.00 57.10 2298968
20061108 57.05 60.21 56.97 57.96 5345437
20061109 58.29 58.70 57.96 58.09 2236959
20061110 58.10 58.42 56.75 57.72 2612973
20061113 57.44 58.61 57.25 58.17 1738738
20061114 57.58 58.78 57.53 58.32 2822536
20061115 58.19 59.51 58.19 59.19 1798484
20061116 59.09 59.86 59.09 59.38 2130028
20061117 58.99 59.21 58.65 59.05 1459925
20061120 58.95 59.67 58.55 59.26 1590505
20061121 59.12 59.65 59.12 59.58 1904057
20061122 59.41 60.51 59.31 60.27 1855853
20061124 60.05 60.93 59.92 60.68 564077
20061127 60.68 60.76 59.34 59.34 1478029
20061128 59.12 59.56 58.29 59.53 2295573
20061129 59.51 60.62 59.07 60.52 2042446
20061130 60.43 61.46 60.00 60.96 2541120
20061201 60.87 63.13 60.53 62.31 3448056
20061204 62.22 62.80 61.43 62.30 2425023
20061205 62.30 62.84 61.76 62.75 2325673
20061206 62.75 64.05 62.50 63.76 2463495
20061207 63.74 64.47 63.02 63.19 2375687
20061208 63.14 65.00 63.08 64.82 3299936
20061211 65.13 66.00 64.56 64.70 3280474
20061212 64.65 64.79 63.54 63.69 2672945
20061213 63.68 64.39 63.61 63.84 1897721
20061214 64.08 64.16 63.83 63.98 2307907
20061215 63.85 64.26 63.38 63.92 2168501
20061218 63.83 64.71 63.55 63.84 1305694
20061219 63.51 64.50 63.07 64.35 1793279
20061220 64.67 65.31 64.53 64.96 1319952
20061221 64.86 65.27 64.58 64.73 1079385
20061222 64.73 64.94 64.12 64.36 940091
20061226 64.37 65.09 64.20 64.78 672366
20061227 64.96 65.56 64.78 65.39 761306
20061228 65.45 65.69 65.07 65.51 1163911
20061229 65.52 65.57 64.65 64.69 1291437
20070103 64.42 64.69 63.01 63.86 3082792
20070104 63.92 64.13 63.33 63.98 1696531
20070105 63.59 63.90 63.10 63.63 1784113
20070108 63.81 63.83 62.89 63.03 2375687
20070109 62.98 63.14 61.70 62.48 2893371
20070110 62.48 62.94 61.90 62.75 2456819
20070111 62.98 62.98 61.62 62.80 3163472
20070112 62.46 62.76 62.04 62.69 1822699
20070116 62.75 63.28 62.45 63.04 1754354
20070117 63.04 63.07 62.57 62.97 1598539
20070118 62.88 62.97 61.61 61.88 1771553
20070119 61.22 61.93 61.10 61.82 2075487
20070122 61.86 62.05 60.83 61.31 1747791
20070123 61.44 62.14 61.29 61.31 1354012
20070124 61.34 62.29 61.34 62.03 1300263
20070125 61.99 62.06 59.43 59.50 3773829
20070126 59.90 60.32 58.99 59.48 2232433
20070129 60.22 60.55 58.68 58.86 3752669
20070130 55.45 56.29 54.41 55.57 9972001
20070131 55.31 56.08 54.88 55.70 3393742
20070201 55.68 56.84 55.62 56.80 3062085
20070202 56.99 57.01 56.34 56.52 2003747
20070205 55.85 55.97 55.24 55.34 2550398
20070206 55.34 55.34 53.74 54.89 4263903
20070207 54.67 55.09 54.21 54.39 2500384
20070208 54.39 55.04 54.35 54.86 2279166
20070209 54.67 55.04 53.75 53.80 2035770
20070212 53.56 54.62 53.55 54.46 2070735
20070213 54.54 54.81 54.14 54.73 1528610
20070214 54.76 55.29 54.73 55.00 1606347
20070215 55.23 55.67 54.41 55.37 1364874
20070216 55.10 55.53 54.94 55.14 917913
20070220 54.89 55.85 54.89 55.68 1295624
20070221 55.24 55.87 54.68 55.77 2042220
20070222 55.87 56.61 55.53 56.17 1412965
20070223 56.09 56.45 56.03 56.15 951067
20070226 56.15 56.15 54.96 55.27 1731496
20070227 55.28 55.28 52.35 52.88 2849127
20070228 53.14 53.83 52.49 53.50 2054553
20070301 53.52 54.00 52.19 53.46 2227907
20070302 53.07 53.55 51.85 51.86 1823944
20070305 51.86 52.81 51.48 51.95 1601821
20070306 52.49 52.58 51.86 52.41 1376756
20070307 52.19 52.45 51.79 51.85 1693363
20070308 52.32 52.89 52.19 52.48 955254
20070309 52.54 52.63 51.88 52.15 777600
20070312 52.13 53.10 51.91 52.85 1514013
20070313 52.42 52.60 51.65 51.65 1790337
20070314 51.66 52.32 51.18 52.13 1063430
20070315 52.13 52.72 51.84 52.04 1187561
20070316 52.21 52.98 52.06 52.34 1327986
20070319 52.88 52.88 52.32 52.46 707444
20070320 52.14 52.34 50.21 51.09 4652477
20070321 51.26 52.49 51.17 52.41 2193055
20070322 52.45 52.87 51.88 52.73 1656022
20070323 52.73 53.22 52.66 52.93 1275708
20070326 52.93 53.02 52.17 52.66 930133
20070327 52.45 52.86 52.15 52.38 1002779
20070328 51.97 51.98 51.04 51.46 1460038
20070329 51.68 51.77 51.02 51.58 1268353
20070330 51.80 51.96 51.20 51.66 1034802
20070402 51.70 52.46 51.47 52.43 2165898
20070403 52.66 53.07 52.37 53.05 1126910
20070404 52.99 53.32 52.61 52.98 873103
20070405 52.94 53.43 52.89 53.38 673498
20070409 53.55 53.82 53.20 53.82 873895
20070410 53.82 53.82 52.57 52.92 1194916
20070411 52.64 52.82 52.14 52.67 913952
20070412 52.68 53.19 52.50 53.08 1076103
20070413 52.95 53.00 52.55 52.79 862014
20070416 52.79 52.86 52.45 52.61 841986
20070417 52.41 52.69 52.07 52.14 1385808
20070418 52.14 52.53 51.60 52.27 1250248
20070419 50.74 53.17 50.74 53.06 1916957
20070420 53.55 53.55 52.64 52.72 1736136
20070423 52.72 55.56 52.05 54.80 3930322
20070424 50.06 51.04 49.29 49.88 9461220
20070425 49.36 49.54 48.30 48.44 4684047
20070426 48.35 49.47 48.16 48.47 2852861
20070427 48.68 49.13 48.52 48.83 1829828
20070430 48.84 49.22 48.08 48.16 2383155
20070501 48.28 48.61 47.83 48.22 2022870
20070502 48.17 48.23 47.24 47.53 2612520
20070503 47.94 48.16 46.90 47.09 2205955
20070504 47.38 47.90 46.79 47.56 3622201
20070507 47.72 48.11 47.32 47.77 1277406
20070508 46.79 47.92 46.79 47.79 2194413
20070509 47.28 47.35 46.41 46.96 2585476
20070510 46.90 46.93 45.48 45.48 2080919
20070511 45.95 47.10 45.95 46.80 1826660
20070514 47.11 47.11 46.04 46.18 1606800
20070515 46.00 46.61 45.78 46.08 1302073
20070516 46.06 46.30 45.44 46.10 1180092
20070517 45.95 50.27 45.61 47.32 8821216
20070518 47.33 47.78 46.43 47.57 2819141
20070521 47.55 47.76 46.12 46.27 2876850
20070522 46.22 46.47 45.93 46.05 2460780
20070523 45.88 46.48 45.87 46.17 1771327
20070524 46.15 46.56 45.73 45.97 2847090
20070525 45.84 46.20 45.82 45.98 1625244
20070529 46.13 46.52 45.90 46.36 2444372
20070530 46.19 47.05 45.32 46.78 1511184
20070531 46.84 47.28 45.80 45.89 1848838
20070601 45.95 46.66 45.95 46.23 1287137
20070604 45.98 46.26 45.60 46.23 1303884
20070605 46.23 46.24 45.24 45.57 1780945
20070606 45.57 45.57 44.63 44.89 1941625
20070607 44.89 44.97 44.27 44.50 2074356
20070608 44.50 45.51 44.23 45.33 1520689
20070611 45.33 46.71 45.07 46.39 2508305
20070612 45.65 46.40 45.59 46.13 2575971
20070613 46.08 46.08 44.12 44.63 3101576
20070614 44.63 45.51 44.63 44.92 1368382
20070615 46.22 46.58 44.89 45.65 3594479
20070618 46.10 46.16 45.06 45.10 1366119
20070619 44.94 45.25 44.63 44.92 1463432
20070620 44.92 45.42 44.24 44.25 1346543
20070621 44.25 45.18 44.01 45.07 1216415
20070622 44.90 45.12 44.13 44.37 1272540
20070625 44.35 44.53 43.46 43.55 1430391
20070626 43.67 43.91 42.92 43.24 2317752
20070627 43.02 44.02 42.57 43.91 1931328
20070628 44.08 44.76 43.91 44.41 1695513
20070629 44.34 45.03 43.34 43.58 1871356
20070702 44.10 44.19 43.76 43.95 1412060
20070703 43.79 44.11 43.67 43.94 477627
20070705 43.83 44.05 43.15 43.32 1336246
20070706 43.41 43.82 43.11 43.66 1478935
20070709 38.53 41.88 38.44 40.87 12416487
20070710 40.87 41.18 39.86 40.27 3946730
20070711 40.41 40.77 40.13 40.34 3756743
20070712 40.70 40.86 40.21 40.42 2668419
20070713 40.49 40.88 40.40 40.78 1733873
20070716 40.78 40.87 40.41 40.66 1669601
20070717 40.68 40.74 40.14 40.19 2894502
20070718 40.08 40.64 39.81 40.18 1698681
20070719 40.16 40.83 40.05 40.78 2264343
20070720 40.65 40.78 40.03 40.15 2358601
20070723 40.29 40.59 40.06 40.25 2267285
20070724 39.33 41.62 39.11 39.64 4446422
20070725 39.57 39.80 38.29 38.86 4144524
20070726 38.45 38.46 36.88 37.30 4413041
20070727 37.19 37.84 36.84 36.93 3384802
20070730 37.67 37.67 35.32 35.73 4203365
20070731 36.12 36.43 34.89 34.94 2182645
20070801 35.08 35.64 34.68 35.21 2830004
20070802 35.31 35.48 35.03 35.29 2137722
20070803 34.64 35.33 33.14 33.37 3028930
20070806 33.45 33.67 32.80 33.23 3165282
20070807 32.88 33.49 32.26 33.23 4113633
20070808 33.33 33.72 31.78 33.45 4351372
20070809 33.00 33.23 31.30 32.70 5505778
20070810 31.44 33.64 31.29 33.28 3460616
20070813 33.15 34.07 32.35 32.78 3662485
20070814 33.41 34.61 32.70 32.74 4473353
20070815 32.75 33.69 32.44 32.57 2146209
20070816 32.34 32.43 31.56 32.04 3505539
20070817 33.41 33.41 31.48 32.79 3126470
20070820 33.04 33.04 32.30 32.61 1977156
20070821 32.36 33.49 31.92 32.31 2344230
20070822 32.60 33.30 32.44 32.85 2352038
20070823 32.94 33.02 32.14 32.50 1582245
20070824 32.60 32.67 32.12 32.58 1292342
20070827 32.57 32.78 32.06 32.12 1079385
20070828 32.04 32.65 31.77 32.42 2696934
20070829 32.50 33.10 32.42 33.01 1699700
20070830 32.86 33.10 32.11 32.34 1369627
20070831 32.34 33.11 32.34 32.93 1566177
20070904 33.09 34.07 32.47 33.18 2936256
20070905 32.75 32.95 31.51 31.69 2485447
20070906 32.65 33.56 32.35 33.35 3109044
20070907 32.88 33.81 32.70 33.62 3348932
20070910 33.64 33.65 32.79 33.10 2422194
20070911 33.37 33.37 32.50 32.84 1582924
20070912 32.79 32.85 31.89 32.06 1906207
20070913 32.17 32.17 31.48 31.56 1979305
20070914 31.44 31.99 31.19 31.98 1423941
20070917 31.92 32.52 31.80 32.43 1763519
20070918 32.64 33.08 32.05 33.06 1917976
20070919 33.39 33.52 32.88 33.20 2544627
20070920 33.28 33.82 32.83 33.63 1804481
20070921 33.79 33.94 33.27 33.63 2148925
20070924 33.63 33.78 33.23 33.65 1117405
20070925 33.56 33.74 33.39 33.65 1918541
20070926 33.63 34.20 33.49 34.04 1522499
20070927 34.29 35.99 34.11 35.51 2508531
20070928 35.45 37.00 35.45 36.70 3731622
20071001 36.70 36.89 36.03 36.35 2495405
20071002 36.34 36.49 35.67 35.87 1740096
20071003 35.77 35.94 35.39 35.84 1318820
20071004 36.05 36.37 35.48 35.62 1805726
20071005 35.84 35.95 35.39 35.70 1717578
20071008 35.86 36.00 35.43 35.55 1182582
20071009 35.39 36.36 35.39 36.29 1392032
20071010 36.37 39.02 36.24 38.71 5971976
20071011 38.97 39.02 37.13 37.41 4668884
20071012 37.56 37.98 37.26 37.96 2005557
20071015 37.97 37.97 37.08 37.36 1313955
20071016 37.06 37.09 36.02 36.81 2745025
20071017 37.19 37.40 36.35 37.36 2059872
20071018 37.10 37.30 36.72 37.13 1838201
20071019 36.97 37.64 36.70 37.43 2046859
20071022 37.34 38.65 36.51 38.65 2623157
20071023 38.57 38.63 34.28 35.88 13960372
20071024 35.60 36.97 34.66 36.76 4067013
20071025 37.06 38.68 37.03 37.42 3520249
20071026 37.73 38.29 37.44 37.99 2045727
20071029 37.98 38.21 36.63 36.68 2371048
20071030 36.68 37.24 36.23 36.98 1608723
20071031 37.11 37.48 36.60 37.11 1428581
20071101 36.60 37.11 35.82 36.09 2064172
20071102 36.13 36.22 35.11 35.70 2059193
20071105 35.25 36.49 34.70 35.80 1320291
20071106 36.06 36.28 35.84 36.12 1670619
20071107 35.79 36.06 34.86 34.86 1486403
20071108 34.88 35.22 32.43 33.49 4045967
20071109 33.07 33.83 33.07 33.33 2406805
20071112 33.60 33.85 32.66 32.69 1162214
20071113 32.96 33.89 32.43 33.86 1459585
