20000103 27.88 27.88 26.35 26.52 1092124
20000104 26.52 26.76 25.47 25.47 400482
20000105 25.61 25.94 25.33 25.47 774646
20000106 25.54 25.94 25.06 25.94 2214800
20000107 28.25 29.34 28.12 28.32 4840572
20000110 28.32 29.04 27.57 27.98 1426166
20000111 27.85 28.15 27.17 27.27 963476
20000112 27.41 27.81 27.37 27.65 1985663
20000113 27.68 27.68 27.06 27.30 1015009
20000114 27.37 27.37 26.42 26.96 1363959
20000118 26.62 26.73 24.75 25.37 2416145
20000119 24.99 26.02 24.86 26.02 1654934
20000120 26.62 26.62 25.71 25.84 1587942
20000121 25.84 26.08 24.99 25.40 1389909
20000124 25.43 25.43 23.98 24.08 1442730
20000125 24.11 24.18 23.23 23.43 1023291
20000126 23.53 24.24 22.72 23.94 2020264
20000127 23.91 24.45 23.64 23.84 814400
20000128 23.70 23.70 22.82 22.92 1043720
20000131 22.89 23.70 22.65 23.50 713911
20000201 23.43 24.15 23.43 23.98 1298255
20000202 23.98 24.31 23.23 23.40 563362
20000203 23.47 23.67 22.76 23.12 589681
20000204 23.26 23.36 22.52 22.79 744279
20000207 22.82 23.06 21.87 22.24 1202183
20000208 22.24 22.96 22.24 22.24 1081633
20000209 22.35 22.38 20.75 21.02 1936339
20000210 21.29 21.33 20.44 20.54 1524998
20000211 20.54 20.54 19.22 19.29 1552053
20000214 19.42 21.09 19.35 20.75 1405369
20000215 20.89 22.79 20.89 22.65 2723868
20000216 22.55 23.57 22.55 22.79 2210382
20000217 22.92 22.92 21.73 22.01 890595
20000218 22.41 23.06 22.31 22.38 1466656
20000222 22.07 22.68 22.07 22.51 1425179
20000223 22.51 22.54 22.13 22.47 1108391
20000224 21.93 21.93 20.16 20.40 1416736
20000225 20.54 20.84 18.59 18.69 2495944
20000228 18.93 19.34 18.59 19.04 4081903
20000229 19.04 20.02 18.80 19.75 2280837
20000301 19.55 20.33 19.51 20.19 1442064
20000302 20.26 20.26 18.80 19.45 1394895
20000303 19.45 20.57 19.27 19.58 1475101
20000306 20.09 20.09 19.05 19.31 978445
20000307 19.21 19.21 18.56 18.56 1155927
20000308 18.69 19.21 18.59 19.21 906315
20000309 19.34 19.75 19.31 19.61 1300556
20000310 19.55 19.72 19.27 19.34 808855
20000313 18.86 19.24 18.83 19.07 889796
20000314 19.21 19.21 18.49 18.49 536851
20000315 18.52 20.37 18.49 19.89 2836225
20000316 19.92 22.13 19.92 21.93 1474734
20000317 20.98 21.52 20.19 20.70 2079127
20000320 20.70 21.52 20.70 21.39 880619
20000321 21.31 21.46 20.70 21.01 766091
20000322 21.01 21.01 20.19 20.37 1028001
20000323 20.30 21.04 20.09 21.01 1016438
20000324 21.11 21.46 20.98 21.31 913105
20000327 21.31 21.49 20.50 20.70 401583
20000328 22.61 22.61 21.59 22.07 1492721
20000329 22.07 22.68 22.07 22.47 1614591
20000330 22.68 23.40 22.47 22.64 759484
20000331 22.61 22.99 22.51 22.51 669733
20000403 22.37 23.40 22.31 22.78 1168041
20000404 22.68 23.60 22.68 23.43 1480607
20000405 23.56 23.56 23.19 23.23 1300189
20000406 23.43 23.97 23.40 23.80 1133169
20000407 23.73 24.52 23.73 23.94 909802
20000410 23.87 24.45 23.64 24.31 1126194
20000411 24.08 25.27 24.08 24.93 905397
20000412 24.96 26.19 24.96 25.64 1340934
20000413 25.64 25.64 24.35 24.38 865752
20000414 24.28 24.28 22.34 22.41 1269905
20000417 22.34 23.12 22.07 22.95 1569257
20000418 23.46 24.52 23.02 23.12 1075354
20000419 23.05 24.08 22.95 23.32 1051127
20000420 23.40 24.28 23.19 24.11 947794
20000424 23.70 24.38 23.64 24.17 822254
20000425 24.11 26.02 24.04 25.64 1827679
20000426 25.20 25.78 24.96 25.13 1373421
