20000103 20.49 21.04 19.77 20.88 2031905
20000104 20.60 20.60 19.38 19.55 1294592
20000105 19.65 19.94 19.16 19.77 1469801
20000106 19.71 21.61 19.65 21.16 2279173
20000107 21.33 21.61 20.71 20.94 1342070
20000110 22.72 23.06 21.38 21.38 2779433
20000111 22.50 25.00 22.27 24.06 6026576
20000112 24.45 24.45 22.72 23.11 2303417
20000113 23.16 23.78 22.83 23.50 1270011
20000114 24.06 24.06 23.22 23.50 1184595
20000118 23.44 24.06 23.11 23.89 1491351
20000119 23.72 23.95 23.16 23.33 997938
20000120 23.22 23.27 22.50 22.50 1727170
20000121 23.11 23.11 22.27 22.38 1820555
20000124 22.38 22.61 22.10 22.17 897033
20000125 19.60 20.27 18.93 19.60 5535632
20000126 19.55 19.60 19.05 19.32 1952775
20000127 19.49 19.55 17.93 18.60 3475442
20000128 18.66 18.66 17.93 17.93 1216696
20000131 17.87 18.66 17.82 18.32 1068762
20000201 18.60 18.76 18.26 18.60 1396283
20000202 18.60 18.88 18.09 18.16 1720997
20000203 18.49 18.66 18.16 18.32 1543880
20000204 18.26 18.60 18.16 18.26 617664
20000207 18.26 18.43 18.04 18.09 644490
20000208 18.43 18.88 18.16 18.16 1092894
20000209 18.21 18.32 18.04 18.16 1031386
20000210 18.26 18.26 16.87 17.03 2831625
20000211 17.32 17.32 16.76 16.82 4482471
20000214 16.65 17.10 16.59 16.87 698366
20000215 16.82 16.87 16.31 16.59 1343192
20000216 16.98 17.99 16.93 17.82 1310530
20000217 17.82 18.26 17.48 17.82 1550053
20000218 18.04 18.21 17.60 17.77 1106475
20000222 17.54 17.71 17.03 17.60 855279
20000223 17.48 17.60 17.03 17.03 943164
20000224 17.03 17.48 16.59 17.37 1172586
20000225 17.32 17.37 16.98 17.20 949899
20000228 16.98 17.43 16.76 17.26 985774
20000229 17.43 17.60 17.15 17.32 1356362
20000301 17.32 17.60 17.03 17.43 780899
20000302 17.09 17.32 16.70 16.93 867727
20000303 16.98 17.60 16.76 17.20 1284080
20000306 17.53 17.60 17.20 17.32 572443
20000307 17.09 17.26 16.53 16.59 888315
20000308 16.53 16.81 16.43 16.53 692951
20000309 16.53 17.26 16.31 17.03 1124409
20000310 17.26 17.43 16.53 16.64 880931
20000313 16.43 16.87 16.31 16.87 993942
20000314 16.87 16.87 16.31 16.31 1148690
20000315 16.31 17.32 16.26 17.09 1704460
20000316 17.32 17.77 17.09 17.65 1936190
20000317 17.65 17.65 16.98 17.09 1450352
20000320 17.09 17.43 17.03 17.20 1211573
20000321 17.20 17.32 16.98 17.15 1295605
20000322 17.03 17.43 17.03 17.03 1454604
20000323 16.93 17.20 16.81 17.15 1241672
20000324 17.15 17.53 17.03 17.43 1224105
20000327 17.77 17.82 17.43 17.65 946612
20000328 17.48 19.32 17.48 19.21 4529973
20000329 19.05 19.61 18.77 19.38 2855500
20000330 19.21 19.32 18.32 18.37 1218063
20000331 18.54 18.99 18.10 18.77 1188859
20000403 18.77 19.32 18.54 18.88 1032321
20000404 18.94 18.99 17.43 18.32 1839850
20000405 18.10 18.60 18.10 18.27 719805
20000406 18.32 18.66 17.93 18.21 724728
20000407 18.10 18.32 17.98 18.04 509335
20000410 17.87 19.27 17.70 19.16 1908552
20000411 18.99 19.61 17.98 18.54 1304220
20000412 18.66 19.32 18.54 18.99 1482577
20000413 18.77 18.82 18.21 18.27 897714
20000414 17.98 18.21 17.26 17.70 1739594
20000417 16.87 17.37 16.76 16.81 1830563
20000418 16.98 17.65 16.81 17.20 1223434
20000419 17.20 17.48 16.87 16.98 1079428
20000420 16.98 17.09 16.64 16.87 1100128
20000424 16.76 16.98 16.26 16.48 1050448
20000425 16.43 17.03 16.03 16.93 1810982
20000426 16.09 16.36 14.92 15.19 4538812
20000427 14.97 15.47 14.75 15.14 3015058
20000428 15.19 15.25 14.92 15.14 1380195
20000501 15.53 16.48 15.25 16.31 2602958
20000502 15.98 16.48 15.92 16.03 1662836
20000503 15.92 16.64 15.75 16.43 2371564
20000504 16.53 16.59 16.31 16.48 1032993
20000505 16.53 16.59 16.14 16.19 874329
20000508 16.31 16.43 16.09 16.19 482257
20000509 16.26 16.31 16.09 16.09 745205
20000510 16.03 16.03 15.47 15.47 1334879
20000511 15.64 15.92 15.53 15.64 814131
20000512 15.64 15.81 15.36 15.42 753373
20000515 15.64 15.69 15.25 15.42 870525
20000516 15.64 15.69 15.14 15.19 1351775
20000517 15.02 15.19 14.92 15.09 1495221
20000518 15.02 15.09 14.75 14.92 1243686
20000519 14.41 14.92 14.41 14.75 1133472
20000522 14.85 15.02 14.47 14.64 659607
20000523 14.64 15.19 14.64 14.75 919086
20000524 14.85 15.19 14.52 14.97 2161989
20000525 14.85 15.30 14.30 14.64 974137
20000526 14.58 14.75 14.30 14.35 782577
20000530 14.58 14.91 14.58 14.86 1308823
20000531 14.69 14.86 14.58 14.75 2021703
20000601 14.63 14.86 14.63 14.80 649116
20000602 14.91 15.36 14.52 15.14 2296153
20000605 15.36 16.82 15.30 16.60 3422939
20000606 16.60 17.04 16.43 16.49 1369688
20000607 16.54 17.66 16.54 17.32 2383550
20000608 18.17 18.39 17.39 17.55 2680852
20000609 18.00 19.29 17.72 18.44 2840930
20000612 19.06 19.29 18.00 18.22 1669443
20000613 18.22 18.89 18.11 18.73 1139159
20000614 18.61 19.68 18.39 19.12 1983802
20000615 19.34 19.74 19.34 19.51 1837881
20000616 19.56 20.24 19.56 20.01 1506913
20000619 20.08 20.29 18.61 19.18 1966077
20000620 18.95 19.01 18.22 18.61 1201696
20000621 18.61 19.29 18.50 19.29 1248515
20000622 18.39 18.78 18.11 18.28 1100143
20000623 18.28 18.34 17.89 18.05 937390
20000626 18.11 18.50 18.11 18.34 811758
20000627 18.34 18.73 18.28 18.28 1141834
20000628 18.34 18.39 18.11 18.34 630054
20000629 18.28 18.39 17.89 18.39 750001
20000630 18.28 18.89 18.28 18.78 944078
20000703 18.78 19.06 18.61 18.73 286601
20000705 18.78 20.13 18.56 19.84 2021592
20000706 20.13 20.91 19.91 20.29 2664465
20000707 20.46 20.46 19.74 19.74 795706
20000710 19.74 20.86 19.74 20.80 1684492
20000711 20.97 21.13 20.74 21.03 1733095
20000712 21.25 21.25 20.41 20.80 1390645
20000713 20.69 22.15 20.63 22.03 2932004
20000714 22.15 23.05 21.98 22.93 2666138
20000717 22.93 23.05 22.48 22.85 1329000
20000718 22.77 22.77 22.32 22.53 1449504
20000719 22.43 22.60 22.26 22.37 969160
20000720 22.43 23.10 22.37 22.77 789240
20000721 22.82 22.88 22.37 22.88 461839
20000724 22.48 24.50 22.48 24.11 3512341
20000725 24.22 24.22 22.43 22.98 2479083
20000726 22.77 22.77 21.42 21.98 1910005
20000727 22.65 22.70 21.92 22.15 1015422
20000728 22.15 22.26 21.70 21.92 1485733
20000731 21.98 22.03 21.48 21.87 842636
20000801 21.92 22.37 21.81 22.09 879200
20000802 22.09 22.09 21.42 21.58 1514828
20000803 21.75 21.98 21.31 21.53 763489
20000804 21.53 21.64 20.97 21.48 676316
20000807 21.48 21.70 21.08 21.64 531622
20000808 21.64 22.20 21.42 22.09 1179736
20000809 21.64 21.98 21.42 21.42 888675
20000810 21.58 21.58 21.25 21.42 504422
20000811 21.42 22.26 21.31 22.03 1015310
20000814 22.03 22.82 22.03 22.53 1309492
20000815 22.43 22.43 22.20 22.26 414240
20000816 22.26 22.43 22.20 22.32 624481
20000817 22.53 22.82 22.43 22.53 923121
20000818 22.32 22.60 22.32 22.43 1133028
20000821 22.26 22.60 22.26 22.48 681667
20000822 22.43 23.22 22.37 22.88 1347839
20000823 22.70 22.88 22.43 22.53 439879
20000824 22.70 23.32 22.60 23.05 1041061
20000825 23.15 23.27 22.88 22.98 392836
20000828 22.88 23.60 22.43 22.53 999704
20000829 22.65 22.70 22.37 22.53 814545
20000830 22.53 22.65 22.48 22.53 502995
20000831 22.37 23.04 22.26 22.44 846963
20000901 22.48 22.65 22.26 22.31 985528
20000905 21.69 22.37 21.69 22.37 904568
20000906 22.37 22.48 22.26 22.37 802479
20000907 22.37 22.88 21.86 22.88 2210488
20000908 23.15 23.72 22.93 23.27 1755423
20000911 23.04 23.21 22.37 22.43 1843167
20000912 22.43 23.27 22.43 23.15 1891542
20000913 23.15 25.74 23.10 25.18 4223692
20000914 26.08 26.08 25.01 25.46 2888747
20000915 25.85 25.85 24.56 25.18 2190137
20000918 24.78 25.40 24.39 24.84 1295688
20000919 25.18 26.75 25.07 26.58 3320013
20000920 26.58 26.98 26.13 26.87 1878420
20000921 26.87 27.20 26.36 26.81 1621529
20000922 26.75 26.98 25.97 26.63 1276449
20000925 26.92 27.43 26.58 27.32 1600955
20000926 27.20 28.27 26.98 27.43 2736614
20000927 27.43 27.60 26.81 27.08 1903553
20000928 27.03 27.82 26.70 27.43 1786006
20000929 26.98 27.82 26.98 27.48 1524555
20001002 27.48 28.38 27.43 28.38 1093289
20001003 28.60 29.62 28.55 29.22 3357157
20001004 29.57 29.90 29.28 29.73 1968721
20001005 29.57 30.29 29.45 29.73 1192820
20001006 29.73 30.07 28.88 29.00 1865408
20001009 29.00 29.22 28.67 28.77 780126
20001010 28.88 29.17 28.33 28.72 1770214
20001011 28.55 28.77 28.22 28.38 952166
20001012 28.38 28.50 26.98 27.93 1468172
20001013 27.70 27.82 26.19 26.98 1640879
20001016 26.98 27.70 26.98 27.43 1329162
20001017 27.26 27.82 27.03 27.20 2211600
20001018 27.08 27.53 26.98 27.43 3827902
20001019 27.53 27.77 26.87 26.98 6146595
20001020 26.98 27.65 26.75 26.98 4694993
20001023 26.87 26.98 25.91 26.63 2538219
20001024 23.83 25.01 21.47 22.76 7911471
20001025 23.38 24.05 22.76 23.66 2752851
20001026 23.49 24.62 23.38 24.62 1234524
20001027 25.18 25.85 25.07 25.57 1519773
20001030 25.40 25.57 24.95 25.40 993202
20001031 25.46 25.74 24.56 25.23 782573
20001101 25.07 27.43 25.07 27.32 1849839
20001102 29.00 29.78 27.43 29.50 4721238
20001103 29.67 30.12 29.57 29.95 1983956
20001106 30.12 30.12 29.12 29.45 1531783
20001107 29.67 29.73 28.77 29.50 1247090
20001108 29.62 31.58 29.62 31.13 3526750
20001109 31.36 31.92 30.68 31.30 3339586
20001110 31.08 31.58 31.02 31.19 1744859
20001113 31.13 31.13 29.45 30.40 1367640
20001114 30.23 31.13 29.84 30.68 1296689
20001115 30.63 32.15 30.47 31.64 2832031
20001116 31.64 31.64 30.12 30.57 2817018
20001117 28.55 29.22 27.03 28.22 5225679
20001120 28.22 28.72 28.15 28.33 1311257
20001121 28.55 29.95 28.43 29.33 2310909
20001122 29.12 29.17 28.38 29.12 1524777
20001124 28.88 29.00 28.60 28.88 625658
20001127 28.77 29.67 28.77 29.62 778792
20001128 29.62 30.52 29.22 29.73 862421
20001129 29.28 29.78 29.28 29.62 754178
20001130 29.67 29.90 29.45 29.62 1416110
20001201 29.62 30.74 29.62 30.18 1528892
20001204 30.18 30.40 29.73 30.18 834214
20001205 30.19 30.19 29.72 29.89 1700619
20001206 29.73 29.86 29.10 29.37 1270469
20001207 29.37 30.27 29.23 29.43 738859
20001208 29.95 29.95 29.01 29.46 1049566
20001211 29.64 29.91 29.42 29.55 1603600
20001212 29.38 29.38 28.80 29.05 1193875
20001213 29.05 29.39 28.60 28.83 2003112
20001214 29.28 29.64 28.61 29.37 852086
20001215 29.95 29.95 29.10 29.64 2505416
20001218 29.82 30.18 29.82 30.00 1286787
20001219 30.16 30.85 29.96 30.49 1345066
20001220 30.18 30.90 30.08 30.90 1093747
20001221 30.45 30.49 29.77 30.27 678361
20001222 30.22 30.32 29.64 30.31 511740
20001226 30.18 31.24 30.11 30.99 960317
20001227 30.99 31.17 30.45 31.08 845203
20001228 30.85 32.15 30.27 32.12 2470782
20001229 32.25 33.33 32.21 32.33 1189324
20010102 32.33 32.35 31.65 31.66 890161
20010103 31.61 31.84 31.03 31.08 919689
20010104 31.08 31.08 27.84 28.61 2201259
20010105 28.29 28.74 27.30 27.48 1178889
20010108 27.57 28.22 27.48 27.93 802688
20010109 27.93 28.56 27.93 28.41 587668
20010110 28.20 29.67 28.11 29.50 1185660
20010111 29.50 29.50 28.14 28.20 842539
20010112 28.65 28.65 28.02 28.38 1318424
20010116 28.02 28.46 27.03 28.37 1423880
20010117 28.15 28.60 27.47 27.83 734086
20010118 27.66 28.03 25.85 26.51 2262978
20010119 26.48 26.53 24.88 24.95 2940007
20010122 25.22 26.58 25.22 26.12 1849479
20010123 27.03 29.28 26.85 28.65 4580128
20010124 28.56 28.59 27.82 28.24 3702732
20010125 28.29 28.90 27.79 28.66 1642563
20010126 28.67 29.05 28.06 28.82 1165457
20010129 29.01 29.73 28.56 29.07 954878
20010130 28.87 29.68 28.87 29.32 1032693
20010131 29.30 29.50 29.14 29.43 933787
20010201 29.95 30.03 29.48 29.75 978966
20010202 29.82 30.40 29.82 29.95 1504471
20010205 30.37 30.58 30.10 30.22 1758787
20010206 30.00 30.81 30.00 30.36 1409449
20010207 30.54 30.60 30.17 30.33 710553
20010208 30.63 30.85 30.00 30.70 863519
20010209 30.76 31.16 30.60 30.63 2312265
20010212 30.63 31.03 30.57 30.63 922242
20010213 30.63 30.82 30.26 30.49 1277130
20010214 30.49 30.49 29.77 29.99 1010714
20010215 29.86 29.94 29.53 29.73 1068771
20010216 29.50 29.94 29.46 29.76 725982
20010220 29.77 30.22 29.02 29.50 1117058
20010221 29.73 30.63 29.67 30.34 958208
20010222 30.35 30.36 29.08 29.30 1593387
20010223 29.28 29.29 27.80 28.34 1268804
20010226 28.34 29.33 28.33 29.31 1300219
20010227 29.33 29.47 27.72 27.72 1679645
20010228 27.53 27.54 25.95 26.25 3722165
20010301 26.31 27.07 26.17 26.94 1074334
20010302 27.75 28.32 27.26 27.38 1436213
20010305 27.03 27.46 26.34 27.07 698273
20010306 26.94 27.25 26.05 26.31 683536
20010307 26.26 26.27 25.45 25.82 992119
20010308 26.13 26.58 25.81 26.50 1144804
20010309 26.08 26.66 25.63 25.95 759879
20010312 25.95 25.96 25.01 25.18 1503248
20010313 24.95 24.95 23.92 24.62 1665684
20010314 24.37 24.59 23.47 23.91 1149790
20010315 23.91 24.01 23.01 23.46 1305578
20010316 22.61 23.10 21.75 22.54 1640642
20010319 23.15 23.70 22.74 23.45 1405743
20010320 23.47 24.28 23.34 23.51 1187463
20010321 23.19 23.45 22.68 23.02 994446
20010322 22.88 23.06 21.12 21.64 1351339
20010323 22.43 24.09 22.28 23.77 1285079
20010326 23.96 24.59 23.35 24.16 1726514
20010327 24.37 24.37 23.55 23.68 1524744
20010328 23.69 24.26 23.33 23.70 888852
20010329 23.74 24.50 23.74 24.14 814947
20010330 23.83 24.25 23.52 24.14 808410
20010402 24.31 24.74 24.05 24.34 950458
20010403 24.12 24.18 23.38 23.79 1379039
20010404 23.28 23.42 22.43 23.22 1944350
20010405 23.23 23.92 22.56 23.38 1194776
20010406 23.42 23.78 22.70 22.87 1333611
20010409 22.87 23.26 22.71 22.93 1306353
20010410 22.97 23.93 22.75 23.47 1112893
20010411 23.28 24.14 22.83 24.01 1198211
20010412 23.69 24.59 23.60 24.59 857828
20010416 24.55 25.04 24.31 24.70 935389
20010417 24.28 25.04 24.28 25.04 571516
20010418 25.00 25.62 24.82 25.28 897495
20010419 25.23 25.27 24.51 24.87 649963
20010420 24.41 24.68 24.29 24.68 805751
20010423 24.68 24.91 24.58 24.87 601543
20010424 24.46 24.67 24.46 24.56 788466
20010425 24.56 24.82 23.48 24.30 1623468
20010426 24.19 24.54 23.92 24.18 985360
20010427 24.64 24.82 24.37 24.56 952120
20010430 27.98 28.61 27.53 27.83 3651252
20010501 28.34 28.60 28.07 28.49 3206604
20010502 28.61 29.15 28.30 29.15 2263238
20010503 29.33 29.33 28.44 29.10 1321644
20010504 29.10 29.63 28.70 29.60 1234886
20010507 29.58 29.78 29.15 29.62 1106134
20010508 29.78 30.14 29.18 29.89 1438540
20010509 29.69 30.47 29.58 30.39 1953657
20010510 30.47 30.60 30.23 30.60 619825
20010511 30.41 30.62 30.02 30.23 4006483
20010514 30.23 30.46 29.96 30.14 1095608
20010515 30.14 30.14 29.79 30.04 915888
20010516 30.01 30.91 29.69 30.82 1312226
20010517 30.73 30.91 30.49 30.69 2080747
20010518 30.69 30.69 30.41 30.63 659492
20010521 30.46 30.91 30.32 30.57 814172
20010522 30.23 30.89 29.94 30.69 652844
20010523 30.37 31.14 29.97 31.04 1054944
20010524 30.91 30.92 30.14 30.15 942591
20010525 30.32 31.59 30.28 31.21 3275745
20010529 31.09 31.36 30.65 30.71 1045637
20010530 30.71 31.23 30.63 30.70 659160
20010531 30.33 31.29 30.29 31.25 1287348
20010601 31.19 31.25 30.56 30.84 928651
20010604 30.74 31.20 30.67 31.03 617073
20010605 31.19 31.24 30.92 31.16 1115023
20010606 31.16 31.23 30.25 30.45 1023220
20010607 30.74 31.81 30.74 31.75 2129062
20010608 31.87 32.19 31.84 32.14 1038373
20010611 32.10 32.14 31.27 31.44 776125
20010612 30.97 31.19 30.65 31.07 588315
20010613 31.42 31.76 31.28 31.62 1146767
20010614 31.81 31.81 31.17 31.38 890713
20010615 31.37 31.63 31.27 31.44 1621158
20010618 31.44 32.05 31.42 32.01 1464429
20010619 32.01 32.31 31.58 32.11 1431579
20010620 32.19 32.87 32.19 32.73 1368533
20010621 32.68 33.30 32.68 33.27 1331037
20010622 32.91 33.23 32.65 33.00 1165460
20010625 33.00 33.45 32.93 33.45 2292096
20010626 32.95 33.43 32.91 33.40 812404
20010627 33.37 33.45 32.55 33.42 1613526
20010628 33.42 33.89 33.33 33.34 2008059
20010629 33.09 33.64 33.02 33.56 1585653
20010702 33.72 33.90 33.00 33.29 1366100
20010703 33.59 33.59 33.14 33.54 980526
20010705 33.54 33.54 32.41 32.65 527150
20010706 32.87 33.10 32.15 32.87 2516406
20010709 32.87 33.27 32.60 33.05 923674
20010710 33.23 33.36 33.00 33.36 2059270
20010711 33.14 33.49 33.06 33.41 868813
20010712 33.27 33.81 33.02 33.81 1408794
20010713 33.23 33.74 32.61 33.00 1942359
20010716 33.00 33.45 32.64 32.91 991586
20010717 32.68 32.90 32.51 32.64 1574150
20010718 32.28 32.67 32.19 32.53 1042355
20010719 32.73 33.12 32.59 32.78 1453036
20010720 33.00 33.24 32.99 33.14 1109493
20010723 33.25 34.45 33.25 34.37 5353128
20010724 34.67 34.81 33.37 34.22 2235023
20010725 34.58 35.38 34.40 34.72 5303908
20010726 34.49 35.21 34.32 34.94 2069003
20010727 35.26 35.69 35.04 35.21 2193767
20010730 35.62 36.32 35.31 36.27 2944563
20010731 36.16 37.52 35.89 37.48 3970769
20010801 37.11 37.45 36.39 36.52 2131496
20010802 36.74 36.89 35.72 35.84 1679005
20010803 36.06 36.06 35.26 35.89 1047664
20010806 35.88 36.25 35.62 35.62 1169663
20010807 35.76 35.80 35.23 35.26 1357362
20010808 34.81 35.25 34.04 34.35 1631002
20010809 34.49 34.49 32.64 33.66 2646479
20010810 33.89 35.21 33.81 34.80 1027202
20010813 34.57 36.05 34.54 35.94 1888936
20010814 36.15 36.75 35.86 36.35 2699791
20010815 36.80 36.93 36.50 36.69 1936497
20010816 36.39 36.71 36.21 36.71 1394857
20010817 36.71 36.84 36.36 36.56 1356809
20010820 36.56 36.56 35.34 35.86 1167119
20010821 35.53 36.12 35.53 35.86 1100091
20010822 35.88 36.12 35.31 35.78 1505021
20010823 35.35 36.25 35.34 36.25 1287127
20010824 36.03 36.16 35.42 36.12 1303939
20010827 36.07 36.35 35.91 36.01 1173976
20010828 36.07 36.25 35.41 35.72 698701
20010829 35.77 35.82 35.36 35.56 934088
20010830 35.47 36.11 34.92 35.21 1531339
20010831 35.04 36.22 35.04 35.54 772296
20010904 35.81 36.36 35.77 36.23 766001
20010905 35.77 36.69 35.45 36.60 1564912
20010906 35.77 36.49 35.77 36.34 1270152
20010907 36.13 36.25 35.68 36.08 1130779
20010910 35.86 35.99 35.01 35.36 1658012
20010917 35.31 35.31 33.14 33.49 1151541
20010918 33.62 33.77 32.65 33.58 965784
20010919 33.50 34.14 32.24 33.39 1361043
20010920 32.91 33.32 31.78 32.33 1430509
20010921 31.47 31.69 30.60 30.89 2722749
20010924 30.92 31.69 30.88 31.12 2068070
20010925 30.33 31.86 30.33 31.86 2106944
20010926 32.14 33.05 32.10 33.05 2405901
20010927 33.28 33.96 33.19 33.84 1589651
20010928 34.27 34.68 34.05 34.22 2074586
20011001 34.22 34.82 34.09 34.82 1148560
20011002 34.39 35.13 34.39 35.04 859321
20011003 34.73 35.31 34.59 35.23 1334648
20011004 35.31 35.49 34.77 34.95 1324046
20011005 35.04 35.08 34.32 34.85 987982
20011008 34.83 34.84 34.06 34.51 1064958
20011009 34.59 34.91 34.54 34.67 1093230
20011010 34.77 35.05 34.50 34.61 1046514
20011011 34.38 34.61 32.78 32.99 3034737
20011012 33.28 33.41 32.78 33.05 1759505
20011015 32.60 33.96 32.60 33.75 1098752
20011016 33.87 34.37 33.64 34.23 1190858
20011017 34.23 34.28 33.69 33.77 918848
20011018 33.74 33.82 32.90 33.07 1016696
20011019 33.23 33.40 32.84 33.04 1316316
20011022 33.00 34.00 32.87 33.86 1335090
20011023 34.62 35.68 34.62 35.27 3476270
20011024 35.59 35.77 34.72 34.85 1818148
20011025 34.99 35.31 34.54 35.20 804433
20011026 35.63 36.15 35.25 36.05 1492575
20011029 36.17 36.20 35.62 35.71 944580
20011030 35.49 35.49 33.55 33.56 2377960
20011031 33.95 34.06 33.25 33.49 1999488
20011101 33.64 33.67 32.35 32.55 3019387
20011102 32.55 33.19 32.24 32.92 1111784
20011105 33.00 33.49 32.96 33.10 777707
20011106 33.16 33.68 32.21 32.59 1342710
20011107 32.53 32.76 32.30 32.37 1540285
20011108 32.69 32.69 31.18 31.28 2081323
20011109 31.57 31.96 31.19 31.88 2017047
20011112 31.87 32.33 31.38 32.10 514753
20011113 32.14 32.60 31.84 32.14 1042428
20011114 32.33 32.73 32.19 32.43 1076222
20011115 32.28 32.96 32.25 32.69 1249390
20011116 32.69 32.98 32.58 32.64 1341716
20011119 32.88 33.46 32.82 33.44 970533
20011120 33.44 34.11 33.37 33.84 1717649
20011121 33.84 34.41 33.75 34.05 1115207
20011123 34.01 34.12 33.68 33.96 317731
20011126 34.05 34.05 33.46 33.92 1488931
20011127 34.41 34.77 34.09 34.19 2586689
20011128 34.36 34.51 33.66 33.87 1227523
20011129 34.24 34.33 33.56 33.69 1483675