20071114 34.10 34.51 33.11 33.25 1251380
20071115 33.29 33.29 31.44 31.74 3140275
20071116 31.89 32.01 31.27 31.74 2044709
20071119 31.88 32.65 31.74 32.38 2137043
20071120 32.35 32.81 31.14 31.75 1747112
20071121 31.56 31.65 31.00 31.58 1977156
20071123 31.72 32.14 31.37 32.14 525605
20071126 32.21 32.35 31.33 31.33 1217094
20071127 31.43 31.62 30.33 30.95 2349209
20071128 30.99 32.19 30.84 31.90 1285779
20071129 31.74 32.03 31.25 31.30 1426544
20071130 31.55 31.55 30.48 30.83 1583263
20071203 30.90 31.05 30.39 30.50 1336473
20071204 30.46 30.98 30.24 30.34 1437633
20071205 30.56 31.40 30.56 30.93 1857098
20071206 31.17 31.36 30.90 31.20 1462640
20071207 31.19 31.44 30.88 31.04 931265
20071210 31.04 31.14 30.52 30.79 1178735
20071211 30.91 30.92 29.59 29.68 1585753
20071212 30.22 30.22 29.50 29.88 2010989
20071213 29.58 30.16 29.58 30.14 1758427
20071214 30.09 30.09 29.32 29.50 1593108
20071217 29.26 29.62 28.69 29.03 1923181
20071218 29.18 29.18 28.59 29.07 1775514
20071219 29.07 29.47 28.85 29.08 2330538
20071220 29.23 30.50 29.08 30.09 1951469
20071221 30.45 31.19 30.08 31.00 2648504
20071224 31.05 31.50 30.94 31.33 431233
20071226 31.31 31.35 30.60 31.14 1173982
20071227 31.18 31.52 30.98 31.16 825804
20071228 31.51 31.64 30.83 31.53 919949
20071231 31.24 31.66 30.77 30.81 870501
20080102 30.84 30.89 29.83 29.99 1838314
20080103 30.04 30.13 28.85 29.08 2701913
20080104 28.69 28.76 27.68 27.71 2413707
20080107 27.82 27.94 26.95 27.24 3156343
20080108 27.40 27.58 26.24 26.35 2832607
20080109 26.25 27.56 26.25 27.50 2343664
20080110 27.25 27.46 26.37 26.49 3064800
20080111 25.99 26.74 25.99 26.13 1421226
20080114 26.40 26.86 26.01 26.67 1772458
20080115 26.40 27.29 25.59 25.59 1887084
20080116 25.45 27.00 25.26 26.60 2500044
20080117 26.64 26.76 25.69 25.81 1526346
20080118 25.94 26.27 25.20 25.33 1437972
20080122 24.43 25.89 24.23 25.06 2792663
20080123 24.33 24.83 23.46 24.81 3096258
20080124 24.81 25.33 24.07 25.30 2557867
20080125 25.71 26.07 24.74 24.76 1638143
20080128 24.90 26.18 24.60 25.93 2098571
20080129 29.11 29.96 27.86 29.84 6804004
20080130 29.80 31.32 29.58 30.89 3588934
20080131 30.36 32.55 30.12 32.00 4429109
20080201 32.04 33.34 31.91 33.30 2918152
20080204 33.01 33.48 31.69 31.80 2371953
20080205 32.03 32.03 30.98 31.33 2241599
20080206 31.37 31.93 31.05 31.29 2115091
20080207 31.19 31.29 30.26 30.55 2535349
20080208 30.39 30.77 30.08 30.33 1413531
20080211 30.26 30.61 29.68 29.87 2332236
20080212 29.99 30.20 29.14 29.50 2024907
20080213 29.74 30.06 29.60 29.75 2025020
20080214 30.05 30.16 28.61 28.70 2033620
20080215 28.42 28.63 28.16 28.41 2486918
20080219 28.79 29.21 28.48 28.91 2499252
20080220 28.95 29.52 28.67 29.39 3360814
20080221 29.43 29.53 28.79 28.92 2581516
20080222 28.99 29.64 28.58 29.64 1950451
20080225 29.69 30.32 29.53 30.16 2450822
20080226 29.99 30.22 29.56 29.93 1241422
20080227 29.71 30.29 29.66 29.73 1295850
20080228 29.51 30.64 29.29 30.23 3690094
20080229 29.99 30.00 28.99 29.19 1963803
20080303 29.09 29.20 28.34 28.76 1530759
20080304 28.70 29.15 28.19 29.13 2242278
20080305 29.31 30.15 29.27 29.58 2332462
20080306 29.48 29.48 28.35 28.36 1259867
20080307 28.18 28.77 27.92 28.29 1746998
20080310 28.17 28.57 27.77 27.86 1775966
20080311 28.17 29.11 27.76 28.59 1660661
20080312 28.51 29.11 28.25 28.32 1194689
20080313 27.86 28.56 27.56 28.42 1471693
20080314 28.55 28.55 27.33 27.63 1454154
20080317 27.08 27.95 26.74 27.59 1417491
20080318 28.05 28.70 27.74 28.68 1355596
20080319 28.74 29.10 27.43 27.43 1398934
20080320 27.36 27.96 26.81 27.86 1598200
20080324 28.03 29.04 27.97 28.79 1522273
20080325 28.89 28.89 27.73 27.98 1495568
20080326 27.79 28.16 27.50 27.94 868577
20080327 27.78 28.25 27.64 27.82 1243912
20080328 27.71 28.16 26.91 27.05 1161648
20080331 26.85 27.27 26.80 27.15 1331267
20080401 27.40 28.39 27.10 28.39 1352314
20080402 28.47 28.84 27.83 28.22 1543433
20080403 28.21 30.15 28.01 29.93 2416423
20080404 29.99 29.99 28.39 28.90 2435546
20080407 29.18 29.23 27.87 28.08 3574676
20080408 28.70 28.70 27.56 27.63 1694495
20080409 27.18 27.40 26.71 26.83 1936759
20080410 27.00 29.23 27.00 29.08 4138754
20080411 28.83 29.64 28.32 28.76 1723236
20080414 28.65 29.53 28.62 28.96 1388637
20080415 29.08 29.10 28.30 29.06 2137949
20080416 29.51 29.74 28.92 29.69 1191408
20080417 29.69 30.20 29.34 30.05 1161309
20080418 30.39 30.84 30.02 30.67 1948075
20080421 30.65 31.47 30.31 31.21 2516339
20080422 31.36 31.36 27.30 28.60 7591675
20080423 28.98 29.10 27.36 27.50 3068195
20080424 27.37 27.69 26.89 27.32 3193344
20080425 27.49 27.71 26.79 27.69 1640407
20080428 27.56 28.27 27.10 27.86 2406805
20080429 27.93 28.63 27.90 28.35 2021060
20080430 28.29 28.65 27.59 27.74 1476106
20080501 27.86 29.42 27.86 29.24 1967198
20080502 29.28 29.61 28.86 29.15 1193558
20080505 29.09 29.47 28.77 29.17 989313
20080506 29.16 31.10 29.16 30.42 2687089
20080507 30.49 30.81 30.04 30.11 2108868
20080508 30.00 30.05 29.63 29.99 1447251
20080509 29.53 30.29 29.53 30.05 1061280
20080512 29.92 30.09 29.66 29.87 730981
20080513 30.06 30.19 29.72 29.95 1465809
20080514 30.20 30.80 29.95 30.29 939186
20080515 30.22 31.85 30.13 31.73 2774784
20080516 31.72 32.32 31.31 31.82 1211436
20080519 31.98 32.23 31.02 31.21 1101110
20080520 31.21 31.86 30.94 31.62 1337830
20080521 31.62 33.11 31.62 32.46 3131562
20080522 32.29 32.70 31.75 31.94 2038146
20080523 31.89 31.89 31.03 31.33 1399160
20080527 31.58 32.25 31.55 32.02 1506884
20080528 32.23 32.56 32.00 32.29 1276840
20080529 32.32 33.18 32.32 32.86 1031860
20080530 32.73 32.94 32.42 32.57 1272540
20080602 32.53 32.73 31.52 31.83 1302073
20080603 31.89 32.51 31.36 32.05 1757522
20080604 31.76 32.70 31.65 32.43 1167419
20080605 32.79 32.87 32.15 32.65 1442951
20080606 32.34 32.46 31.79 31.88 976979
20080609 32.15 32.20 30.92 31.42 1390561
20080610 31.22 31.82 31.04 31.52 1269259
20080611 31.41 31.91 31.10 31.12 1638370
20080612 31.21 31.92 30.98 31.01 1297095
20080613 31.39 31.39 30.70 31.20 1548977
20080616 30.98 32.12 30.89 31.58 1387279
20080617 31.49 32.50 31.49 32.04 1876108
20080618 31.90 31.92 31.25 31.48 1053698
20080619 31.36 31.74 30.67 31.47 1388976
20080620 31.50 31.50 30.33 30.48 2294895
20080623 30.49 31.31 30.22 30.37 1886179
20080624 30.24 30.34 29.92 29.97 2225191
20080625 30.20 30.96 30.18 30.58 1610081
20080626 30.22 30.47 29.78 29.87 1512315
20080627 29.85 30.31 29.34 29.56 1887084
20080630 29.41 30.35 29.38 29.54 1974100
20080701 29.08 29.21 27.96 28.64 2709268
20080702 28.73 29.54 28.63 28.63 2136930
20080703 28.56 29.01 28.36 28.82 953556
20080707 28.91 29.28 27.73 28.28 1676277
20080708 28.32 28.72 27.93 28.41 2152772
20080709 28.28 28.37 27.03 27.05 3040698
20080710 27.05 27.42 26.65 27.10 2246464
20080711 26.86 27.80 26.56 27.09 2173253
20080714 27.48 27.53 26.23 26.76 1749601
20080715 26.50 27.88 26.45 27.46 2343438
20080716 27.44 29.36 27.44 29.25 3013994
20080717 29.19 29.73 28.75 29.50 1709431
20080718 29.48 30.14 29.35 29.78 1608497
20080721 29.70 30.85 29.51 29.91 2372292
20080722 27.55 30.14 27.19 29.76 5093215
20080723 30.12 31.68 30.12 31.63 4146561
20080724 31.66 32.26 31.62 31.72 3551027
20080725 31.73 32.08 30.85 31.08 2720923
20080728 31.11 31.65 30.67 30.72 2406578
20080729 30.90 31.51 30.78 31.31 1611552
20080730 31.48 31.59 30.43 31.27 1788187
20080731 31.08 31.65 30.90 31.00 1687366
20080801 31.11 31.11 30.10 30.83 1403121
20080804 30.61 31.38 30.61 31.16 1899758
20080805 31.54 31.55 30.44 31.19 1401876
20080806 31.31 31.51 30.89 31.50 1557464
20080807 31.41 32.05 31.04 31.70 1941285
20080808 31.45 32.26 30.09 31.95 2089179
20080811 31.79 32.48 31.79 32.26 2219986
20080812 32.01 32.22 31.51 31.61 1880861
20080813 31.46 31.89 31.26 31.47 2745364
20080814 31.35 32.15 31.35 31.87 2129236
20080815 32.01 32.62 31.98 32.28 1833336
20080818 32.59 32.69 31.26 31.70 1920352
20080819 31.65 31.93 31.16 31.46 1220828
20080820 31.20 32.26 31.02 31.81 2144172
20080821 31.52 32.17 31.29 32.04 1165043
20080822 32.15 32.19 31.57 31.70 1273785
20080825 31.67 31.83 31.07 31.20 1203402
20080826 31.20 32.07 31.20 31.69 1288721
20080827 31.58 32.25 31.34 31.97 1396558
20080828 32.14 32.71 32.09 32.61 1615739
20080829 32.22 32.42 31.45 31.79 1533928
20080902 32.31 32.58 31.15 31.47 2277242
20080903 31.60 31.91 30.98 31.67 1989829
20080904 31.74 32.04 30.84 31.03 2798094
20080905 30.75 31.33 30.49 30.70 1531891
20080908 31.38 31.48 30.24 30.96 1988018
20080909 30.98 31.42 29.94 30.00 2853314
20080910 30.37 31.29 30.28 30.89 2440185
20080911 30.51 30.90 30.21 30.65 2141683
20080912 30.32 30.76 30.21 30.43 1604423
20080915 29.91 30.48 29.61 29.61 1457775
20080916 29.31 29.61 28.41 29.28 3794084
20080917 28.74 29.30 28.18 28.29 3297334
20080918 28.70 28.99 27.62 28.81 4253606
20080919 29.91 31.07 28.20 29.42 2258685
20080922 29.49 29.49 27.92 28.32 1719276
20080923 28.54 28.79 27.94 27.95 1334775
20080924 28.20 29.02 28.18 28.56 1870564
20080925 28.49 28.56 28.00 28.27 1487421
20080926 27.87 28.80 27.80 28.73 1245609
20080929 28.37 28.88 27.89 28.13 2555830
20080930 28.36 28.78 27.98 28.78 1632825
20081001 28.71 29.53 28.30 28.94 2119052
20081002 28.88 29.83 28.10 28.24 1837296
20081003 28.47 29.16 27.81 27.94 2495744
20081006 27.46 27.71 26.10 27.04 2739141
20081007 27.63 27.71 25.97 25.97 2996455
20081008 25.47 26.67 25.14 25.81 3224801
20081009 25.10 26.75 25.06 25.06 2289124
20081010 24.62 25.83 23.77 24.49 3972529
20081013 25.54 26.57 23.99 26.57 1596163
20081014 27.35 27.37 25.63 26.11 1887084
20081015 24.74 25.61 24.32 24.38 2642620
20081016 24.38 24.89 22.94 24.85 2146888
20081017 23.33 25.77 23.33 24.97 2158317
20081020 25.32 25.88 24.95 25.62 1806292
20081021 24.04 24.39 21.71 22.72 5587815
20081022 23.63 23.63 22.65 23.43 5371803
20081023 23.41 23.91 22.10 22.99 3741014
20081024 21.51 22.98 21.51 22.25 3356627
20081027 21.82 23.29 21.73 22.47 2980613
20081028 22.69 24.51 22.62 24.51 4559916
20081029 24.44 24.46 22.54 22.75 3767266
20081030 23.44 23.83 22.39 22.83 2678942
20081031 22.83 23.45 22.60 22.83 2870287
20081103 22.69 23.91 22.69 23.80 1925896
20081104 23.86 24.38 23.71 24.30 1651609
20081105 24.13 24.26 23.43 23.60 1721652
20081106 23.37 24.02 23.07 23.32 2491671
20081107 23.32 23.64 22.35 22.84 2097666
20081110 23.03 23.21 22.05 22.42 1442272
20081111 22.22 22.46 21.82 22.05 1821568
20081112 21.57 21.91 20.97 20.97 3251053
20081113 21.04 21.50 19.56 21.47 3367037
20081114 21.20 21.93 20.94 21.18 2391529
20081117 21.02 22.07 20.87 21.34 2181174