20000427 24.55 25.68 24.55 25.27 1061221
20000428 25.47 25.78 25.23 25.34 1149871
20000501 25.23 25.71 25.06 25.37 821703
20000502 25.10 25.91 25.03 25.27 1097011
20000503 25.61 25.61 24.55 24.69 645506
20000504 24.82 24.99 24.45 24.65 895302
20000505 24.65 26.32 24.55 26.29 1583756
20000508 25.88 25.95 25.17 25.27 767559
20000509 25.34 25.34 24.11 24.41 956604
20000510 24.52 24.82 23.91 24.31 537035
20000511 24.58 25.17 24.52 24.89 951649
20000512 24.89 25.06 24.65 24.76 587141
20000515 24.89 25.20 24.73 24.79 755629
20000516 24.92 25.67 24.79 25.54 866342
20000517 25.13 25.33 24.72 24.96 372571
20000518 24.85 25.16 24.61 24.82 372022
20000519 24.61 25.50 24.27 25.37 1361578
20000522 25.29 25.67 24.75 24.89 970516
20000523 24.37 24.75 24.37 24.61 553273
20000524 24.64 24.92 24.03 24.10 1042101
20000525 23.76 24.27 23.76 23.97 800799
20000526 23.76 24.17 23.32 23.32 912296
20000530 23.45 23.66 22.84 23.38 946532
20000531 23.52 23.93 22.70 22.77 978205
20000601 22.43 24.10 22.43 24.10 1149570
20000602 24.41 24.58 23.76 24.00 728848
20000605 23.79 23.79 23.49 23.66 883186
20000606 23.83 24.10 23.69 23.86 1051804
20000607 24.00 24.07 23.35 23.59 964474
20000608 22.97 23.28 22.88 23.11 543203
20000609 23.25 23.25 22.80 22.91 499447
20000612 22.91 22.91 22.53 22.55 482969
20000613 22.47 22.53 21.85 22.12 1206691
20000614 19.12 20.76 19.12 20.72 6754065
20000615 21.65 22.67 21.24 22.56 2553440
20000616 22.39 22.43 21.30 21.41 2316898
20000619 21.37 21.61 20.96 21.13 1523056
20000620 21.17 21.20 20.59 20.65 920168
20000621 20.65 20.65 20.01 20.21 961179
20000622 20.07 20.18 19.66 19.80 1125037
20000623 19.80 19.97 19.77 19.90 1097391
20000626 19.94 20.07 19.49 19.63 1517014
20000627 19.94 20.42 19.83 20.42 1539167
20000628 20.45 20.72 20.24 20.50 967220
20000629 20.48 20.48 19.49 19.53 3079616
20000630 19.49 19.53 18.70 18.71 3441202
20000703 18.91 19.60 18.91 19.49 1117713
20000705 19.66 19.73 19.12 19.12 2957318
20000706 19.39 19.70 19.39 19.39 1280290
20000707 19.66 19.77 19.49 19.53 1554912
20000710 19.08 20.04 19.08 19.70 1685083
20000711 19.70 20.72 19.70 20.21 1653959
20000712 20.48 20.59 20.21 20.38 1635834
20000713 20.52 20.76 20.45 20.59 943603
20000714 20.79 21.03 20.52 20.69 1086406
20000717 20.65 20.69 20.52 20.59 856273
20000718 20.48 20.60 20.42 20.55 2135464
20000719 20.69 20.79 20.35 20.55 1779737
20000720 20.62 21.24 20.52 21.13 1960438
20000721 21.17 21.68 20.93 20.93 1418700
20000724 20.96 21.13 20.52 20.59 563525
20000725 20.79 21.30 20.69 20.83 541189
20000726 20.83 20.89 20.18 20.19 670262
20000727 19.70 20.28 19.66 19.90 1087688
20000728 19.94 20.01 19.53 19.60 690035
20000731 19.73 20.24 19.32 19.42 1680140
20000801 19.46 19.63 19.05 19.15 1905880
20000802 19.12 19.12 17.99 18.06 4932219
20000803 18.57 18.57 17.14 17.45 2756660
20000804 17.89 18.19 17.68 18.13 2396539
20000807 18.30 18.64 17.96 18.50 2168419
20000808 18.78 19.73 18.78 19.66 2637657
20000809 19.56 19.83 19.42 19.63 1538984
20000810 19.53 19.94 19.53 19.77 1566080
20000811 19.97 20.76 19.90 20.72 1661466
20000814 20.72 21.30 20.52 21.17 2026714
20000815 21.03 21.03 20.45 20.76 1664944
20000816 20.71 20.71 20.37 20.65 544321
20000817 20.89 20.89 20.44 20.68 567321
20000818 20.41 20.54 19.45 19.72 1462658