20011130 33.68 33.95 33.63 33.80 1112426
20011203 33.89 33.99 33.79 33.79 855297
20011204 33.83 33.96 33.65 33.77 1277818
20011205 33.28 33.77 33.28 33.38 1049136
20011206 33.74 33.83 32.60 32.65 2012929
20011207 32.74 33.15 32.38 32.86 1133045
20011210 33.04 33.04 32.29 32.30 790132
20011211 32.52 32.88 32.40 32.40 1059059
20011212 32.62 32.79 31.54 32.25 785832
20011213 31.88 32.99 31.88 32.87 1029399
20011214 32.74 33.56 32.42 33.21 1597796
20011217 32.99 33.63 32.84 33.57 841183
20011218 33.56 34.46 33.48 34.00 1486652
20011219 33.97 33.97 33.51 33.65 964896
20011220 33.32 33.74 33.32 33.37 483385
20011221 33.55 33.91 33.26 33.75 961809
20011224 33.77 34.01 33.60 33.72 313473
20011226 33.60 33.98 33.38 33.45 492316
20011227 33.60 33.72 33.38 33.69 679320
20011228 33.56 33.96 33.56 33.74 603350
20011231 33.91 34.19 33.52 33.92 865441
20020102 33.83 34.35 33.56 33.98 1525575
20020103 33.87 34.28 33.57 33.87 1113859
20020104 33.69 33.71 32.82 33.19 1511130
20020107 32.89 33.38 32.88 32.98 746469
20020108 32.88 32.92 31.88 32.29 2392559
20020109 32.65 33.00 31.78 31.84 1998265
20020110 31.70 32.29 31.29 31.56 3745464
20020111 31.92 32.70 31.88 32.50 1491835
20020114 32.60 33.83 32.60 33.28 1855697
20020115 33.10 33.28 32.20 32.52 1902007
20020116 32.51 33.20 32.38 32.52 1551927
20020117 32.97 33.70 32.75 33.60 1933541
20020118 33.59 33.92 33.42 33.51 1574090
20020122 34.69 35.36 34.64 35.32 3035051
20020123 35.37 35.63 35.24 35.60 2606135
20020124 35.61 35.81 35.27 35.37 1422260
20020125 35.55 35.73 35.22 35.61 969637
20020128 35.83 35.87 35.33 35.57 1599670
20020129 35.37 35.53 34.47 34.60 757164
20020130 34.46 35.10 34.22 34.64 984192
20020131 34.28 35.12 34.10 34.92 1350480
20020201 34.69 35.14 34.10 34.64 1216182
20020204 34.24 34.37 33.66 33.69 1198099
20020205 33.56 34.38 33.51 34.01 2287701
20020206 34.01 34.10 33.37 33.46 2041818
20020207 33.38 33.79 33.08 33.51 1359080
20020208 33.29 33.74 32.81 33.06 1567033
20020211 33.15 33.56 32.99 33.33 846476
20020212 33.10 33.83 33.01 33.64 929723
20020213 34.07 34.45 33.67 33.83 918697
20020214 33.87 34.29 33.84 34.01 1217284
20020215 34.18 34.18 33.28 33.50 1165241
20020219 33.15 33.48 32.68 32.69 981435
20020220 32.79 32.79 32.20 32.67 1225113
20020221 32.74 33.28 32.56 32.70 834567
20020222 32.56 32.70 32.06 32.09 851107
20020225 31.88 32.09 30.16 30.80 3648324
20020226 31.20 31.31 30.75 30.94 3138697
20020227 31.48 32.25 31.44 31.50 1823375
20020228 31.62 32.40 31.53 32.03 1679517
20020301 32.34 32.34 30.35 30.62 2794719
20020304 30.80 31.16 29.25 29.25 4144254
20020305 29.25 29.25 27.62 27.99 6804801
20020306 28.62 29.33 27.91 29.14 4966347
20020307 29.75 30.29 29.44 29.91 3260854
20020308 30.20 30.46 30.07 30.36 2973908
20020311 30.42 31.03 30.36 30.84 2243172
20020312 30.83 31.39 30.44 31.37 2252637
20020313 31.37 32.71 31.34 32.13 3342084
20020314 32.12 33.11 32.12 32.95 2855146
20020315 33.62 33.92 33.39 33.82 2701492
20020318 34.75 35.16 34.22 34.62 3928412
20020319 34.62 35.52 34.48 35.41 3541415
20020320 34.91 34.97 33.83 33.85 2479926
20020321 33.71 34.60 33.68 34.46 891655
20020322 34.52 35.25 34.10 34.88 1135785
20020325 35.11 35.16 34.39 34.61 756493
20020326 34.48 34.89 33.91 34.09 1352617
20020327 34.12 34.57 33.88 34.37 1070405
20020328 34.25 34.48 33.80 34.01 1116413
20020401 34.23 34.60 33.98 34.34 937443
20020402 34.21 34.23 33.85 33.91 913999
20020403 33.75 33.75 33.18 33.43 1390590
20020404 33.18 33.18 31.83 32.34 4031765
20020405 32.62 32.63 31.34 31.96 2787014
20020408 31.80 32.53 31.72 32.33 1428123
20020409 32.43 32.64 32.23 32.27 1606102
20020410 32.30 33.39 32.28 33.35 2211032
20020411 33.48 34.52 32.93 32.93 1558333
20020412 33.16 33.62 32.93 33.27 890555
20020415 33.36 33.47 32.53 32.92 1073927
20020416 33.07 33.76 33.07 33.63 917851
20020417 33.48 33.75 33.25 33.48 1269736
20020418 33.91 35.03 33.66 34.92 2004436
20020419 34.34 35.34 33.98 35.20 1428233
20020422 35.89 36.52 35.84 35.91 3784554
20020423 35.42 35.43 34.62 35.11 1424931
20020424 35.16 35.79 35.07 35.10 843116
20020425 35.11 37.25 35.11 36.72 3346376
20020426 37.24 38.11 36.44 37.99 3217487
20020429 37.89 37.89 36.61 37.02 1595095
20020430 37.25 37.25 35.34 36.70 3454462
20020501 38.16 38.24 37.06 37.80 2605183
20020502 37.48 37.73 36.34 37.70 3158711
20020503 37.61 37.61 36.84 37.43 1470939
20020506 36.67 36.87 36.07 36.24 2232605
20020507 36.24 36.24 35.21 35.41 2489392
20020508 35.52 35.79 34.89 35.43 2506563
20020509 35.34 35.42 34.97 35.06 1435278
20020510 34.75 34.75 34.21 34.36 1572862
20020513 34.39 34.39 33.12 33.25 2236458
20020514 33.48 34.02 33.36 33.63 2070366
20020515 33.71 35.40 33.71 34.62 2207180
20020516 34.62 34.62 33.80 33.98 1862999
20020517 34.12 34.29 33.66 33.97 1970645
20020520 33.98 34.25 33.53 33.62 1187406
20020521 33.62 33.84 33.00 33.19 1263353
20020522 33.15 33.25 32.25 32.66 1198853
20020523 32.84 33.38 32.62 33.33 1723984
20020524 33.07 33.51 32.75 32.97 1129841
20020528 32.98 33.28 32.84 33.16 1124227
20020529 32.98 33.66 32.98 33.39 1321908
20020530 33.40 33.63 32.93 33.17 1878299
20020531 33.16 34.12 33.16 34.07 2723946
20020603 33.84 34.57 33.48 33.62 2081153
20020604 33.75 33.93 33.30 33.50 1645396
20020605 33.34 33.79 33.12 33.62 957916
20020606 33.49 33.66 33.02 33.02 735486
20020607 32.76 33.39 32.76 33.28 3236555
20020610 33.12 34.49 33.03 33.72 1373610
20020611 34.26 34.40 32.94 33.02 1197788
20020612 32.85 32.90 31.80 32.15 3107436
20020613 31.92 32.24 31.84 32.07 1332732
20020614 32.07 32.35 30.08 32.31 2079756
20020617 32.23 33.07 31.67 33.07 1600531
20020618 32.99 33.17 32.55 32.81 612630
20020619 32.53 33.40 32.49 32.73 578455
20020620 32.58 33.26 32.31 32.99 1085262
20020621 32.85 33.40 32.41 32.53 1636244
20020624 32.31 32.44 31.30 31.71 1240535
20020625 31.71 32.44 30.66 30.79 1409104
20020626 29.88 30.90 29.35 30.30 1834484
20020627 31.17 32.03 31.03 31.94 2300632
20020628 31.53 31.54 29.76 29.76 3140952
20020701 30.03 30.29 28.35 29.12 2401950
20020702 29.35 29.48 26.75 27.98 5234444
20020703 27.89 28.67 27.53 28.63 1548443
20020705 29.80 29.94 29.26 29.62 831748
20020708 29.38 29.48 28.67 28.92 1604706
20020709 28.69 28.85 26.84 26.95 2066789
20020710 28.21 28.62 26.97 27.25 3593804
20020711 26.75 27.76 25.30 26.89 3761714
20020712 27.44 28.24 26.98 27.36 1861626
20020715 27.44 27.44 26.01 27.16 1131415
20020716 27.07 28.48 26.92 27.64 1793935
20020717 28.76 28.76 28.01 28.36 1610530
20020718 28.30 28.44 27.30 27.31 1709101
20020719 26.66 27.09 25.91 26.16 1781627
20020722 26.12 26.34 24.78 25.80 1740089
20020723 26.21 26.57 25.48 25.64 2396016
20020724 24.93 27.11 24.12 27.11 2074591
20020725 27.03 27.94 26.44 27.56 1705145
20020726 27.84 27.84 27.21 27.78 1193063
20020729 28.39 30.03 28.39 30.02 1464488
20020730 30.02 31.17 29.76 30.59 1884593
20020731 30.67 31.03 29.32 29.96 1685035
20020801 29.96 29.97 28.62 29.03 1538334
20020802 29.58 29.58 28.23 28.67 985593
20020805 28.76 29.07 27.48 27.69 1336028
20020806 28.21 28.88 28.04 28.34 1332512
20020807 28.71 29.31 28.53 29.26 1509103
20020808 29.12 30.75 28.85 30.62 1230205
20020809 30.39 31.03 29.98 30.76 1288666
20020812 30.39 30.94 30.26 30.83 662410
20020813 30.84 31.08 30.18 30.21 878891
20020814 30.12 31.17 29.80 31.09 1097460
20020815 31.40 31.80 30.94 31.33 1084053
20020816 31.30 31.85 31.07 31.65 1118119
20020819 31.26 31.83 30.99 31.83 935923
20020820 31.83 31.83 31.01 31.67 943725
20020821 31.86 32.03 30.85 31.04 1606684
20020822 31.40 32.03 31.17 31.85 1418225
20020823 31.85 32.01 31.50 31.59 923396
20020826 31.65 31.80 31.21 31.70 767354
20020827 31.85 32.08 30.76 30.89 2553157
20020828 30.93 30.98 29.98 30.42 2062588
20020829 29.63 30.77 29.63 30.54 1095191
20020830 30.54 30.86 30.27 30.58 688772
20020903 30.35 30.35 29.41 29.54 1041879
20020904 29.45 30.78 29.17 30.69 1632365
20020905 30.54 30.54 29.72 30.13 1196329
20020906 29.90 29.90 28.70 29.00 2276821
20020909 28.96 29.40 28.35 29.21 1260281
20020910 29.31 29.45 28.55 28.89 1072704
20020911 28.90 29.04 28.55 28.72 936682
20020912 28.53 28.57 28.03 28.12 865271
20020913 27.99 28.59 27.77 28.57 1070729
20020916 28.44 28.56 27.78 28.29 1179875
20020917 27.76 27.80 26.62 26.91 2682582
20020918 27.08 27.57 26.57 27.30 1631159
20020919 27.12 27.35 26.73 26.79 1763780
20020920 26.78 27.12 26.69 26.84 2106356
20020923 26.44 26.60 25.89 26.43 1148832
20020924 26.25 26.47 25.71 25.83 1555250
20020925 26.44 26.80 26.26 26.68 1570607
20020926 26.98 27.57 26.71 27.20 1316335
20020927 27.03 27.24 26.26 26.39 1290886
20020930 26.16 26.24 25.15 25.83 1578834
20021001 25.71 25.80 25.07 25.43 2616655
20021002 25.40 25.75 24.60 24.71 2714832
20021003 24.69 25.35 24.61 24.98 1948176
20021004 25.16 25.16 23.23 23.52 2391781
20021007 23.57 23.88 22.78 23.02 3149332
20021008 23.61 24.52 22.97 24.19 1869964
20021009 24.16 24.40 23.57 23.81 1487459
20021010 23.85 24.86 23.25 24.67 1242511
20021011 25.30 26.98 25.07 26.44 2718561
20021014 26.44 26.77 25.75 26.59 1074897
20021015 26.99 27.58 26.85 27.21 1773872
20021016 26.98 27.35 26.07 26.69 1646516
20021017 27.08 27.17 26.41 26.48 1593643
20021018 26.39 26.41 25.62 25.99 1997100
20021021 26.12 27.12 25.71 26.66 5659364
20021022 26.44 28.28 26.27 28.28 4827111
20021023 28.14 28.81 27.62 28.68 3007278
20021024 28.71 28.75 28.08 28.29 1665713
20021025 28.12 29.00 27.99 28.94 1429979
20021028 29.13 29.16 28.31 28.38 1883018
20021029 28.31 28.49 27.35 27.84 1402555
20021030 28.05 28.26 27.62 28.11 1192380
20021031 27.89 28.37 26.90 27.18 2116667
20021101 27.09 28.11 26.86 27.93 1515979
20021104 28.03 28.61 27.85 28.03 1269715
20021105 28.08 28.31 27.02 27.32 2412843
20021106 27.50 27.97 27.26 27.80 1256771
20021107 27.81 27.99 27.17 27.36 783220
20021108 27.49 27.49 25.84 26.42 1835959
20021111 26.35 26.62 25.96 26.02 989116
20021112 26.39 26.44 25.62 25.98 1372718
20021113 25.75 26.43 25.16 25.39 1566329
20021114 25.62 25.89 24.89 25.43 2178096
20021115 25.21 25.85 25.16 25.53 1891354
20021118 25.90 26.38 25.76 25.77 1785060
20021119 25.78 25.78 23.25 24.50 3844248
20021120 24.50 24.91 24.39 24.80 3136717
20021121 25.16 25.22 24.32 24.84 1913074
20021122 24.78 25.32 24.73 24.98 1191503
20021125 25.12 25.25 24.56 24.56 2390136
20021126 24.60 24.75 23.67 23.67 2054799
20021127 23.67 24.07 23.67 23.88 1487961
20021129 23.67 24.17 23.67 23.68 636838
20021202 23.77 24.34 23.77 24.10 2784619
20021203 23.76 24.47 23.57 24.04 2420508
20021204 23.85 25.08 23.76 24.79 2979533
20021205 24.79 25.13 23.76 24.03 4000728
20021206 23.85 24.72 23.78 24.62 1612614
20021209 24.39 24.81 24.05 24.09 1501203
20021210 24.10 24.67 23.57 24.26 2298700
20021211 24.21 24.95 24.21 24.53 2263132
20021212 24.67 24.94 24.45 24.68 1722712
20021213 24.67 24.97 24.40 24.56 1014409
20021216 24.39 24.90 24.32 24.72 1166751
20021217 24.58 24.63 24.03 24.51 970523
20021218 24.17 24.36 23.89 24.21 945571
20021219 24.03 24.49 23.80 23.83 1255399
20021220 23.83 23.93 23.04 23.71 3820588
20021223 24.12 24.40 23.88 24.19 1283525
20021224 24.03 24.43 24.03 24.36 474755
20021226 24.26 24.56 24.14 24.30 1690208
20021227 24.29 24.41 24.08 24.12 947431
20021230 24.12 24.44 23.86 24.36 1247191
20021231 24.29 24.90 24.26 24.70 1324894
20030102 24.70 25.57 24.70 25.57 1618524
20030103 25.50 26.05 25.50 25.65 1391106
20030106 25.77 26.03 25.46 25.91 1424157
20030107 25.77 25.95 25.45 25.70 750766
20030108 25.68 25.86 25.36 25.45 963300
20030109 25.49 25.90 25.49 25.90 798592
20030110 25.75 25.95 25.54 25.75 962972
20030113 25.86 26.03 25.65 25.65 1156902
20030114 25.45 25.85 25.38 25.85 855063
20030115 25.83 25.85 25.24 25.47 576536
20030116 25.40 25.90 25.40 25.77 1389792
20030117 25.63 26.36 25.63 26.04 1314168
20030121 26.27 26.72 26.07 26.27 1813001
20030122 26.50 27.21 26.50 26.60 2238727
20030123 26.77 26.86 25.45 25.99 2948562
20030124 25.92 26.32 25.39 25.45 1381694
20030127 25.45 25.45 24.81 25.15 1212169
20030128 25.42 25.88 24.93 25.84 1537100
20030129 25.72 26.33 25.40 26.13 1187436
20030130 25.68 26.50 25.47 25.53 1371187
20030131 25.46 26.01 25.38 25.98 1056873
20030203 25.98 26.09 25.44 25.44 1651575
20030204 25.44 25.48 24.67 24.84 1662519
20030205 24.94 25.02 24.58 24.64 1166751
20030206 24.37 24.63 24.20 24.25 1251568
20030207 24.43 24.73 24.23 24.72 1813110
20030210 24.85 25.13 24.52 25.04 1165329
20030211 25.17 25.36 24.52 24.72 1087844
20030212 24.72 24.84 23.98 24.15 1416386
20030213 24.06 24.09 21.47 23.07 5106740
20030214 22.84 23.86 22.29 23.80 4589302
20030218 24.03 24.79 23.89 24.79 1800743
20030219 24.73 24.80 24.52 24.73 1379067
20030220 24.70 24.74 24.56 24.58 1588975
20030221 24.65 25.26 24.42 25.12 1745038
20030224 25.04 25.04 24.23 24.36 1020100
20030225 24.39 24.78 23.79 24.69 1111593
20030226 24.70 25.13 24.54 24.63 920181
20030227 24.63 25.07 24.52 25.01 773336
20030228 25.01 25.23 23.99 24.40 2374280
20030303 24.27 24.80 23.84 24.01 1456148
20030304 24.04 24.04 23.55 23.55 916603
20030305 23.55 23.75 23.48 23.73 1049060
20030306 23.73 23.73 23.29 23.58 1746940
20030307 23.50 23.65 23.31 23.54 1317030
20030310 23.44 23.50 22.66 22.71 1510637
20030311 22.80 22.85 22.07 22.39 2536001
20030312 22.28 22.53 22.22 22.51 2204696
20030313 22.50 22.57 21.07 21.70 5011507
20030314 21.80 21.80 20.83 21.05 2637555
20030317 21.30 22.31 21.12 22.29 3987453
20030318 22.52 22.89 22.34 22.71 3090505
20030319 22.85 23.10 22.53 23.00 2234179
20030320 23.00 23.00 22.16 22.68 2052147
20030321 23.08 23.40 22.87 23.27 2028233
20030324 22.57 22.74 22.34 22.55 1299668
20030325 22.51 23.33 22.48 23.23 1141331
20030326 23.26 23.50 23.03 23.18 1326858
20030327 23.09 23.10 22.71 22.91 1255115
20030328 22.71 23.37 22.71 23.21 1502229
20030331 23.17 23.17 22.72 22.83 1002214
20030401 22.83 23.19 22.64 23.18 1384187
20030402 23.49 23.53 23.05 23.26 2068636
20030403 23.27 23.86 21.98 23.41 3943010
20030404 23.49 23.74 22.87 23.10 1712543
20030407 23.63 23.63 22.72 22.79 1284817
20030408 22.73 22.80 22.36 22.57 1890972
20030409 22.73 22.89 22.12 22.13 1602691
20030410 22.53 22.53 22.02 22.34 1879288
20030411 22.42 22.71 22.39 22.44 1153998
20030414 22.43 22.88 22.14 22.88 1238626
20030415 22.57 22.88 22.48 22.82 1582380
20030416 22.82 23.08 22.40 22.53 1842925
20030417 22.61 22.68 21.85 22.02 2073222
20030421 22.10 22.12 21.61 21.70 1565236
20030422 21.70 22.40 21.46 22.27 2182638
20030423 22.27 22.27 20.71 21.61 3223836
20030424 21.98 22.19 21.84 21.98 3603952
20030425 21.98 22.34 21.89 21.92 1661111
20030428 22.12 22.38 21.92 22.30 1699112
20030429 22.10 22.91 22.02 22.77 2262134
20030430 23.44 25.82 23.44 25.41 9778738
20030501 25.44 26.09 24.91 25.67 2762476
20030502 25.64 26.97 25.52 26.67 2838041
20030505 26.67 27.01 26.40 26.58 1985864
20030506 26.53 26.83 26.53 26.62 2311054
20030507 26.31 26.50 26.10 26.10 2174121
20030508 25.89 26.32 25.73 25.91 1795533
20030509 26.14 26.18 25.78 26.10 1754257
20030512 26.21 26.37 25.96 26.37 1392267
20030513 26.37 26.65 26.07 26.58 2098884
20030514 26.57 26.72 26.10 26.42 932983
20030515 26.55 26.83 26.19 26.83 1578012
20030516 26.79 26.94 26.59 26.94 1151487
20030519 26.92 26.92 25.56 25.78 2512305
20030520 25.80 25.90 25.36 25.83 2030417
20030521 25.75 26.15 25.70 26.07 975897
20030522 26.06 27.00 26.04 26.83 1775004
20030523 26.69 27.09 26.69 26.91 1425026
20030527 26.74 27.62 26.66 27.57 1567420
20030528 27.80 28.02 27.40 27.59 1483119
20030529 27.75 27.92 27.45 27.62 1861161
20030530 27.57 28.02 27.51 27.77 1560977
20030602 28.02 28.49 27.86 28.15 1223120
20030603 28.20 28.44 27.94 28.37 1186539
20030604 28.21 29.26 28.21 29.12 1887914
20030605 28.90 29.65 28.63 29.65 1418523
20030606 30.28 31.25 29.64 30.28 2509745
20030609 30.09 30.28 29.36 29.61 1454163
20030610 29.73 29.78 29.19 29.58 1400975
20030611 29.54 30.56 29.50 30.56 1674217
20030612 31.18 31.33 30.92 31.22 2032471
20030613 31.26 31.85 31.20 31.70 3226799
20030616 32.09 33.12 31.96 33.11 2401080
20030617 33.58 34.08 33.31 33.89 4813169
20030618 33.81 33.94 32.71 32.94 2022553
20030619 33.03 33.26 32.66 32.85 1774816
20030620 33.35 33.67 32.98 33.01 2405876
20030623 33.01 33.01 31.69 32.07 1766532
20030624 32.07 32.98 31.98 32.43 1701792
20030625 31.99 32.50 31.79 31.94 1826696
20030626 32.00 32.96 31.94 32.92 1474218
20030627 32.74 33.09 32.67 32.90 1959556
20030630 32.96 33.44 32.55 32.79 1839448
20030701 32.66 32.67 31.59 32.48 1994324
20030702 32.48 32.66 32.20 32.35 1877159
20030703 32.34 32.52 32.03 32.12 943538
20030707 32.51 33.04 32.51 32.72 1396725
20030708 32.64 33.18 32.57 33.03 1096453
20030709 33.07 33.71 32.86 33.46 1320976
20030710 33.28 33.29 32.60 32.89 863866
20030711 32.90 33.45 32.88 33.14 1002285
20030714 33.31 33.48 33.03 33.13 1048606
20030715 33.20 33.25 32.85 33.03 965664
20030716 33.03 33.22 32.75 33.15 1600757
20030717 33.03 33.21 32.93 33.06 1367733
20030718 33.14 33.17 32.78 32.94 1234110
20030721 32.85 32.85 32.34 32.43 870623
20030722 32.34 32.51 31.96 32.38 1326970
20030723 32.39 32.42 31.88 32.07 1759775
20030724 31.98 32.16 31.70 31.75 971658
20030725 32.27 32.57 30.99 32.06 2726311
20030728 32.00 32.00 31.57 31.75 1086753
20030729 31.70 31.99 31.26 31.65 1446861
20030730 31.60 31.86 31.43 31.53 848062
20030731 30.97 30.98 29.58 29.60 4842160
20030801 29.82 30.41 29.50 30.21 2871814
20030804 30.23 30.32 29.82 30.29 1783208
20030805 30.29 30.37 29.82 29.86 1109859
20030806 29.86 29.86 29.27 29.54 1294600
20030807 29.54 30.15 29.54 30.15 1763045
20030808 30.26 30.29 29.78 30.26 875310
20030811 30.42 30.52 30.03 30.43 776891
20030812 30.42 30.76 30.28 30.73 587355
20030813 30.74 30.75 30.16 30.69 670188
20030814 30.75 31.01 30.39 30.94 1282938
20030815 30.74 30.97 30.45 30.92 617763
20030818 31.06 31.29 30.83 31.20 1337106
20030819 31.06 31.31 30.83 31.23 864847
20030820 31.15 31.18 30.46 30.54 1097107
20030821 30.68 31.20 30.46 31.09 991059
20030822 31.13 31.20 30.83 31.00 1094056
20030825 31.09 31.09 30.71 30.79 723703
20030826 30.79 30.86 30.40 30.65 1064410
20030827 30.59 30.67 30.11 30.19 1234287
20030828 30.19 30.28 29.60 30.09 2166013
20030829 30.01 30.16 29.87 30.09 704778
20030902 30.08 30.91 30.08 30.91 1175646
20030903 31.11 31.93 31.00 31.84 3014728
20030904 31.84 32.32 31.76 31.92 1591136
20030905 31.80 31.94 31.53 31.53 932923
20030908 31.65 32.15 31.57 32.13 982642
20030909 31.94 32.10 31.31 31.44 976550
20030910 31.27 31.78 31.27 31.64 953811
20030911 31.68 31.78 31.49 31.63 628839
20030912 31.62 31.71 31.36 31.66 547677
20030915 31.71 31.85 31.26 31.72 1006251
20030916 31.69 32.28 31.69 32.20 1261812
20030917 32.23 32.70 32.19 32.58 889078
20030918 32.58 33.34 32.52 33.26 1891195
20030919 31.53 33.27 31.53 32.51 3596132
20030922 32.31 32.31 31.51 31.91 1341124
20030923 31.99 32.08 31.70 31.89 867428
20030924 31.80 31.85 30.64 30.87 1126797
20030925 31.10 31.10 30.73 30.85 1051945
20030926 30.82 30.96 30.42 30.88 1160850
20030929 30.87 31.35 30.72 31.07 900719
20030930 30.65 30.88 30.35 30.60 1507690
20031001 30.60 31.66 30.60 31.66 1184241
20031002 31.66 31.70 31.24 31.45 1232872
20031003 31.85 32.00 31.20 31.38 1411406
20031006 31.25 31.36 30.61 30.72 1495831
20031007 30.35 30.56 30.13 30.33 2341282
20031008 30.33 30.39 30.10 30.29 1246037
20031009 30.42 30.56 30.29 30.42 1899898
20031010 30.41 30.49 30.29 30.47 1075336
20031013 30.65 30.97 30.52 30.59 1210678
20031014 30.63 30.78 30.30 30.76 1201322
20031015 30.99 31.20 30.77 30.89 1459167
20031016 30.90 31.34 30.79 31.31 1228738
20031017 31.34 31.45 30.79 30.91 1518570
20031020 30.88 30.95 30.44 30.61 1149317
20031021 30.70 31.07 30.53 30.92 1141049
20031022 30.93 30.93 29.78 30.07 2646237
20031023 29.98 31.26 29.80 31.08 2303422
20031024 28.68 29.58 27.74 29.48 8978796