20081118 21.45 22.39 21.30 22.02 2142362
20081119 22.08 22.09 21.02 21.02 2425362
20081120 20.89 21.68 20.48 20.55 2846298
20081121 20.75 21.25 19.81 21.25 3232609
20081124 21.67 22.90 21.15 22.41 3277192
20081125 22.75 23.08 21.89 22.49 2741517
20081126 21.83 23.43 21.83 23.15 2253480
20081128 23.11 23.43 22.94 23.14 643625
20081201 22.86 23.01 22.29 22.29 2498008
20081202 22.69 22.69 21.14 21.73 3525907
20081203 21.35 22.27 21.35 22.27 2501515
20081204 21.99 22.31 21.56 21.94 2047877
20081205 21.39 22.63 21.23 22.63 1750280
20081208 23.05 23.81 23.05 23.44 1859814
20081209 23.22 24.00 23.07 23.57 2204144
20081210 23.60 24.32 23.41 23.67 1458454
20081211 23.56 23.90 22.89 23.01 1371664
20081212 22.52 23.75 22.52 23.60 1317463
20081215 23.83 24.08 23.02 23.37 2055232
20081216 23.53 24.00 23.45 23.78 2203579
20081217 23.61 24.78 23.50 24.47 2135346
20081218 24.28 24.89 24.10 24.34 1589374
20081219 24.46 24.93 23.60 24.74 4186392
20081222 24.52 24.52 23.32 23.53 2157638
20081223 23.72 23.95 23.21 23.38 1162214
20081224 23.49 23.53 23.20 23.36 283566
20081226 23.37 23.37 23.03 23.21 327923
20081229 23.23 23.23 22.67 23.00 771377
20081230 23.23 23.49 23.07 23.49 917913
20081231 23.53 23.91 23.26 23.77 1004815
20090102 24.04 24.22 23.62 24.16 1341338
20090105 24.13 25.10 23.97 24.84 1490024
20090106 24.96 25.69 24.76 25.38 1381961
20090107 25.00 25.77 24.67 25.07 1713844
20090108 25.09 25.64 24.91 25.58 2296026
20090109 25.63 25.69 24.88 25.07 1843406
20090112 25.12 25.31 24.83 25.05 1773250
20090113 22.95 23.68 21.58 21.77 5981594
20090114 21.24 22.62 21.16 22.40 4294681
20090115 22.22 23.00 21.98 22.81 2532294
20090116 23.05 23.16 22.10 22.49 1809347
20090120 22.45 22.61 21.62 21.71 1552372
20090121 21.92 22.44 21.58 22.37 1609628
20090122 22.07 22.28 21.64 21.99 1440122
20090123 21.71 22.42 21.46 22.24 1579190
20090126 22.19 22.46 21.70 21.97 1412852
20090127 22.36 23.15 21.86 22.06 2105360
20090128 22.16 22.58 21.85 22.50 1819757
20090129 22.39 22.41 21.78 21.87 1324818
20090130 21.95 21.97 20.79 20.93 1818399
20090202 20.68 21.00 20.50 20.71 1273785
20090203 20.79 20.83 20.10 20.67 1894552
20090204 20.70 20.71 20.09 20.22 1362046
20090205 20.21 20.88 19.80 20.26 2183098
20090206 20.26 20.70 20.16 20.44 2997021
20090209 20.18 20.46 20.06 20.28 1579077
20090210 20.09 20.33 19.26 19.42 2124370
20090211 19.42 19.82 18.97 19.14 1779700
20090212 18.88 18.97 18.41 18.88 2779876
20090213 18.97 19.19 18.85 18.89 1578058
20090217 18.55 18.90 18.30 18.60 1800747
20090218 18.59 18.87 18.28 18.39 2380440
20090219 18.42 18.48 17.36 17.52 2433396
20090220 16.75 17.07 16.60 16.84 4008286
20090223 17.00 17.01 15.92 15.94 2260156
20090224 16.31 16.43 15.89 16.36 2250198
20090225 16.23 16.38 15.91 16.11 2501176
20090226 16.21 16.38 15.62 15.65 2035996
20090227 15.44 15.70 15.15 15.15 3034362
20090302 15.07 15.19 14.60 14.63 2582987
20090303 14.75 14.75 14.29 14.44 2946440
20090304 14.58 15.31 14.58 15.01 2805110
20090305 14.76 14.93 13.77 13.96 2803299
20090306 14.25 14.33 13.49 13.83 2550511
20090309 13.65 14.11 13.50 13.53 2186832
20090310 13.71 14.21 13.39 14.18 2349322
20090311 14.29 14.50 13.88 14.36 1546035
20090312 14.19 15.04 14.04 14.94 2528107
20090313 14.94 15.20 14.78 15.10 1379585
20090316 15.21 15.24 14.42 14.45 1845104
20090317 14.50 15.00 14.33 15.00 2477527
20090318 14.91 15.32 14.68 15.09 2191584
20090319 15.07 15.35 14.77 14.87 1603405
20090320 15.07 15.07 13.76 13.98 2918491
20090323 14.22 14.63 14.06 14.56 2354527
20090324 14.50 15.27 14.46 15.01 2414952
20090325 15.23 15.52 14.63 15.10 2206860
20090326 15.01 15.81 15.01 15.72 2927770
20090327 15.60 15.70 14.93 15.20 2175290
20090330 14.84 15.01 14.55 14.90 1906773
20090331 15.12 15.13 14.67 14.91 1855175
20090401 14.81 15.33 14.69 15.18 2721941
20090402 15.40 15.62 14.94 15.08 3807549
20090403 15.08 15.43 14.91 15.43 1332512
20090406 15.26 15.32 14.59 15.00 2024115
20090407 14.86 14.98 14.56 14.63 1134717
20090408 14.80 15.25 14.76 15.23 1586092
20090409 15.20 15.70 14.74 15.54 2473227
20090413 15.24 15.48 15.08 15.26 1065580
20090414 15.17 15.68 15.07 15.36 1585187
20090415 15.18 15.33 15.01 15.29 1604989
20090416 15.45 16.30 15.24 16.18 2032036
20090417 16.25 16.47 15.98 16.38 1610307
20090420 16.20 16.36 15.46 15.95 2624175
20090421 15.57 16.37 15.05 15.36 3618015
20090422 15.45 16.25 15.15 15.86 3003923
20090423 15.85 15.94 15.53 15.90 1664735
20090424 16.02 16.48 15.78 16.39 1781058
20090427 16.10 16.74 16.10 16.33 2307794
20090428 16.15 16.61 16.08 16.38 1620604
20090429 16.38 17.19 16.26 16.91 2435772
20090430 16.79 17.69 16.79 17.34 2205276
20090501 17.45 17.57 17.01 17.43 1500208
20090504 17.44 17.84 17.32 17.63 1836730
20090505 17.67 18.13 17.50 18.02 1968216
20090506 18.16 18.20 17.15 17.61 2577782
20090507 17.90 17.90 16.23 16.43 3369413
20090508 16.57 16.75 16.25 16.51 1865924
20090511 16.26 16.36 15.69 15.74 2318657
20090512 15.77 15.89 15.05 15.28 3073853
20090513 15.12 15.17 14.43 14.44 3074305
20090514 14.33 14.91 14.33 14.69 2386211
20090515 14.70 15.42 14.51 15.13 2860443
20090518 15.28 15.28 14.56 15.18 3119002
20090519 14.98 15.36 14.85 15.17 2934446
20090520 15.23 15.23 14.47 14.52 2434415
20090521 14.46 14.46 13.98 14.14 1483461
20090522 14.25 14.25 13.84 13.96 1416134
20090526 13.95 14.28 13.75 14.13 2428078
20090527 14.11 14.18 13.49 13.50 3365114
20090528 13.45 13.62 13.10 13.46 2989326
20090529 14.15 14.63 13.95 14.44 6038285
20090601 14.58 15.07 14.46 14.92 2199505
20090602 14.92 14.93 14.56 14.82 3156682
20090603 14.77 14.81 14.33 14.47 2879792
20090604 14.48 14.99 14.41 14.98 2367087
20090605 15.18 15.44 15.01 15.23 3147290
20090608 15.15 15.19 14.60 14.86 1962219
20090609 14.94 15.21 14.70 14.86 1201705
20090610 14.96 14.96 14.41 14.55 1634749
20090611 14.51 14.86 14.44 14.48 1641878
20090612 14.44 14.62 14.25 14.38 1619473
20090615 14.25 14.26 13.88 13.95 2163295
20090616 14.03 14.03 13.58 13.61 2015628
20090617 13.63 13.75 13.26 13.45 2105813
20090618 13.49 13.62 13.16 13.31 1346204
20090619 13.36 13.65 13.27 13.48 1926349
20090622 13.37 13.57 13.26 13.48 2354980
20090623 13.50 13.62 13.27 13.41 2979369
20090624 13.56 13.92 13.47 13.61 2128217
20090625 13.65 13.86 13.44 13.56 2030451
20090626 13.52 13.92 13.48 13.79 2176761
20090629 13.80 13.84 13.62 13.79 1322215
20090630 13.80 14.04 13.72 14.01 2805563
20090701 14.18 14.88 14.17 14.71 3241209
20090702 14.54 14.71 14.36 14.36 2775011
20090706 14.22 14.43 14.14 14.39 2547909
20090707 14.30 14.68 14.19 14.51 4302828
20090708 14.61 14.78 14.41 14.71 3585992
20090709 14.79 14.83 14.61 14.66 2749325
20090710 14.58 15.44 14.51 15.40 4359972
20090713 15.42 15.74 15.12 15.72 4437483
20090714 15.70 16.11 15.51 16.07 3800420
20090715 16.08 16.31 15.93 16.20 3746559
20090716 16.11 16.54 16.02 16.46 2884205
20090717 16.47 16.58 16.03 16.45 2761998
20090720 16.41 16.99 16.31 16.59 4771176
20090721 14.67 14.67 12.94 13.33 22196012
20090722 13.23 13.39 13.12 13.26 7370571
20090723 13.26 13.50 13.00 13.39 5069679
20090724 13.42 13.48 13.21 13.48 3246754
20090727 13.50 13.50 13.08 13.19 3645851
20090728 13.16 13.19 12.87 13.04 3959290
20090729 13.08 13.08 12.80 12.86 2403976
20090730 12.97 13.05 12.82 12.86 2942254
20090731 12.82 12.93 12.58 12.80 4768913
20090803 12.87 13.09 12.81 13.08 3035154
20090804 13.05 13.64 12.95 13.62 4001044
20090805 13.64 14.17 13.58 14.11 5289992
20090806 14.16 14.72 14.08 14.46 5157600
20090807 14.65 14.94 14.46 14.71 3650716
20090810 14.65 15.59 14.49 15.30 5933390
20090811 15.22 15.27 14.74 14.76 3658185
20090812 14.81 15.44 14.79 15.34 4025938
20090813 15.45 15.88 15.31 15.83 4423112
20090814 15.69 15.91 15.47 15.73 2987516
20090817 15.65 15.65 14.94 15.09 3462653
20090818 15.15 15.35 14.93 15.16 2803299
20090819 14.99 15.07 14.78 15.03 2555830
20090820 14.98 15.23 14.96 15.16 2526862
20090821 15.13 15.34 15.02 15.31 1946717
20090824 15.27 15.42 15.13 15.27 2425588
20090825 15.39 15.94 15.32 15.92 4434201
20090826 15.85 16.62 15.78 16.45 4970329
20090827 16.36 16.49 15.69 16.37 3902826
20090828 16.53 16.92 16.33 16.68 3156795
20090831 16.60 16.81 16.52 16.65 2521317
20090901 16.58 16.87 16.04 16.07 3298578
20090902 15.95 16.35 15.74 16.19 3349498
20090903 16.20 16.31 16.14 16.28 1863322
20090904 16.34 16.68 16.27 16.61 1864906
20090908 16.99 17.66 16.91 17.37 3469895
20090909 17.44 18.19 17.23 18.17 4896099
20090910 18.25 18.52 17.96 18.45 2859537
20090911 18.36 18.61 18.23 18.58 2454669
20090914 18.54 18.79 18.38 18.76 2370708
20090915 18.81 18.95 18.55 18.72 2682903
20090916 18.66 19.38 18.66 19.17 2674529
20090917 19.19 19.61 19.04 19.27 1827678
20090918 19.45 19.58 19.27 19.39 1157461
20090921 19.31 19.37 18.90 19.11 2043917
20090922 19.35 19.72 19.07 19.67 2097326
20090923 19.57 19.91 19.28 19.63 3133259
20090924 19.65 19.71 18.69 19.46 3193231
20090925 19.35 19.58 18.83 18.88 3048506
20090928 18.94 19.49 18.79 19.41 2704968
20090929 19.35 19.57 18.83 19.13 4061242
20090930 19.16 19.33 18.84 19.04 2959227
20091001 18.99 19.00 18.19 18.43 4048569
20091002 18.32 18.33 17.46 17.75 5277884
20091005 17.83 18.74 17.72 18.59 3179879
20091006 18.78 18.97 18.68 18.93 2117468
20091007 18.80 19.32 18.76 19.29 2006576
20091008 19.36 19.82 19.36 19.74 2342193
20091009 19.74 20.03 19.68 19.97 1205213
20091012 20.04 20.16 19.75 19.95 1127023
20091013 19.81 20.18 19.80 20.18 1522952
20091014 20.62 20.62 19.89 20.01 3395779
20091015 20.01 20.47 19.81 19.96 2645448
20091016 19.88 20.09 19.50 19.57 3343048
20091019 19.67 20.15 19.34 19.95 3936772
20091020 22.23 23.42 21.88 23.12 14959869
20091021 23.16 25.46 23.02 24.63 11119279
20091022 24.77 24.79 23.69 24.41 6572942
20091023 24.62 24.91 24.21 24.30 2966921
20091026 24.36 24.85 24.04 24.21 2189547
20091027 24.25 24.61 23.67 23.70 2625194
20091028 23.85 23.93 22.52 22.77 4099715
20091029 22.92 23.53 22.70 23.53 1830054
20091030 23.47 23.62 22.46 22.54 2731220
20091102 22.61 22.93 22.09 22.45 2354414
20091103 22.20 22.70 22.03 22.54 2211613
20091104 22.69 23.05 22.62 22.67 2453538
20091105 22.90 23.53 22.53 23.48 2751248
20091106 23.37 23.73 23.19 23.58 1436841
20091109 22.93 23.01 21.92 22.52 4538756
20091110 22.39 22.89 22.38 22.71 1955769
20091111 22.75 23.24 22.71 23.07 2589324
20091112 23.17 23.36 22.82 22.86 1954525
20091113 22.86 23.18 22.67 23.08 1737267
20091116 23.22 23.94 23.22 23.93 1901115
20091117 23.78 23.78 23.08 23.26 2554698
20091118 23.32 23.42 23.10 23.41 1158932
20091119 23.25 23.30 22.41 22.54 1676503