20000821 20.00 20.20 19.55 19.62 1329589
20000822 19.72 19.76 19.59 19.59 720833
20000823 19.69 19.79 19.11 19.34 783260
20000824 19.21 19.38 19.07 19.14 749126
20000825 19.28 19.42 19.17 19.38 797863
20000828 19.66 19.72 19.28 19.31 977661
20000829 19.59 19.59 19.04 19.11 1814221
20000830 19.14 19.21 18.83 18.93 1075682
20000831 18.97 19.25 18.93 19.07 1330867
20000901 19.14 19.31 19.07 19.21 731055
20000905 19.31 20.00 19.17 19.86 2872745
20000906 19.86 20.27 19.76 20.07 1553196
20000907 20.07 20.27 19.86 20.17 1213679
20000908 20.24 20.24 19.76 19.86 1335613
20000911 20.00 20.37 19.93 20.03 1181370
20000912 20.13 20.68 20.07 20.48 1941996
20000913 20.24 20.89 20.24 20.41 882195
20000914 20.54 20.65 20.20 20.37 841307
20000915 20.30 20.34 19.76 19.83 1479086
20000918 19.72 19.76 18.87 18.87 1078785
20000919 18.83 18.83 18.01 18.32 3575508
20000920 18.32 18.44 18.08 18.14 1194878
20000921 18.56 18.56 18.22 18.35 665525
20000922 18.22 18.35 18.01 18.29 776689
20000925 18.29 18.73 18.25 18.52 1212402
20000926 18.49 18.49 18.32 18.32 637049
20000927 18.25 18.42 17.84 18.25 778879
20000928 16.98 18.83 16.98 18.80 2966021
20000929 18.63 18.69 18.11 18.49 1252012
20001002 18.49 18.49 17.73 17.97 1301661
20001003 17.94 18.80 17.94 18.59 913956
20001004 18.69 19.14 18.59 18.80 1235401
20001005 18.93 19.31 18.76 18.83 1301114
20001006 19.11 19.38 18.39 18.59 1264059
20001009 18.46 18.49 18.14 18.39 738904
20001010 18.46 18.46 18.08 18.18 937138
20001011 18.22 18.56 17.97 18.08 672461
20001012 18.05 18.08 17.12 17.53 1789032
20001013 17.50 17.56 17.09 17.50 1664177
20001016 17.53 17.94 17.50 17.94 843315
20001017 18.63 18.63 17.39 17.60 1866427
20001018 17.60 17.87 17.29 17.87 1533847
20001019 17.94 18.14 17.53 18.08 1247448
20001020 18.08 18.35 17.97 18.29 1255845
20001023 18.42 19.72 18.35 19.72 2704813
20001024 19.72 20.13 19.69 19.83 2124167
20001025 19.69 19.72 19.38 19.66 856640
20001026 19.72 20.20 19.62 20.07 1359160
20001027 20.20 20.61 19.96 20.24 1194331
20001030 20.41 21.20 20.41 21.02 2133111
20001031 21.30 22.87 21.30 22.66 1918267
20001101 22.40 22.49 21.78 21.91 3077550
20001102 21.88 22.66 21.67 21.88 1250917
20001103 21.91 21.91 21.57 21.78 590320
20001106 21.74 21.74 20.41 20.44 3292942
20001107 20.51 21.16 20.48 20.99 1736644
20001108 21.02 22.12 21.02 21.30 2037280
20001109 21.43 21.50 20.89 21.26 706595
20001110 20.92 21.06 20.30 20.44 672096
20001113 20.48 20.54 20.27 20.27 481529
20001114 20.37 20.74 20.33 20.47 565583
20001115 20.47 20.88 20.44 20.82 516449
20001116 21.02 21.02 20.64 20.74 737733
20001117 20.95 21.91 20.95 21.29 822352
20001120 21.29 21.40 20.99 21.02 596701
20001121 20.88 21.50 20.88 21.05 610349
20001122 21.05 21.05 20.54 20.85 753383
20001124 20.74 21.43 20.67 21.26 369776
20001127 21.40 21.64 21.16 21.46 707707
20001128 21.74 21.74 20.91 21.26 839822
20001129 21.12 21.84 21.12 21.67 464586
20001130 21.67 21.91 21.02 21.26 1264373
20001201 20.88 21.50 20.61 21.26 1461453
20001204 21.37 22.87 21.26 22.87 2095823
20001205 22.60 22.73 22.09 22.32 2213744
20001206 22.36 22.39 22.15 22.19 679318
20001207 22.15 22.36 21.91 21.95 646563
20001208 21.98 22.50 21.98 22.43 857109
20001211 22.50 22.67 22.19 22.60 523728
20001212 22.39 23.11 22.39 22.98 953193