20031027 29.41 29.61 28.82 28.86 4119439
20031028 28.77 28.77 28.10 28.36 3161058
20031029 28.29 28.32 27.32 27.62 4092784
20031030 27.62 27.83 27.54 27.59 3273552
20031031 27.59 28.14 27.59 27.82 1945157
20031103 27.94 28.03 27.48 27.61 1743124
20031104 27.48 27.63 26.56 26.77 4812358
20031105 27.57 27.76 26.82 26.93 3937423
20031106 26.84 26.90 26.33 26.75 3498215
20031107 26.75 26.92 26.21 26.23 2964682
20031110 26.23 26.58 26.23 26.43 1941132
20031111 26.43 26.52 26.13 26.43 2530261
20031112 26.29 26.75 26.26 26.57 1991613
20031113 26.66 27.67 26.59 27.39 4230410
20031114 27.48 27.79 27.24 27.53 2787671
20031117 27.34 27.42 26.27 27.39 1389103
20031118 27.37 27.57 26.70 26.70 1842237
20031119 26.60 27.03 26.55 27.01 1768909
20031120 26.68 26.85 26.43 26.44 1938739
20031121 26.65 26.65 25.83 25.98 4457902
20031124 26.56 26.66 26.26 26.52 2758731
20031125 26.33 26.47 26.16 26.43 3140278
20031126 26.53 26.80 26.42 26.67 1612678
20031128 26.70 27.01 26.70 26.90 717421
20031201 27.08 27.61 26.99 27.48 2312186
20031202 27.61 28.35 27.47 28.18 2655588
20031203 27.96 28.50 27.78 27.78 2342259
20031204 27.78 28.13 27.78 27.96 1438534
20031205 27.91 28.23 27.82 27.95 1353850
20031208 27.82 28.28 27.77 28.22 1585970
20031209 28.19 28.64 28.19 28.38 1561108
20031210 28.39 28.56 28.09 28.27 1755663
20031211 28.14 28.64 28.10 28.20 1436688
20031212 28.20 28.54 27.91 28.53 1302389
20031215 28.67 29.00 28.36 28.45 1537874
20031216 28.40 28.86 28.40 28.78 1676842
20031217 28.74 28.84 28.59 28.81 1852832
20031218 28.69 29.20 28.65 29.06 1885294
20031219 28.97 28.99 28.53 28.91 1877694
20031222 29.01 29.35 28.81 29.17 2428354
20031223 29.15 29.22 28.69 28.78 1184592
20031224 28.65 28.82 28.62 28.64 344488
20031226 28.72 28.72 28.49 28.56 289987
20031229 28.57 28.72 28.51 28.69 1237139
20031230 28.69 28.77 28.43 28.65 1183181
20031231 28.56 30.43 28.48 29.62 7329683
20040102 28.83 28.84 28.28 28.42 4625240
20040105 28.65 28.70 27.72 27.83 4516888
20040106 27.76 27.91 27.34 27.62 3248155
20040107 27.66 27.97 27.58 27.78 3082588
20040108 27.95 27.97 27.47 27.56 3091491
20040109 27.59 27.63 27.09 27.37 3815101
20040112 27.29 27.37 27.04 27.15 1794748
20040113 27.15 27.26 26.51 26.65 3266178
20040114 26.67 27.49 26.67 27.35 3123410
20040115 27.65 27.92 27.49 27.79 2778053
20040116 28.04 28.04 27.49 27.74 2050535
20040120 27.82 27.93 27.62 27.84 2661994
20040121 27.84 28.55 27.78 28.46 2308277
20040122 28.69 29.51 28.49 29.00 3712829
20040123 27.63 27.94 26.87 26.99 7371157
20040126 26.99 27.36 26.99 27.08 2726158
20040127 27.09 27.16 26.71 26.72 2498598
20040128 26.71 26.94 26.57 26.71 2722901
20040129 26.71 27.13 26.62 27.03 2409897
20040130 26.94 27.13 26.85 27.06 1967697
20040202 26.94 27.18 26.85 27.00 2440622
20040203 27.05 27.38 26.90 27.30 1557525
20040204 27.13 27.20 26.78 26.80 1910590
20040205 26.93 26.99 26.63 26.70 1490973
20040206 26.71 27.11 26.57 27.11 1244630
20040209 26.90 26.90 26.28 26.53 3027653
20040210 26.34 26.55 26.07 26.21 2688919
20040211 26.21 26.36 26.08 26.25 2451045
20040212 26.25 26.48 26.04 26.36 2110465
20040213 26.43 26.61 26.07 26.35 1299132
20040217 26.43 26.64 26.28 26.34 1218248
20040218 26.48 26.79 26.39 26.46 1385010
20040219 26.67 26.70 26.17 26.19 2306540
20040220 26.31 26.33 25.80 25.97 1444180
20040223 26.02 26.03 25.33 25.51 2187549
20040224 25.51 25.88 25.51 25.65 1123251
20040225 25.65 25.91 25.47 25.54 1034876
20040226 25.59 25.82 25.34 25.74 1034045
20040227 25.69 25.74 24.93 25.21 2862176
20040301 25.36 25.71 25.09 25.68 1905915
20040302 25.57 25.76 25.43 25.58 1817839
20040303 25.57 25.76 25.47 25.62 1584814
20040304 25.57 25.74 25.28 25.29 1932890
20040305 25.37 26.24 25.29 26.24 2276849
20040308 26.24 26.46 26.01 26.24 1683289
20040309 26.09 26.09 25.62 25.76 1397288
20040310 25.68 26.13 25.66 26.05 2137532
20040311 25.85 26.10 25.62 25.81 1856081
20040312 25.79 25.93 25.54 25.89 1160579
20040315 25.80 25.98 25.53 25.66 1546897
20040316 25.73 25.92 25.64 25.89 1416788
20040317 25.98 26.11 25.80 26.08 1399563
20040318 26.01 26.23 25.75 26.10 1366196
20040319 26.00 26.13 25.60 25.62 1801589
20040322 25.63 25.80 25.39 25.58 1432821
20040323 25.71 25.71 25.42 25.60 1723697
20040324 25.48 25.65 25.27 25.45 1258837
20040325 25.47 26.20 25.40 26.09 2497742
20040326 26.77 28.38 26.77 27.14 6069178
20040329 27.18 27.66 26.79 27.62 2907676
20040330 27.54 27.59 27.00 27.46 1347238
20040331 27.34 27.87 27.24 27.78 1809389
20040401 27.71 27.82 27.39 27.51 1499988
20040402 27.69 28.31 27.69 28.04 3211877
20040405 28.04 28.52 28.01 28.43 1263604
20040406 28.39 28.42 28.15 28.28 1132195
20040407 28.20 28.62 28.14 28.52 1656097
20040408 28.66 28.77 28.59 28.74 1562713
20040412 28.74 28.93 28.71 28.93 953120
20040413 28.93 28.96 28.34 28.41 1552855
20040414 28.20 28.52 28.08 28.29 1777431
20040415 28.43 28.94 28.30 28.94 1817406
20040416 29.31 29.51 29.18 29.43 2591342
20040419 29.49 29.51 29.22 29.46 1398913
20040420 29.46 29.51 28.56 28.56 1734314
20040421 28.43 30.18 28.43 30.00 2850584
20040422 29.95 30.09 29.35 29.43 4027413
20040423 29.34 29.69 29.16 29.46 1485363
20040426 29.46 29.72 28.91 28.91 1334238
20040427 28.73 28.96 28.38 28.43 2200474
20040428 28.36 28.36 27.73 27.91 1951631
20040429 27.78 28.14 27.23 27.78 1868539
20040430 28.62 30.45 28.62 30.33 6879731
20040503 30.14 31.68 30.05 30.88 5679827
20040504 30.97 31.66 30.88 31.31 4199664
20040505 30.83 31.38 30.83 31.16 3751921
20040506 30.51 31.34 30.48 31.34 2830218
20040507 30.81 30.83 30.27 30.65 2613767
20040510 30.37 30.74 29.77 29.96 1846331
20040511 29.91 30.27 29.74 29.91 1562930
20040512 30.09 30.33 29.72 30.33 2474125
20040513 30.23 30.96 30.05 30.92 2168515
20040514 30.78 31.66 30.66 31.34 3128785
20040517 30.92 31.25 30.77 31.14 2027790
20040518 31.16 31.57 31.02 31.02 1888148
20040519 31.09 31.69 30.80 31.29 2117599
20040520 31.11 31.17 30.38 30.79 1791623
20040521 31.02 31.09 30.65 31.02 1312246
20040524 31.26 31.51 30.87 30.89 1709614
20040525 30.88 32.27 30.88 32.25 2947868
20040526 32.14 32.38 32.07 32.17 1677764
20040527 32.16 32.24 31.37 31.63 2574225
20040528 31.66 31.85 31.38 31.75 1409530
20040601 31.66 31.94 31.50 31.76 1256887
20040602 31.78 31.87 31.43 31.66 1008045
20040603 31.48 31.70 31.23 31.26 1044553
20040604 31.27 31.74 31.27 31.38 830594
20040607 31.38 32.27 31.27 32.12 1872162
20040608 31.98 32.14 31.56 32.11 1097862
20040609 32.11 32.36 32.11 32.22 1086075
20040610 32.25 32.36 32.18 32.32 825559
20040614 32.13 32.23 32.06 32.16 1465222
20040615 32.25 32.55 32.13 32.48 1987983
20040616 32.32 32.80 32.30 32.61 1505451
20040617 32.60 33.20 32.46 33.10 2693504
20040618 32.69 32.73 32.48 32.51 1523295
20040621 32.52 32.69 32.36 32.36 1193568
20040622 31.90 31.97 31.64 31.87 1865457
20040623 31.79 31.97 31.55 31.89 913696
20040624 31.86 31.89 31.51 31.64 1008861
20040625 31.59 31.63 31.17 31.37 1397200
20040628 31.37 31.37 30.91 30.98 1283218
20040629 31.02 31.85 31.02 31.67 1131278
20040630 31.67 31.75 31.33 31.75 805445
20040701 30.06 30.42 28.02 28.63 8387637
20040702 28.65 29.08 28.03 28.19 2597365
20040706 28.06 28.27 27.95 27.99 2431150
20040707 28.11 28.46 28.05 28.33 1618892
20040708 28.24 28.37 27.84 27.84 1240502
20040709 27.84 27.86 27.28 27.42 1582016
20040712 27.42 27.44 26.95 27.35 2029185
20040713 27.35 27.60 27.17 27.52 2051138
20040714 27.46 27.90 27.42 27.55 2376322
20040715 27.56 27.92 27.53 27.78 1771373
20040716 28.01 28.12 27.79 28.12 1809223
20040719 28.11 28.31 27.89 28.16 1306469
20040720 28.22 29.63 28.16 29.58 4087460
20040721 29.59 29.77 29.37 29.50 3561455
20040722 29.41 29.91 29.41 29.82 2142194
20040723 29.81 30.12 29.58 29.68 2189452
20040726 29.71 29.77 29.19 29.39 1401310
20040727 29.34 29.47 28.97 29.02 2280616
20040728 29.03 29.16 28.80 29.02 1519185
20040729 29.17 29.54 28.94 29.48 846431
20040730 29.49 29.76 29.45 29.75 744561
20040802 29.75 29.91 29.49 29.66 872818
20040803 29.64 29.79 28.93 28.98 1739039
20040804 28.98 29.02 28.53 29.01 1393524
20040805 28.94 29.07 28.20 28.30 1506100
20040806 28.06 28.12 27.65 27.91 930241
20040809 28.02 28.02 27.69 27.69 517678
20040810 27.74 27.83 27.54 27.74 1448676
20040811 27.68 28.19 27.68 28.16 1022162
20040812 28.17 28.19 27.70 27.78 506756
20040813 27.23 27.28 26.58 27.02 2253364
20040816 27.23 27.77 27.14 27.71 958034
20040817 27.79 28.02 27.69 27.83 1117220
20040818 27.84 28.44 27.75 28.43 889039
20040819 28.39 28.41 27.92 28.19 840916
20040820 28.09 28.43 27.95 28.42 785330
20040823 28.51 28.54 28.30 28.36 610572
20040824 28.36 28.68 28.36 28.54 738289
20040825 28.49 29.33 28.49 29.26 1061851
20040826 29.26 29.26 28.94 29.04 449981
20040827 28.99 29.24 28.83 29.16 438409
20040830 29.09 29.11 28.70 28.72 474382
20040831 28.71 28.96 28.55 28.67 601315
20040901 28.72 28.75 28.42 28.48 1005106
20040902 28.62 29.29 28.55 29.12 1074725
20040903 29.26 29.37 28.98 29.14 621607
20040907 29.29 29.69 29.29 29.49 846331
20040908 27.10 27.73 24.81 25.00 10262401
20040909 25.03 25.43 25.03 25.37 3188449
20040910 25.37 25.37 25.11 25.28 1771133
20040913 25.25 25.64 25.12 25.64 1826936
20040914 25.70 26.41 25.68 26.23 3806818
20040915 26.27 26.35 25.48 25.57 1924942
20040916 25.48 25.83 25.48 25.77 1799304
20040917 25.77 25.84 25.49 25.57 1563463
20040920 25.58 25.66 25.39 25.43 774338
20040921 25.43 25.77 25.36 25.69 798731
20040922 25.57 25.57 24.92 24.92 2740512
20040923 25.05 25.43 25.05 25.24 2388530
20040924 25.33 25.54 25.30 25.38 864465
20040927 25.20 25.27 24.83 24.91 1397024
20040928 24.92 25.01 24.79 24.91 931493
20040929 24.91 24.91 24.19 24.44 3111274
20040930 24.44 24.44 23.07 23.76 5980986
20041001 24.09 24.73 23.87 24.09 4066298
20041004 23.98 24.20 23.39 23.61 3188125
20041005 23.67 23.98 23.55 23.58 2773864
20041006 23.59 23.72 23.42 23.70 1934765
20041007 23.70 23.70 22.82 22.85 3264976
20041008 22.86 23.05 22.47 22.64 2089762
20041011 22.79 22.99 22.63 22.99 1824669
20041012 22.88 23.12 22.65 23.07 1667729
20041013 23.16 23.21 22.85 22.98 1621856
20041014 22.88 23.01 22.55 22.61 1329348
20041015 22.78 22.79 22.40 22.55 1627685
20041018 22.65 22.93 22.42 22.77 1749545
20041019 22.70 22.85 22.24 22.25 1631571
20041020 22.25 22.34 21.79 21.92 2672296
20041021 21.92 21.93 20.95 21.29 5390033
20041022 22.60 24.78 22.52 23.14 7558804
20041025 24.09 24.09 22.77 22.98 1647545
20041026 22.93 23.58 22.85 23.51 2261273
20041027 23.86 25.50 23.86 24.96 6094643
20041028 24.93 25.08 24.55 24.88 2003952
20041029 24.88 24.97 24.49 24.70 1829742
20041101 24.78 25.00 24.66 24.76 1415481
20041102 25.01 25.41 24.92 25.02 2004923
20041103 25.39 25.89 25.31 25.51 2360143
20041104 25.51 25.74 25.04 25.74 1241056
20041105 25.97 26.14 25.71 25.92 1929584
20041108 26.16 26.56 26.09 26.40 1447970
20041109 26.31 26.96 26.29 26.82 1491253
20041110 27.05 27.42 26.88 27.35 2587134
20041111 27.56 27.76 27.27 27.52 1808803
20041112 27.41 27.42 26.79 27.42 1141106
20041115 27.47 27.66 27.08 27.58 1414618
20041116 27.43 27.47 27.17 27.24 1294053
20041117 27.21 27.53 26.87 26.93 1771780
20041118 27.09 27.19 26.73 26.76 1348129
20041119 26.74 26.79 26.30 26.35 1148338
20041122 26.35 26.75 26.22 26.75 1343919
20041123 26.75 27.23 26.68 26.82 1935628
20041124 27.01 27.09 26.77 26.86 872128
20041126 26.95 27.19 26.95 27.03 315607
20041129 27.03 27.35 27.03 27.11 1109245
20041130 26.92 27.47 26.92 27.43 1287513
20041201 27.53 27.88 27.50 27.74 1179368
20041202 27.74 28.34 27.61 28.22 1749070
20041203 28.22 28.45 27.95 28.15 1025120
20041206 28.00 29.19 27.95 28.93 2205996
20041207 28.92 28.97 28.77 28.82 1677763
20041208 29.06 29.65 29.01 29.60 1857324
20041209 29.61 29.66 29.21 29.52 1475367
20041210 30.06 30.35 29.38 29.71 1033199
20041213 29.67 30.14 29.34 30.14 2768589
20041214 29.99 30.19 29.89 30.14 1050756
20041215 30.14 30.25 29.76 30.18 1786986
20041216 30.18 30.33 29.95 30.07 1041493
20041217 29.62 29.72 28.97 29.62 2479914
20041220 29.66 29.98 29.59 29.83 1045371
20041221 29.94 30.38 29.89 30.22 1776214
20041222 29.36 29.36 28.32 28.78 5663205
20041223 28.41 28.72 28.04 28.36 3765165
20041227 28.50 28.91 28.15 28.70 2171958
20041228 28.64 29.04 28.50 29.01 1442622
20041229 29.01 29.19 28.80 29.15 965231
20041230 29.08 29.45 29.07 29.36 1370130
20041231 29.34 29.41 29.05 29.21 1050864
20050103 29.16 29.23 28.78 28.84 1844505
20050104 28.84 29.01 28.16 28.47 3698059
20050105 28.38 28.68 28.22 28.46 1452963
20050106 28.38 29.15 28.38 28.94 1581789
20050107 28.84 28.85 28.40 28.67 1687673
20050110 28.46 29.06 28.32 29.06 2994682
20050111 28.97 29.20 28.79 28.99 1456194
20050112 28.87 29.10 28.63 29.00 1588252
20050113 29.69 29.93 29.27 29.27 3132342
20050114 29.28 29.46 28.70 28.79 1573603
20050118 28.78 29.12 28.64 29.01 830588
20050119 28.86 28.97 28.12 28.19 2287536
20050120 28.19 29.08 28.19 28.78 2441676
20050121 28.72 28.94 28.58 28.64 1001638
20050124 28.60 28.93 28.60 28.64 1406215
20050125 28.73 28.92 28.01 28.09 1828456
20050126 28.27 28.53 28.11 28.22 1066052
20050127 28.02 28.50 27.97 28.17 1313365
20050128 30.08 31.56 30.08 31.14 8074289
20050131 31.14 32.21 30.96 32.02 3710446
20050201 32.02 33.17 32.02 32.99 4537587
20050202 33.07 33.42 32.91 33.35 2251990
20050203 33.35 34.04 33.24 33.98 3760103
20050204 33.19 34.10 32.96 33.70 3291005
20050207 33.24 33.92 33.24 33.77 1402337
20050208 33.65 34.27 33.56 34.27 2523862
20050209 34.13 34.31 33.60 33.68 2223984
20050210 33.64 33.79 33.33 33.53 1045478
20050211 33.42 33.90 33.27 33.74 1592453
20050214 33.61 33.96 33.56 33.78 948751
20050215 33.69 33.82 33.29 33.52 1691335
20050216 33.33 34.10 33.27 33.96 1327583
20050217 33.82 34.27 33.82 34.08 1734744
20050218 34.08 34.32 34.03 34.14 1215775
20050222 33.89 34.58 33.80 33.80 1959760
20050223 33.79 34.32 33.76 34.32 1256922
20050224 34.30 34.68 34.14 34.68 1533210
20050225 34.68 35.18 34.59 35.14 1443854
20050228 34.94 35.01 34.48 34.72 1692168
20050301 34.68 35.39 34.59 35.24 2100611
20050302 35.24 35.34 34.51 34.64 1930373
20050303 34.60 34.87 34.14 34.57 2877815
20050304 34.81 35.61 34.73 35.52 2088351
20050307 35.43 35.86 35.29 35.72 1252000
20050308 35.57 35.73 35.07 35.57 1969088
20050309 35.57 35.74 35.29 35.30 1973604
20050310 35.34 35.59 35.11 35.18 1378039
20050311 35.10 35.39 34.96 34.96 2129540
20050314 35.01 35.38 34.87 35.33 984006
20050315 35.27 35.27 34.37 34.37 1192744
20050316 34.31 34.45 33.87 34.25 1408581
20050317 34.40 34.69 34.09 34.62 849149
20050318 34.63 34.69 34.22 34.46 1406860
20050321 34.72 34.80 34.39 34.54 1201670
20050322 34.45 35.19 34.38 34.78 1502034
20050323 34.83 35.70 34.73 35.47 1482031
20050324 35.37 35.69 35.27 35.38 1214790
20050328 33.06 34.31 32.87 33.62 5544632
20050329 33.68 34.23 33.66 33.74 1776050
20050330 33.88 35.20 33.84 34.98 2588312
20050331 35.07 35.33 34.99 35.10 2231167
20050401 35.11 35.25 34.65 35.20 1900153
20050404 35.32 36.66 35.30 36.63 3109029
20050405 35.94 36.38 35.90 36.05 3864294
20050406 36.07 36.31 35.94 36.26 2690262
20050407 36.22 36.27 35.91 36.23 1775620
20050408 36.17 36.18 35.13 35.47 3898062
20050411 35.45 35.87 35.43 35.84 1561827
20050412 35.58 36.20 35.42 36.03 3123117
20050413 35.90 36.03 35.21 35.24 2572719
20050414 35.24 35.48 34.74 35.23 2654881
20050415 35.07 35.34 34.50 34.68 3681688
20050418 34.64 34.65 33.02 33.38 4469216
20050419 33.41 33.71 33.24 33.62 2373444
20050420 33.52 33.76 32.66 32.89 3544358
20050421 33.04 33.48 33.02 33.20 4158313
20050422 33.20 33.22 32.48 32.62 3577158
20050425 32.70 33.22 32.56 33.15 2469156
20050426 33.03 33.61 32.98 33.52 2048238
20050427 33.52 33.80 33.35 33.80 2352366
20050428 33.75 33.91 33.45 33.48 2263644
20050429 33.71 34.41 33.47 34.41 2460230
20050502 34.34 34.52 33.97 34.41 2045657
20050503 34.27 34.38 33.70 33.98 2113624
20050504 34.53 34.53 33.78 34.20 2813074
20050505 34.27 35.15 33.97 35.15 2601433
20050506 35.78 36.17 35.10 35.37 3102792
20050509 35.43 35.80 35.09 35.68 1603016
20050510 35.47 35.80 35.34 35.80 1913596
20050511 35.71 35.92 35.20 35.81 1385567
20050512 35.75 36.54 35.19 35.21 2656064
20050513 35.33 35.33 34.68 35.04 1543760
20050516 34.92 35.58 34.68 35.51 2107816
20050517 35.30 36.12 35.20 36.12 2382263
20050518 36.20 36.72 36.19 36.59 2905883
20050519 36.52 36.68 36.27 36.65 1641731
20050520 36.45 36.61 36.19 36.21 1946396
20050523 36.20 36.71 35.87 36.63 1981777
20050524 36.59 36.71 36.13 36.64 2385596
20050525 36.54 36.72 36.23 36.68 1620222
20050526 36.68 37.26 36.49 37.21 3617916
20050527 37.06 37.49 36.92 37.43 2149005
20050531 37.31 37.57 37.10 37.45 1721097
20050601 37.33 37.72 37.10 37.42 1591939
20050602 37.23 37.52 37.13 37.35 1308567
20050603 37.29 37.65 37.15 37.38 1005407
20050606 37.38 37.96 37.25 37.76 1164031
20050607 37.80 38.76 37.75 37.99 1752821
20050608 38.16 38.26 37.58 37.72 966991
20050609 37.67 37.93 37.39 37.85 1433143
20050610 37.41 38.79 37.19 37.48 1328229
20050613 37.54 39.86 37.54 39.86 4471459
20050614 39.58 40.52 39.58 40.07 3198102
20050615 40.04 40.04 39.48 39.76 1814141
20050616 39.48 40.07 39.34 39.98 1560930
20050617 40.18 40.22 39.75 39.86 1836369
20050620 39.67 40.57 39.67 40.45 1607642
20050621 40.45 40.83 40.17 40.78 2142950
20050622 40.93 40.96 40.40 40.59 1929793
20050623 40.69 41.16 40.43 40.48 2237447
20050624 40.29 40.58 39.89 40.31 1739831
20050627 40.04 40.05 38.51 39.48 2563679
20050628 39.71 40.29 39.68 40.29 2172695
20050629 40.43 41.76 40.27 41.42 2926958
20050630 41.21 41.85 41.02 41.71 1852262
20050701 41.86 41.90 41.63 41.81 1230403
20050705 41.81 41.99 41.73 41.78 1823698
20050706 41.78 41.95 41.18 41.25 1444633
20050707 40.88 41.27 40.44 41.04 1954921
20050708 40.99 41.66 40.97 41.49 1316310
20050711 41.91 42.24 41.76 42.10 2214145
20050712 42.00 42.08 41.60 41.72 1195396
20050713 41.61 42.12 41.47 41.92 959796
20050714 42.51 42.73 42.05 42.22 984816
20050715 42.22 42.26 41.71 42.11 911688
20050718 42.13 42.83 42.13 42.60 1200335
20050719 42.57 42.66 42.20 42.42 944333
20050720 42.42 42.94 42.32 42.84 1591427
20050721 42.84 42.84 41.94 41.95 1190778
20050722 42.11 42.19 41.35 41.51 2006572
20050725 41.38 41.65 40.93 41.08 2321314
20050726 41.31 41.91 41.10 41.74 1830248
20050727 41.74 42.19 41.64 41.92 1362270
20050728 42.37 43.12 42.14 42.28 2605774
20050729 42.23 42.36 41.77 41.91 1480714
20050801 41.95 42.23 41.88 41.92 1791483
20050802 42.00 43.30 41.94 43.22 2248186
20050803 42.74 43.30 42.56 43.21 1437116
20050804 43.16 43.56 43.12 43.36 2259461
20050805 43.26 43.54 43.20 43.40 1447425
20050808 43.35 43.55 43.26 43.36 988897
20050809 43.45 43.83 43.42 43.81 1371183
20050810 43.79 44.59 43.68 44.24 1488661
20050811 44.09 44.39 44.05 44.23 1251128
20050812 44.03 44.09 43.46 43.74 1346592
20050815 43.64 43.76 43.41 43.59 1386002
20050816 43.46 43.63 43.33 43.33 1280658
20050817 43.49 43.73 43.43 43.63 1905417
20050818 43.42 43.50 43.08 43.14 1497251
20050819 43.14 43.33 42.83 42.88 959474
20050822 42.84 43.18 42.72 43.00 1246725
20050823 43.07 43.07 42.73 42.77 1027448
20050824 42.64 42.68 42.23 42.34 1760556
20050825 42.40 42.46 42.19 42.40 849191
20050826 42.28 42.73 42.11 42.48 1060629
20050829 42.30 42.60 42.05 42.37 1203127
20050830 42.38 42.78 42.36 42.70 1247440
20050831 42.64 43.58 42.45 43.52 1820757
20050901 43.36 43.52 43.08 43.31 1284546
20050902 43.29 43.40 43.04 43.15 881209
20050906 43.27 43.35 43.05 43.14 1880598
20050907 43.04 43.16 42.64 42.89 1946445
20050908 42.89 43.12 42.73 42.91 1062448
20050909 41.96 42.33 41.77 41.96 2613062
20050912 41.99 42.16 41.84 42.12 2362330
20050913 42.12 42.72 42.05 42.22 1851106
20050914 42.43 42.93 42.40 42.45 1827513
20050915 42.52 43.17 42.52 43.10 2066770
20050916 43.08 43.39 42.91 43.33 3241286