20091120 22.46 22.56 22.18 22.34 1424733
20091123 22.58 23.33 22.58 23.30 2402957
20091124 23.22 23.30 22.55 22.77 1790563
20091125 22.92 22.94 22.57 22.83 1749262
20091127 22.17 22.61 21.65 22.26 401474
20091130 22.24 22.37 22.05 22.24 1133925
20091201 22.45 22.63 22.10 22.41 1338396
20091202 22.35 22.57 22.00 22.22 1332399
20091203 22.20 22.58 21.97 22.01 867219
20091204 22.37 22.75 22.28 22.49 1386487
20091207 22.46 22.55 22.12 22.23 940657
20091208 22.08 22.19 21.83 21.87 1116499
20091209 21.87 22.41 21.62 22.30 1944567
20091210 22.29 22.39 21.98 22.07 1311239
20091211 22.23 22.31 22.06 22.08 1007644
20091214 22.31 22.83 22.19 22.77 1875995
20091215 22.65 22.69 22.31 22.41 1089229
20091216 22.45 22.84 22.04 22.13 1745075
20091217 22.01 22.30 21.87 21.99 1056414
20091218 22.01 22.43 21.82 22.40 2376479
20091221 22.46 22.88 22.46 22.62 1047928
20091222 22.60 22.75 22.36 22.60 716271
20091223 22.72 23.08 22.53 23.03 1355256
20091224 23.12 23.28 23.06 23.24 200171
20091228 23.31 23.37 22.82 23.04 754291
20091229 23.00 23.04 22.77 22.89 521644
20091230 22.84 23.14 22.77 23.09 595195
20091231 23.15 23.40 22.95 22.96 699637
20100104 23.23 23.59 23.08 23.43 1324252
20100105 23.61 24.07 23.39 23.76 2011668
20100106 23.65 24.06 23.45 23.57 1492739
20100107 23.47 23.48 23.25 23.43 729962
20100108 23.25 23.46 23.19 23.43 712989
20100111 23.64 23.64 23.05 23.29 730302
20100112 23.18 23.18 22.75 22.83 865522
20100113 22.83 23.70 22.83 23.66 1239046
20100114 23.64 24.18 23.48 24.13 1158027
20100115 24.18 24.43 23.68 24.39 2027283
20100119 24.29 24.94 24.23 24.90 2040070
20100120 24.80 24.80 23.82 24.48 2108415
20100121 24.43 24.74 23.81 23.86 2224965
20100122 23.75 23.90 22.62 22.68 2541912
20100125 22.77 22.84 22.18 22.54 1603292
20100126 23.41 24.29 23.41 24.21 4141356
20100127 23.68 24.06 23.39 23.98 3095239
20100128 23.91 24.16 23.58 23.96 3571961
20100129 24.08 24.38 22.69 22.79 4094057
20100201 22.80 23.83 22.73 23.68 3306726
20100202 27.02 27.26 25.66 26.52 15169998
20100203 27.16 28.75 26.93 28.51 12247660
20100204 28.08 28.56 27.51 27.94 4836806
20100205 28.05 28.93 27.74 28.51 4291626
20100208 28.32 29.11 27.88 28.36 3057785
20100209 28.70 29.61 28.41 29.30 4511486
20100210 29.22 29.61 29.12 29.41 1933591
20100211 29.35 29.65 28.96 29.51 2325446
20100212 29.35 29.43 29.04 29.29 2050706
20100216 29.41 29.95 29.34 29.95 1638822
20100217 30.04 30.42 29.83 30.04 2317752
20100218 30.30 30.71 29.44 29.97 3418862
20100219 29.97 30.34 29.87 30.20 2228586
20100222 30.35 30.37 29.53 29.60 2992042
20100223 29.48 29.65 28.72 29.19 2552322
20100224 29.25 29.59 29.06 29.30 2509889
20100225 28.97 29.61 28.67 29.54 2935012
20100226 29.79 30.20 29.40 29.79 2711870
20100301 29.77 30.68 29.76 30.67 2103663
20100302 30.84 31.35 30.37 30.52 3046809
20100303 30.60 30.62 29.95 30.12 2131386
20100304 30.13 30.34 29.84 30.28 1703660
20100305 30.59 30.72 30.14 30.46 2377950
20100308 30.48 30.75 30.19 30.55 2672040
20100309 30.52 31.85 30.47 31.13 3747690
20100310 31.16 31.91 31.02 31.83 2425588
20100311 31.66 32.17 31.44 31.68 2071074
20100312 31.87 31.93 31.24 31.46 1198650
20100315 31.56 31.75 31.05 31.68 1213247
20100316 31.68 31.82 31.20 31.47 1300602
20100317 31.51 32.01 31.46 31.80 1384111
20100318 31.92 31.93 31.27 31.33 1542980
20100319 30.67 31.31 30.42 30.67 2427286
20100322 30.55 30.98 30.32 30.83 1849517
20100323 31.03 33.01 30.66 32.54 6026177
20100324 32.42 32.46 32.01 32.11 1595258
20100325 32.35 32.35 31.24 31.31 1673674
20100326 31.43 31.65 30.55 31.44 2037467
20100329 31.42 31.73 31.19 31.37 1646856
20100330 31.46 32.04 31.21 31.95 1541849
20100331 31.89 32.72 31.81 31.89 1810592
20100401 32.10 33.05 31.89 32.07 1980324
20100405 32.20 32.53 32.13 32.53 1467393
20100406 32.36 32.67 32.04 32.42 1141167
20100407 32.26 32.56 31.39 31.64 1941738
20100408 31.54 31.78 31.01 31.57 1299358
20100409 31.67 33.12 31.62 32.98 2922565
20100412 33.01 34.46 33.01 34.01 3926701
20100413 33.91 34.87 33.81 34.42 3283416
20100414 34.75 35.08 34.60 34.90 2287766
20100415 34.93 35.24 34.43 34.85 2401034
20100416 34.67 35.12 33.74 34.16 1824283
20100419 33.94 34.16 33.33 34.12 1521141
20100420 34.16 34.21 33.15 33.50 3001434
20100421 33.73 34.09 33.59 33.98 1690308
20100422 33.67 34.48 33.42 34.40 1906886
20100423 34.40 35.20 34.36 35.02 1776871
20100426 35.16 35.92 34.98 35.31 2314583
20100427 36.46 37.24 34.30 35.42 7935553
20100428 35.81 36.22 33.24 34.48 4515559
20100429 34.53 35.10 34.07 34.29 2671700
20100430 34.40 34.55 32.51 32.74 2755096
20100503 32.91 34.13 32.91 33.76 1678879
20100504 33.37 33.37 32.84 33.18 2738009
20100505 32.66 34.40 32.57 34.02 2644430
20100506 33.67 34.30 29.76 31.97 3462653
20100507 31.69 31.82 30.00 31.01 4099036
20100510 32.95 33.11 32.40 32.88 1539699
20100511 32.70 33.56 32.33 32.49 2839283
20100512 32.79 33.62 32.62 33.46 1925783
20100513 33.33 33.79 32.85 32.95 1435257
20100514 32.74 32.74 31.38 31.95 2175290
20100517 32.00 32.44 31.32 32.38 1975685
20100518 32.67 33.07 32.21 32.32 2027509
20100519 32.20 32.23 31.28 31.82 2560469
20100520 31.09 31.62 30.26 30.80 2875153
20100521 30.05 31.89 29.90 31.35 2147114
20100524 30.98 32.03 30.95 31.56 1626715
20100525 30.56 31.79 30.26 31.70 2885789
20100526 31.91 32.73 31.90 32.22 3062085
20100527 32.94 33.94 32.83 33.75 3068648
20100528 33.73 33.85 32.54 33.18 3051448
20100601 33.00 33.73 32.61 33.18 4118499
20100602 33.43 33.91 32.91 33.87 1716899
20100603 33.87 34.45 33.66 34.37 2233904
20100604 33.44 33.89 32.17 32.43 2773540
20100607 32.53 32.53 31.37 31.48 2926412
20100608 31.47 31.74 30.47 31.45 3632499
20100609 31.72 32.98 31.49 31.66 2250198
20100610 32.19 32.70 32.05 32.52 1915260
20100611 32.13 33.44 31.90 33.14 2744459
20100614 33.36 33.75 32.82 32.86 2155035
20100615 33.01 33.94 32.98 33.79 1858003
20100616 33.48 33.72 33.12 33.45 1898739
20100617 33.83 33.92 33.23 33.85 1921144
20100618 33.90 34.23 33.71 33.81 1812515
20100621 34.47 34.76 33.54 33.78 1996958
20100622 33.87 34.32 33.17 33.18 2188076
20100623 33.03 33.11 32.13 32.50 2216705
20100624 32.35 32.63 31.05 31.45 3342143
20100625 31.53 31.96 30.97 31.66 2097552
20100628 31.63 32.16 31.26 31.76 1183261
20100629 31.13 31.16 30.07 30.49 3048280
20100630 30.32 30.43 28.94 29.19 3749274
20100701 29.33 29.37 28.01 28.95 3042622
20100702 29.14 29.38 28.46 28.68 1548977
20100706 29.15 29.36 28.21 28.47 1588695
20100707 28.44 30.31 28.32 30.22 3001886
20100708 30.43 30.75 29.96 30.27 2328275
20100709 30.24 30.45 29.62 30.34 1760238
20100712 30.18 30.66 29.83 30.32 1453927
20100713 30.67 31.07 30.13 30.92 1676277
20100714 28.82 29.51 28.01 29.17 9205264
20100715 28.94 29.60 28.94 29.54 1986774
20100716 29.47 29.59 28.83 28.93 1650364
20100719 29.11 29.26 28.50 29.16 2339251
20100720 28.62 29.08 28.05 29.05 3384010
20100721 29.31 29.35 28.55 28.66 1706942
20100722 29.04 29.88 28.94 29.55 2331557
20100723 29.45 30.08 29.18 30.04 1689742
20100726 30.05 30.85 29.77 30.76 2217383
20100727 34.00 34.70 32.91 33.37 9717516
20100728 33.28 33.65 32.57 32.70 3006978
20100729 32.93 33.07 31.76 32.24 2589210
20100730 31.86 32.61 31.86 32.48 2151301
20100802 32.88 34.09 32.69 33.79 2130480
20100803 33.72 33.89 32.76 33.11 1730252
20100804 33.26 34.54 33.26 34.40 2830683
20100805 34.11 34.80 33.92 34.45 1953167
20100806 33.98 34.31 33.33 33.90 1580887
20100809 34.09 34.46 33.87 34.25 1383319
20100810 34.04 34.17 33.49 33.86 1742585
20100811 32.94 33.17 32.31 32.64 1834354
20100812 31.95 32.16 31.61 31.96 1555201
20100813 31.90 32.23 31.69 31.75 1079498
20100816 31.66 32.29 31.37 32.23 1348354
20100817 32.66 33.26 32.55 32.64 1420547
20100818 32.55 33.75 32.50 33.40 1711694
20100819 33.18 33.60 32.71 33.08 1548525
20100820 32.84 33.15 32.50 32.93 1542980
20100823 33.30 33.40 32.72 32.73 1276953
20100824 32.37 32.40 31.58 31.72 1462074
20100825 31.54 32.03 31.14 31.82 1376869
20100826 31.97 31.99 31.17 31.40 2277469
20100827 31.63 32.13 31.05 31.95 1137546
20100830 31.85 32.15 31.05 31.05 830896
20100831 30.77 31.27 30.37 30.92 1232596
20100901 31.63 32.59 31.63 32.37 1486403
20100902 32.50 32.95 32.09 32.89 1018847
20100903 33.35 33.58 32.94 33.38 1041817
20100907 33.24 33.54 32.99 33.23 859751
20100908 33.24 34.10 33.15 33.87 1389655
20100909 34.34 34.47 33.58 34.06 1229994
20100910 34.08 34.53 33.96 34.39 1060827
20100913 34.92 35.86 34.61 35.69 1596389
20100914 35.71 36.23 35.35 35.92 1435936
20100915 35.64 37.09 35.59 36.76 2443014
20100916 36.79 36.79 36.24 36.61 1172285
20100917 36.78 36.99 36.59 36.81 1632712
20100920 37.11 37.59 36.63 37.54 1173416
20100921 37.60 38.81 37.41 38.39 2384626
20100922 38.19 38.51 37.29 37.61 2083182
20100923 37.29 37.76 36.82 37.16 1647535
20100924 37.63 38.84 37.41 38.24 1540378
20100927 38.32 38.52 37.89 38.04 921420
20100928 38.07 38.59 37.41 38.49 1440801
20100929 38.36 40.62 38.32 40.09 2948138
20100930 40.33 40.48 38.80 39.43 1474861
20101001 39.71 40.03 39.17 39.83 1385921
20101004 39.30 39.30 37.70 38.53 2262419
20101005 38.99 40.25 38.85 40.17 1495116
20101006 40.02 40.29 38.22 38.38 1858909
20101007 38.66 39.14 38.15 38.77 1041817
20101008 38.84 38.88 37.96 38.29 1988471
20101011 38.27 39.42 38.27 39.15 1195142
20101012 39.12 39.64 38.35 39.41 879440
20101013 39.77 40.28 39.21 39.88 1622981
20101014 39.93 40.39 39.54 39.85 909539
20101015 40.41 40.48 39.15 40.33 1882784
20101018 40.54 40.54 40.00 40.29 624276
20101019 39.76 40.44 39.41 39.95 1254775
20101020 40.11 41.01 39.90 40.85 1153162
20101021 40.94 41.39 40.47 40.93 1485724
20101022 40.96 41.85 40.66 41.47 932962
20101025 41.94 42.48 41.83 42.17 1932912
20101026 37.13 37.21 33.22 33.33 13174285
20101027 33.52 34.06 33.01 34.01 5451350
20101028 34.20 34.20 32.88 33.25 3582710
20101029 33.23 33.71 33.17 33.61 2176308
20101101 33.93 34.69 33.80 34.25 2856256
20101102 34.60 34.70 34.11 34.57 2050027
20101103 34.54 35.01 34.38 35.01 1929291
20101104 35.17 35.57 34.93 35.15 1995713
20101105 34.85 34.85 34.09 34.63 3095692
20101108 34.47 35.01 34.40 34.92 1466035
20101109 35.07 35.55 34.55 34.78 1597181
20101110 34.69 35.02 34.22 34.51 1869319
20101111 34.08 34.09 33.58 33.75 3045564
20101112 33.61 33.70 33.04 33.10 1699587
20101115 33.49 33.49 33.02 33.04 1808555
20101116 32.91 33.05 31.85 31.96 2134554
20101117 31.80 32.27 31.78 32.04 2055572
20101118 32.37 32.87 32.26 32.42 1013981
20101119 32.41 32.65 32.14 32.37 993387
20101122 32.27 33.10 32.17 33.04 1167759
20101123 32.65 32.97 32.40 32.53 1025862
20101124 32.66 33.36 32.66 33.15 1333983
20101126 32.88 33.02 32.61 32.67 279040
20101129 32.48 32.79 32.00 32.64 886003
20101130 32.24 32.27 31.81 32.03 1088437
20101201 32.58 33.09 32.48 32.94 909313
20101202 32.97 34.40 32.92 33.90 1937891
20101203 33.67 33.89 33.27 33.44 748746
20101206 33.28 33.37 32.66 33.06 921760
20101207 33.51 33.60 33.03 33.17 936470
20101208 33.19 33.30 32.57 33.20 1122497
20101209 33.43 33.50 32.79 32.96 632536
20101210 32.95 33.30 32.95 33.12 789708
20101213 33.20 33.23 32.61 32.62 798308
20101214 32.62 32.62 31.48 31.54 2510907
20101215 31.56 31.60 30.86 30.87 2252235
20101216 30.86 31.39 30.86 31.29 1644593
20101217 31.12 31.31 30.62 30.87 1418057
20101220 31.03 31.07 30.85 30.93 1179866
20101221 31.01 31.31 30.67 31.27 1268127
20101222 31.29 31.54 31.12 31.24 749991
20101223 31.12 31.52 31.09 31.51 667048
20101227 31.32 31.69 31.16 31.57 417428
20101228 31.67 31.67 30.58 30.60 1471806
20101229 30.72 30.75 30.30 30.56 1105637
20101230 30.58 30.97 30.54 30.90 586595
20101231 30.81 30.95 30.59 30.77 617939
20110103 31.04 31.50 31.04 31.09 902863
20110104 31.13 31.21 29.84 30.30 2174724
20110105 30.24 30.53 30.05 30.43 1229428
20110106 30.50 31.16 30.47 30.98 1098508
20110107 30.97 31.20 30.57 30.85 1137094
20110110 30.65 31.51 30.55 31.40 1257943
20110111 31.50 31.97 31.25 31.59 1057433
20110112 31.81 32.65 31.74 32.58 1586205
20110113 32.29 32.37 30.93 31.12 3384576
20110114 31.13 31.76 30.92 31.67 1241422
20110118 31.64 31.97 31.40 31.87 1053246
20110119 31.91 31.99 31.13 31.41 1078932
20110120 31.28 31.28 30.52 31.15 1249117
20110121 31.45 31.66 31.10 31.31 1219131
20110124 31.42 32.38 31.07 32.36 1523970
20110125 32.18 32.65 31.74 32.33 1123515
20110126 32.42 32.74 32.23 32.48 1165269
20110127 32.51 32.65 31.98 32.19 1262469
20110128 32.28 32.28 31.02 31.17 1758314
20110131 31.18 31.46 30.78 30.79 2616820
20110201 33.32 35.00 32.52 34.86 6419956
20110202 34.75 35.61 34.63 35.08 2197355
20110203 34.99 35.00 33.79 34.69 2085218
20110204 34.67 34.86 34.20 34.28 1728554
20110207 34.31 34.86 34.02 34.81 1666093
20110208 34.75 35.57 34.69 35.11 1378679
20110209 34.92 35.35 34.72 34.87 872990
20110210 34.58 35.83 34.40 35.66 1506431
20110211 35.41 35.64 34.97 35.55 717855
20110214 35.65 35.68 35.13 35.20 713442
20110215 35.11 35.12 34.40 34.66 769566
20110216 34.85 35.29 34.70 34.92 739694
20110217 34.71 34.71 33.55 34.42 1814891
20110218 34.49 34.61 34.01 34.37 1343828
20110222 33.93 34.38 32.99 33.21 1437180
20110223 33.17 33.35 32.27 33.20 1921370
20110224 33.13 33.21 32.47 32.95 1299245
20110225 33.16 33.28 32.58 33.05 740146
20110228 33.14 33.70 32.97 33.17 1137886
20110301 33.27 33.27 32.32 32.49 1370872
20110302 32.35 33.14 32.29 32.57 1311013
20110303 32.88 33.20 32.40 32.52 1085721
20110304 32.56 32.59 31.71 32.18 933867
20110307 32.35 32.47 31.66 32.11 1037517
20110308 32.11 33.05 31.89 32.97 943599
20110309 32.82 33.05 32.55 32.85 868351
20110310 32.34 32.40 31.78 31.82 794687
20110311 31.66 32.47 31.42 32.35 957743
20110314 32.08 32.56 31.53 31.82 677572
20110315 30.85 32.15 30.69 31.88 1205100
20110316 31.67 31.73 30.86 31.30 988408
20110317 31.67 31.74 30.83 30.96 1074972
20110318 31.59 31.85 31.31 31.79 1313389
20110321 32.21 32.29 31.55 31.77 1378000
20110322 31.79 31.86 31.37 31.53 600287
20110323 31.43 31.96 31.36 31.81 547104
20110324 31.95 32.04 31.54 31.74 632196
20110325 31.84 32.32 31.72 32.28 487471
20110328 32.39 33.04 32.31 32.56 879100
20110329 32.42 32.77 32.25 32.67 700203
20110330 32.80 33.04 32.65 32.86 561248
20110331 32.83 33.09 32.67 32.73 566906
20110401 32.85 33.00 31.38 31.74 1887424
20110404 31.87 32.43 31.81 32.16 1193218
20110405 31.99 32.12 31.59 31.83 1027107
20110406 32.02 32.19 31.77 32.14 591348
20110407 32.17 32.33 31.84 31.89 852396
20110408 32.07 32.51 32.01 32.40 995763
20110411 32.44 34.00 32.44 33.78 2469493
20110412 33.46 33.69 32.80 33.13 985240
20110413 33.21 33.29 32.49 32.68 1180885
20110414 32.29 32.47 31.23 31.51 2265022
20110415 31.53 31.59 30.90 31.45 1507789
20110418 31.11 31.35 30.75 31.28 1153954
20110419 31.36 31.67 31.00 31.37 1207023
20110420 31.78 32.38 31.68 32.27 949709
20110421 32.55 32.91 32.26 32.63 618392
20110425 32.67 34.19 32.44 33.84 2485674
20110426 29.57 29.89 28.14 28.95 9731321
20110427 28.92 28.99 28.28 28.45 3861071
20110428 28.43 28.44 28.01 28.24 1998202
20110429 28.47 28.82 28.31 28.50 1514013
20110502 28.60 28.72 28.29 28.44 1744396
20110503 28.28 28.46 27.67 27.84 1640067
20110504 27.86 28.21 27.68 28.11 1305808
20110505 28.06 28.19 27.63 27.67 1213926
20110506 28.01 28.02 27.38 27.48 1537888
20110509 27.55 27.64 27.33 27.34 1074179
20110510 27.46 27.89 27.35 27.75 1230220
20110511 27.62 28.15 27.51 27.56 1872374
20110512 27.49 27.52 26.88 26.96 2376253
20110513 27.03 27.10 26.47 26.48 1773364
20110516 26.48 27.06 26.44 26.52 1040459
20110517 26.35 26.69 26.22 26.51 1539699
20110518 26.51 26.76 26.42 26.58 977545
20110519 26.60 26.64 26.38 26.53 1290418
20110520 26.45 26.57 26.33 26.40 1232936
20110523 26.34 26.34 25.52 25.69 1283855
20110524 25.75 25.82 25.32 25.37 1772571
20110525 25.40 26.11 25.32 25.97 1760351
20110526 25.97 26.04 25.81 25.96 908068
20110527 25.99 26.19 25.88 26.17 831802
20110531 26.37 26.39 25.99 26.32 1088890
20110601 26.23 26.28 25.09 25.11 1622302
20110602 25.19 25.44 24.72 24.77 2187624
20110603 24.52 25.23 24.49 24.83 1729233
20110606 24.84 24.95 24.55 24.59 640344
20110607 24.65 24.74 24.36 24.38 1224336
20110608 24.28 24.31 23.96 24.02 1230786
20110609 24.03 24.30 23.86 23.93 806342
20110610 23.84 24.06 23.53 23.69 1034123
20110613 23.82 23.89 23.54 23.76 1122949
20110614 23.91 24.36 23.86 24.32 1269711
20110615 24.16 24.64 24.06 24.39 1669714
20110616 24.41 24.62 24.18 24.44 1117970
20110617 24.59 24.65 24.40 24.52 1360009
20110620 24.40 25.11 24.37 24.95 1233162
20110621 25.09 25.73 24.97 25.24 1916844
20110622 25.15 25.37 24.81 24.81 1112652
20110623 24.50 25.03 24.36 24.99 1458340
20110624 25.00 25.00 24.16 24.27 1566403
20110627 24.29 24.72 24.15 24.44 991576
20110628 24.49 24.82 24.47 24.82 1065919
20110629 24.96 25.44 24.88 25.29 947333
20110630 25.40 25.95 25.33 25.86 1195368
20110701 25.88 26.57 25.84 26.38 1113218
20110705 26.49 26.74 26.18 26.32 1507223
20110706 26.34 26.43 25.67 25.98 1302187
20110707 26.19 26.38 26.12 26.13 1041251
20110708 25.88 25.96 25.50 25.87 872990
20110711 25.56 25.63 25.14 25.41 955367
20110712 25.42 26.08 25.36 25.71 1611778
20110713 25.81 26.15 25.64 25.74 930586
20110714 25.77 26.01 25.50 25.64 1053925
20110715 25.79 25.79 25.53 25.67 960006
20110718 25.66 25.66 25.02 25.32 1130304
20110719 25.48 25.89 25.43 25.76 1015678
20110720 25.88 25.91 25.58 25.69 831349
20110721 25.82 26.28 25.59 26.14 1061732
20110722 26.14 26.31 25.83 26.28 1017602
20110725 25.95 26.44 25.39 25.49 2482392
20110726 28.71 30.91 28.31 29.99 10108466
20110727 29.90 30.27 29.31 29.81 3655243
20110728 29.88 30.53 29.64 29.96 2597923
20110729 29.59 30.41 29.38 29.67 2234922
20110801 29.94 30.14 29.34 29.60 2545985
20110802 29.36 29.70 28.76 28.79 3136767
20110803 29.29 30.65 29.02 30.44 4352277
20110804 29.81 29.98 28.90 29.00 3806644
20110805 29.39 29.98 28.50 29.21 4247382
20110808 28.55 28.88 26.84 26.85 4606989
20110809 27.30 27.58 25.70 27.15 4441217
20110810 26.29 27.55 25.90 26.44 3236456
20110811 26.33 28.26 26.30 27.77 2858406
20110812 27.93 28.32 27.41 28.01 2026038
20110815 26.88 28.20 26.88 28.09 2469832
20110816 27.79 28.22 27.25 27.72 2125502
20110817 27.94 28.11 27.07 27.41 1642104
20110818 26.61 26.65 25.88 26.18 3279342
20110819 25.68 25.82 24.95 25.15 3471366
20110822 25.69 26.10 25.56 25.63 3747351
20110823 25.82 26.57 25.57 26.57 2073224
20110824 26.56 27.02 26.28 26.93 2250877
20110825 26.95 27.19 26.23 26.40 2196789
20110826 26.32 27.24 26.02 26.83 1315539
20110829 27.15 27.76 27.04 27.75 1441141
20110830 27.60 28.18 27.43 27.86 1564480
20110831 28.07 28.77 27.99 28.24 1542641
20110901 28.39 28.69 27.85 27.90 2262080
20110902 27.28 27.48 26.82 27.00 1594805
20110906 26.26 26.90 26.00 26.87 2454782
20110907 27.11 27.61 26.89 27.50 2586042
20110908 27.42 27.85 27.10 27.23 1222978
20110909 26.94 27.42 26.46 26.88 2096081
20110912 26.48 27.25 26.33 27.08 2201655
20110913 27.15 27.62 27.03 27.18 1790337
20110914 27.44 27.74 27.02 27.42 1943209
20110915 27.80 28.28 27.56 28.18 1472598
20110916 28.24 28.37 27.63 27.83 2039843
20110919 27.48 27.92 27.24 27.59 1461282
20110920 27.63 27.82 27.23 27.25 1415455
20110921 27.26 27.59 26.72 26.73 2077411
20110922 25.96 26.07 24.20 24.63 3207602
20110923 24.44 25.22 24.34 24.77 1939022
20110926 24.91 25.26 24.44 25.21 1106542
20110927 25.86 26.40 25.28 25.57 1257604
20110928 25.57 25.59 24.62 24.66 1773929
20110929 25.16 25.30 24.41 24.77 1684084
20110930 24.44 24.88 23.89 23.89 2760866
20111003 23.70 24.19 23.20 23.40 2287879
20111004 23.13 24.19 22.86 24.19 2376253
20111005 24.18 25.52 24.10 24.74 2598263
20111006 24.75 26.13 24.70 26.10 2137836
20111007 26.28 26.42 25.39 25.56 2418573
20111010 26.02 26.53 25.94 26.14 1541396
20111011 26.05 26.90 25.79 26.75 1710676
20111012 26.02 26.79 25.58 26.36 2506494
20111013 26.17 26.19 25.30 25.96 1987000
20111014 26.46 26.75 26.13 26.49 1060827
20111017 26.55 26.55 25.70 25.88 1875542
20111018 25.86 26.03 25.19 25.81 2138175
20111019 25.81 26.00 24.95 25.02 1556446
20111020 24.95 25.50 24.59 25.37 1657153
20111021 25.75 26.42 25.75 26.22 1645272
20111024 26.22 27.78 26.03 27.63 3344633
20111025 26.48 26.75 25.41 25.82 4225770
20111026 26.29 26.29 25.38 25.99 2557640
20111027 26.77 28.21 26.75 27.78 2730880
20111028 27.82 29.29 27.74 28.89 3050430
20111031 28.54 28.62 27.85 28.01 1570251
20111101 27.04 27.83 26.89 27.10 1523631
20111102 27.53 27.89 27.22 27.73 1142751
20111103 28.18 29.52 27.72 29.46 2272716
20111104 29.16 29.60 28.88 29.47 1444762
20111107 29.60 30.49 29.43 30.34 2038599
20111108 30.53 30.66 29.80 30.28 1543207
20111109 29.61 29.86 28.96 29.24 2187850
20111110 29.51 29.84 29.20 29.55 1305712
20111111 29.96 30.34 29.81 30.18 900871
20111114 30.00 30.48 29.86 30.12 1056743
20111115 30.11 30.49 29.63 30.36 1167471
20111116 29.88 30.62 29.88 30.13 2234545
20111117 30.04 30.09 29.29 29.78 1490109
20111118 29.94 30.32 29.67 29.79 1172524
20111121 29.39 29.83 29.14 29.60 1557489
20111122 29.45 29.45 28.14 28.68 2847254
20111123 28.32 28.50 27.85 28.04 1164663
20111125 27.93 28.44 27.72 27.76 945791
20111128 28.72 28.76 28.33 28.58 1085604
20111129 28.72 28.87 28.21 28.44 1002502
20111130 29.42 29.91 29.13 29.80 2036785
20111201 29.64 30.04 29.45 29.96 1082235