20050919 43.33 43.34 42.56 43.04 823405
20050920 43.04 43.35 42.60 42.60 1341277
20050921 42.84 43.13 42.47 42.53 1853144
20050922 42.53 42.75 42.31 42.66 1614637
20050923 42.76 42.96 42.51 42.70 842280
20050926 42.89 42.94 42.64 42.82 993598
20050927 42.83 42.98 42.54 42.90 1642413
20050928 43.22 44.17 43.15 43.99 2396969
20050929 43.99 44.30 43.48 44.23 1282401
20050930 44.15 44.61 44.15 44.25 1115211
20051003 44.29 44.59 44.21 44.50 1795877
20051004 44.50 44.68 44.21 44.27 1205830
20051005 44.19 44.39 43.22 43.25 1892395
20051006 43.26 43.57 43.21 43.29 2183986
20051007 43.27 43.34 42.05 42.52 1658499
20051010 42.69 42.69 41.74 41.78 1485947
20051011 41.92 42.09 41.03 41.11 2084680
20051012 41.17 41.35 40.55 40.73 2810280
20051013 40.79 41.02 40.44 40.59 1432862
20051014 40.78 41.27 40.50 41.16 1662467
20051017 41.12 41.32 40.98 41.19 773001
20051018 41.08 41.22 40.82 40.92 958852
20051019 40.75 41.53 40.53 41.39 1137303
20051020 41.48 41.78 40.67 40.96 1494741
20051021 41.13 41.28 40.89 40.91 988558
20051024 41.04 41.53 41.04 41.49 1122074
20051025 41.51 41.77 40.90 41.18 1058265
20051026 41.01 41.46 40.80 40.94 1542249
20051027 41.07 41.59 40.66 40.87 1337524
20051028 41.03 42.14 40.90 42.14 2150526
20051031 42.48 42.84 42.06 42.36 1516833
20051101 42.27 42.52 42.03 42.35 1396829
20051102 42.26 42.76 42.23 42.62 1020516
20051103 42.89 42.97 42.46 42.65 1212587
20051104 42.65 42.72 41.83 42.03 1031776
20051107 42.59 42.87 42.47 42.69 2018082
20051108 42.67 42.82 42.35 42.52 1053976
20051109 42.99 42.99 42.13 42.43 1663218
20051110 42.38 42.39 41.92 42.08 1343315
20051111 42.08 42.80 42.08 42.75 1311464
20051114 42.66 43.71 42.53 43.44 1620214
20051115 43.45 43.98 43.27 43.87 1643378
20051116 43.84 44.23 43.84 44.20 1691530
20051117 44.10 44.90 44.10 44.90 2058620
20051118 45.11 45.22 44.92 45.11 1134622
20051121 45.21 45.64 45.03 45.64 1407017
20051122 45.64 45.81 45.26 45.69 2094010
20051123 45.55 46.24 45.41 46.17 2041139
20051125 46.37 46.81 46.32 46.74 966144
20051128 46.62 46.63 46.01 46.29 1899151
20051129 46.24 47.37 46.19 47.23 2519393
20051130 47.15 47.27 46.87 46.96 2302490
20051201 46.59 47.33 46.21 47.05 2198056
20051202 46.93 47.20 46.78 47.00 1455338
20051205 46.87 47.10 46.68 46.96 1994542
20051206 47.19 48.31 47.17 48.00 3282356
20051207 47.76 48.07 47.65 47.65 1602082
20051208 47.80 48.77 47.77 48.58 1943021
20051209 48.58 48.76 48.47 48.48 1068447
20051212 48.69 49.14 48.40 49.01 1955874
20051213 48.81 49.18 48.71 49.18 2012644
20051214 49.11 49.14 48.57 49.01 2054525
20051215 49.01 49.07 48.55 48.71 1730081
20051216 48.83 49.14 48.59 48.74 1460372
20051219 48.74 48.74 47.80 47.85 959407
20051220 47.61 48.20 47.47 47.94 1113220
20051221 48.08 48.36 47.45 47.76 971510
20051222 48.06 49.02 47.96 48.98 1272497
20051223 48.98 49.23 48.57 48.67 691733
20051227 48.64 48.96 48.34 48.47 669989
20051228 48.51 49.08 48.51 48.99 686377
20051229 48.99 49.38 48.81 48.85 774638
20051230 48.75 48.75 48.11 48.16 641604
20060103 48.16 49.82 48.16 49.48 2978584
20060104 49.48 50.34 49.32 50.26 1916671
20060105 50.13 50.47 49.84 50.34 1663136
20060106 50.04 50.13 49.56 49.76 1721726
20060109 48.45 49.15 48.17 48.41 3788462
20060110 47.99 48.51 47.68 48.38 2516394
20060111 48.52 48.52 47.65 47.83 1150710
20060112 47.84 48.29 47.48 47.95 1780317
20060113 47.95 48.26 47.74 47.75 920846
20060117 47.70 48.45 47.64 48.37 1458551
20060118 48.37 49.44 48.31 48.85 1405316
20060119 48.92 49.48 48.63 49.28 1083015
20060120 49.18 49.18 47.57 47.62 2070163
20060123 47.47 47.90 46.52 46.62 1707588
20060124 46.68 46.94 46.48 46.66 2022391
20060125 46.96 47.81 46.95 47.69 2440451
20060126 48.53 49.18 48.41 48.67 2305811
20060127 50.41 50.72 49.83 50.23 4508901
20060130 50.23 50.27 49.06 49.06 1885930
20060131 49.39 49.81 49.28 49.48 1852404
20060201 49.39 50.35 49.25 50.04 2433489
20060202 50.05 50.28 49.65 49.66 1721084
20060203 49.29 50.39 49.29 50.25 1679417
20060206 50.02 50.02 49.03 49.26 1404138
20060207 48.83 49.50 48.79 49.23 1512643
20060208 49.75 50.05 49.57 49.94 1171382
20060209 50.17 50.28 49.78 49.84 1590514
20060210 49.70 49.89 49.54 49.62 1293919
20060213 49.81 50.13 49.62 50.03 924488
20060214 49.95 50.83 49.90 50.77 1683594
20060215 50.61 50.87 50.40 50.64 1244647
20060216 50.73 51.04 50.69 51.02 1235114
20060217 50.93 51.21 50.58 50.97 2016607
20060221 51.07 51.08 49.99 50.03 2342122
20060222 50.04 50.33 49.99 50.18 1922669
20060223 50.21 50.55 49.88 50.40 1741542
20060224 50.38 50.39 49.91 50.04 1339549
20060227 50.04 50.63 50.04 50.47 1733066
20060228 50.56 50.61 49.98 50.59 1771797
20060301 50.59 51.33 50.59 51.19 2006432
20060302 50.84 51.16 50.80 50.86 1248069
20060303 50.68 51.08 50.23 50.23 1629925
20060306 50.23 50.39 49.76 49.86 1379028
20060307 49.89 50.28 49.88 50.04 950843
20060308 49.89 50.37 49.74 50.26 1208160
20060309 50.14 50.28 49.53 49.55 1140969
20060310 49.70 50.47 49.58 50.36 1284232
20060313 50.27 50.36 49.46 49.50 1031195
20060314 49.34 50.00 49.31 49.82 988077
20060315 49.72 50.41 49.68 50.12 882689
20060316 50.33 50.55 50.02 50.18 924737
20060317 50.45 50.47 49.98 50.02 970209
20060320 50.26 50.98 50.26 50.78 1483345
20060321 50.80 51.05 50.35 50.70 1822726
20060322 50.56 50.63 50.07 50.33 1234481
20060323 50.14 50.14 49.12 49.35 1395932
20060324 49.21 49.64 49.14 49.19 1351317
20060327 49.07 49.15 48.34 48.46 1852042
20060328 48.51 48.78 48.01 48.21 1383949
20060329 48.51 49.12 48.50 48.88 2033394
20060330 48.84 49.53 48.78 48.89 1247320
20060331 48.71 49.02 48.50 48.72 1390904
20060403 48.76 49.49 48.76 49.13 2055114
20060404 49.35 49.36 48.76 49.20 850163
20060405 49.30 49.41 48.91 49.02 821917
20060406 49.02 49.03 47.98 48.51 1304026
20060407 48.60 48.88 47.87 47.87 1351210
20060410 47.87 48.84 47.50 48.74 1665019
20060411 48.88 48.99 47.68 47.89 1262406
20060412 47.89 48.44 47.89 48.43 1096567
20060413 48.25 48.33 47.63 48.04 1176277
20060417 48.09 48.28 47.76 47.91 1083300
20060418 47.90 48.49 47.82 48.29 1334626
20060419 48.11 48.13 46.82 47.07 2374808
20060420 47.11 47.27 46.38 46.87 1348107
20060421 47.06 47.08 45.80 46.37 1466548
20060424 46.22 46.32 45.65 45.89 1254060
20060425 45.80 46.26 45.49 45.80 1211584
20060426 45.48 45.67 44.55 44.94 1764201
20060427 44.94 45.33 44.72 45.20 1523896
20060428 44.98 45.56 44.81 45.41 1636559
20060501 45.58 45.66 44.55 44.64 1444935
20060502 44.68 45.32 44.68 44.95 1226456
20060503 44.68 44.73 43.78 44.31 1629176
20060504 44.55 44.68 44.12 44.17 1101489
20060505 45.33 46.36 45.19 45.69 3009381
20060508 45.46 45.91 45.40 45.65 1395398
20060509 45.66 45.94 45.42 45.51 1345432
20060510 45.26 45.49 45.09 45.20 1224209
20060511 45.02 45.28 44.82 44.82 1063292
20060512 44.82 44.92 44.62 44.68 972242
20060515 44.77 46.12 44.68 46.06 1626502
20060516 45.97 46.24 45.96 46.14 1633349
20060517 45.98 46.11 45.52 45.61 1437446
20060518 45.33 45.78 45.33 45.45 1717873
20060519 45.70 45.71 45.26 45.43 1827113
20060522 45.24 45.78 45.13 45.21 1953364
20060523 45.23 45.33 44.83 44.83 1440334
20060524 44.72 45.07 44.28 44.87 1555886
20060525 44.96 45.53 44.90 45.41 1376995
20060526 45.41 45.62 44.86 45.55 1063399
20060530 45.27 45.60 45.00 45.25 1258126
20060531 45.43 46.26 45.24 46.26 1734457
20060601 46.26 47.22 45.96 47.22 2702740
20060602 47.18 47.19 46.05 46.55 1534060
20060605 46.41 46.41 45.36 45.46 1713166
20060606 45.24 45.55 44.85 44.96 2165316
20060607 45.15 45.37 44.75 44.80 2056611
20060608 44.89 44.90 42.89 43.28 3537037
20060609 43.23 43.30 42.72 42.73 2174477
20060612 42.77 43.28 42.63 42.65 1553304
20060613 42.53 42.60 41.98 42.11 1609512
20060614 41.88 42.72 41.88 42.66 1841931
20060615 42.72 43.84 42.64 43.60 2038659
20060616 43.42 43.56 42.68 42.91 1373033
20060619 43.09 43.14 42.25 42.43 1249824
20060620 42.44 42.75 42.25 42.65 1622549
20060621 42.61 43.45 42.42 43.37 2358702
20060622 43.27 43.56 42.31 42.50 2151288
20060623 42.21 43.10 41.74 42.78 1434584
20060626 43.75 44.22 43.41 43.78 1708143
20060627 43.92 43.92 43.52 43.70 2572954
20060628 43.77 43.95 43.01 43.63 1269059
20060629 43.75 44.07 43.32 43.95 2429229
20060630 44.12 44.71 44.04 44.25 2625315
20060703 44.36 44.37 43.61 43.86 862140
20060705 43.86 43.90 43.28 43.50 1390344
20060706 43.66 44.03 43.51 43.56 1078850
20060707 43.64 44.48 43.62 44.13 1471237
20060710 44.20 44.20 43.62 43.93 1053738
20060711 44.12 45.12 44.12 44.26 2370136
20060712 44.31 44.68 43.82 44.06 1491967
20060713 43.99 44.25 43.19 43.32 1923464
20060714 43.28 43.28 42.33 42.74 1682070
20060717 42.75 43.19 42.51 42.95 1880507
20060718 43.19 43.37 42.53 43.07 2025942
20060719 43.52 45.11 43.47 45.11 1991427
20060720 44.98 45.39 44.74 44.92 1492288
20060721 45.85 46.74 45.76 46.24 2773315
20060724 46.33 47.18 46.33 47.15 2212839
20060725 46.74 47.31 46.51 47.15 1613680
20060726 47.07 47.60 46.85 47.04 1470595
20060727 47.03 47.39 46.56 46.57 1674910
20060728 47.40 49.08 47.35 47.87 3651163
20060731 47.54 47.92 47.03 47.16 1765740
20060801 47.16 47.45 47.11 47.27 1665720
20060802 47.27 48.26 47.27 48.08 1793310
20060803 48.08 48.35 47.85 48.04 2309653
20060804 48.43 48.52 47.86 47.89 1697244
20060807 47.90 48.09 47.65 47.79 1796943
20060808 47.63 47.89 47.38 47.85 2005532
20060809 48.04 48.38 47.30 47.43 1665613
20060810 47.33 48.23 47.31 48.11 1621694
20060811 47.98 48.32 47.52 47.82 1156643
20060814 48.29 48.42 47.75 47.89 1097978
20060815 48.22 48.48 47.75 48.11 1440995
20060816 48.08 48.48 47.82 48.40 1100329
20060817 48.15 48.71 48.10 48.66 1221721
20060818 48.75 48.82 48.41 48.74 1227705
20060821 48.74 48.74 47.99 48.12 910012
20060822 47.28 48.32 47.28 48.29 1306674
20060823 48.33 48.44 47.73 48.07 1238711
20060824 48.07 48.30 47.73 48.21 1206226
20060825 47.76 48.81 47.76 48.08 1733683
20060828 48.08 48.32 47.86 48.05 1762107
20060829 47.97 48.19 47.86 48.02 1475084
20060830 48.01 48.24 47.75 47.78 1205242
20060831 47.83 48.10 47.38 47.59 1491610
20060901 47.92 48.67 47.92 48.57 1273339
20060905 48.58 48.82 48.50 48.59 1319021
20060906 48.59 49.51 48.48 49.50 2699414
20060907 49.26 49.97 49.24 49.66 2116005
20060908 49.66 50.29 49.61 50.12 1828356
20060911 50.12 51.50 50.03 51.35 3658207
20060912 51.44 51.62 50.84 51.45 3386462
20060913 51.06 51.40 50.53 50.72 1198198
20060914 50.59 50.98 50.39 50.98 901370
20060915 51.16 51.18 50.53 50.71 1563122
20060918 50.71 51.04 50.62 50.84 1110249
20060919 51.06 51.29 50.76 51.25 1404408
20060920 51.30 51.30 50.51 50.56 1381460
20060921 50.56 50.56 48.79 49.63 3838908
20060922 49.75 49.89 49.03 49.14 1317527
20060925 49.28 49.99 49.00 49.54 1567605
20060926 49.61 49.68 48.96 49.22 1194676
20060927 49.08 49.42 48.80 49.25 1596316
20060928 49.29 49.79 49.02 49.70 1267789
20060929 50.12 50.44 49.35 49.39 1636448
20061002 49.63 50.96 49.58 50.10 1422873
20061003 50.00 50.67 49.97 50.35 1097654
20061004 50.16 50.37 49.80 49.94 1252846
20061005 49.62 50.09 49.45 49.82 1664199
20061006 49.66 49.66 46.88 47.35 4598108
20061009 47.36 48.14 46.86 47.75 2739333
20061010 47.94 48.06 46.98 47.11 2535150
20061011 46.76 47.18 46.75 46.85 1896133
20061012 46.85 47.00 46.50 46.94 1469196
20061013 46.93 47.12 46.43 46.70 1190086
20061016 46.72 47.19 46.63 47.14 1505165
20061017 47.14 47.59 46.94 47.18 1361821
20061018 47.46 47.78 47.08 47.23 1727386
20061019 47.23 48.00 46.98 47.88 1550207
20061020 48.19 48.25 47.69 48.13 1475280
20061023 47.88 48.55 47.61 48.55 1017497
20061024 48.46 48.91 47.96 48.83 1780113
20061025 48.83 49.12 47.64 47.86 1630578
20061026 47.79 47.84 46.96 46.98 1645201
20061027 46.94 47.94 46.60 47.69 1464500
20061030 47.64 47.96 47.38 47.49 1163189
20061031 47.64 47.67 46.65 46.93 2065840
20061101 48.02 48.61 45.72 45.90 6066344
20061102 45.91 47.10 45.66 46.52 2632599
20061103 46.58 46.75 45.45 45.46 1817897
20061106 45.54 46.70 45.43 46.55 2043212
20061107 46.74 47.97 46.66 47.57 2716278
20061108 47.27 47.59 46.74 47.24 3036374
20061109 47.24 47.64 46.73 46.82 2149093
20061110 46.94 47.31 46.23 46.29 1817363
20061113 46.16 46.92 46.11 46.84 1586283
20061114 46.94 47.75 46.29 46.80 2433646
20061115 46.95 47.41 46.47 46.85 2383908
20061116 46.94 47.76 46.89 47.52 1624067
20061117 47.08 47.18 46.41 46.42 1685760
20061120 46.38 46.60 45.73 46.05 1174289
20061121 46.00 46.06 44.39 44.97 3271829
20061122 45.13 45.72 44.91 45.48 1365344
20061124 45.82 46.25 45.11 45.14 790580
20061127 44.86 45.34 44.59 45.27 2450830
20061128 45.21 45.67 45.07 45.44 3681155
20061129 45.67 46.07 45.40 45.92 1835156
20061130 46.29 46.52 46.09 46.34 2232995
20061201 46.44 46.46 45.90 46.18 2031837
20061204 46.45 46.47 46.03 46.27 1229549
20061205 46.20 46.26 45.80 46.07 1769062
20061206 45.88 46.90 45.43 46.90 3099564
20061207 46.90 47.48 46.13 46.35 1643485
20061208 46.26 46.35 45.59 45.93 993319
20061211 46.00 47.23 45.96 47.04 2432234
20061212 47.04 47.78 47.01 47.46 2516876
20061213 47.77 48.01 47.39 47.73 2239711
20061214 47.54 48.26 47.32 48.15 3169601
20061215 48.14 48.20 47.40 48.01 2542248
20061218 48.01 48.07 47.47 47.96 1579311
20061219 47.75 47.78 47.34 47.62 1503197
20061220 47.42 47.96 47.00 47.94 1569716
20061221 47.90 48.09 47.59 47.80 1338070
20061222 47.84 48.02 47.51 47.58 1252468
20061226 47.42 47.87 47.23 47.79 531625
20061227 47.84 47.98 47.55 47.86 869554
20061228 47.87 47.97 47.36 47.68 782566
20061229 47.56 47.88 47.47 47.56 751012
20070103 47.71 48.63 47.65 48.24 2331069
20070104 48.17 48.40 47.98 48.12 1964571
20070105 48.12 48.48 47.89 48.13 2168927
20070108 48.04 48.68 47.67 48.46 2379040
20070109 48.47 48.66 47.85 47.96 2257513
20070110 48.78 49.22 48.45 48.64 2648104
20070111 48.87 49.66 48.70 49.37 2399294
20070112 49.46 51.09 49.15 51.05 4555642
20070116 50.91 51.35 50.82 51.32 2647357
20070117 51.36 52.21 51.21 51.89 3270447
20070118 51.78 51.97 51.37 51.76 2280113
20070119 52.02 52.02 51.46 51.72 2197496
20070122 51.57 51.81 50.25 50.97 2822611
20070123 50.89 51.15 50.79 51.09 1529847
20070124 50.98 52.06 50.76 51.75 3694723
20070125 52.06 53.15 51.90 51.94 3757405
20070126 53.19 53.40 51.97 52.48 3741735
20070129 52.02 52.47 51.62 52.14 2469971
20070130 52.98 52.98 51.82 52.06 2145901
20070131 52.06 52.38 51.87 52.30 1976723
20070201 52.29 52.68 52.16 52.52 2236939
20070202 52.94 52.95 52.17 52.32 2022242
20070205 52.32 52.89 52.32 52.55 1728340
20070206 52.32 52.63 52.03 52.35 3328438
20070207 52.34 52.53 52.10 52.13 1048539
20070208 51.97 52.40 51.65 52.20 1920757
20070209 52.34 52.60 52.11 52.26 1430387
20070212 51.98 52.48 51.97 52.17 1626962
20070213 52.38 52.95 52.22 52.73 1281784
20070214 52.98 53.38 52.71 52.82 1510979
20070215 53.23 53.46 53.10 53.42 1469297
20070216 53.45 53.75 53.17 53.68 1851786
20070220 53.61 54.01 53.59 53.92 1741133
20070221 53.73 54.04 53.60 53.88 1082438
20070222 53.89 54.15 53.54 53.65 1226351
20070223 53.71 54.00 53.24 53.84 1263662
20070226 53.85 54.47 53.58 53.59 2147926
20070227 53.62 53.67 51.75 52.64 1878380
20070228 52.59 53.10 52.18 52.32 2561302
20070301 53.21 53.21 51.34 51.99 2497940
20070302 51.75 52.01 51.19 51.32 1951326
20070305 51.90 51.90 50.70 50.72 1443900
20070306 50.84 51.73 50.71 51.73 2921878
20070307 51.46 52.20 51.33 51.75 1490863
20070308 51.96 52.59 51.92 52.47 1951113
20070309 52.70 52.89 52.46 52.65 1438469
20070312 52.68 53.32 52.47 52.91 2143008
20070313 52.31 52.46 51.01 51.10 2065803
20070314 51.11 51.60 50.68 51.47 1601506
20070315 51.27 51.71 51.04 51.66 1545066
20070316 51.87 52.08 51.15 51.86 2125970
20070319 52.78 53.18 52.06 53.15 1835252
20070320 53.03 53.23 52.48 53.20 1677540
20070321 53.06 54.00 52.76 53.96 1535056
20070322 53.79 54.03 53.44 53.70 1894460
20070323 55.90 55.90 53.60 54.30 1043710
20070326 55.83 55.83 53.53 54.39 1233156
20070327 54.39 54.99 54.03 54.93 2027892
20070328 54.75 55.36 54.62 55.24 2570353
20070329 55.55 55.70 54.25 54.59 2447570
20070330 54.88 55.03 54.16 54.97 1455082
20070402 55.02 55.73 54.97 55.40 1509285
20070403 55.47 55.69 55.10 55.46 1833228
20070404 55.24 55.63 54.81 54.91 1677220
20070405 55.34 55.61 55.10 55.33 1351360
20070409 55.19 55.25 54.66 54.99 1547196
20070410 54.93 55.32 54.75 54.92 1051804
20070411 54.86 55.51 54.86 55.15 1203765
20070412 54.78 55.55 54.78 55.41 1210154
20070413 55.63 56.11 55.50 55.94 1209728
20070416 56.24 56.32 55.96 56.26 1198334
20070417 56.26 56.28 55.75 56.00 1175119
20070418 55.71 56.51 55.59 56.36 2130975
20070419 56.80 56.80 55.69 56.38 2053876
20070420 56.78 56.78 56.34 56.55 1749847
20070423 56.58 56.99 56.40 56.79 834989
20070424 56.70 57.19 56.14 57.07 2047700
20070425 57.15 57.24 56.15 56.93 1875824
20070426 56.93 57.28 54.46 55.39 4706227
20070427 55.40 55.56 54.20 54.69 2893019
20070430 54.89 55.60 54.71 55.24 2018415
20070501 55.45 55.67 55.05 55.52 1159998
20070502 55.52 56.05 55.41 55.79 1062240
20070503 56.04 56.30 55.57 55.79 1344651
20070504 56.11 56.47 55.86 56.34 1662631
20070507 55.96 56.36 55.57 56.13 1566045
20070508 56.84 57.49 55.64 56.91 4049076
20070509 56.72 56.94 55.96 56.14 3066598
20070510 55.86 56.06 55.28 55.41 3636959
20070511 55.57 56.22 55.57 56.04 2027147
20070514 56.14 57.03 56.11 56.97 2404974
20070515 56.87 57.37 56.65 56.82 1933010
20070516 56.92 57.60 56.89 57.29 1945789
20070517 57.15 57.84 56.98 57.70 1636648
20070518 57.86 58.18 57.57 58.15 1870287
20070521 58.03 58.71 58.02 58.63 2149930
20070522 58.41 58.66 58.22 58.42 1587449
20070523 58.52 59.10 58.21 59.03 1790526
20070524 58.78 59.10 58.45 58.72 2268986
20070525 58.73 58.97 58.45 58.56 1428353
20070529 58.51 58.95 58.40 58.74 1536440
20070530 58.71 59.08 58.39 59.05 1711936
20070531 59.12 59.53 59.06 59.28 2217552
20070601 59.30 59.86 59.21 59.83 1645380
20070604 59.79 60.01 59.43 59.74 1200038
20070605 59.44 59.57 58.16 58.43 2004678
20070606 58.44 58.71 58.03 58.33 1528575
20070607 58.25 58.67 57.42 57.42 1530703
20070608 57.51 58.18 57.32 58.16 1285374
20070611 58.14 58.16 57.53 57.83 1701136
20070612 57.77 58.33 57.43 57.48 1444849
20070613 57.64 57.69 56.89 57.65 2152432
20070614 57.97 58.45 57.30 57.38 1737627
20070615 57.85 57.98 56.92 57.11 2170730
20070618 56.93 57.02 56.20 56.28 1670071
20070619 56.37 56.66 55.54 56.64 2061896
20070620 56.68 56.87 55.01 55.01 2656070
20070621 54.93 55.76 54.54 55.45 2612238
20070622 55.19 55.36 54.41 54.61 1796991
20070625 54.61 55.77 54.55 54.98 2192433
20070626 55.43 55.75 55.09 55.48 1841248
20070627 55.25 56.58 55.25 56.53 2249989
20070628 56.41 57.07 56.17 56.80 1565811
20070629 56.80 57.06 55.61 56.06 1987318
20070702 56.38 56.42 55.85 56.02 1476978
20070703 56.02 56.73 55.88 56.40 778544
20070705 56.63 56.82 56.29 56.46 999191
20070706 56.61 56.62 55.85 56.04 1457189
20070709 56.22 56.30 55.27 55.41 1551449
20070710 54.99 55.29 54.54 54.54 1317503
20070711 54.87 55.65 54.74 55.65 1406230
20070712 55.72 56.91 55.65 56.87 2471807
20070713 56.86 57.02 56.68 56.87 1202923
20070716 56.67 56.81 56.15 56.59 972594
20070717 56.71 57.42 56.63 57.08 1665177
20070718 57.06 57.06 55.20 55.62 2996297
20070719 55.68 55.87 55.47 55.71 1416656
20070720 55.70 55.88 54.64 54.86 2145729
20070723 55.25 55.74 55.22 55.43 1824758
20070724 55.05 55.84 54.95 55.01 1893165
20070725 55.38 55.75 54.61 55.28 1552300
20070726 54.82 55.07 54.14 54.34 3159496
20070727 54.49 55.01 52.38 52.59 4298799
20070730 52.52 54.07 51.89 53.84 3927401
20070731 54.03 54.99 53.89 54.29 3655474
20070801 54.04 55.21 53.83 55.10 3575577
20070802 55.46 55.97 55.19 55.62 2126048
20070803 55.36 56.40 54.95 55.04 3068322
20070806 56.12 58.15 55.12 57.96 4281990
20070807 58.28 58.29 55.36 56.38 4394867
20070808 56.54 56.80 56.14 56.33 3041725
20070809 55.98 56.31 51.94 52.64 4591471
20070810 52.22 53.68 52.01 52.68 5518425