20111202 30.31 30.40 29.51 29.55 1375226
20111205 30.12 30.22 29.50 29.72 1747388
20111206 29.71 29.93 29.43 29.66 1100652
20111207 29.44 29.75 29.12 29.62 1153321
20111208 29.39 29.61 28.98 29.13 1195658
20111209 29.36 29.90 29.25 29.67 1042144
20111212 29.27 29.42 28.85 29.25 812603
20111213 29.48 29.63 28.82 28.96 718495
20111214 28.70 28.98 28.34 28.87 1331316
20111215 29.24 29.55 28.92 29.02 1069208
20111216 29.24 29.69 29.03 29.15 1398584
20111219 29.34 29.36 28.36 28.53 1060224
20111220 29.15 29.82 29.11 29.56 834501
20111221 29.45 29.52 28.54 29.05 729950
20111222 29.23 29.80 29.22 29.63 536345
20111223 29.83 30.32 29.80 30.28 581602
20111227 30.15 30.28 29.95 30.15 392152
20111228 30.09 30.26 29.26 29.36 636629
20111229 29.46 29.82 29.32 29.67 734667
20111230 29.61 30.00 29.45 29.45 442687
20120103 30.02 30.87 29.93 30.00 1014069
20120104 29.83 30.35 29.66 30.20 965892
20120105 30.19 30.45 30.02 30.31 1009914
20120106 30.20 30.58 29.84 30.37 803956
20120109 30.35 30.69 30.20 30.52 735003
20120110 30.82 30.87 30.33 30.38 860443
20120111 30.31 30.82 30.31 30.78 795084
20120112 30.84 31.15 30.57 31.12 714565
20120113 30.93 31.17 30.45 30.92 653923
20120117 31.02 31.33 30.66 30.90 575313
20120118 30.85 31.58 30.82 31.53 552628
20120119 31.58 31.83 31.33 31.50 799801
20120120 31.46 31.84 31.46 31.60 843148
20120123 31.72 32.29 31.42 32.18 1035406
20120124 32.08 32.27 31.57 31.74 810581
20120125 31.83 31.84 31.02 31.38 895480
20120126 31.38 31.45 31.04 31.24 1022716
20120127 31.17 32.24 31.07 32.05 849325
20120130 31.74 31.98 30.93 31.00 2271941
20120131 33.01 33.52 29.36 31.08 6269597
20120201 31.13 32.24 30.81 31.76 2195128
20120202 31.83 31.99 31.51 31.68 836635
20120203 32.06 32.96 32.03 32.89 965218
20120206 32.80 33.00 32.63 32.96 1183417
20120207 32.82 33.04 32.78 32.82 1218455
20120208 32.72 33.35 32.72 33.15 1165225
20120209 33.25 33.54 33.03 33.45 835849
20120210 33.14 33.28 32.85 33.23 882790
20120213 33.46 33.60 32.85 33.10 714003
20120214 32.93 33.22 32.78 33.13 606982
20120215 33.26 33.44 32.80 32.94 808448
20120216 32.93 33.77 32.83 33.69 937930
20120217 33.86 33.93 33.47 33.76 804405
20120221 33.84 34.14 33.40 33.61 907945
20120222 33.48 33.62 33.20 33.21 537468
20120223 32.87 33.48 32.79 33.37 1028668
20120224 33.54 33.60 33.00 33.17 728041
20120227 32.85 33.36 32.54 33.21 549596
20120228 33.29 33.51 32.93 33.14 649880
20120229 33.10 33.30 32.71 32.84 938828
20120301 32.97 33.38 32.60 33.14 946741
20120302 33.03 33.41 32.20 32.23 1200938
20120305 32.14 32.26 31.76 32.16 1186326
20120306 31.76 31.91 31.51 31.81 1085718
20120307 31.94 32.22 31.74 32.03 507055
20120308 32.35 32.54 32.17 32.45 745190
20120309 32.47 32.53 31.89 32.03 825275
20120312 31.95 32.24 31.91 32.14 464336
20120313 32.24 32.73 32.21 32.70 818694
20120314 32.63 32.90 32.06 32.11 905695
20120315 32.10 32.18 31.75 31.89 1154872
20120316 31.83 32.01 31.32 31.43 2192517
20120319 31.43 31.83 31.30 31.65 723998
20120320 31.42 31.64 31.24 31.50 670794
20120321 31.60 31.85 31.45 31.68 624952
20120322 31.42 31.48 30.88 30.94 1191345
20120323 31.04 31.04 30.41 30.73 1164130
20120326 30.30 30.67 29.88 30.63 1810832
20120327 30.64 30.77 30.20 30.21 963249
20120328 30.17 30.26 29.76 29.97 1139034
20120329 29.86 30.14 29.74 30.02 1186661
20120330 30.03 30.18 29.69 29.80 945514
20120402 29.79 29.95 29.59 29.76 928672
20120403 29.73 29.92 29.37 29.62 1021918
20120404 29.34 29.58 29.23 29.50 1360103
20120405 29.32 29.48 28.90 28.94 866768
20120409 28.54 28.75 28.45 28.67 1385757
20120410 28.63 28.96 28.54 28.78 2070605
20120411 29.16 29.50 28.93 29.00 1603258
20120412 29.11 29.77 29.11 29.58 1003068
20120413 29.45 29.64 29.08 29.08 976856
20120416 29.25 29.41 28.95 29.03 1038649
20120417 29.26 29.52 29.15 29.35 892087
20120418 29.16 29.23 28.93 29.09 814567
20120419 29.03 29.23 28.71 29.00 1073784
20120420 29.08 29.20 28.87 29.03 1019130
20120423 28.76 29.32 28.76 29.18 2335956
20120424 28.59 28.60 27.18 27.29 5544257
20120425 27.38 27.38 26.40 26.65 2924323
20120426 26.79 27.18 26.68 27.05 1612850
20120427 27.02 27.14 26.88 27.02 1707881
20120430 26.97 27.04 26.86 26.99 841783
20120501 26.87 27.25 26.77 27.04 1635046
20120502 26.87 26.91 26.58 26.66 1323296
20120503 26.68 26.85 26.44 26.60 870225
20120504 26.48 26.52 25.78 26.31 1668173
20120507 26.22 26.26 25.85 26.01 1257488
20120508 25.86 25.96 25.40 25.85 1437734
20120509 25.58 26.10 25.33 25.96 1237969
20120510 26.08 26.09 25.43 25.50 809325
20120511 25.42 25.69 25.30 25.38 778206
20120514 25.22 25.40 24.94 25.23 908706
20120515 25.21 25.30 24.53 24.61 1046010
20120516 24.73 25.02 24.45 24.48 970722
20120517 24.53 24.57 23.88 23.88 916402
20120518 23.96 24.08 23.35 23.43 1129999
20120521 23.53 23.97 23.20 23.88 1256484
20120522 23.96 23.96 23.45 23.56 703586
20120523 23.36 23.55 23.01 23.52 779656
20120524 23.43 23.66 22.80 22.91 1180192
20120525 22.91 23.30 22.90 23.16 811667
20120529 23.29 23.62 23.23 23.41 825610
20120530 23.31 23.31 22.76 22.76 983163
20120531 22.76 22.82 22.35 22.68 1303791
20120601 22.32 22.97 22.22 22.66 1682745
20120604 22.67 22.91 22.52 22.89 1628168
20120605 22.86 23.20 22.62 23.06 1390012
20120606 23.19 23.64 23.09 23.59 838175
20120607 23.70 23.81 23.25 23.28 898045
20120608 23.18 23.46 23.09 23.43 566612
20120611 23.45 23.57 22.49 22.55 1555398
20120612 22.59 22.82 22.31 22.67 1137523
20120613 22.65 22.82 22.38 22.59 817998
20120614 22.65 22.75 22.43 22.55 798593
20120615 22.60 23.17 22.59 23.16 759672
20120618 23.06 23.47 23.01 23.28 694510
20120619 23.44 23.99 23.43 23.77 1035866
20120620 23.76 23.86 23.51 23.81 516775
20120621 23.84 23.92 23.12 23.17 648533
20120622 23.33 23.64 23.20 23.52 679405
20120625 23.32 23.37 23.14 23.19 689107
20120626 23.29 23.50 23.17 23.31 514570
20120627 23.36 23.99 23.25 23.82 603658
20120628 23.53 23.82 23.30 23.64 716561
20120629 24.01 24.13 23.86 24.11 915355
20120702 24.26 24.45 23.95 24.02 1063210
20120703 24.20 25.20 24.14 25.17 932996
20120705 25.13 25.31 24.83 24.98 585245
20120706 24.80 24.85 24.40 24.53 734644
20120709 24.45 24.68 24.12 24.17 1059461
20120710 24.28 24.35 23.43 23.54 900691
20120711 23.55 23.93 23.55 23.84 558673
20120712 23.39 23.39 21.83 22.05 2327088
20120713 19.48 20.94 18.38 18.47 8962696
20120716 18.28 18.71 17.99 18.33 3070993
20120717 18.34 18.42 18.02 18.08 2179013
20120718 18.06 18.43 17.91 18.13 2706593
20120719 18.14 18.21 17.89 17.98 1705679
20120720 17.87 18.00 17.81 17.83 1344807
20120723 17.64 17.64 17.32 17.43 3015975
20120724 17.11 17.13 14.60 15.21 13350270
20120725 15.30 15.39 15.06 15.28 3986900
20120726 15.43 15.71 15.29 15.31 2402725
20120727 15.34 15.83 15.34 15.72 1766430
20120730 15.71 15.84 15.52 15.75 2089043
20120731 15.78 15.92 15.57 15.86 2113961
20120801 15.87 16.07 15.65 15.88 2116607
20120802 15.74 15.86 15.20 15.54 2478140
20120803 15.85 16.52 15.73 16.25 2034135
20120806 16.27 16.89 16.20 16.87 1703914
20120807 16.91 17.38 16.81 17.32 2268101
20120808 17.30 17.65 17.30 17.55 1737984
20120809 17.58 17.82 17.55 17.74 1497182
20120810 17.72 18.25 17.71 18.05 1389682
20120813 18.07 18.18 17.60 17.76 1922334
20120814 17.88 17.90 17.53 17.62 1430146
20120815 17.65 18.00 17.55 17.97 1101359
20120816 18.07 18.57 18.05 18.42 1424413
20120817 18.47 18.63 18.37 18.60 1356825
20120820 18.63 18.83 18.47 18.82 1060784
20120821 18.91 19.37 18.64 18.82 1829938
20120822 18.73 18.89 17.88 18.02 2808030
20120823 17.91 17.91 17.32 17.63 2548705
20120824 17.63 18.02 17.55 17.64 2791271
20120827 17.65 17.73 17.17 17.24 2741986
20120828 17.11 20.63 17.11 19.61 14558578
20120829 19.71 19.77 18.83 19.38 5018741
20120830 19.36 20.11 19.24 19.80 4559042
20120831 20.01 20.19 19.65 19.97 3254859
20120904 20.13 20.17 19.31 19.44 1958286
20120905 19.37 20.00 19.26 19.61 2282729
20120906 19.65 20.07 19.51 19.96 1615035
20120907 19.96 20.14 19.88 19.90 1557083
20120910 19.99 20.17 19.83 19.93 1902292
20120911 19.97 20.31 19.79 20.22 1716042
20120912 20.26 20.60 20.21 20.52 1602422
20120913 20.35 20.82 20.07 20.72 1867717
20120914 20.93 22.25 20.91 22.06 3407077
20120917 22.10 22.22 21.67 21.82 1389317
20120918 21.83 22.01 21.66 21.93 1498261
20120919 21.90 22.20 21.79 21.94 1782474
20120920 21.91 21.96 21.45 21.85 1596877
20120921 22.02 22.07 21.41 21.56 2048530
20120924 21.56 21.56 20.91 20.93 1896638
20120925 20.84 21.22 20.48 20.56 3431106
20120926 20.56 20.62 20.12 20.41 2539869
20120927 20.60 21.24 20.44 21.03 2004496
20120928 21.01 21.16 19.92 20.46 23855192
20121001 20.64 20.64 19.89 19.92 4329084
20121002 20.05 20.38 19.67 20.05 2777003
20121003 20.23 20.45 19.29 19.43 3161245
20121004 19.52 19.53 18.97 19.53 3415993
20121005 19.65 20.51 19.60 19.82 3955606
20121008 19.78 20.49 19.60 20.33 1989709
20121009 20.18 20.31 19.16 19.38 2379822
20121010 19.42 19.42 19.00 19.07 1657656
20121011 19.23 19.51 19.08 19.12 1394971
20121012 19.24 19.50 18.92 19.20 1357568
20121015 19.32 19.50 19.04 19.39 932880
20121016 19.46 19.92 19.21 19.77 1432808
20121017 19.76 20.03 19.34 19.86 1440853
20121018 19.87 20.24 19.51 20.16 1670159
20121019 20.14 20.32 19.66 19.94 1376270
20121022 19.91 20.04 19.63 19.91 2164868
20121023 19.79 21.12 19.79 20.71 4464015
20121024 20.94 21.00 19.25 19.62 3764355
20121025 19.74 20.38 19.72 19.99 2417659
20121026 20.08 20.11 19.46 19.66 1723871
20121031 19.87 19.87 19.43 19.55 1440310
20121101 19.74 20.34 19.38 20.29 1507395
20121102 20.40 20.63 19.54 19.68 1579916
20121105 19.65 20.04 19.54 19.75 1011598
20121106 19.88 20.11 19.66 20.03 1193608
20121107 19.79 19.97 19.54 19.71 1596116
20121108 19.69 19.98 19.52 19.79 1243514
20121109 19.68 20.14 19.68 19.98 1582851
20121112 20.05 20.23 19.64 19.73 1039976
20121113 19.66 20.22 19.41 20.09 2071145
20121114 20.08 21.15 20.08 20.34 2749930
20121115 20.31 21.71 20.26 21.45 3310636
20121116 21.34 21.50 20.89 21.25 3028163
20121119 21.26 22.72 21.14 22.11 2670450
20121120 22.06 22.17 21.82 22.06 1491194
20121121 22.10 22.39 21.96 22.28 1103364
20121123 22.41 23.64 22.41 23.55 924399
20121126 23.44 23.88 22.69 22.86 3493950
20121127 22.85 22.99 22.51 22.53 1803024
20121128 22.36 22.66 21.92 22.43 2671795
20121129 22.55 23.02 22.17 22.78 2641724
20121130 22.83 22.93 22.49 22.65 1777724
20121203 22.86 22.92 22.35 22.44 1434809
20121204 22.47 22.88 22.38 22.68 1306256
20121205 22.69 22.96 22.53 22.60 1820683
20121206 22.63 23.38 22.55 23.31 1247189
20121207 23.33 23.55 22.95 23.24 765625
20121210 23.28 23.83 23.24 23.79 856482
20121211 23.89 24.20 23.54 23.70 908247