20070813 53.38 54.62 53.11 53.66 3796438
20070814 52.84 54.37 52.54 52.72 2682135
20070815 52.53 54.18 52.51 53.15 3136622
20070816 53.15 53.86 52.26 53.50 3210242
20070817 55.42 55.42 52.68 54.88 2970871
20070820 54.87 55.40 53.37 53.98 2207328
20070821 54.15 55.19 53.95 54.95 1999446
20070822 55.46 55.54 54.75 55.31 1251223
20070823 55.46 55.65 54.85 54.98 1745925
20070824 55.34 55.77 54.87 55.68 1359951
20070827 55.27 55.92 54.86 55.46 782267
20070828 55.08 55.70 54.82 54.86 1344631
20070829 55.10 55.26 53.56 54.81 1401596
20070830 55.03 55.03 52.69 54.35 1051834
20070831 54.31 54.94 53.53 53.83 2021728
20070904 53.47 54.06 53.45 53.90 1384910
20070905 53.43 53.71 52.77 53.34 1930223
20070906 53.26 53.31 51.83 51.88 2966966
20070907 51.54 52.08 50.87 51.64 2195174
20070910 51.69 51.87 51.39 51.61 2082094
20070911 51.72 52.46 51.48 52.39 1682170
20070912 52.39 52.41 51.64 51.77 1884523
20070913 52.02 52.91 51.89 52.48 1996328
20070914 52.14 52.32 50.40 50.99 3199503
20070917 50.67 51.15 50.29 50.51 1680576
20070918 50.80 52.84 50.80 52.72 2006956
20070919 52.74 53.57 52.44 53.17 2486908
20070920 53.26 53.93 52.84 53.10 2020559
20070921 53.63 53.63 52.36 52.48 2377016
20070924 52.46 53.07 52.46 52.91 1143659
20070925 52.75 53.41 52.61 53.12 1545709
20070926 53.02 54.49 53.02 54.23 2282322
20070927 54.33 54.90 54.08 54.27 1136857
20070928 54.01 55.35 54.01 55.32 1788767
20071001 55.51 55.56 52.97 54.60 5155126
20071002 54.93 55.38 54.71 54.92 1852534
20071003 54.62 55.51 54.57 55.12 1976667
20071004 55.47 56.27 55.20 55.80 2421547
20071005 56.00 56.70 55.35 56.17 1748381
20071008 56.46 56.46 55.42 55.72 1235802
20071009 55.51 56.34 53.93 56.32 1150248
20071010 56.31 57.42 56.07 56.97 2122374
20071011 57.30 57.30 55.90 56.27 1424764
20071012 56.05 56.26 55.28 55.61 1378852
20071015 56.12 56.15 54.96 55.35 1157475
20071016 55.35 55.39 54.23 54.52 1580356
20071017 54.75 55.86 54.56 54.99 1174267
20071018 54.48 55.41 54.37 54.86 820148
20071019 54.58 55.05 53.83 53.99 1970821
20071022 53.62 53.73 53.11 53.68 1117939
20071023 53.77 54.40 53.26 54.39 1185957
20071024 54.25 54.25 53.02 53.37 1424127
20071025 54.75 54.82 53.70 54.15 1615640
20071026 54.48 55.24 53.65 55.01 1251000
20071029 55.23 55.51 54.11 54.56 1391924
20071030 54.66 55.67 54.52 55.09 1629881
20071031 58.93 62.54 58.85 62.20 8335924
20071101 60.23 62.01 60.23 60.47 3198865
20071102 60.29 61.00 59.51 60.60 2043834
20071105 59.44 61.16 59.43 60.99 2354273
20071106 60.94 61.16 60.11 61.08 1655175
20071107 60.75 60.92 59.66 59.66 1617447
20071108 59.57 60.77 59.28 60.69 2338756
20071109 60.01 60.85 59.83 60.06 1779840
20071112 59.76 61.05 59.76 59.99 1463343
20071113 60.05 60.79 59.58 60.72 1831491
20071114 60.60 60.82 59.97 59.97 1635089
20071115 59.62 61.31 59.57 60.96 3203329
20071116 61.50 62.88 61.30 62.88 3136161
20071119 62.38 63.02 61.98 62.25 3194507
20071120 62.22 63.02 61.91 62.60 2671619
20071121 61.96 62.85 61.78 62.20 1905460
20071123 63.00 63.04 62.42 63.04 486222
20071126 62.92 64.39 62.66 62.90 1606287
20071127 62.86 63.34 62.15 62.72 2022366
20071128 63.32 63.32 62.48 63.10 2313993
20071129 62.83 63.02 61.86 62.65 2358643
20071130 63.52 63.52 61.93 62.84 2001444
20071203 62.44 62.84 61.22 61.76 2490204
20071204 61.52 62.59 61.52 61.73 1809252
20071205 62.19 63.33 62.02 62.51 1591471
20071206 62.49 62.83 61.37 61.70 2293129
20071207 61.78 62.74 61.78 62.51 1807978
20071210 62.51 63.28 61.85 62.05 1254234
20071211 62.27 62.27 60.18 60.35 2041899
20071212 61.82 61.82 60.68 61.05 1941132
20071213 62.16 62.17 59.90 60.26 2867791
20071214 59.89 60.09 59.21 59.53 1570128
20071217 59.58 60.45 59.11 60.08 1449717
20071218 60.39 61.65 59.85 60.79 1733650
20071219 61.22 61.84 59.85 61.02 1543158
20071220 61.34 61.82 61.22 61.40 998651
20071221 62.01 62.35 61.40 62.10 1808828
20071224 62.83 62.91 62.03 62.83 423139
20071226 62.57 62.99 62.13 62.82 710364
20071227 62.66 63.05 62.48 62.85 1228219
20071228 63.47 63.47 61.99 62.10 995891
20071231 61.77 62.28 61.27 61.70 897247
20080102 61.41 61.86 59.97 60.19 2375633
20080103 60.38 60.38 59.70 60.22 1370080
20080104 59.86 60.36 59.37 59.57 2091062
20080107 59.92 61.19 59.44 60.84 2239400
20080108 61.02 63.18 60.93 62.23 2719772
20080109 62.19 63.79 62.19 63.79 2190874
20080110 63.19 63.63 62.49 63.45 1547299
20080111 62.77 64.01 62.39 63.85 1450248
20080114 64.04 64.42 62.84 63.19 1558342
20080115 62.53 62.53 61.56 61.80 1788122
20080116 62.04 64.38 61.78 63.97 2326364
20080117 64.29 64.29 62.64 62.75 2055066
20080118 63.31 64.42 60.41 61.03 2815549
20080122 59.81 61.40 58.61 59.38 2349724
20080123 57.42 59.80 57.18 59.66 3483334
20080124 59.69 59.69 57.85 58.78 3097783
20080125 58.93 60.87 56.71 56.88 3718529
20080128 56.62 57.58 56.33 56.64 2715100
20080129 56.88 59.04 56.07 58.63 3358250
20080130 58.79 60.88 58.72 59.58 2903469
20080131 58.37 60.20 57.93 59.18 3442560
20080201 57.80 58.53 56.74 57.83 5186722
20080204 57.85 58.82 57.59 58.22 2203722
20080205 57.33 57.66 56.34 56.34 3708123
20080206 56.60 56.74 54.05 54.28 5119083
20080207 54.21 54.77 53.42 54.34 5046985
20080208 53.78 55.20 53.29 54.32 2776792
20080211 54.21 54.48 53.70 54.35 2579398
20080212 54.58 55.07 54.12 54.54 2901663
20080213 54.85 55.31 54.17 54.44 3444259
20080214 54.54 55.10 54.05 54.85 3609904
20080215 54.79 55.15 54.40 55.15 2890089
20080219 55.31 55.99 55.18 55.64 3066672
20080220 55.61 56.09 55.23 56.04 3093642
20080221 56.13 56.17 55.51 55.58 2123023
20080222 55.39 56.51 55.39 56.40 2406851
20080225 56.54 57.80 56.46 57.58 2668061
20080226 57.23 57.64 56.88 57.21 2555188
20080227 57.01 57.55 56.86 57.19 1529566
20080228 56.95 56.95 56.34 56.53 1464939
20080229 56.41 56.41 55.19 55.39 2079980
20080303 55.21 55.43 55.02 55.43 2128033
20080304 54.92 55.07 54.54 54.67 3724933
20080305 55.01 55.64 54.99 55.54 1824544
20080306 55.38 55.51 54.64 54.68 2438736
20080307 54.29 54.73 53.83 54.11 2296379
20080310 54.27 54.27 52.30 52.53 3406380
20080311 53.58 53.58 50.59 52.13 5121663
20080312 52.51 53.23 51.80 51.99 3182237
20080313 51.38 51.83 49.67 49.93 6541731
20080314 49.93 51.21 49.07 49.86 5105540
20080317 48.78 49.93 48.78 49.07 2566984
20080318 49.84 51.21 49.84 51.14 2997874
20080319 51.40 52.20 51.27 51.32 2365012
20080320 51.32 52.07 50.92 52.07 2631268
20080324 51.85 51.91 50.43 50.63 1778824
20080325 50.55 50.77 48.75 48.87 3704036
20080326 48.56 49.64 48.56 49.54 3624159
20080327 49.41 50.01 49.02 49.30 1855837
20080328 49.15 49.92 48.55 48.70 1464514
20080331 48.76 49.44 48.15 49.37 2543647
20080401 49.50 50.88 48.78 50.78 1780097
20080402 50.38 50.86 49.50 50.15 2148082
20080403 49.92 50.49 49.77 49.78 1208124
20080404 49.77 51.59 49.77 51.19 2706901
20080407 51.66 51.80 49.80 49.97 2368300
20080408 49.73 50.02 49.65 49.98 1828787
20080409 50.34 51.00 50.09 50.82 1812451
20080410 49.69 50.22 49.34 49.70 3751134
20080411 49.22 49.82 49.06 49.38 1957884
20080414 49.22 49.34 48.33 48.98 1971356
20080415 49.02 49.89 48.88 49.06 2609840
20080416 49.58 49.93 48.77 49.67 1903678
20080417 49.43 49.93 49.15 49.90 1536966
20080418 51.99 52.27 50.28 51.41 4001266
20080421 51.49 51.53 50.43 51.00 2295955
20080422 50.68 51.22 49.30 49.66 5196767
20080423 49.82 51.08 49.32 50.33 3347083
20080424 50.44 51.94 49.72 51.51 2190407
20080425 51.56 51.71 50.79 51.38 2252569
20080428 51.20 51.46 50.16 50.58 2571015
20080429 50.32 50.73 49.92 50.01 2268587
20080430 49.87 50.36 49.10 49.13 2157311
20080501 49.16 51.10 49.16 50.76 2818495
20080502 51.13 51.81 50.82 51.19 2120714
20080505 49.84 51.11 49.84 50.99 3004663
20080506 54.68 55.62 53.43 54.91 9975373
20080507 54.85 54.96 53.88 54.07 3738193
20080508 54.34 54.73 53.75 54.06 2055476
20080509 53.39 54.35 53.15 54.08 1849578
20080512 54.01 54.54 53.87 54.53 1264557
20080513 55.32 55.32 54.04 54.82 1715707
20080514 55.05 55.73 54.82 55.23 1532617
20080515 55.03 55.61 54.68 55.41 1617797
20080516 55.04 55.67 54.88 55.21 3278132
20080519 54.97 55.42 54.76 55.04 1464090
20080520 55.19 55.24 54.27 54.57 2542586
20080521 54.61 54.89 53.65 53.73 2220109
20080522 53.73 54.75 53.55 54.66 1795690
20080523 54.12 54.38 53.90 53.94 1702342
20080527 53.83 54.32 53.39 54.31 1686960
20080528 54.44 54.68 53.98 54.21 1406596
20080529 54.21 54.56 53.82 54.26 1314838
20080530 54.21 54.48 53.65 54.35 2132382
20080602 54.21 54.28 53.64 54.07 1539724
20080603 54.11 54.65 54.00 54.23 2563802
20080604 53.99 54.74 53.86 54.61 1079211
20080605 54.65 55.10 54.43 54.86 1608389
20080606 54.06 54.59 53.51 53.87 2114491
20080609 53.93 54.31 53.39 53.65 1701543
20080610 53.49 53.66 52.92 53.28 2346952
20080611 53.08 53.28 51.97 51.97 2805418
20080612 52.24 53.07 52.14 52.48 2658171
20080613 52.62 53.27 52.22 52.91 2140320
20080616 52.67 53.87 52.28 53.75 1991908
20080617 52.23 54.45 52.20 53.23 1673808
20080618 52.70 53.02 51.91 52.20 2360502
20080619 52.28 53.26 52.00 52.95 2286825
20080620 54.03 54.47 53.23 53.93 5496934
20080623 53.94 54.47 53.80 54.03 1706942
20080624 53.71 53.74 52.46 52.60 2770380
20080625 52.89 54.26 52.69 53.70 2332873
20080626 53.66 53.66 52.27 52.36 1462095
20080627 52.62 53.85 52.47 53.57 3424046
20080630 53.16 54.07 52.67 52.82 1980899
20080701 52.59 52.59 51.02 51.82 2880365
20080702 51.82 52.96 51.82 51.87 1382596
20080703 52.19 52.44 51.16 51.57 947736
20080707 51.55 52.34 50.81 51.24 2046954
20080708 51.16 53.30 50.90 53.23 2155881
20080709 53.36 53.52 52.24 52.36 1462201
20080710 52.31 52.73 51.52 52.56 1593781
20080711 51.86 52.38 51.34 51.54 1915268
20080714 52.03 52.33 51.13 51.57 1427374
20080715 50.62 51.39 50.15 50.83 2007469
20080716 50.48 50.87 49.60 50.62 2424969
20080717 50.63 51.57 49.87 50.99 1689793
20080718 51.01 51.64 50.40 50.64 1823384
20080721 50.62 51.82 50.36 51.54 1394982
20080722 51.21 53.26 50.80 52.83 2011068
20080723 52.46 55.59 51.70 55.59 1923948
20080724 54.79 54.79 52.51 52.90 4379510
20080725 53.18 53.97 52.97 53.20 1671903
20080728 52.96 53.10 51.83 51.95 1103134
20080729 51.98 52.84 51.59 52.40 1803483
20080730 52.64 53.20 52.07 52.67 1247100
20080731 52.49 53.60 52.30 52.89 1824125
20080801 52.85 53.54 52.85 52.89 1611141
20080804 52.75 53.90 52.75 53.41 1858105
20080805 53.98 54.35 53.45 54.28 2059762
20080806 54.24 54.47 52.83 52.90 3200793
20080807 52.43 52.93 51.89 51.91 2383684
20080808 51.76 53.99 51.44 53.87 2733859
20080811 53.63 53.78 52.84 53.13 2066326
20080812 53.05 53.34 52.63 52.85 1389477
20080813 52.94 53.49 52.64 53.16 1325222
20080814 52.87 53.60 52.54 53.28 1522116
20080815 53.38 54.72 53.36 54.14 2269042
20080818 54.25 54.72 53.07 53.34 1723561
20080819 52.67 54.12 52.20 53.41 2175888
20080820 53.89 54.10 53.20 53.70 1938556
20080821 53.55 54.36 53.10 54.17 1265095
20080822 54.24 55.45 54.22 55.21 1306485
20080825 55.20 56.01 54.51 54.62 1275363
20080826 54.66 55.04 54.19 54.76 1011568
20080827 54.76 55.06 54.46 54.81 1462942
20080828 55.06 55.67 55.00 55.67 2133674
20080829 55.71 55.91 54.70 54.70 2299209
20080902 55.33 56.09 55.16 55.55 2421960
20080903 55.56 55.66 54.91 55.53 1324911
20080904 54.75 55.64 54.01 54.30 3713489
20080905 53.96 54.51 53.58 53.88 1742075
20080908 55.00 55.25 54.26 55.18 2670949
20080909 55.38 56.01 54.75 54.77 2283046
20080910 55.08 55.38 54.49 54.81 1550025
20080911 54.16 54.86 53.71 54.84 2053390
20080912 54.56 54.90 54.12 54.42 2137266
20080915 53.67 54.90 53.18 53.61 2728838
20080916 52.75 53.99 52.61 53.95 2466117
20080917 53.02 54.10 51.44 51.44 3133115
20080918 51.79 52.57 50.94 52.32 3288402
20080919 55.37 57.22 50.24 53.99 2907261
20080922 53.66 53.66 47.38 51.85 2228115
20080923 52.05 53.21 51.21 51.37 1484741
20080924 51.41 51.96 49.98 51.14 1757709
20080925 51.55 52.15 50.54 51.88 1471325
20080926 51.88 52.52 50.78 52.36 1973105
20080929 51.91 52.54 49.20 49.53 2507738
20080930 50.61 51.74 49.48 50.94 1947012
20081001 50.83 50.83 49.38 49.75 1968351
20081002 49.83 50.29 48.14 48.25 1656719
20081003 49.02 49.22 46.21 46.25 3102163
20081006 45.40 45.97 40.47 42.12 6090131
20081007 42.61 43.02 41.00 41.38 3687291
20081008 40.71 42.08 40.23 41.46 3241816
20081009 42.09 42.14 38.54 38.54 4033572
20081010 36.88 40.17 34.92 36.96 5384047
20081013 39.48 43.50 38.52 42.88 3460170
20081014 44.44 45.05 41.50 42.72 3467353
20081015 42.03 42.33 40.56 40.71 3806662
20081016 40.65 41.60 38.87 41.43 4229636
20081017 40.95 44.16 40.27 42.44 3957724
20081020 42.91 43.48 41.74 43.48 2150999
20081021 44.38 44.85 42.54 42.67 2865111
20081022 41.85 42.37 39.61 39.96 3144312
20081023 40.37 40.79 38.08 39.27 4115336
20081024 36.73 38.56 35.41 37.14 2667885
20081027 36.63 37.37 34.89 34.91 3581019
20081028 35.76 38.13 35.03 37.77 5322038
20081029 37.08 37.08 33.46 33.71 5941181
20081030 34.63 35.81 33.95 34.49 4298512
20081031 34.55 34.97 34.08 34.83 3084310
20081103 34.67 34.82 33.90 34.56 4136252
20081104 35.24 36.10 35.03 35.97 9115706
20081105 35.57 36.60 35.34 35.52 4455173
20081106 35.53 36.45 35.03 36.04 6728606
20081107 36.13 36.36 35.12 36.21 4243263
20081110 36.41 37.43 34.70 35.16 2717958
20081111 34.78 34.78 33.33 34.36 2726303
20081112 33.51 33.96 32.15 32.23 3300762
20081113 32.56 34.34 31.34 34.30 4450314
20081114 33.77 34.71 33.20 33.38 3220583
20081117 33.07 33.39 32.18 32.22 3343968
20081118 32.15 32.71 30.75 31.98 3486156
20081119 31.82 32.31 30.26 30.28 2542599
20081120 30.08 30.21 26.76 27.07 4848146
20081121 27.54 28.81 26.78 28.79 5972133
20081124 29.25 30.36 27.05 29.79 3852826
20081125 30.35 31.52 30.34 31.22 3905856
20081126 30.71 32.61 30.30 32.59 2758590
20081128 32.67 33.30 32.45 33.20 1056114
20081201 32.45 32.45 30.32 30.43 2262530
20081202 30.81 31.41 30.22 31.33 1730579
20081203 30.62 32.11 30.13 31.54 3826282
20081204 31.35 31.69 30.88 31.36 4111098
20081205 30.95 32.01 29.78 31.91 2413779
20081208 32.02 33.00 31.63 32.52 2307789
20081209 32.29 33.05 31.90 32.26 2092756
20081210 32.60 32.78 31.52 31.88 2250847
20081211 31.55 34.95 31.55 33.91 4768406
20081212 33.25 34.84 32.82 34.71 3651350
20081215 34.60 35.07 33.69 34.45 3588304
20081216 34.74 36.64 34.67 36.61 3593987
20081217 36.22 36.59 35.36 35.93 2324103
20081218 36.12 36.40 35.43 36.02 2363363
20081219 36.44 37.02 35.75 36.00 2758906
20081222 36.08 36.11 34.75 35.14 1678057
20081223 35.65 35.80 35.11 35.28 1601959
20081224 35.33 35.70 35.09 35.31 547950
20081226 35.45 35.61 35.11 35.50 409963
20081229 35.34 35.59 34.76 35.21 1387663
20081230 35.41 36.62 35.41 36.60 1179155
20081231 36.72 36.97 36.05 36.80 1677741
20090102 36.91 37.27 36.48 37.07 1602275
20090105 36.93 38.08 36.57 37.92 2206219
20090106 37.94 38.64 37.09 37.56 1589855
20090107 37.36 39.06 37.07 38.72 2580501
20090108 37.77 38.85 36.86 38.79 2997936
20090109 38.78 38.87 37.58 38.20 1548174
20090112 38.20 38.20 36.67 37.74 2395255
20090113 37.71 40.22 37.55 39.96 4552215
20090114 39.31 40.19 38.66 39.03 4282766
20090115 38.97 39.26 37.52 39.11 2930048
20090116 39.59 39.62 38.62 39.15 3780286
20090120 39.09 40.23 38.10 38.16 3233073
20090121 38.40 38.56 37.45 38.34 2357153
20090122 37.76 38.18 37.21 37.89 3510942
20090123 37.23 38.23 36.80 37.66 3437159
20090126 37.70 38.61 37.54 38.38 4028053
20090127 41.10 43.78 41.00 42.96 9176003
20090128 43.09 43.44 42.35 42.93 4038999
20090129 42.37 43.06 42.21 42.60 3159395
20090130 42.49 42.89 41.59 41.99 3269070
20090202 41.39 43.13 41.39 42.76 4619262
20090203 42.70 43.05 41.62 42.69 4473381
20090204 42.91 43.91 42.55 43.19 3961006
20090205 42.75 44.15 42.75 42.85 5648431
20090206 42.80 44.17 42.80 43.40 3595777
20090209 43.43 43.43 42.35 42.81 3146554
20090210 42.53 43.81 42.27 42.53 3626090
20090211 42.65 43.37 42.54 43.25 2901735
20090212 42.40 43.58 42.21 43.51 2442514
20090213 42.93 43.84 42.87 43.11 2464827
20090217 42.41 42.92 40.87 42.28 3761235
20090218 42.81 42.98 41.83 42.36 3826597
20090219 42.73 43.19 42.54 42.65 3116978
20090220 42.14 43.32 41.72 42.75 3430423
20090223 43.24 43.24 41.37 41.42 2992463
20090224 41.66 42.87 41.42 42.68 3292120
20090225 42.55 42.75 41.35 41.52 3166237
20090226 42.04 42.12 38.84 39.19 5353715
20090227 38.26 39.94 38.26 39.08 4913179
20090302 38.54 39.36 37.77 37.83 3494793
20090303 38.22 38.98 37.40 37.73 3101596
20090304 38.32 39.23 37.17 38.73 3420059
20090305 37.85 38.45 37.31 37.60 3634816
20090306 37.99 38.54 36.63 37.52 2841179
20090309 37.09 37.46 36.54 37.04 3367576
20090310 37.73 39.96 36.83 39.94 5380481
20090311 39.81 40.00 32.80 33.13 14509664
20090312 33.68 34.33 31.81 33.49 9325047
20090313 33.69 34.60 33.22 34.20 6302594
20090316 34.15 34.87 33.44 33.56 3250541
20090317 34.08 34.33 33.08 33.97 4156385
20090318 33.97 35.02 33.57 34.27 4870143
20090319 34.30 34.65 34.06 34.23 3396757
20090320 34.38 34.38 33.31 33.37 3189452
20090323 34.02 34.56 33.40 34.53 2940476
20090324 34.15 34.99 34.15 34.55 2272377
20090325 34.91 35.34 34.12 35.05 3044601
20090326 35.37 35.49 34.44 34.91 3839812
20090327 34.72 35.15 34.19 34.75 3012901
20090330 34.70 34.70 33.73 34.41 2685832
20090331 34.15 34.21 32.88 33.38 5126047
20090401 32.62 33.29 32.10 33.07 3640904
20090402 33.56 34.07 33.41 33.74 3970807
20090403 33.81 33.82 31.82 32.29 5170552
20090406 32.10 32.73 32.04 32.43 7144619
20090407 32.06 32.58 31.56 32.27 4143264
20090408 32.56 32.91 32.16 32.53 2706300
20090409 33.84 33.88 32.61 33.60 3391823
20090413 33.36 33.70 32.99 33.54 2044289
20090414 33.23 34.16 32.78 33.96 2633350
20090415 33.84 34.35 33.40 34.01 4368203
20090416 34.11 34.90 34.11 34.56 3347213
20090417 34.90 35.25 34.06 34.57 4312992
20090420 34.09 34.85 33.90 34.04 2459843
20090421 34.10 34.24 33.40 33.81 2732016
20090422 33.46 34.49 33.41 33.96 3064439
20090423 34.16 34.54 33.21 33.58 3823647
20090424 33.75 34.30 33.57 34.15 2177804
20090427 34.14 35.42 33.77 35.15 2595038
20090428 35.09 35.59 34.64 34.74 2261041
20090429 33.08 36.44 32.90 36.00 4876441
20090430 35.73 36.76 34.96 35.25 2579293
20090501 35.49 36.24 35.05 36.14 2827429
20090504 36.87 37.26 36.08 37.26 4404311
20090505 36.92 38.86 36.20 36.37 8248531
20090506 36.64 36.94 35.75 35.97 4098339
20090507 36.17 38.24 35.78 37.71 6303434
20090508 38.14 39.60 37.51 39.35 4463196
20090511 38.85 39.07 38.46 38.63 4272266
20090512 39.16 39.52 38.30 38.75 3703988
20090513 38.15 38.85 37.91 38.05 3484297
20090514 37.76 38.39 37.24 37.60 3714274
20090515 37.60 37.64 36.52 36.64 4096765
20090518 36.91 37.57 36.46 37.44 4160688
20090519 37.44 37.65 37.01 37.10 3430030
20090520 37.30 39.00 37.14 38.88 5166563
20090521 38.73 38.82 37.84 38.40 3292107
20090522 38.40 39.18 38.15 38.96 2436436
20090526 38.61 38.99 37.51 38.55 4313307
20090527 38.59 39.06 38.37 38.38 2736005
20090528 38.55 39.02 38.14 38.57 2297778
20090529 38.64 39.32 38.50 39.20 2176439
20090601 39.46 39.98 39.06 39.88 3615817
20090602 39.89 39.96 38.73 39.37 4640691
20090603 38.73 38.88 37.85 38.39 5310994
20090604 38.57 38.89 37.83 38.70 2885789
20090605 38.69 39.84 38.54 39.65 3100232
20090608 39.78 39.97 38.91 39.57 2839581
20090609 39.79 39.79 38.90 39.56 2787146
20090610 39.90 40.57 39.65 40.44 4301603
20090611 40.64 41.63 40.44 41.13 3700739
20090612 41.02 41.24 40.36 41.07 2598126
20090615 40.63 40.70 39.61 39.66 2565053
20090616 39.84 40.59 39.41 39.95 1999774
20090617 39.90 41.51 39.77 41.19 3206630
20090618 41.17 42.20 40.85 42.04 3108667
20090619 42.52 43.00 42.28 42.62 3974011
20090622 42.20 42.56 41.45 41.55 3761757
20090623 41.48 41.65 41.03 41.45 2215064
20090624 41.66 42.04 41.19 41.84 2242799
20090625 41.61 43.25 41.52 42.78 2943615
20090626 42.72 42.93 42.17 42.68 2390582
20090629 42.93 42.93 41.91 42.49 2122334
20090630 42.43 42.72 41.75 42.04 1915208
20090701 42.15 42.27 41.75 42.07 3578703
20090702 41.64 42.07 40.71 41.20 2845442
20090706 41.00 41.92 40.89 41.58 3000342
20090707 42.20 42.98 41.86 42.45 5971274
20090708 42.50 42.77 41.36 41.76 3389475
20090709 41.94 42.23 41.46 41.71 2091144
20090710 41.60 42.18 41.10 41.30 1478349
20090713 41.32 42.38 41.24 41.94 2482056
20090714 41.91 42.00 41.64 41.94 2569240
20090715 42.04 42.39 41.73 42.39 4314895
20090716 42.48 43.14 42.22 42.91 2679867
20090717 42.99 43.68 42.71 43.62 2132486
20090720 43.87 43.97 43.01 43.59 1592849
20090721 43.73 44.08 43.50 43.88 1027361
20090722 43.80 44.05 43.42 43.64 1496560
20090723 43.73 44.36 43.36 44.22 2107995
20090724 44.04 44.66 43.66 44.63 1494676
20090727 44.79 44.87 43.91 44.73 1147408
20090728 44.59 45.04 43.95 44.74 2474521
20090729 48.43 49.85 47.95 48.74 8561027
20090730 49.04 49.31 48.52 48.80 2865014
20090731 48.84 49.48 48.35 48.87 2631514
20090803 49.11 50.64 48.54 50.52 4613705
20090804 50.43 52.04 50.16 51.93 5118803
20090805 52.04 52.30 50.30 50.93 3449655
20090806 50.91 51.32 49.86 50.22 3023472
20090807 50.57 51.00 50.26 50.74 2424074
20090810 50.90 51.96 50.59 51.91 2695671
20090811 51.91 52.04 51.32 51.52 1798300
20090812 51.71 52.31 51.18 51.88 2031801
20090813 51.88 53.13 51.43 53.09 3326364
20090814 52.93 53.26 51.73 52.55 2493778
20090817 51.76 52.41 51.36 52.14 2897355
20090818 52.13 52.45 51.59 52.04 2326215
20090819 51.64 52.88 51.64 52.52 2100564
20090820 52.67 53.09 52.51 52.98 2125683
20090821 53.40 53.86 53.09 53.73 2385349
20090824 53.99 54.15 53.54 53.86 1983866
20090825 54.08 54.51 53.86 54.08 2256510
20090826 54.10 54.63 53.54 53.99 1907672
20090827 53.91 54.66 53.67 54.45 1560404
20090828 54.69 54.94 53.47 53.83 2242046
20090831 53.63 54.54 53.46 54.44 1966842
20090901 54.22 54.99 53.21 53.37 2259801
20090902 53.14 53.85 53.10 53.35 2337087
20090903 53.24 53.35 52.28 53.13 2819294
20090904 53.26 53.80 53.02 53.74 1708558
20090908 54.05 54.16 53.04 53.63 1748246
20090909 53.58 55.34 53.43 54.82 2449258
20090910 54.55 54.82 54.21 54.70 2421058
20090911 54.80 55.64 54.50 55.11 3100972
20090914 55.16 55.85 54.86 55.75 2232541
20090915 56.11 56.33 54.76 55.24 1594717
20090916 55.68 55.68 54.54 55.21 2294266
20090917 55.23 55.91 55.06 55.68 2508998
20090918 55.82 56.10 55.24 55.97 2866188
20090921 55.72 57.15 55.55 56.81 1912428
20090922 57.02 57.02 55.64 55.93 1981464
20090923 55.91 56.44 55.54 55.65 1391474
20090924 55.71 56.11 55.12 55.60 1357322
20090925 55.55 56.02 55.13 55.33 2274318
20090928 55.59 57.19 55.34 56.78 1681299
20090929 56.79 57.14 56.06 56.28 2002039
20090930 56.64 57.40 56.25 57.02 3020030
20091001 57.08 57.31 55.84 55.89 2152539
20091002 55.55 56.01 55.08 55.25 1680881
20091005 55.40 55.40 54.90 55.10 1644327
20091006 55.50 56.21 55.00 55.57 2089039
20091007 55.64 56.95 55.56 56.78 2994755
20091008 57.13 57.44 56.97 57.01 2454584
20091009 56.85 58.27 56.85 57.92 3004469
20091012 59.11 59.19 58.00 58.52 2824829
20091013 58.50 58.50 57.68 57.93 1830964
20091014 58.30 59.14 58.22 58.95 1984493
20091015 58.81 59.32 58.47 58.68 2446855
20091016 58.21 58.68 57.81 58.47 2413956
20091019 58.60 58.87 58.04 58.65 1950967
20091020 58.65 59.69 57.96 59.28 3226511
20091021 59.11 59.28 58.18 58.28 2962692
20091022 58.26 58.61 57.89 58.19 2272125
20091023 58.40 58.66 57.52 57.75 2469728
20091026 57.79 59.12 57.66 57.85 2601429
20091027 57.92 58.10 56.90 57.08 3709553
20091028 57.94 57.94 53.45 55.99 6191605
20091029 55.09 56.56 55.09 56.40 2904100
20091030 56.28 56.88 55.98 56.23 2849060
20091102 56.51 57.01 56.24 57.01 2615528
20091103 56.92 57.88 56.59 57.69 3468815
20091104 58.02 58.74 57.64 58.16 3079458
20091105 58.29 59.42 58.29 59.33 2689577
20091106 59.11 59.95 57.92 59.92 1811120
20091109 60.32 61.28 60.03 61.20 2294162
20091110 61.12 61.76 61.07 61.54 1609026
20091111 61.42 61.70 60.80 61.09 1655293
20091112 61.24 61.82 60.96 61.14 1615710
20091113 61.25 61.76 60.90 61.51 1275231
20091116 61.38 62.22 61.23 61.57 1718585
20091117 61.50 61.50 60.93 61.03 2082563
20091118 61.09 61.20 60.46 60.98 1074076
20091119 60.85 61.14 59.86 60.37 1688192
20091120 60.05 60.90 59.77 60.44 2113060
20091123 60.94 61.16 60.17 60.35 1958800
20091124 60.23 61.10 60.08 60.85 1855925
20091125 61.47 61.48 60.76 60.87 1056426
20091127 59.93 60.64 59.35 60.20 671334
20091130 60.31 60.31 59.46 59.49 1753494
20091201 59.58 60.26 59.58 59.94 2488729
20091202 59.64 60.24 59.43 59.46 2109593
20091203 59.48 59.79 58.42 58.51 2562639
20091204 58.67 59.39 58.07 58.46 2092914
20091207 58.36 59.33 58.31 58.42 2080821
20091208 58.33 58.96 58.21 58.78 3638961
20091209 58.77 58.77 57.76 58.39 3295164
20091210 58.39 60.05 58.29 59.85 2466525
20091211 59.99 60.33 59.47 59.71 1683650
20091214 60.26 60.70 60.03 60.43 1520716
20091215 60.55 61.50 60.18 61.14 2531470
20091216 61.45 61.48 60.76 61.02 2153897
20091217 60.82 61.21 60.28 61.08 2170576
20091218 61.38 61.38 60.41 60.73 2011603
20091221 61.18 61.87 60.91 61.01 2159005
20091222 60.99 61.42 60.32 60.41 1622146
20091223 60.67 60.91 60.20 60.25 1143352
20091224 60.58 60.66 60.00 60.26 615250
20091228 60.67 60.90 60.31 60.87 1085079
20091229 60.95 61.39 60.87 61.33 1186718
20091230 61.44 61.44 60.45 60.85 727521
20091231 60.65 60.86 59.93 59.96 969368
20100104 60.43 60.90 59.96 60.78 2121581
20100105 60.73 61.05 60.67 61.00 2223740
20100106 60.20 60.20 58.30 58.52 4409536
20100107 59.60 59.60 57.94 58.64 3950339
20100108 58.72 58.88 57.80 58.30 2719214
20100111 58.26 59.08 58.26 58.96 1330262
20100112 58.92 59.91 58.47 59.78 3734032
20100113 59.79 60.33 59.40 59.96 2151916
20100114 60.03 60.08 59.41 59.47 1925289
20100115 59.37 59.65 58.97 59.40 2764560
20100119 59.71 60.89 59.27 60.59 2884024
20100120 60.62 60.89 59.53 59.86 1387492
20100121 59.87 60.18 58.45 58.83 2152750
20100122 58.54 58.99 58.08 58.10 1754745
20100125 58.66 59.06 57.93 58.94 2342162
20100126 59.02 60.07 58.43 59.81 3104918
20100127 57.71 59.00 55.93 57.10 8541989
20100128 57.18 58.78 57.18 57.85 3042163
20100129 58.06 58.17 56.32 56.43 3283592
20100201 56.59 57.37 55.79 57.11 2048714
20100202 57.14 58.03 56.92 58.00 2045691
20100203 57.89 57.89 57.48 57.75 2115430
20100204 57.44 57.66 56.11 56.21 2707226
20100205 56.13 56.18 54.90 55.91 3346035
20100208 56.03 56.31 55.22 55.94 2393763
20100209 55.99 56.83 55.99 56.36 1765065
20100210 56.42 56.53 55.45 56.22 1942489
20100211 56.23 56.88 55.70 56.59 2500822
20100212 56.16 56.64 55.64 56.59 2042459
20100216 56.68 57.56 56.64 57.44 1858155
20100217 57.51 58.04 56.89 57.82 2115743
20100218 57.83 58.25 57.60 58.24 1529786
20100219 57.91 58.36 57.51 58.28 1832928
20100222 58.17 58.24 57.41 57.49 2063308
20100223 56.54 57.07 55.77 56.15 3636668
20100224 56.18 56.93 55.92 56.86 2364887
20100225 56.23 56.91 56.05 56.85 2325664
20100226 57.00 57.25 56.71 56.86 1361276
20100301 57.06 58.24 57.06 58.06 1526168
20100302 58.44 59.55 58.25 59.31 2852072
20100303 59.35 59.42 58.22 58.40 1741101
20100304 58.55 59.01 58.47 58.91 1518366
20100305 59.04 59.68 59.04 59.67 1474464
20100308 59.51 59.59 58.62 58.63 1759723
20100309 58.45 58.77 57.91 58.09 2012420
20100310 57.92 58.51 57.75 58.24 1865317
20100311 58.06 58.20 57.32 58.12 1941781
20100312 58.36 59.25 58.36 58.71 2428137
20100315 58.67 58.83 58.20 58.39 1593062
20100316 58.39 59.08 58.27 58.91 1682218
20100317 58.84 60.52 58.84 60.52 2979097
20100318 60.46 60.93 59.88 60.86 1936476
20100319 61.59 61.78 60.62 61.59 3739060
20100322 61.33 63.11 61.30 62.12 2583146
20100323 62.23 62.45 61.47 62.41 1820582
20100324 62.51 62.68 61.39 61.53 1396439
20100325 61.54 62.18 61.50 61.68 1543854
20100326 61.76 62.00 60.87 61.15 1809555
20100329 61.15 62.86 61.02 62.66 2402961
20100330 62.57 64.38 62.35 64.13 4782202
20100331 63.89 63.89 62.86 63.17 3540045
20100401 63.35 63.79 63.22 63.79 1874368
20100405 64.12 64.35 63.64 64.03 1734235
20100406 63.68 64.12 63.54 64.04 1593894
20100407 63.96 64.03 63.33 63.60 2224336
20100408 63.83 64.04 63.25 64.02 2683122
20100409 63.91 64.31 63.53 63.98 1834627
20100412 63.97 63.98 62.75 62.93 2622991
20100413 62.93 63.02 61.95 62.71 3197463
20100414 63.07 63.07 62.03 62.36 2108339
20100415 62.36 62.45 62.04 62.27 1447623
20100416 62.11 62.36 61.30 61.70 2243686
20100419 61.51 62.08 61.33 61.93 1794470
20100420 62.34 63.58 62.09 63.42 1698447
20100421 63.42 63.67 62.60 62.97 1725080
20100422 62.93 64.33 62.80 64.17 3167501
20100423 64.17 65.39 63.76 65.39 2626528
20100426 65.41 65.55 64.34 64.51 2205506
20100427 64.12 64.49 63.34 63.45 2769262
20100428 63.61 64.04 63.17 63.68 1634259
20100429 64.09 64.70 63.78 63.90 1877697
20100430 64.04 64.34 62.28 62.30 2211748
20100503 62.35 62.60 61.57 62.36 3006250
20100504 65.26 65.54 63.68 64.92 8622070
20100505 64.30 65.23 64.01 64.71 2952048
20100506 64.42 65.08 60.50 63.49 4708963
20100507 63.36 63.36 60.64 61.26 4144582
20100510 63.66 64.34 62.83 63.91 3166357
20100511 63.43 64.30 63.17 63.54 2208939
20100512 64.89 66.42 64.04 66.38 4292101
20100513 66.24 67.25 65.76 66.32 3962108
20100514 66.08 66.99 64.10 65.09 2701536
20100517 65.43 66.17 64.46 65.94 2844790
20100518 66.67 68.35 66.60 66.65 6225352
20100519 66.35 67.52 65.72 67.15 3201000
20100520 65.38 66.31 65.02 65.02 3837164
20100521 63.64 65.73 63.46 65.68 4226872
20100524 65.34 66.59 64.60 65.51 3780569
20100525 64.36 65.34 63.64 65.18 4106818
20100526 65.45 66.78 65.10 65.25 2975144
20100527 66.29 67.36 65.96 67.35 2283947
20100528 66.73 68.12 66.73 67.29 2488164
20100601 66.96 67.50 65.99 66.14 2368630
20100602 66.48 67.53 66.16 67.53 2992309
20100603 67.77 68.72 67.77 68.52 2771031
20100604 67.20 67.44 65.58 65.90 3082402
20100607 66.00 66.97 65.73 66.28 3054417
20100608 66.44 66.44 65.05 65.76 2546001
20100609 66.02 67.21 65.81 66.07 2207634
20100610 66.82 67.36 66.49 67.17 2148593
20100611 66.50 67.24 66.00 67.14 1825376
20100614 67.26 67.88 66.93 67.28 2476688
20100615 67.90 68.10 67.47 67.92 2455002
20100616 67.49 68.31 67.39 68.10 2346674
20100617 68.69 68.69 67.91 68.52 2208568
20100618 68.36 68.47 67.46 67.55 3004109
20100621 68.07 68.57 67.00 67.30 2935418
20100622 67.20 67.59 65.85 65.97 2580968
20100623 65.85 66.35 65.35 65.95 1817075
20100624 65.66 65.94 64.76 65.26 2126285
20100625 65.17 66.03 64.55 65.69 2875029
20100628 65.81 66.29 65.13 66.04 1588799
20100629 65.14 65.60 64.61 65.00 3211217
20100630 64.80 66.02 64.53 64.73 2726961
20100701 64.57 64.67 62.77 64.58 3982374
20100702 64.62 65.22 64.25 64.73 1921874
20100706 65.05 65.83 64.66 65.20 1799332
20100707 65.14 65.68 64.57 65.61 3232903
20100708 65.80 66.09 64.92 65.53 2160837
20100709 65.71 65.79 64.61 64.99 1964313
20100712 64.85 64.96 64.40 64.64 1494272
20100713 65.01 65.45 64.63 64.77 3623255
20100714 64.65 66.63 64.56 66.16 2297076
20100715 66.01 66.96 65.76 66.88 2529399
20100716 66.62 66.76 65.40 65.53 2283795
20100719 65.77 65.77 64.52 64.65 2630566
20100720 64.09 65.01 63.93 64.98 2090176
20100721 65.40 65.40 63.81 64.04 3064913
20100722 64.67 65.15 61.29 62.21 9774870
20100723 62.35 64.28 62.21 63.25 4289716
20100726 63.30 64.05 63.30 63.69 2036946
20100727 63.61 63.72 61.54 62.81 7693514
20100728 62.82 63.34 60.98 61.70 2957208
20100729 62.16 62.70 61.01 61.56 3332618
20100730 60.96 60.97 57.47 60.54 5948658
20100802 60.94 61.33 60.45 61.20 2360267
20100803 60.91 60.92 59.55 59.85 3552178
20100804 60.10 60.74 59.36 60.69 3060970
20100805 60.31 60.56 59.50 60.56 3289453
20100806 59.96 60.74 59.43 60.53 3331892
20100809 60.78 60.78 59.90 60.05 2810904
20100810 59.75 59.94 59.26 59.38 3238817
20100811 58.79 58.92 58.09 58.40 2822422
20100812 57.66 58.90 57.65 58.74 2723329
20100813 58.59 59.09 57.94 58.45 3084213
20100816 58.47 59.26 57.84 58.64 2258788
20100817 58.92 59.66 58.68 59.37 2336091
20100818 59.41 60.62 59.28 60.01 2093185
20100819 59.73 59.86 58.70 59.22 2062367
20100820 58.73 59.64 58.73 59.43 2649555
20100823 59.66 60.12 59.03 59.09 2062264
20100824 58.80 58.87 57.86 58.13 2080318
20100825 57.83 58.53 57.49 58.27 3313111
20100826 58.31 58.77 57.52 57.60 2678089
20100827 57.86 58.34 57.16 58.17 2362342
20100830 58.37 58.39 57.08 57.08 1327396
20100831 56.83 57.03 55.88 56.11 2830868
20100901 56.71 57.56 56.51 56.83 2130599
20100902 57.14 57.70 56.63 57.51 2533236
20100903 57.90 58.03 57.46 57.95 1286119
20100907 57.64 57.80 56.91 57.02 1641891
20100908 57.02 57.43 56.48 56.55 1671995
20100909 57.06 57.74 56.91 57.66 2515959
20100910 57.84 57.86 57.23 57.37 1611372
20100913 57.75 57.78 56.73 56.74 1947282
20100914 56.65 58.07 56.46 57.75 2708898
20100915 57.92 61.52 57.85 60.88 5272962
20100916 60.77 60.77 59.89 60.34 2002629
20100917 60.70 61.08 60.12 60.27 3273643
20100920 60.30 61.04 60.16 60.89 1396812
20100921 60.92 61.30 60.59 60.83 1810518
20100922 60.55 60.80 60.06 60.09 2248742
20100923 59.71 60.12 56.14 58.74 10760483
20100924 59.14 60.33 58.36 59.84 2410438
20100927 59.75 60.06 58.61 59.40 2306572
20100928 59.80 60.44 59.07 60.39 2722657
20100929 60.13 61.45 59.70 59.89 4721561
20100930 60.22 60.68 59.47 59.72 2714381
20101001 60.02 60.14 58.17 58.67 3249332
20101004 58.41 58.75 57.55 57.88 2889422
20101005 58.26 59.61 58.23 59.18 2427714
20101006 58.90 59.03 58.06 58.31 1496437
20101007 58.29 58.82 58.14 58.50 1203046
20101008 58.57 59.09 58.22 58.75 1473677
20101011 58.56 59.06 58.43 58.88 1306602
20101012 58.60 59.43 58.58 59.22 1764896
20101013 59.37 60.57 59.35 60.35 2483061
20101014 60.32 60.81 59.87 59.92 2929561
20101015 60.33 60.68 59.88 60.30 2266225
20101018 60.15 60.79 59.92 60.52 3170295
20101019 59.90 59.98 58.37 59.16 3000840
20101020 59.15 59.75 58.92 59.04 1776482
20101021 59.49 59.58 58.39 59.26 1221357
20101022 59.41 59.79 58.94 59.04 1650374
20101025 59.33 60.30 59.26 59.62 2159359
20101026 59.33 60.40 58.65 59.84 3238573
20101027 63.45 63.87 62.58 63.22 4929397
20101028 63.32 63.63 62.54 62.86 2532098
20101029 62.56 63.87 62.40 63.78 3391165
20101101 63.80 65.73 63.61 65.61 6523286
20101102 66.00 66.00 64.57 64.72 4058536
20101103 64.62 65.37 64.57 65.14 2240673
20101104 65.66 65.73 64.55 64.81 2342677
20101105 64.80 64.97 64.01 64.09 2438266
20101108 63.78 63.83 63.28 63.43 2508924
20101109 63.37 63.73 62.75 62.82 3589276
20101110 62.76 63.00 61.91 63.00 3240228
20101111 62.73 63.54 62.16 63.53 2153566
20101112 62.91 63.34 62.60 62.92 1544956
20101115 63.14 63.14 62.24 62.43 1042799
20101116 62.19 62.52 61.43 61.98 1953489
20101117 62.12 62.73 61.61 62.54 1609407
20101118 62.87 64.14 62.79 63.21 2317020
20101119 63.27 63.89 62.96 63.80 1834002
20101122 63.75 63.75 62.36 62.95 1802552
20101123 62.73 62.73 61.83 62.05 1729101
20101124 62.66 62.94 61.94 62.64 1364328
20101126 62.13 62.59 61.70 62.36 500916
20101129 62.12 62.43 61.55 62.29 1273967
20101130 61.66 62.51 61.38 61.94 1735212
20101201 62.58 63.87 62.41 63.66 1795253
20101202 63.55 64.83 63.38 64.78 1637825
20101203 64.51 64.98 63.64 64.96 1971560
20101206 64.67 64.84 64.40 64.52 1239923
20101207 64.78 65.40 64.75 64.80 1643293
20101208 65.06 65.21 63.82 64.42 1477097
20101209 64.64 65.45 64.56 65.28 1578094
20101210 65.45 66.07 65.35 66.00 1835900
20101213 65.99 65.99 64.97 65.28 1808458
20101214 65.57 66.99 65.44 66.42 1981876
20101215 66.93 67.49 66.14 66.20 4700959
20101216 66.19 66.58 65.60 66.53 1594084
20101217 66.34 67.09 66.08 66.70 3178368
20101220 67.03 67.46 66.60 67.28 1517227
20101221 67.36 67.87 67.17 67.80 1951340
20101222 67.69 68.85 67.61 68.79 1596663
20101223 68.60 68.79 68.26 68.69 1399414
20101227 68.50 68.80 68.34 68.64 910419
20101228 68.64 68.72 68.43 68.46 852338
20101229 68.64 68.82 68.27 68.43 875550
20101230 68.42 68.91 68.07 68.39 821698
20101231 68.37 68.50 68.07 68.22 1096010
20110103 68.37 69.42 68.28 69.03 1883458
20110104 68.97 69.75 68.82 69.62 3195080
20110105 69.31 70.14 69.13 70.11 3111518
20110106 69.98 72.59 69.98 72.56 3084179
20110107 72.11 72.21 71.11 71.73 2391126
20110110 71.65 72.19 71.22 71.34 2578368
20110111 71.59 72.49 71.37 72.19 2168293
20110112 72.63 72.68 71.49 71.72 2015817
20110113 71.86 72.60 71.74 72.12 2421456
20110114 71.95 72.01 71.56 71.90 2060693
20110118 72.07 72.91 71.95 72.65 3070562
20110119 72.68 72.74 71.57 71.96 2447247
20110120 71.82 72.04 70.96 71.50 2402680
20110121 71.89 72.14 70.91 70.96 2427749
20110124 71.11 72.01 71.08 71.97 2107220
20110125 71.70 72.69 71.49 72.28 1092399
20110126 72.56 73.18 72.13 73.04 1662688
20110127 72.69 73.02 71.83 72.88 1987653
20110128 72.77 72.86 71.56 71.88 1896457
20110131 72.61 72.95 71.13 72.86 3718945
20110201 74.06 75.44 74.06 75.22 4510519
20110202 74.87 75.34 74.01 74.52 2584042
20110203 73.25 74.64 72.74 74.48 3503849
20110204 74.55 75.46 73.87 75.36 1968465
20110207 75.32 76.04 74.76 74.81 2177990
20110208 74.97 75.98 74.91 75.94 2157254
20110209 76.07 76.45 75.71 76.14 1978781
20110210 76.02 76.13 75.32 76.05 1066402
20110211 75.70 76.58 75.14 76.35 1368568
20110214 76.41 77.02 76.41 76.98 1349070
20110215 76.90 76.94 76.57 76.65 2334283
20110216 76.86 77.43 76.60 77.23 1821560
20110217 77.14 78.05 76.65 77.95 2925720
20110218 78.12 78.52 77.66 78.17 2374310
20110222 77.65 77.70 75.86 76.10 1899758
20110223 75.90 76.27 75.19 76.09 2261759
20110224 75.75 76.41 75.31 75.81 2219978
20110225 76.09 76.97 75.99 76.96 1172638
20110228 76.77 77.63 76.72 77.03 1732145
20110301 77.21 77.69 76.98 77.04 2057494
20110302 76.81 76.99 75.39 75.75 4639603
20110303 76.50 78.30 76.24 77.75 2058112
20110304 77.81 78.30 77.23 78.19 1595047
20110307 78.20 78.64 76.20 76.33 1994092
20110308 76.47 76.81 75.82 76.09 2848379
20110309 76.09 77.48 75.72 77.43 2175242
20110310 76.73 76.73 76.05 76.15 1878506
20110311 75.99 76.34 75.53 75.60 1556964
20110314 75.13 76.01 74.69 75.06 1569007
20110315 73.67 75.31 73.41 74.70 1892092
20110316 74.43 74.63 72.94 73.48 2854760
20110317 74.42 75.14 74.33 74.67 2102267
20110318 75.57 75.94 74.88 75.70 2453760
20110321 76.39 77.49 76.35 76.66 1430056
20110322 76.69 76.88 76.30 76.57 1362743
20110323 76.22 76.51 75.68 76.21 1382196
20110324 76.50 77.66 76.18 77.46 1225336
20110325 77.45 78.05 77.28 77.33 2059759
20110328 77.46 77.75 77.11 77.44 1113147
20110329 77.37 77.93 77.32 77.68 1385798
20110330 77.82 78.14 77.53 77.84 1196929
20110331 77.62 77.77 76.74 76.80 2148687
20110401 77.05 77.55 77.00 77.50 2108443
20110404 77.40 77.54 76.79 77.06 1463096
20110405 76.34 76.93 76.24 76.90 2250069
20110406 77.06 77.29 76.17 76.38 1955391
20110407 76.13 77.12 75.90 76.35 2681021
20110408 76.60 76.74 75.86 76.27 1336496
20110411 76.13 76.72 76.00 76.19 1703119
20110412 76.04 76.40 75.35 75.39 1620470
20110413 75.64 76.08 75.37 75.88 1781652
20110414 75.51 76.70 75.36 76.53 1627572
20110415 76.74 78.52 76.71 78.32 3149232
20110418 77.56 77.86 76.38 77.63 1632924
20110419 77.70 78.62 77.59 78.61 1280196
20110420 79.37 80.09 79.11 79.62 1418323
20110421 79.96 80.63 79.46 80.14 1036570
20110425 79.95 80.85 79.71 80.72 1004868
20110426 81.05 81.16 80.34 81.08 1955597
20110427 81.37 81.88 81.31 81.82 1928631
20110428 81.62 82.27 80.30 80.64 2216206
20110429 80.71 80.86 80.26 80.65 1749745
20110502 80.65 81.05 80.37 80.74 2322015
20110503 80.82 81.44 80.25 80.77 2216309
20110504 78.63 80.61 78.45 80.56 3994977
20110505 80.19 81.13 79.93 80.48 1784534
20110506 80.88 82.00 80.15 80.39 2202826
20110509 80.43 82.57 80.41 82.33 1868110
20110510 82.52 83.38 82.11 83.05 1981226
20110511 83.05 83.53 81.97 82.49 1662567
20110512 82.33 82.66 81.63 82.60 1543893
20110513 82.60 82.67 81.38 81.85 1716706
20110516 81.62 82.94 81.62 82.67 2055333
20110517 82.42 82.44 81.96 82.37 1986578
20110518 82.40 84.62 82.20 84.41 2434616
20110519 84.53 84.84 83.66 84.18 1693753
20110520 84.23 84.25 82.57 82.65 2650040