20121212 23.71 23.90 23.25 23.35 1086846
20121213 21.57 22.24 21.54 21.87 3213607
20121214 21.73 22.11 21.46 21.58 1182858
20121217 21.56 22.06 21.43 21.62 1024020
20121218 21.71 22.32 21.60 22.20 1465310
20121219 22.31 22.69 22.21 22.25 1017683
20121220 22.39 22.43 22.12 22.24 692489
20121221 21.90 21.96 21.16 21.90 2052443
20121224 21.84 22.04 21.75 21.86 434631
20121226 22.02 22.55 21.74 21.76 686260
20121227 21.84 21.85 21.16 21.72 829848
20121228 21.68 21.70 21.18 21.43 740280
20121231 21.42 21.79 21.28 21.59 865826
20130102 22.11 23.04 22.05 22.50 1850109
20130103 22.68 24.47 22.68 24.18 2835466
20130104 24.29 25.29 24.21 24.28 1853438
20130107 24.27 24.57 24.00 24.21 1463054
20130108 24.21 24.23 23.68 23.70 1328702
20130109 23.85 23.96 23.57 23.73 1020046
20130110 23.93 24.05 23.62 23.76 837688
20130111 23.83 24.23 23.70 24.17 916302
20130114 24.24 25.47 23.56 25.00 2762759
20130115 25.01 25.76 24.66 25.32 1475083
20130116 25.30 25.40 25.04 25.25 786245
20130117 25.43 26.00 25.18 25.89 1142907
20130118 25.76 26.08 25.62 26.03 809443
20130122 26.08 26.43 25.89 26.37 717619
20130123 26.44 26.57 26.20 26.24 575427
20130124 26.28 26.52 26.06 26.32 673909
20130125 26.37 26.62 26.08 26.21 1274037
20130128 26.32 26.93 25.92 26.03 2606069
20130129 24.87 24.90 21.88 22.11 6960220
20130130 22.11 22.79 21.68 22.49 2570521
20130131 22.45 22.76 22.23 22.40 1283918
20130201 22.61 22.61 21.46 22.06 1872662
20130204 22.05 22.27 21.85 21.96 1107144
20130205 22.13 22.38 22.05 22.16 1079651
20130206 22.13 22.36 22.05 22.32 1205948
20130207 22.36 22.38 21.89 22.15 1083947
20130208 22.23 22.64 22.10 22.46 694100
20130211 22.43 22.47 22.13 22.35 630092
20130212 22.41 22.41 21.67 21.72 1823475
20130213 21.80 21.97 21.73 21.87 915228
20130214 21.84 21.90 21.61 21.70 1001359
20130215 21.62 21.80 21.37 21.61 903414
20130219 21.69 21.76 21.45 21.65 1080510
20130220 21.65 21.65 20.48 20.61 1603743
20130221 20.50 20.92 20.30 20.72 2558815
20130222 20.89 21.30 20.89 21.05 918127
20130225 21.16 21.24 20.78 20.83 1223884
20130226 20.90 20.95 20.58 20.76 1006514
20130227 20.75 21.20 20.59 21.08 893104
20130228 20.97 21.09 20.57 20.78 867493
20130301 20.73 20.85 20.43 20.56 1023803
20130304 20.68 21.80 20.68 21.18 1395556
20130305 21.29 21.69 21.29 21.36 776569
20130306 21.46 22.14 21.36 21.97 765548
20130307 22.06 22.95 22.02 22.36 919738
20130308 22.47 22.56 22.20 22.33 600230
20130311 22.22 22.43 22.06 22.34 544170
20130312 22.38 23.11 22.19 23.00 948880
20130313 23.05 23.07 22.69 22.81 493303
20130314 22.81 23.12 22.79 23.12 499344
20130315 23.17 23.29 22.92 23.23 894410
20130318 23.04 23.83 22.76 23.82 1282695
20130319 23.86 23.98 23.46 23.74 519691
20130320 23.91 24.24 23.81 24.23 541945
20130321 24.16 24.48 23.88 24.19 1201202
20130322 24.23 24.52 23.72 24.05 736087
20130325 24.02 24.49 23.85 24.35 860817
20130326 24.43 24.85 24.27 24.43 605105
20130327 24.33 25.39 24.33 25.07 1474400
20130328 25.03 25.32 24.88 24.91 1031115
20130401 24.86 25.13 24.73 24.95 844285
20130402 24.87 25.05 24.69 24.88 1084526
20130403 24.99 25.62 24.88 24.89 898755
20130404 25.03 25.37 24.73 25.06 911260
20130405 24.77 24.92 24.55 24.62 866540
20130408 24.65 25.08 24.48 25.03 832098
20130409 25.05 25.20 24.39 24.74 1126279
20130410 24.82 26.18 24.74 26.02 1392271
20130411 25.68 26.34 25.34 26.26 1070961
20130412 26.08 26.13 25.09 25.54 767879
20130415 25.37 25.88 24.61 24.66 1204275
20130416 24.99 25.11 24.53 24.70 785682
20130417 24.44 24.81 23.25 24.10 2486122
20130418 24.12 24.36 23.83 24.08 1281529
20130419 24.00 24.97 23.30 24.06 1986460
20130422 24.18 24.32 23.69 24.02 1862154
20130423 24.98 28.07 24.53 25.96 6507366
20130424 25.79 26.97 25.27 25.67 3551043
20130425 25.85 26.52 25.76 26.20 1270190
20130426 26.15 27.92 25.94 27.38 2392124
20130429 27.43 28.14 27.27 27.88 1440488
20130430 27.84 28.80 27.84 28.60 1730748
20130501 28.55 28.60 27.80 27.99 1405411
20130502 28.06 28.23 27.71 28.18 1038745
20130503 28.50 29.12 28.41 28.94 956299
20130506 29.04 29.30 28.66 29.19 1127445
20130507 29.28 29.59 28.24 28.51 1710507
20130508 28.53 28.57 27.91 28.38 1159342
20130509 28.44 29.08 28.40 28.80 1038110
20130510 28.78 29.22 28.67 29.15 720191
20130513 29.18 29.41 28.85 29.05 944642
20130514 28.58 28.91 28.04 28.87 1718137
20130515 28.68 29.10 28.68 29.06 1022108
20130516 29.10 29.28 28.94 29.08 1138996
20130517 29.22 29.47 28.95 29.37 636579
20130520 29.38 29.85 29.16 29.69 1266163
20130521 29.64 29.80 29.35 29.73 725702
20130522 29.76 29.96 29.09 29.22 747002
20130523 29.18 29.39 28.66 28.78 1422897
20130524 28.62 28.91 28.33 28.55 763640
20130528 28.94 29.32 28.49 28.64 719979
20130529 28.46 28.83 27.99 28.60 619269
20130530 28.61 29.35 28.55 29.29 468177
20130531 29.20 30.21 29.05 29.08 970769
20130603 29.12 29.22 28.24 28.52 1279564
20130604 28.45 29.34 28.39 29.31 1237174
20130605 29.28 29.87 29.14 29.14 1231298
20130606 29.14 29.67 28.93 29.43 857764
20130607 29.56 30.62 29.26 30.59 1110319
20130610 30.61 30.90 30.39 30.68 528719
20130611 30.37 30.65 30.01 30.02 399556
20130612 30.34 30.34 29.13 29.38 880008
20130613 29.32 29.61 29.00 29.54 476466
20130614 29.53 29.64 28.86 29.18 386650
20130617 29.36 29.49 29.00 29.21 427256
20130618 29.28 29.72 29.22 29.50 624306
20130619 29.54 29.68 29.11 29.25 790087
20130620 28.93 29.40 28.52 28.65 574256
20130621 28.80 29.05 28.66 29.02 844544
20130624 28.83 28.99 28.31 28.42 971189
20130625 28.57 28.69 28.08 28.24 809079
20130626 28.58 29.09 28.49 28.75 662393
20130627 28.91 29.40 28.91 29.11 458419
20130628 29.03 29.48 28.82 29.14 518016
20130701 29.41 30.44 29.28 30.32 1064677
20130702 30.48 31.45 29.97 30.30 1218917
20130703 30.16 30.65 30.08 30.47 391161
20130705 30.66 30.96 30.32 30.93 388958
20130708 31.01 31.02 30.32 30.35 504586
20130709 30.52 31.22 30.24 31.18 481712
20130710 31.16 31.45 30.80 31.33 471324
20130711 31.75 32.05 31.35 32.00 437748
20130712 31.90 32.06 31.26 31.83 542464
20130715 31.79 31.82 31.31 31.55 565652
20130716 31.61 31.98 31.18 31.55 534385
20130717 31.60 31.69 30.96 31.14 768368
20130718 31.23 32.00 31.13 31.98 702160
20130719 31.89 32.16 31.42 31.71 792711
20130722 31.52 33.47 31.45 32.95 1886347
20130723 35.38 36.92 34.55 34.72 5507739
20130724 34.88 35.72 34.39 34.79 1680064
20130725 34.80 35.49 34.72 35.30 1536526
20130726 34.60 35.43 34.60 34.97 847377
20130729 34.99 35.55 34.82 34.89 969300
20130730 35.12 35.73 35.01 35.63 1441149
20130731 35.63 35.90 35.32 35.73 910542
20130801 35.98 36.85 35.74 36.60 1385434
20130802 36.64 36.68 35.99 36.52 915368
20130805 36.53 36.93 36.43 36.81 740563
20130806 36.68 37.05 36.44 36.91 618115
20130807 36.75 37.24 36.53 37.05 994902
20130808 37.11 37.45 36.89 37.39 876651
20130809 37.31 39.26 37.22 38.85 2507924
20130812 38.60 39.41 38.60 39.06 1585316
20130813 38.89 39.40 38.82 39.18 1097938
20130814 39.40 39.50 38.68 38.93 612344
20130815 38.29 38.45 37.41 37.89 1035613
20130816 37.85 38.72 37.75 37.99 771516
20130819 38.11 38.55 37.80 37.80 862696
20130820 37.98 38.82 37.85 38.27 832267
20130821 38.15 38.22 36.88 37.36 1347765
20130822 37.22 37.22 34.80 35.14 2089587
20130823 35.23 36.10 34.93 35.90 1320590
20130826 35.90 36.05 35.45 35.57 566911
20130827 35.24 35.37 33.64 33.68 1223219
20130828 33.77 34.16 33.39 33.45 1861491
20130829 33.32 33.93 33.32 33.46 1480100
20130830 33.60 34.06 32.82 32.84 1278065
20130903 33.24 33.54 32.54 32.55 1988101
20130904 32.54 32.88 32.54 32.59 1698781
20130905 32.53 33.00 32.43 32.50 1037953
20130906 32.69 32.85 32.10 32.17 1430059
20130909 32.25 32.95 32.15 32.63 1101102
20130910 32.73 33.25 32.39 32.88 962528
20130911 32.67 32.83 32.17 32.43 835918
20130912 32.48 32.67 32.18 32.37 889600
20130913 32.43 32.66 31.91 32.34 745096
20130916 32.66 32.68 32.30 32.33 741038
20130917 32.21 32.49 32.10 32.44 842056
20130918 32.35 32.53 32.13 32.31 816776
20130919 32.35 32.44 32.05 32.12 503007
20130920 32.16 32.35 31.69 31.73 962632
20130923 31.87 32.02 31.62 31.78 904061
20130924 31.78 32.31 31.53 31.91 741350
20130925 31.93 32.58 31.86 32.33 958575
20130926 32.42 32.66 32.30 32.55 711909
20130927 32.35 32.39 31.88 31.95 429767
20130930 31.63 31.94 31.43 31.72 615469
20131001 31.77 32.28 31.57 32.14 1076550
20131002 32.06 33.06 32.06 32.70 1697012
20131003 32.88 33.15 32.19 32.79 1120765
20131004 32.85 33.38 32.63 32.99 916441
20131007 32.77 32.94 32.56 32.61 885542
20131008 32.67 32.78 32.19 32.28 808037
20131009 32.59 32.59 31.78 32.16 1376274
20131010 32.57 33.30 32.52 33.11 1347872
20131011 32.93 33.75 32.91 33.49 1111089
20131014 33.19 33.83 33.19 33.83 764758
20131015 33.58 33.79 33.19 33.41 775994
20131016 33.44 33.78 33.37 33.49 852667
20131017 33.20 33.51 32.85 33.40 1161338
20131018 33.53 34.01 33.12 33.96 1051478
20131021 33.98 34.67 33.98 34.42 2256198
20131022 36.08 38.14 35.89 36.55 3116980
20131023 36.53 36.53 34.63 34.70 1207009
20131024 34.69 34.88 34.02 34.05 1031503
20131025 33.99 34.43 33.83 34.23 818232
20131028 34.28 34.79 34.16 34.48 1149478
20131029 34.54 34.78 34.26 34.47 679554
20131030 34.47 34.71 33.57 33.73 589564
20131031 33.87 34.56 33.80 34.17 1064482
20131101 34.27 34.49 33.76 34.00 703794
20131104 34.13 35.07 34.00 35.01 721688
20131105 34.98 34.98 34.29 34.47 712325
20131106 34.58 34.87 34.12 34.48 613076
20131107 34.48 34.73 33.55 33.56 919874
20131108 33.54 34.48 33.48 34.48 789623
20131111 34.49 34.91 34.36 34.80 396476
20131112 34.62 35.42 34.62 35.40 475750
20131113 35.26 35.94 35.26 35.93 586027
20131114 35.88 35.95 35.17 35.59 561891
20131115 35.68 35.70 35.36 35.57 488130
20131118 35.61 35.73 35.10 35.21 572086
20131119 35.13 35.48 34.61 34.78 667278
20131120 34.88 35.41 34.61 34.90 648552
20131121 35.05 35.22 34.74 34.94 447349
20131122 34.92 34.99 34.53 34.82 351221
20131125 34.82 34.87 34.34 34.50 599655
20131126 34.56 34.56 33.85 33.91 1030309
20131127 34.14 34.59 33.91 34.18 682746
20131129 34.19 34.58 33.93 34.28 241406
20131202 34.40 35.15 33.92 34.60 1528492
20131203 34.41 34.83 34.16 34.68 1323194
20131204 34.61 35.33 34.61 34.80 1294101
20131205 34.64 34.78 33.76 33.97 1178454
20131206 34.22 34.64 34.02 34.42 706267
20131209 34.40 34.64 34.02 34.12 698530
20131210 33.98 34.40 33.77 33.96 699046
20131211 33.87 34.01 32.04 32.33 1749987
20131212 32.23 33.02 31.81 32.81 1308751
20131213 32.86 33.05 32.55 32.67 443094
20131216 32.57 32.97 32.49 32.58 442681
20131217 32.56 32.72 32.03 32.29 1052489
20131218 32.31 32.51 31.57 32.50 757128
20131219 32.50 33.12 32.49 32.70 543679