20110523 81.50 82.05 80.92 81.78 2194489
20110524 81.75 81.84 80.68 81.14 1763640
20110525 80.99 82.10 80.99 81.81 2065214
20110526 81.39 82.58 80.74 82.46 2376462
20110527 82.45 82.65 82.12 82.62 1497885
20110531 83.47 83.53 82.69 83.18 1816750
20110601 83.21 83.45 82.66 82.76 2128925
20110602 82.58 82.72 81.93 82.35 1703325
20110603 81.62 82.06 81.23 81.88 1685828
20110606 81.61 82.30 81.47 82.08 2209516
20110607 82.40 82.68 81.92 81.95 1223381
20110608 81.89 82.14 81.43 82.03 3188588
20110609 82.19 83.35 81.97 82.71 1386311
20110610 82.43 82.43 80.72 81.08 2072023
20110613 81.24 81.69 81.15 81.30 1607078
20110614 82.15 82.62 81.94 82.29 1401714
20110615 81.66 82.30 80.97 81.15 2858157
20110616 81.05 81.14 80.09 80.34 2236109
20110617 80.78 81.15 79.67 80.26 2919253
20110620 80.20 81.03 80.14 80.85 1407772
20110621 81.36 81.82 81.32 81.62 2323286
20110622 81.34 81.71 80.88 80.94 1339899
20110623 80.46 80.47 79.22 79.90 3726848
20110624 79.81 79.93 79.13 79.42 3460798
20110627 79.21 80.31 78.86 79.84 2261163
20110628 80.30 81.20 80.16 81.20 3512858
20110629 81.29 81.36 80.45 80.73 1543723
20110630 81.02 81.61 80.96 81.47 1640552
20110701 81.60 82.20 81.43 81.88 1887708
20110705 81.92 82.20 81.34 81.81 1663759
20110706 81.78 82.46 81.51 82.12 1817063
20110707 82.65 82.74 81.99 82.65 1409004
20110708 82.08 82.38 81.90 82.33 1340104
20110711 81.56 81.67 80.94 81.22 1786156
20110712 81.12 81.91 80.69 80.87 2306241
20110713 81.22 81.70 80.80 81.00 1744877
20110714 80.84 81.80 80.62 80.77 1618578
20110715 81.17 81.17 79.97 80.33 2252743
20110718 80.06 80.25 78.96 79.65 2460572
20110719 79.89 80.08 79.21 79.81 1361873
20110720 80.26 80.49 79.64 80.12 1260320
20110721 80.46 80.46 77.78 79.97 4035716
20110722 79.55 80.45 79.50 80.16 1216064
20110725 79.60 80.02 79.10 79.15 1497516
20110726 79.01 79.23 78.50 79.04 3207790
20110727 78.78 79.30 78.33 78.45 3549721
20110728 78.49 79.29 77.32 77.52 3660310
20110729 79.41 80.83 77.67 79.00 4890236
20110801 79.25 79.43 76.39 77.89 4839717
20110802 77.17 77.48 75.81 75.85 3371568
20110803 75.82 76.20 74.30 76.12 3074611
20110804 75.32 75.33 72.96 72.96 2704031
20110805 73.67 74.57 71.57 73.34 2564384
20110808 71.99 72.50 69.01 69.06 3097509
20110809 69.67 74.27 69.30 74.23 6441969
20110810 73.19 73.49 71.44 71.56 3948847
20110811 71.85 78.71 71.85 77.13 6273775
20110812 77.16 77.84 75.85 76.96 2704545
20110815 77.15 77.61 75.92 76.86 2457491
20110816 76.27 76.50 74.67 76.08 3071017
20110817 76.46 76.76 74.62 75.23 2677950
20110818 73.72 73.82 71.70 72.43 2629997
20110819 71.61 73.37 71.58 71.92 2577219
20110822 72.21 73.31 71.34 71.53 1662424
20110823 71.50 73.77 71.22 73.64 1905472
20110824 73.34 74.08 72.92 73.93 1417732
20110825 74.07 74.41 72.17 72.69 1780508
20110826 72.57 74.94 71.09 74.53 2515507
20110829 75.13 76.15 75.01 76.09 1786669
20110830 75.58 77.07 75.40 76.58 1774721
20110831 77.09 78.43 76.88 78.04 2237657
20110901 77.83 79.57 76.86 77.32 1912066
20110902 76.30 77.09 75.61 75.67 1263956
20110906 74.85 75.04 73.25 74.84 1976487
20110907 75.65 77.05 75.32 76.86 1511197
20110908 76.38 77.56 75.70 75.85 1356543
20110909 75.08 75.16 71.95 72.33 3520868
20110912 71.62 72.46 70.90 72.43 2623572
20110913 72.44 72.81 71.70 72.53 1636558
20110914 72.80 74.97 72.09 74.04 2034969
20110915 74.44 74.58 72.25 73.66 2037427
20110916 73.55 75.11 73.50 74.82 3118872
20110919 74.18 75.29 73.96 74.61 2228541
20110920 75.03 76.63 75.03 75.55 1807803
20110921 75.70 76.06 73.06 73.11 2554849
20110922 71.12 72.09 70.54 71.82 1740411
20110923 71.09 72.29 70.92 71.63 1653559
20110926 72.28 73.12 71.46 72.54 3721814
20110927 73.78 75.60 73.78 74.49 1944328
20110928 74.48 74.79 72.83 72.97 2284360
20110929 74.04 75.05 72.29 73.01 2461647
20110930 72.37 72.55 70.94 70.98 1942484
20111003 70.95 71.48 68.78 68.79 2180916
20111004 67.30 68.47 65.99 67.71 2859751
20111005 68.00 69.55 67.65 68.60 2539281
20111006 68.00 68.57 65.04 68.42 4342066
20111007 68.79 69.40 68.03 68.72 2587930
20111010 69.58 71.44 69.15 71.43 1583505
20111011 70.82 71.90 70.51 71.27 1162459
20111012 71.67 72.44 71.35 71.95 1636148
20111013 71.58 72.18 70.78 72.13 1324998
20111014 72.66 72.83 71.28 71.72 1801248
20111017 71.35 71.87 70.98 71.32 1638913
20111018 71.07 72.34 70.25 71.68 1226573
20111019 71.90 72.55 71.15 71.46 1357158
20111020 71.29 71.70 69.98 71.13 1495629
20111021 72.06 74.11 71.95 74.08 1673326
20111024 73.77 75.59 73.69 75.12 1764172
20111025 74.70 75.88 74.08 74.33 1918928
20111026 80.91 80.91 77.62 79.82 5430885
20111027 81.46 83.68 80.77 82.98 3236757
20111028 82.64 83.28 81.78 82.42 2038246
20111031 81.34 82.19 79.59 79.62 2394665
20111101 77.94 78.94 76.88 77.43 3302305
20111102 78.51 80.47 78.51 79.79 3333952
20111103 78.57 80.30 78.57 79.73 2001785
20111104 79.30 80.11 78.51 78.72 1367195
20111107 78.92 80.15 77.96 80.11 1314244
20111108 80.31 80.31 78.88 80.00 1242551
20111109 78.73 79.49 77.29 77.50 2143021
20111110 78.35 80.28 78.18 79.81 2006906
20111111 80.58 81.66 80.58 80.81 1379485
20111114 80.28 81.07 80.21 80.56 1084518
20111115 80.14 81.21 79.70 80.85 1094862
20111116 79.92 80.22 79.00 79.09 1699955
20111117 78.89 79.21 77.71 78.53 1392800
20111118 78.89 79.04 78.03 78.12 1621092
20111121 77.40 77.51 75.78 76.72 1682544
20111122 76.55 77.21 76.01 76.29 1301749
20111123 75.61 76.05 74.91 75.45 1137571
20111125 74.75 75.66 74.51 74.54 559312
20111128 76.64 77.01 75.90 76.39 1512733
20111129 76.97 77.51 76.47 77.03 1465142
20111130 78.56 79.64 78.15 79.59 1950799
20111201 79.74 80.52 79.54 79.97 1583849
20111202 80.44 80.44 78.25 78.79 1430613
20111205 79.91 80.05 77.84 79.13 1875203
20111206 79.03 79.79 78.83 78.96 998487
20111207 78.55 79.52 77.95 79.07 1253472
20111208 78.81 79.00 76.84 76.97 1279420
20111209 77.48 78.49 77.45 78.06 1299852
20111212 77.72 77.94 77.17 77.89 1370647
20111213 78.15 78.60 76.91 77.30 1618481
20111214 76.91 77.02 74.75 75.05 1689582
20111215 75.45 76.24 75.19 75.29 1292701
20111216 75.91 77.32 75.82 76.06 1600093
20111219 76.03 76.58 74.76 74.99 733899
20111220 76.12 77.46 76.09 76.84 1303121
20111221 76.71 77.17 75.56 76.20 1043334
20111222 76.17 76.98 76.05 76.70 721538
20111223 76.84 77.24 76.75 77.07 762503
20111227 76.69 77.60 76.69 77.38 738803
20111228 77.31 77.39 75.56 75.61 1328149
20111229 75.92 76.74 75.78 76.63 1050077
20111230 76.69 76.86 76.23 76.26 987352
20120103 77.37 78.15 77.14 77.86 1567402
20120104 77.50 78.11 77.12 77.41 1052222
20120105 76.96 77.03 76.06 76.18 2496422
20120106 76.18 77.10 76.00 77.01 1423258
20120109 76.82 78.21 76.57 78.07 1933228
20120110 78.49 79.13 77.62 78.00 2060210
20120111 77.56 77.71 76.95 77.11 1084810
20120112 77.44 77.49 76.48 76.50 1275334
20120113 76.09 76.25 75.25 75.61 2755698
20120117 76.39 76.74 75.66 75.81 1721251
20120118 75.54 75.54 74.02 74.37 3334216
20120119 74.36 74.51 73.31 74.29 3357099
20120120 74.30 75.54 74.18 74.89 3290288
20120123 74.79 75.82 74.79 74.92 1489558
20120124 74.50 75.22 74.39 74.93 1703680
20120125 74.88 76.31 74.57 76.21 1763136
20120126 76.25 77.42 75.64 76.90 3305407
20120127 76.88 78.17 76.87 77.64 2387829
20120130 77.38 77.45 76.40 77.03 1931185
20120131 81.16 81.53 79.01 79.99 4970268
20120201 80.28 81.19 80.02 81.05 2586525
20120202 80.98 80.99 80.02 80.59 1706949
20120203 80.68 80.94 78.72 79.09 3217756
20120206 78.90 80.59 78.87 80.56 2755391
20120207 80.16 81.00 80.10 80.94 2185251
20120208 81.05 81.20 80.73 81.09 1395982
20120209 81.04 81.04 80.05 80.45 1120055
20120210 80.00 80.18 79.40 79.62 1281157
20120213 79.87 80.14 79.09 79.94 1299750
20120214 79.36 80.67 79.36 80.13 1251838
20120215 80.16 80.38 79.34 79.58 1117398
20120216 79.60 79.60 78.91 79.30 1529093
20120217 79.41 81.11 79.35 80.83 2449021
20120221 80.78 80.93 79.23 79.61 1127308
20120222 79.86 80.13 79.03 79.24 1203517
20120223 79.14 79.72 79.00 79.39 1118114
20120224 79.55 80.44 78.91 80.27 1595087
20120227 79.64 80.59 79.41 80.38 1338161
20120228 80.39 81.35 79.79 80.94 1535967
20120229 81.23 82.33 80.61 81.95 3115347
20120301 81.93 82.49 81.51 82.35 1891526
20120302 82.12 82.36 80.23 80.63 2985108
20120305 80.56 81.33 80.32 80.71 975164
20120306 80.23 81.00 80.00 80.74 1870329
20120307 80.88 81.64 80.23 81.46 2930994
20120308 81.87 84.29 81.77 83.96 2481374
20120309 83.80 85.45 83.76 84.78 2844168
20120312 85.13 85.41 84.41 84.92 2715865
20120313 85.26 85.50 84.31 85.10 1909156
20120314 85.10 86.04 84.76 85.67 1468911
20120315 85.60 85.83 84.93 85.83 1230241
20120316 86.04 86.37 85.53 85.92 1608730
20120319 85.95 86.08 85.21 85.57 1763733
20120320 85.26 85.64 85.06 85.48 1676295
20120321 85.53 85.71 85.03 85.14 1350901
20120322 84.41 85.05 84.38 84.57 2037052
20120323 84.59 85.29 84.01 84.76 1559610
20120326 85.53 86.19 85.46 85.96 2130706
20120327 86.18 86.94 86.13 86.66 1703912
20120328 86.72 87.18 86.07 86.53 1560629
20120329 85.91 87.02 85.71 86.93 1449549
20120330 87.08 87.24 86.08 86.13 2516226
20120402 86.01 87.15 85.95 87.01 1642054
20120403 87.22 87.25 86.40 86.88 2097178
20120404 86.25 86.68 85.92 86.24 1433447
20120405 85.89 86.47 85.69 86.19 1143823
20120409 85.37 86.38 85.02 85.70 1529037
20120410 85.41 86.29 85.14 85.14 1478796
20120411 86.09 86.44 85.50 86.25 2136413
20120412 89.11 90.95 88.81 89.63 7538284
20120413 89.51 89.74 88.33 88.79 2931708
20120416 88.52 88.90 87.76 88.09 2088821
20120417 88.47 89.80 88.28 89.65 2279594
20120418 89.49 89.62 89.05 89.51 2044797
20120419 89.63 89.77 88.30 88.87 1711861
20120420 89.07 89.68 88.98 89.30 1710027
20120423 88.32 89.54 88.01 88.95 1607507
20120424 89.20 89.50 88.80 89.28 1180102
20120425 89.82 90.18 89.37 89.67 1182956
20120426 89.70 90.39 89.07 89.56 2320154
20120427 90.05 90.45 89.30 89.34 2184718
20120430 89.42 90.73 89.42 89.70 2459871
20120501 87.08 89.48 87.00 88.75 3478550
20120502 88.55 88.73 88.13 88.48 1976620
20120503 88.49 89.55 88.10 88.89 1906813
20120504 88.72 88.98 87.71 87.90 1562361
20120507 87.61 88.22 87.61 87.91 1374340
20120508 87.68 88.17 86.87 88.09 1955729
20120509 87.48 88.34 87.04 87.78 2134171
20120510 88.10 88.55 87.77 88.03 1312991
20120511 87.72 89.00 87.54 88.46 990246
20120514 87.72 88.28 87.34 87.76 1437319
20120515 87.76 87.89 86.95 87.22 1652245
20120516 87.34 88.05 87.00 87.28 1542183
20120517 87.50 87.56 86.33 86.34 1596195
20120518 86.73 87.15 84.85 85.81 3804861
20120521 85.69 85.94 84.90 85.66 2320256
20120522 84.68 85.90 84.56 85.61 2341759
20120523 85.21 85.36 84.34 85.02 2182170
20120524 85.04 85.86 84.77 85.36 1501012
20120525 85.13 86.29 85.09 86.05 1312889
20120529 86.30 86.35 85.55 85.98 2269709
20120530 85.41 85.97 85.28 85.30 1785337
20120531 85.14 86.27 84.88 85.65 3330273
20120601 84.61 85.49 84.61 85.08 2500329
20120604 85.06 85.67 84.74 85.67 1690562
20120605 85.34 86.04 85.05 85.94 1687709
20120606 86.37 86.94 86.03 86.68 1603023
20120607 87.17 87.98 86.24 86.32 1684770
20120608 86.33 87.06 86.22 86.96 1338869
20120611 87.39 87.45 86.46 86.54 2094727
20120612 85.78 87.49 85.78 87.35 1550863
20120613 87.32 87.82 87.04 87.23 1653149
20120614 87.60 88.76 87.43 88.36 1409838
20120615 88.87 89.51 88.78 89.50 3664909
20120618 88.90 90.69 88.90 90.52 1065767
20120619 90.53 91.75 90.33 91.28 1153412
20120620 91.47 91.70 90.23 90.72 1533578
20120621 91.92 91.92 89.85 89.98 1067902
20120622 90.20 90.54 89.35 90.16 1496568
20120625 89.68 89.70 89.01 89.52 982088
20120626 89.95 90.95 89.54 90.32 1135008
20120627 91.17 91.29 90.63 90.79 773347
20120628 90.33 91.89 90.21 91.73 1618884
20120629 92.91 92.91 91.89 92.20 1895544
20120702 92.45 93.72 92.20 93.46 1368253
20120703 93.29 94.44 93.10 94.09 792564
20120705 94.02 94.21 92.80 92.97 1494331
20120706 92.33 92.77 91.80 91.98 1147921
20120709 92.19 92.59 91.96 92.37 803240
20120710 92.43 93.23 91.58 91.76 1061395
20120711 91.83 92.92 91.82 92.06 1244513
20120712 92.01 92.55 91.54 92.09 1072783
20120713 91.98 93.51 91.96 93.32 1244615
20120716 93.14 93.32 92.75 93.06 664249
20120717 93.43 94.88 92.93 94.66 898815
20120718 94.46 95.59 94.32 95.08 1187982
20120719 95.07 95.63 94.60 94.66 1083459
20120720 94.49 94.53 93.57 93.77 993882
20120723 93.30 93.38 92.00 92.28 728610
20120724 92.46 92.46 90.56 91.24 1076341
20120725 91.52 91.60 90.20 91.15 1100337
20120726 92.16 92.91 89.80 90.74 3275592
20120727 91.74 92.63 89.75 90.23 3096032
20120730 90.10 90.11 88.60 89.16 1765602
20120731 89.44 90.49 88.60 89.23 2380030
20120801 89.38 89.49 87.60 87.65 1899408
20120802 87.29 87.29 85.81 86.13 2574536
20120803 87.00 87.58 85.90 85.99 1857822
20120806 86.00 86.97 85.75 86.22 1516191
20120807 86.28 87.46 86.25 86.95 1622748
20120808 86.65 87.41 86.25 86.92 1125756
20120809 87.02 87.67 86.65 87.14 1135822
20120810 86.71 87.64 86.42 87.59 1345274
20120813 87.24 87.71 86.68 87.62 1169375
20120814 87.71 88.00 87.19 87.43 753927
20120815 87.34 87.67 87.04 87.32 816153
20120816 87.34 87.44 86.52 87.21 1245530
20120817 86.21 86.21 84.63 85.00 2893290
20120820 85.10 85.34 84.68 85.03 1169680
20120821 85.05 85.94 85.05 85.22 1686397
20120822 85.13 85.90 84.83 84.84 1592347
20120823 84.97 85.71 84.79 85.08 1840741
20120824 85.01 85.95 84.83 85.75 1470234
20120827 85.71 86.68 85.38 86.15 1892392
20120828 85.82 86.58 85.47 86.19 1948009
20120829 86.28 86.68 85.97 86.46 1518225
20120830 86.30 86.36 85.50 85.57 1291390
20120831 85.85 86.13 84.99 85.87 1913752
20120904 86.00 86.13 85.43 85.96 1109297
20120905 86.95 87.72 86.60 87.39 1847915
20120906 87.74 88.49 87.60 88.17 1912941
20120907 88.09 88.56 86.96 87.24 1303665
20120910 87.09 87.36 86.59 86.59 1025808
20120911 86.59 86.64 86.09 86.20 1054009
20120912 86.68 86.68 85.76 85.84 1036662
20120913 85.76 86.77 85.75 86.70 1715022
20120914 86.55 86.55 84.40 86.16 3526620
20120917 85.93 86.37 85.22 85.38 1997749
20120918 85.38 85.85 84.63 85.71 1409268
20120919 85.67 85.80 84.11 84.26 2258055
20120920 83.82 84.99 83.44 84.99 2133786
20120921 85.37 86.33 85.17 85.49 1847306
20120924 85.11 86.45 85.02 85.76 1519133
20120925 86.09 86.66 85.87 86.40 1494685
20120926 86.57 87.34 86.43 86.54 1489207
20120927 86.75 86.79 85.71 85.91 1583550
20120928 85.80 85.80 84.62 84.80 2271953
20121001 84.99 85.47 84.59 84.69 2406469
20121002 84.68 85.16 84.35 85.16 1714414
20121003 85.13 86.41 84.80 85.96 1506351
20121004 86.54 89.34 86.27 88.59 3210417
20121005 88.72 89.28 87.91 88.20 1250913
20121008 88.20 88.44 87.70 87.86 837831
20121009 88.01 88.68 87.95 88.57 1607288
20121010 88.41 88.41 87.19 87.77 1016982
20121011 88.26 88.48 87.73 87.73 690939
20121012 87.76 88.67 87.73 88.01 1289057
20121015 88.15 89.75 87.99 89.59 1553624
20121016 89.59 91.15 89.59 91.13 1523799
20121017 90.89 91.30 89.82 89.96 1391820
20121018 89.95 90.23 89.66 90.04 663853
20121019 89.86 89.86 88.32 88.92 1590448
20121022 88.53 89.49 88.53 89.42 816122
20121023 88.69 88.95 88.16 88.32 1213176
20121024 88.41 89.08 88.09 88.24 1203742
20121025 90.69 93.16 90.69 91.83 3315412
20121026 91.63 92.22 90.89 91.26 2038428
20121031 91.68 92.31 90.69 91.98 1509293
20121101 92.14 93.27 91.85 93.25 1421036
20121102 93.42 94.71 91.79 91.97 1749108
20121105 91.66 92.28 91.43 91.98 888046
20121106 91.94 92.76 91.21 92.15 948507
20121107 91.68 93.65 91.29 93.34 1796280
20121108 92.88 93.15 91.23 91.24 1472874
20121109 91.19 92.50 91.16 91.62 1300520
20121112 91.83 92.04 91.12 91.38 671462
20121113 91.09 92.65 91.06 91.91 1211046
20121114 92.02 92.21 90.44 90.96 1183960
20121115 90.95 91.49 89.72 90.01 1384922
20121116 90.11 91.03 89.31 90.75 2019661
20121119 91.21 91.64 91.08 91.39 1214292
20121120 91.25 92.55 91.19 92.16 1295346
20121121 92.06 92.42 91.68 91.94 852033
20121123 92.32 92.77 91.74 92.77 259800
20121126 92.42 92.47 91.72 92.23 1423471
20121127 92.10 92.40 91.02 91.43 1725674
20121128 91.37 92.01 90.53 91.64 1572696
20121129 92.07 92.93 91.95 92.58 1002141
20121130 92.51 93.75 92.39 93.33 1479524
20121203 93.36 94.21 93.31 93.43 1093447
20121204 93.36 94.06 92.83 93.34 1209655
20121205 93.03 93.43 91.74 93.18 1521736
20121206 93.24 93.64 92.96 93.59 801510
20121207 93.84 94.40 93.40 94.15 958411
20121210 93.85 94.88 93.85 94.50 851111
20121211 94.58 96.40 94.58 96.25 1201354
20121212 96.31 96.81 95.89 96.12 1559594
20121213 96.20 96.82 95.83 96.64 1204391
20121214 96.12 97.09 96.12 97.06 1490052
20121217 97.11 97.50 96.61 97.44 1141327
20121218 97.74 98.79 97.45 98.41 2243885
20121219 98.35 98.37 96.78 96.78 1567996
20121220 96.87 97.91 96.74 97.88 1123815
20121221 97.04 97.80 95.60 96.81 1785228
20121224 96.58 96.95 96.00 96.41 473638
20121226 96.57 96.74 95.21 95.43 839369
20121227 95.43 95.84 94.31 95.25 705649
20121228 94.98 95.78 94.68 94.73 797259
20121231 94.72 95.81 94.32 95.79 816897
20130102 96.76 96.81 95.50 96.42 1167747
20130103 96.58 97.60 96.43 97.54 1052248
20130104 97.78 98.84 97.54 98.73 1498656
20130107 98.24 98.90 97.77 98.79 1551597
20130108 98.98 99.89 98.89 99.57 1450270
20130109 99.55 100.40 99.26 99.88 1458975
20130110 100.33 100.76 99.76 100.43 1154385
20130111 100.82 100.82 99.78 99.86 877531
20130114 99.88 100.42 99.48 100.21 1016313
20130115 99.70 101.24 99.65 101.13 767498
20130116 100.78 101.33 100.09 100.89 827323
20130117 100.96 102.02 100.89 101.69 717391
20130118 101.97 102.72 101.35 102.72 1559392
20130122 102.61 102.72 101.62 102.43 1203784
20130123 102.29 103.73 102.25 103.64 1161269
20130124 103.89 105.06 103.75 104.90 1402896
20130125 105.04 105.44 104.19 105.33 1098913
20130128 105.60 105.60 104.11 104.19 1131711
20130129 104.44 105.42 104.10 105.25 1292863
20130130 105.17 105.26 104.29 104.37 875001
20130131 104.21 104.61 103.90 103.96 1355421
20130201 102.23 104.58 101.23 101.94 3608011
20130204 101.28 101.81 100.63 100.77 1613548
20130205 100.87 101.72 100.50 100.97 1386092
20130206 100.65 101.52 100.23 101.18 1429215
20130207 101.16 102.13 101.08 101.92 1661732
20130208 101.97 102.62 101.70 102.54 876418
20130211 102.21 102.69 101.88 102.28 1145174
20130212 102.56 103.73 102.56 103.56 1056601
20130213 103.50 104.15 103.42 103.64 1469503
20130214 103.34 103.70 102.88 102.95 1696655
20130215 103.15 103.45 101.87 102.17 2904386
20130219 101.99 103.32 101.99 102.61 2262308
20130220 102.62 102.98 101.72 102.16 1736032
20130221 101.75 102.14 100.55 101.55 2033536
20130222 101.54 102.74 100.89 102.40 1337807
20130225 102.56 103.37 100.88 100.88 1763262
20130226 101.32 103.15 101.32 102.82 1852037
20130227 102.47 105.22 102.47 104.52 2627636
20130228 104.58 105.94 104.52 105.05 2011039
20130301 104.94 106.84 104.47 106.36 1886264
20130304 106.16 106.71 105.05 106.29 1659549
20130305 106.37 107.67 106.27 107.28 1587311
20130306 107.40 108.35 107.13 107.21 1709964
20130307 107.14 108.02 106.73 106.95 1711782
20130308 107.43 108.42 107.09 108.20 1473347
20130311 108.10 108.88 107.91 108.64 1708953
20130312 108.52 109.73 108.24 108.73 1682180
20130313 108.64 110.04 108.59 109.48 1184901
20130314 109.60 110.41 109.60 110.09 1312100
20130315 110.21 110.25 108.99 109.35 2148038
20130318 108.75 109.04 108.30 108.67 806941
20130319 107.88 107.88 103.45 105.78 4682724
20130320 106.25 106.78 105.56 105.96 1896873
20130321 105.68 106.39 104.94 105.61 1062451
20130322 105.96 106.86 105.83 106.79 956771
20130325 107.18 107.58 106.33 106.52 1210361
20130326 107.14 107.61 106.66 106.83 765922
20130327 106.36 106.88 106.03 106.66 696614
20130328 106.60 106.93 106.21 106.86 1148833
20130401 106.67 107.24 106.52 106.83 904033
20130402 107.29 108.20 107.09 107.38 731369
20130403 107.45 107.89 106.15 106.58 1597515
20130404 106.49 107.68 106.00 106.85 1106501
20130405 105.85 106.40 105.39 105.74 1229962
20130408 105.58 106.45 105.18 105.85 1097711