20131220 33.25 34.24 33.17 33.92 1538190
20131223 34.14 34.14 33.73 33.91 648186
20131224 33.83 34.07 33.55 33.96 197458
20131226 34.00 34.15 33.72 33.75 303821
20131227 33.88 33.97 33.57 33.73 338587
20131230 33.67 34.53 33.56 34.26 596809
20131231 34.28 34.51 34.05 34.43 448561
20140102 34.28 34.38 33.66 33.85 650043
20140103 33.84 34.54 33.82 34.33 1069924
20140106 34.48 35.14 34.33 34.80 1392624
20140107 34.91 35.44 34.78 35.10 1032578
20140108 35.10 35.15 34.41 34.47 1094787
20140109 34.51 34.79 34.19 34.60 909915
20140110 34.60 35.00 34.50 34.86 503239
20140113 34.80 34.95 33.86 34.14 891036
20140114 34.31 35.04 34.15 34.60 856579
20140115 34.70 35.23 34.38 34.69 1432136
20140116 34.79 35.23 34.53 34.64 881545
20140117 34.53 34.87 34.36 34.75 1060123
20140121 34.92 35.24 34.76 35.10 1319171
20140122 35.13 35.49 34.81 35.30 943341
20140123 35.02 35.02 34.47 34.83 873704
20140124 34.50 34.53 33.32 33.34 762596
20140127 33.40 33.99 33.27 33.85 1864294
20140128 35.90 37.13 34.63 36.96 4494279
20140129 36.57 38.05 36.57 37.64 2547762
20140130 38.00 38.39 37.17 38.30 1761129
20140131 37.79 38.46 37.78 37.99 1776398
20140203 38.04 38.05 37.03 37.07 2671973
20140204 37.21 37.61 36.81 37.51 1872547
20140205 37.46 38.33 37.35 37.99 1964674
20140206 38.08 38.39 37.96 38.33 1082407
20140207 38.29 38.50 38.10 38.23 1126562
20140210 38.25 38.34 37.90 38.20 658605
20140211 38.18 39.20 38.11 39.05 1315869
20140212 39.02 39.66 38.88 39.21 656542
20140213 39.09 40.00 38.97 39.80 718544
20140214 39.74 40.15 39.49 39.86 472083
20140218 39.86 40.99 39.78 40.93 1470617
20140219 40.77 41.04 40.29 40.31 642305
20140220 40.27 41.16 39.86 41.11 935087
20140221 41.19 41.33 40.78 41.02 847603
20140224 39.87 41.20 39.61 40.93 1497749
20140225 40.75 41.63 40.32 41.42 1470823
20140226 41.35 41.80 40.81 40.93 940555
20140227 41.28 41.83 41.06 41.53 677076
20140228 41.51 41.87 40.97 41.14 857152
20140303 40.66 41.28 40.46 40.68 1065499
20140304 41.03 41.51 40.76 40.91 1069801
20140305 40.94 41.41 40.68 40.83 913285
20140306 40.93 40.95 40.35 40.66 1043988
20140307 40.94 41.08 40.42 40.81 900481
20140310 40.61 41.00 40.15 40.32 779201
20140311 40.36 40.74 40.11 40.23 686705
20140312 39.96 40.67 39.59 40.45 934078
20140313 40.58 40.81 40.00 40.07 718971
20140314 39.93 41.44 39.93 40.91 693568
20140317 41.31 42.14 41.31 41.95 1007522
20140318 42.00 43.51 41.92 43.34 1233897
20140319 43.29 43.58 42.84 42.86 796102
20140320 42.73 43.83 42.70 43.82 704835
20140321 43.92 44.18 43.38 43.50 1058021
20140324 43.62 44.12 42.96 44.12 911031
20140325 44.41 45.69 44.25 44.33 1739502
20140326 44.50 44.87 43.64 43.68 894130
20140327 43.78 44.40 43.21 44.02 873438
20140328 44.19 44.84 43.77 44.07 836973
20140331 44.32 45.50 44.22 45.19 843323
20140401 45.38 45.70 45.15 45.70 1036203
20140402 45.95 46.32 45.52 46.21 1000762
20140403 46.33 46.83 46.16 46.46 1031594
20140404 46.81 46.84 44.83 44.84 1154512
20140407 44.85 45.57 44.49 45.32 1036818
20140408 45.55 45.85 44.59 45.29 934590
20140409 45.26 45.68 44.54 45.06 1028828
20140410 45.15 46.07 44.97 45.22 1151644
20140411 44.61 45.27 44.13 44.34 673389
20140414 44.71 45.34 44.10 44.55 1060889
20140415 44.59 45.22 44.27 44.81 740584
20140416 45.22 45.43 44.61 45.31 494440
20140417 45.12 45.29 44.74 44.89 708113
20140421 44.75 45.85 44.44 45.66 1707748
20140422 43.20 43.20 39.86 40.53 6179831
20140423 40.47 41.48 40.26 41.09 1445727
20140424 41.29 41.59 40.45 41.21 1200402
20140425 41.15 41.19 40.52 40.62 807062
20140428 40.68 41.44 40.15 41.37 1349748
20140429 41.54 41.88 41.16 41.67 1015922
20140430 41.60 42.29 41.43 41.98 964808
20140501 41.96 41.98 41.31 41.59 702172
20140502 41.75 42.37 41.59 42.10 917484
20140505 41.82 41.84 41.14 41.29 895257
20140506 41.11 41.63 40.62 41.06 1119480
20140507 41.35 41.82 41.16 41.78 1259198
20140508 41.86 42.88 41.58 42.41 942580
20140509 42.50 42.71 41.93 42.39 534183
20140512 42.47 43.30 42.41 42.88 577717
20140513 42.61 43.43 42.61 43.18 786986
20140514 43.19 43.28 42.45 42.50 525067
20140515 42.53 42.54 41.58 42.52 794156
20140516 42.52 42.56 41.85 42.21 703094
20140519 42.22 42.41 42.09 42.30 729214
20140520 42.32 42.66 41.36 41.59 861249
20140521 41.74 42.20 41.62 42.00 488191
20140522 42.01 42.51 41.98 42.21 835743
20140523 42.25 42.68 41.92 42.57 558870
20140527 42.69 42.96 42.16 42.29 665399
20140528 42.41 42.85 42.22 42.50 563875
20140529 42.64 42.72 42.34 42.70 399416
20140530 42.58 43.16 42.55 42.91 548740
20140602 42.98 43.30 42.62 43.22 409574
20140603 43.02 44.27 43.02 44.06 931293
20140604 43.93 44.65 43.81 44.37 573322
20140605 44.48 45.02 44.14 44.71 419834
20140606 44.73 45.24 44.44 44.49 647984
20140609 44.45 44.63 44.09 44.60 608266
20140610 44.55 44.78 44.01 44.69 453051
20140611 44.50 44.54 44.02 44.31 456911
20140612 44.20 44.36 43.35 43.79 509022
20140613 43.81 44.38 43.81 43.95 628379
20140616 43.96 44.83 43.86 44.57 589677
20140617 44.54 45.47 44.49 45.05 688820
20140618 45.18 45.27 44.46 44.76 423694
20140619 44.85 44.98 44.45 44.68 382757
20140620 44.90 45.41 44.79 44.99 403276
20140623 44.99 45.78 44.82 45.76 493988
20140624 45.52 46.16 45.45 45.67 646664
20140625 45.64 45.95 45.13 45.83 526595
20140626 45.85 46.46 45.28 46.26 1180166
20140627 46.06 47.03 45.84 47.02 981474
20140630 46.93 47.47 46.59 47.41 849419
20140701 47.37 48.18 47.37 47.97 1013980
20140702 47.88 48.39 47.84 48.16 621472
20140703 48.30 49.15 48.10 48.97 518977
20140707 48.79 49.09 48.24 48.50 977208
20140708 48.60 48.73 48.03 48.26 733922
20140709 48.36 48.62 47.53 47.81 950594
20140710 47.13 48.73 47.02 48.24 766428
20140711 48.29 48.43 47.87 48.12 407035
20140714 48.42 48.92 47.90 48.67 535230
20140715 47.45 47.49 45.05 45.30 1762936
20140716 45.24 45.69 44.69 45.56 928551
20140717 45.50 46.21 45.18 45.51 717567
20140718 45.72 46.67 45.69 46.32 654282
20140721 46.27 46.77 46.05 46.21 1093213
20140722 47.84 49.56 46.74 47.42 1969145
20140723 46.55 46.88 45.46 46.78 1281036
20140724 46.89 47.36 46.70 47.35 828290
20140725 47.22 47.39 46.82 47.04 511968
20140728 47.06 47.12 46.38 46.96 667793
20140729 47.10 47.67 46.97 47.26 527611
20140730 47.42 48.19 47.25 48.01 990921
20140731 47.71 48.05 47.15 47.28 570884
20140801 47.03 47.51 46.56 46.60 1135877
20140804 46.75 47.70 46.75 47.56 533909
20140805 47.72 47.99 47.18 47.63 711269
20140806 47.32 47.86 47.23 47.74 527713
20140807 47.83 48.04 47.48 47.74 431515
20140808 47.66 48.66 47.44 48.38 565805
20140811 48.74 49.50 48.49 49.41 1355800
20140812 49.39 49.81 49.19 49.58 588763
20140813 49.58 50.45 49.43 49.99 688617
20140814 50.12 50.96 50.12 50.37 807263
20140815 50.41 50.50 49.83 49.96 747838
20140818 50.26 50.49 49.57 50.28 716247
20140819 50.49 50.61 49.99 50.30 799949
20140820 49.92 50.32 49.82 49.95 1045165
20140821 49.98 50.21 49.66 49.82 550568
20140822 49.71 49.71 49.06 49.58 592927
20140825 49.71 49.84 49.08 49.19 656720
20140826 49.28 49.68 49.20 49.44 571088
20140827 49.55 49.72 49.03 49.54 522921
20140828 49.40 49.84 48.98 49.68 435078
20140829 49.75 50.14 49.59 50.13 781003
20140902 50.08 50.10 49.04 49.41 1003585
20140903 49.58 49.73 48.75 48.83 641322
20140904 49.00 49.24 48.61 48.87 648684
20140905 48.99 49.20 48.57 48.86 706372
20140908 48.88 49.11 48.31 48.63 823765
20140909 48.59 49.17 48.46 49.00 1017704
20140910 49.13 49.83 48.84 49.40 835766
20140911 49.28 49.58 49.08 49.58 374466
20140912 49.48 49.51 48.15 48.29 840910
20140915 48.34 48.42 46.81 47.09 1233731
20140916 47.03 47.09 46.29 46.81 1142863
20140917 46.83 47.07 46.53 46.65 1160209
20140918 46.82 47.44 46.72 47.05 696892
20140919 47.25 47.28 45.18 46.09 1246337
20140922 45.72 45.74 44.43 44.43 1416073
20140923 44.17 44.42 43.65 43.72 1248657
20140924 43.78 44.04 43.37 43.58 1371798
20140925 43.58 43.61 42.35 42.41 1027084
20140926 42.10 42.41 41.42 42.37 1260457
20140929 41.66 42.32 41.39 42.07 1004795
20140930 42.09 42.30 41.79 42.14 925828
20141001 42.12 42.13 40.85 41.13 1307757
20141002 41.33 41.94 40.75 41.55 2264244
20141003 41.70 42.10 41.20 41.24 945595
20141006 41.61 41.97 41.29 41.48 839296
20141007 41.25 41.61 40.53 40.56 636582
20141008 40.51 41.30 40.01 41.25 950637
20141009 41.15 41.20 39.97 40.31 830018
20141010 40.18 40.45 38.68 38.70 917457
20141013 38.67 38.88 37.58 37.67 857853
20141014 38.00 39.69 37.72 38.69 2835372
20141015 38.07 39.73 37.74 39.48 1232319
20141016 38.59 39.84 38.56 39.39 1460145
20141017 39.69 40.82 39.69 40.49 1606785
20141020 40.27 40.63 39.16 39.29 2352389
20141021 43.42 43.98 40.86 42.50 3736894
20141022 42.53 42.72 39.66 39.82 3000670
20141023 40.52 41.16 40.16 40.88 923710
20141024 41.09 41.21 39.96 40.26 729770
20141027 40.14 40.49 39.88 40.22 818823
20141028 40.47 41.15 40.37 41.10 680957
20141029 41.11 41.72 40.56 41.13 654635
20141030 41.24 42.26 40.97 41.38 1125113
20141031 42.04 42.82 41.54 42.80 1086083
20141103 42.97 44.05 42.83 43.03 1113313
20141104 42.98 43.13 41.83 42.08 1019015
20141105 42.46 42.52 41.48 41.83 668250
20141106 41.94 42.34 41.47 41.92 597855
20141107 41.99 42.34 41.55 42.12 614294
20141110 42.17 42.60 42.07 42.24 832438
20141111 42.37 42.76 41.83 42.27 487118
20141112 42.00 42.66 42.00 42.37 304676
20141113 42.34 42.60 41.77 42.11 431044
20141114 42.04 42.79 42.02 42.62 443550
20141117 42.53 43.06 42.45 42.66 598762
20141118 42.71 43.13 42.71 42.96 474613
20141119 42.89 42.91 41.25 41.42 697699
20141120 41.12 42.14 40.86 42.08 673393
20141121 42.58 42.74 41.64 41.73 911305
20141124 41.93 42.50 41.69 42.22 892950
20141125 42.26 43.28 42.26 43.03 587000
20141126 43.00 43.33 42.62 43.06 520600
20141128 43.08 43.24 42.38 42.86 281300
20141201 42.77 43.00 42.35 42.39 565600
20141202 42.54 43.43 42.34 42.76 1010400
20141203 42.81 43.28 42.54 43.16 500200
20141204 43.18 43.45 43.05 43.24 396900
20141205 43.24 43.38 42.52 42.65 407400
20141208 42.50 42.68 41.94 42.07 384800
20141209 41.61 42.53 41.39 42.43 380000
20141210 42.41 42.56 41.03 41.09 442800
20141211 41.19 41.88 41.05 41.13 293800
20141212 40.69 40.76 39.70 39.73 593200
20141215 39.96 40.18 38.85 39.06 579300
20141216 38.98 39.27 38.25 38.28 775800
20141217 38.45 39.70 38.25 39.58 498300
20141218 40.28 40.42 39.44 40.26 864400
20141219 40.42 41.56 40.29 41.47 1579400
20141222 41.56 41.95 41.40 41.61 440000
20141223 42.03 42.40 41.74 41.80 283500
20141224 41.93 42.31 41.54 42.04 193500
20141226 42.34 42.76 42.23 42.29 167300
20141229 42.48 42.72 42.10 42.21 387700
20141230 41.99 42.49 41.53 41.57 390400
20141231 41.79 41.91 41.24 41.27 545300