20130409 106.09 106.23 105.68 105.74 947477
20130410 106.23 106.89 106.19 106.32 918986
20130411 106.55 108.55 106.54 107.67 1175707
20130412 107.43 108.25 106.78 107.25 977483
20130415 106.89 107.47 105.84 105.84 751475
20130416 105.91 106.72 105.34 106.67 882210
20130417 106.07 106.21 105.26 105.64 1092962
20130418 105.81 105.81 103.87 104.38 1228749
20130419 104.82 105.46 103.75 105.16 1245318
20130422 104.96 105.69 104.67 104.94 780067
20130423 105.42 106.60 104.55 105.15 755516
20130424 105.35 106.06 105.19 105.92 970815
20130425 105.95 107.06 103.51 103.88 1961937
20130426 103.87 104.29 102.89 103.12 1215211
20130429 103.11 104.10 101.63 103.42 1295430
20130430 103.38 104.75 102.47 104.74 1501838
20130501 104.73 105.02 104.12 104.67 1165200
20130502 105.16 106.34 104.69 106.34 1299876
20130503 106.95 107.49 106.06 107.04 781683
20130506 106.94 107.91 106.90 107.12 868268
20130507 107.29 107.61 106.68 107.52 1222485
20130508 111.06 114.96 110.88 114.92 3182402
20130509 114.88 115.75 113.99 114.59 1350290
20130510 114.41 114.60 113.68 114.11 1898691
20130513 113.80 113.88 113.02 113.44 1130647
20130514 113.34 114.45 113.34 113.94 1096094
20130515 114.14 116.00 114.14 115.05 1112462
20130516 114.56 115.13 114.12 114.23 733087
20130517 114.48 115.81 114.30 115.70 924441
20130520 115.44 117.61 115.44 116.81 1276133
20130521 116.79 117.36 115.91 117.20 1416163
20130522 116.99 118.10 116.00 116.35 1205512
20130523 115.53 116.55 114.99 116.08 864327
20130524 115.60 116.44 114.90 116.11 672468
20130528 116.60 117.09 114.04 115.12 1521337
20130529 112.24 113.62 111.86 113.20 1682281
20130530 113.04 114.24 112.42 113.77 1058511
20130531 113.42 114.49 112.65 112.70 1249966
20130603 113.11 113.11 110.69 111.59 1696830
20130604 111.39 112.17 110.23 111.16 1469508
20130605 110.68 111.91 110.45 110.73 957286
20130606 110.85 111.36 110.19 110.87 1056121
20130607 111.73 113.88 111.70 113.00 1046339
20130610 113.14 114.35 113.11 113.69 1001762
20130611 112.67 113.34 111.77 111.92 1033934
20130612 112.84 113.04 111.04 111.07 743480
20130613 111.23 112.99 110.37 112.89 776459
20130614 112.67 114.26 112.52 113.32 1173009
20130617 114.04 114.22 112.76 113.41 1121171
20130618 113.86 114.79 113.42 113.65 1122280
20130619 113.82 114.97 112.96 112.97 1169176
20130620 112.32 112.47 109.49 109.85 1732737
20130621 110.90 111.93 109.60 110.03 2486101
20130624 109.64 111.02 108.89 110.61 1150620
20130625 111.09 111.09 109.63 109.76 1378646
20130626 110.57 114.68 109.86 114.56 2405117
20130627 114.85 116.22 114.40 114.59 1225351
20130628 114.66 115.01 113.53 113.53 1526394
20130701 114.79 115.79 114.33 115.20 1399220
20130702 115.00 115.10 112.86 113.31 1169378
20130703 112.86 113.90 112.30 113.65 767584
20130705 114.72 114.80 113.67 114.75 512025
20130708 115.02 116.06 114.81 114.96 874790
20130709 115.52 116.26 114.94 115.03 962329
20130710 115.09 116.67 113.75 115.90 964951
20130711 117.00 117.50 116.78 117.23 740051
20130712 117.46 117.74 116.56 117.64 733899
20130715 117.96 118.52 117.34 118.50 612776
20130716 118.39 118.55 116.97 117.30 816295
20130717 117.42 117.62 116.64 117.06 857544
20130718 117.39 118.05 117.01 117.48 720184
20130719 117.13 117.94 116.54 117.65 692449
20130722 117.70 118.39 117.32 117.56 1286265
20130723 117.78 117.78 116.62 117.12 757801
20130724 117.59 117.74 116.75 117.46 903129
20130725 117.25 117.69 116.28 117.58 1014167
20130726 119.98 125.29 119.98 123.80 1991019
20130729 123.31 123.44 121.80 123.03 1389739
20130730 122.89 123.39 122.08 122.39 966464
20130731 122.29 122.95 120.76 121.62 1352424
20130801 122.22 122.83 121.58 122.47 987542
20130802 122.02 122.84 121.58 122.38 903835
20130805 121.86 123.02 121.21 122.42 841307
20130806 122.50 122.76 121.42 122.53 804899
20130807 122.39 122.66 121.54 122.05 782207
20130808 122.86 123.60 122.24 123.38 819119
20130809 123.23 123.54 122.23 123.16 786544
20130812 122.93 122.99 121.52 121.83 1050474
20130813 121.96 122.81 121.55 122.50 688718
20130814 122.57 122.93 122.16 122.35 689121
20130815 121.78 122.06 120.57 121.18 933384
20130816 120.89 121.75 120.57 120.79 2404411
20130819 120.52 121.37 120.49 120.60 894557
20130820 120.61 121.94 120.52 121.49 821237
20130821 121.38 122.04 120.95 121.05 759415
20130822 121.10 122.08 120.97 121.88 388482
20130823 121.90 122.12 120.97 121.91 511521
20130826 122.24 122.24 121.25 121.35 631535
20130827 121.01 121.01 119.49 119.83 735513
20130828 119.59 120.81 119.24 120.18 705661
20130829 119.87 121.56 119.39 120.77 570295
20130830 120.95 121.42 120.00 120.62 904662
20130903 121.97 123.31 121.00 121.73 836923
20130904 121.89 122.61 121.29 122.20 1144718
20130905 121.99 122.65 121.74 122.14 625151
20130906 122.18 123.65 120.59 122.77 758213
20130909 122.94 123.74 122.52 123.44 706277
20130910 124.19 125.12 123.73 125.10 742914
20130911 125.15 126.87 124.78 126.87 1293079
20130912 126.97 128.78 126.97 127.77 906172
20130913 127.71 128.08 127.17 127.87 725501
20130916 129.19 129.60 128.59 128.94 598881
20130917 128.99 130.56 128.94 130.23 929825
20130918 130.36 131.04 128.74 130.76 843969
20130919 131.34 132.47 130.76 131.15 1647878
20130920 131.05 131.76 129.93 130.42 2239512
20130923 130.22 130.49 128.36 128.66 1503945
20130924 128.27 128.88 126.62 127.08 1769566
20130925 128.00 129.14 127.57 127.65 1463986
20130926 127.75 128.21 127.07 127.61 926000
20130927 127.36 128.93 127.21 128.45 975924
20130930 127.57 127.86 127.12 127.47 787402
20131001 128.13 130.97 128.13 130.67 1273049
20131002 130.27 130.33 128.70 129.70 1034906
20131003 129.03 129.20 128.01 128.73 1078690
20131004 129.16 131.16 128.62 131.02 1244464
20131007 130.39 130.45 128.73 128.79 1316430
20131008 136.61 137.53 132.52 132.85 6365648
20131009 133.18 133.80 131.97 132.62 2859932
20131010 133.69 137.14 133.69 136.99 2300507
20131011 136.99 138.10 136.34 137.41 1430771
20131014 137.03 137.88 135.80 137.79 909896
20131015 137.35 138.46 136.50 137.06 1293280
20131016 138.17 140.28 138.10 139.88 1164949
20131017 139.42 141.98 139.23 141.89 1510790
20131018 142.54 142.93 139.85 140.53 1531524
20131021 140.58 141.17 139.52 140.11 1153776
20131022 135.47 142.30 134.80 141.21 1996940
20131023 141.59 144.10 140.29 142.12 2657722
20131024 153.60 154.00 146.65 149.03 7010124
20131025 150.83 155.26 150.07 153.99 4298856
20131028 151.89 152.90 151.07 152.29 3025907
20131029 152.46 154.94 152.30 154.86 1954565
20131030 155.25 156.33 154.32 155.03 2156876
20131031 155.15 157.35 154.30 155.33 2312686
20131101 155.28 158.54 154.99 158.41 2288932
20131104 158.39 158.75 157.47 158.69 1247484
20131105 158.58 158.68 157.39 157.89 1231882
20131106 157.94 157.96 153.02 155.45 2572972
20131107 156.46 156.98 154.79 155.28 1383163
20131108 155.04 157.60 154.90 157.53 1340587
20131111 157.77 158.47 156.76 157.87 989713
20131112 157.42 158.64 155.83 156.87 1478682
20131113 156.29 156.88 155.45 156.87 1340385
20131114 156.85 158.73 154.91 158.43 2026532
20131115 158.62 159.57 158.00 159.11 1112710
20131118 160.29 160.55 157.55 157.75 1200680
20131119 157.97 158.65 156.36 158.18 922880
20131120 158.64 158.89 156.81 157.36 984781
20131121 158.18 160.13 157.36 159.86 1014272
20131122 159.86 162.94 159.39 162.55 1714409
20131125 162.89 164.97 162.55 164.07 1929201
20131126 163.90 164.32 162.52 163.29 1591815
20131127 164.27 164.76 162.95 164.67 913492
20131129 164.90 165.73 164.42 165.06 706753
20131202 165.06 165.41 163.35 163.84 983042
20131203 162.28 163.95 161.75 163.05 1367977
20131204 162.70 164.35 161.16 161.92 1206364
20131205 161.74 162.38 158.98 159.18 1875629
20131206 160.83 162.26 159.91 161.99 1607481
20131209 162.61 163.80 162.03 162.21 1180936
20131210 159.06 160.86 156.21 159.14 4288458
20131211 156.53 159.88 156.53 157.54 2165084
20131212 156.85 157.66 155.22 155.96 1546976
20131213 156.77 157.17 155.25 156.60 1216716
20131216 157.14 157.66 156.32 156.67 728964
20131217 156.84 157.96 156.03 157.62 1514815
20131218 158.78 160.25 156.02 160.22 1113196
20131219 159.28 159.87 157.70 159.78 1309282
20131220 160.01 161.83 159.83 160.69 1496724
20131223 160.71 161.13 157.51 159.59 942538
20131224 160.03 160.03 158.46 159.46 356894
20131226 159.70 160.81 159.33 160.56 552678
20131227 160.90 161.18 159.34 160.17 442826
20131230 160.14 160.47 159.18 159.88 539412
20131231 160.53 161.22 159.78 160.59 689265
20140102 160.04 160.18 158.65 159.35 851279
20140103 159.44 161.29 159.31 159.90 2167094
20140106 165.27 165.70 159.11 159.45 2028095
20140107 159.93 162.52 159.27 161.02 2226593
20140108 165.17 172.21 164.77 168.96 5477635
20140109 174.56 176.11 173.32 174.45 3865833
20140110 174.75 174.98 173.44 174.56 1186766
20140113 174.15 174.49 159.40 166.30 6246500
20140114 166.66 168.15 163.53 166.63 4477106
20140115 166.77 167.28 164.98 166.48 3307024
20140116 166.61 168.23 166.41 167.71 1399234
20140117 168.02 168.23 166.41 167.27 1692407
20140121 167.86 169.15 166.76 167.70 1496422
20140122 167.75 169.53 166.45 168.83 1269381
20140123 173.26 173.42 170.04 171.50 3482808
20140124 175.28 176.61 171.66 172.85 4582234
20140127 172.51 174.36 170.91 172.11 2552330
20140128 171.66 174.77 171.63 174.38 1697935
20140129 172.75 174.12 171.82 172.41 1680849
20140130 174.75 176.59 174.18 176.34 2413432
20140131 175.12 176.11 172.78 173.53 2713641
20140203 173.81 174.00 169.06 170.14 2139756
20140204 170.14 170.39 167.96 168.59 1641351
20140205 167.74 168.35 166.18 167.77 1326870
20140206 168.20 172.21 167.18 171.53 2088700
20140207 171.38 174.12 171.00 174.11 1443054
20140210 173.64 174.11 171.02 171.90 1784872
20140211 171.62 174.38 170.70 174.17 1626074
20140212 173.73 175.48 172.87 174.07 1078622
20140213 173.62 174.97 173.19 174.79 1099829
20140214 174.78 175.44 174.13 174.72 1019022
20140218 175.82 178.10 174.85 176.59 1658035
20140219 177.11 178.50 175.46 176.77 1680045
20140220 176.55 177.71 175.12 176.69 1232094
20140221 176.74 177.43 175.28 175.46 2255538
20140224 175.56 177.21 175.40 175.43 2119957
20140225 175.57 177.08 175.42 175.84 1240637
20140226 175.79 176.39 173.42 173.90 1018922
20140227 174.14 174.47 172.84 173.79 1593330
20140228 174.11 177.71 173.53 176.40 1689582
20140303 174.70 176.33 174.28 175.41 1101330
20140304 177.37 180.71 177.08 180.14 1694299
20140305 181.06 181.87 178.94 181.29 1347229
20140306 181.62 183.38 180.95 181.91 1484933
20140307 182.31 182.84 180.77 181.73 1195976
20140310 181.68 181.90 178.49 179.84 1497780
20140311 180.33 182.83 179.94 181.70 1096813
20140312 181.60 183.05 179.83 182.98 991227
20140313 183.42 185.25 182.61 182.98 1175099
20140314 182.39 183.21 179.78 180.15 1364894
20140317 180.56 182.45 180.14 181.25 773831
20140318 181.22 182.77 180.53 182.50 831342
20140319 182.20 182.96 180.29 181.24 957804
20140320 181.23 185.00 181.17 184.67 1332274
20140321 186.25 187.33 180.09 180.19 1791053
20140324 180.48 180.85 175.91 176.89 1453418
20140325 177.07 178.28 173.87 175.82 1637792
20140326 176.86 177.60 173.20 173.20 1454221
20140327 172.66 174.05 170.96 172.47 1396610
20140328 172.86 175.08 172.63 174.78 1129031
20140331 175.94 177.31 175.33 175.92 1014010
20140401 176.61 177.56 173.62 175.40 1167973
20140402 175.54 176.18 173.98 175.11 1248468
20140403 175.04 175.66 172.69 173.11 1361883
20140404 173.47 174.86 170.15 170.24 1526385
20140407 171.01 171.70 164.73 166.98 2254649
20140408 167.54 169.37 166.73 168.09 1769273
20140409 167.98 172.40 167.19 172.34 1364894
20140410 172.42 172.58 166.11 166.86 1779812
20140411 165.38 167.04 162.30 164.08 1760341
20140414 165.19 168.03 164.65 166.86 1422404
20140415 166.91 167.86 163.74 167.69 1252683
20140416 169.11 170.33 167.72 169.38 1373325
20140417 168.87 171.63 168.43 170.35 1609689
20140421 169.87 171.79 169.32 171.32 744022
20140422 171.57 172.74 170.31 170.37 1058573
20140423 170.61 171.06 169.54 170.01 1211633
20140424 170.79 171.67 169.71 169.84 856233
20140425 169.85 170.19 167.01 167.24 1034585
20140428 167.03 169.80 165.69 166.84 1847359
20140429 166.92 168.91 166.34 167.85 1092397
20140430 167.75 168.63 166.95 168.57 1299053
20140501 166.36 169.38 163.98 167.58 2823531
20140502 167.88 168.65 166.05 166.40 1653951
20140505 165.22 168.48 164.79 168.09 1172490
20140506 167.36 167.82 166.20 166.23 979183
20140507 165.94 167.24 165.07 165.81 1220766
20140508 166.18 166.90 164.92 166.11 1348534
20140509 165.35 170.40 165.16 170.37 2011459
20140512 171.40 173.66 171.08 173.59 1613905
20140513 179.34 180.34 176.92 179.34 3315029
20140514 177.60 179.09 176.69 177.55 1585200
20140515 176.75 177.42 175.63 176.92 1599051
20140516 175.86 177.70 175.19 177.56 1044221
20140519 177.15 180.58 177.08 180.02 1579278
20140520 179.88 180.60 178.23 179.18 916152
20140521 179.60 183.01 179.57 182.60 1308688
20140522 182.90 184.73 182.28 182.92 1325951
20140523 183.45 183.74 182.08 183.08 1833207
20140527 182.59 183.47 181.95 182.70 1251680
20140528 181.83 183.71 180.43 182.05 1104742
20140529 182.44 188.08 181.95 187.88 1850872
20140530 187.75 189.05 186.71 188.95 1277675
20140602 189.15 189.56 188.12 189.14 1088984
20140603 189.30 191.33 188.46 190.93 1802093
20140604 190.43 190.80 187.85 189.06 1295239
20140605 189.82 190.13 188.07 188.21 1233858
20140606 189.05 189.20 187.65 188.28 1265333
20140609 188.12 189.00 186.18 186.24 867780
20140610 185.51 186.63 184.09 185.15 1088008
20140611 184.55 187.03 183.58 186.71 1133818
20140612 185.83 186.38 181.89 182.83 1252803
20140613 182.90 183.61 181.57 182.17 865775
20140616 182.28 183.03 181.30 182.11 950378
20140617 181.35 184.60 180.85 184.22 1033076
20140618 184.11 185.25 182.04 184.81 1004408
20140619 185.51 186.43 183.54 184.85 902162
20140620 185.02 186.03 183.56 185.05 1403264
20140623 184.39 186.23 183.66 185.75 927223
20140624 181.26 186.26 181.26 183.99 936645
20140625 184.05 187.52 182.95 186.90 973834
20140626 187.03 188.50 186.96 187.64 1033878
20140627 187.77 188.81 187.42 188.47 1038890
20140630 188.55 188.60 185.32 185.76 1346127
20140701 186.05 189.69 185.48 189.01 1451479
20140702 188.55 190.25 188.38 188.99 925117
20140703 188.96 189.78 188.01 189.54 487268
20140707 189.47 190.27 188.39 189.16 895647
20140708 188.66 189.53 185.21 187.55 1202482
20140709 187.89 189.55 186.83 189.25 1073273
20140710 187.74 189.37 186.80 188.54 844324
20140711 188.54 188.83 187.12 188.52 496089
20140714 189.54 190.20 188.47 189.95 747592
20140715 189.50 189.89 187.56 188.32 961104
20140716 189.15 189.15 186.73 187.97 819665
20140717 187.83 190.03 187.57 188.26 1130309
20140718 188.47 191.06 187.75 190.99 1375798
20140721 190.77 190.77 187.60 188.00 1024155
20140722 188.32 190.59 188.25 190.34 682837
20140723 190.24 191.01 189.33 190.22 654068
20140724 193.06 194.33 191.20 193.12 1450076
20140725 192.74 194.73 191.03 191.34 633719
20140728 191.36 191.53 189.32 190.96 610864
20140729 191.20 192.15 190.08 190.63 743382
20140730 191.11 191.93 189.92 190.79 1096528
20140731 192.69 195.42 191.01 191.40 2549411
20140801 192.55 195.06 189.78 194.96 2223630
20140804 195.57 195.97 191.24 193.21 1343119
20140805 191.64 193.04 190.53 191.35 1083497
20140806 190.61 192.52 189.37 189.98 1025157
20140807 190.29 190.51 185.39 186.13 1440653
20140808 186.41 189.52 185.88 189.37 966416
20140811 189.66 192.10 189.65 190.83 902162
20140812 189.56 190.80 187.43 187.72 1267238
20140813 189.08 190.12 188.37 189.30 826180
20140814 189.96 191.85 189.96 191.68 811946
20140815 192.28 193.03 189.33 190.69 857455
20140818 191.12 192.09 190.23 191.66 592621
20140819 191.72 194.11 191.58 193.72 724637
20140820 193.24 194.03 192.54 193.13 482958
20140821 193.40 193.95 192.49 192.99 695467
20140822 193.10 193.48 191.17 191.54 965715
20140825 192.65 194.23 191.61 193.45 698775
20140826 193.35 193.78 192.55 193.31 565957
20140827 193.64 193.64 190.96 191.58 624397
20140828 191.11 193.16 191.11 192.83 591179
20140829 193.77 194.89 192.75 194.81 808228
20140902 194.78 195.10 192.80 195.09 840265
20140903 196.65 196.90 194.06 194.76 620012
20140904 195.18 196.77 194.61 195.44 989737
20140905 195.33 198.11 194.90 198.11 998247
20140908 198.17 199.77 198.02 199.40 865094
20140909 199.37 199.75 196.05 196.26 904539
20140910 197.01 197.01 194.96 195.31 699804
20140911 194.93 195.33 192.80 193.45 1035590
20140912 193.78 194.16 191.73 192.24 1114280
20140915 192.88 193.02 190.79 191.56 637632
20140916 191.26 195.24 190.08 195.08 1048304
20140917 195.08 195.95 193.73 195.32 724632
20140918 195.39 196.77 194.79 195.77 563247
20140919 197.11 197.37 195.46 195.57 992840
20140922 194.62 195.08 193.03 194.09 632627
20140923 195.82 195.82 192.99 194.47 851879
20140924 194.88 197.23 194.44 197.06 1033787
20140925 196.29 196.52 193.33 193.79 625919
20140926 193.94 195.10 192.94 194.58 641537
20140929 193.69 196.61 193.40 196.29 1025378
20140930 196.27 197.11 194.13 194.45 813134
20141001 194.70 194.77 191.73 192.35 735645
20141002 192.57 195.99 192.19 194.63 955498
20141003 196.10 200.69 195.30 199.37 1232516
20141006 199.82 200.07 195.80 196.39 1070830
20141007 194.83 195.75 193.40 193.44 768783
20141008 194.66 199.59 194.13 199.50 1129397
20141009 199.36 199.74 195.54 195.60 1236420
20141010 195.69 198.01 193.73 193.75 1403012
20141013 193.80 193.80 189.39 189.45 1192570
20141014 189.77 190.75 185.68 188.40 1370574
20141015 186.20 186.88 178.08 184.81 2309052
20141016 181.45 187.17 181.35 185.11 1618259
20141017 187.91 192.07 187.29 191.01 1292184
20141020 190.09 193.04 190.09 192.87 918956
20141021 194.53 197.82 194.53 196.70 1406716
20141022 197.17 197.66 195.15 195.35 794212
20141023 197.92 199.70 197.07 198.52 986033
20141024 198.37 201.12 197.80 200.60 776292
20141027 201.18 203.13 200.60 202.47 1577812
20141028 202.28 204.59 198.53 200.97 2018919
20141029 195.80 201.60 194.78 198.22 2310054
20141030 198.46 204.06 197.59 203.25 1264352
20141031 206.35 206.67 202.96 203.18 1447663
20141103 203.77 204.71 202.45 203.16 849276
20141104 203.22 204.30 201.42 203.12 698502
20141105 204.74 205.71 200.26 201.37 1183760
20141106 201.86 202.94 200.22 202.43 669769
20141107 201.82 201.94 197.96 199.09 932771
20141110 199.73 201.47 197.93 201.05 712919
20141111 201.10 202.92 199.93 202.89 896430
20141112 202.12 203.53 201.23 202.90 895929
20141113 202.44 204.76 202.44 204.58 868398
20141114 203.91 205.08 202.93 205.01 996344
20141117 203.82 205.60 203.07 204.15 902236
20141118 204.15 207.76 203.30 207.75 1298792
20141119 206.79 207.76 204.69 206.03 900434
20141120 204.48 206.91 203.41 204.76 855282
20141121 206.19 207.58 203.86 204.93 769384
20141124 205.33 209.60 205.32 209.48 1199778
20141125 209.14 209.21 207.45 208.70 780396
20141126 208.94 209.30 207.05 208.24 714200
20141128 208.38 211.25 208.28 210.76 490000
20141201 210.36 210.36 207.74 208.80 855500
20141202 208.54 211.33 208.50 210.71 953200
20141203 210.61 211.92 209.79 211.50 711400
20141204 211.73 212.75 209.90 211.82 597600
20141205 212.00 212.90 210.90 212.63 557000
20141208 212.72 214.37 211.47 212.78 1007400
20141209 210.07 212.78 208.36 210.29 1645900
20141210 210.76 211.39 207.93 208.12 908400
20141211 209.44 212.11 209.01 209.59 730200
20141212 208.85 209.58 205.30 205.33 840600
20141215 205.80 208.11 204.80 206.40 957100
20141216 205.41 208.10 201.31 201.42 1248200
20141217 202.24 206.43 202.01 205.28 1058900
20141218 207.75 211.97 207.08 211.97 1062600
20141219 213.13 214.25 209.67 211.12 1533700
20141222 211.47 213.19 210.32 211.60 714700
20141223 211.78 212.80 208.75 209.21 997300
20141224 209.44 210.82 208.84 209.79 325900
20141226 210.00 211.48 209.91 210.15 336600
20141229 209.21 211.20 209.17 210.18 476900
20141230 210.30 211.38 209.44 209.61 669200
20141231 210.53 211.35 207.39 207.58 684200