20001213 22.87 23.22 22.32 22.43 1290577
20001214 22.53 22.60 21.29 21.33 1338619
20001215 21.33 22.01 21.19 21.19 2319109
20001218 21.33 22.46 21.33 22.05 935177
20001219 22.09 22.87 21.98 22.53 989952
20001220 22.26 22.67 22.22 22.60 1114788
20001221 22.60 23.87 22.60 23.84 1133896
20001222 23.84 24.52 23.39 24.45 1595206
20001226 24.35 24.42 23.97 24.04 1322969
20001227 23.63 24.73 23.63 24.62 1165560
20001228 24.76 26.07 23.90 25.86 1263827
20001229 25.72 25.76 24.11 24.25 1945147
20010102 24.32 24.42 23.84 24.18 1126435
20010103 24.04 24.73 23.35 24.73 2334395
20010104 24.45 25.21 24.45 25.21 2597533
20010105 25.11 25.69 24.52 24.66 3416609
20010108 24.73 24.79 24.25 24.38 1824678
20010109 24.73 24.73 24.11 24.18 961564
20010110 24.38 24.38 23.43 24.25 1242172
20010111 24.11 24.38 23.56 24.32 1322787
20010112 24.32 24.32 23.54 23.90 3137457
20010116 22.94 24.32 22.81 24.11 1859982
20010117 24.18 24.42 24.07 24.21 1116426
20010118 24.04 24.07 23.25 23.87 1453810
20010119 24.01 24.01 22.94 23.60 2082175
20010122 23.35 23.35 22.98 23.25 1714401
20010123 23.25 23.84 23.05 23.66 910065
20010124 23.66 24.04 23.49 23.94 871304
20010125 23.94 24.73 23.90 24.52 1780458
20010126 24.52 24.52 23.49 23.60 1784644
20010129 23.54 23.73 23.18 23.63 1222882
20010130 23.63 24.26 23.08 24.26 966477
20010131 24.24 24.78 24.01 24.07 1657078
20010201 24.18 24.50 23.99 24.05 865480
20010202 24.26 24.40 23.75 23.78 1051460
20010205 23.78 23.85 23.44 23.44 1623048
20010206 23.44 23.79 23.44 23.67 1310777
20010207 23.63 23.74 23.24 23.62 849648
20010208 23.68 23.68 23.23 23.43 906243
20010209 23.43 23.46 23.08 23.32 532827
20010212 23.24 23.79 23.24 23.43 863115
20010213 23.82 23.82 23.42 23.59 1135059
20010214 23.60 23.62 23.22 23.28 574334
20010215 23.26 23.75 23.26 23.70 1028358
20010216 23.71 23.81 23.16 23.35 768683
20010220 23.35 24.04 22.98 23.59 829655
20010221 23.53 23.58 23.01 23.05 661074
20010222 23.05 23.05 22.65 22.96 589759
20010223 23.01 23.01 22.32 22.88 883549
20010226 22.93 24.11 22.88 23.80 974100
20010227 23.99 24.16 23.44 23.86 1266258
20010228 23.70 23.89 23.01 23.71 1496717
20010301 23.83 23.83 23.33 23.60 1750767
20010302 23.39 24.09 23.39 23.75 2439968
20010305 23.86 24.85 23.81 24.63 1349550
20010306 23.92 24.54 23.70 24.34 1816820
20010307 24.34 24.91 24.11 24.81 1779076
20010308 24.80 25.38 24.64 25.38 1321241
20010309 25.13 25.13 24.63 24.80 1304910
20010312 24.69 25.02 24.22 24.67 1313075
20010313 24.61 24.61 23.70 24.30 2033489
20010314 24.19 24.19 23.59 23.76 1600696
20010315 23.76 24.56 23.65 24.30 1254281
20010316 23.75 24.14 23.45 23.51 1841862
20010319 23.52 24.11 23.41 23.86 1036161
20010320 23.15 23.92 23.02 23.03 1360619
20010321 22.90 22.92 22.04 22.21 1182966
20010322 22.15 22.32 20.70 21.72 1531921
20010323 22.18 22.43 21.26 22.24 1228150
20010326 22.13 22.73 22.10 22.46 890082
20010327 22.45 22.45 21.66 22.14 2948068
20010328 22.14 22.19 21.49 21.91 1346465
20010329 21.79 22.43 21.65 21.93 1215085
20010330 21.93 22.11 21.36 21.89 653271
20010402 21.77 22.79 21.71 22.14 1134696
20010403 21.59 21.77 21.41 21.51 953232
20010404 21.51 22.04 21.22 21.94 1004949
20010405 21.94 22.67 21.84 22.59 1347009
20010406 21.77 22.48 21.77 22.43 1129071
20010409 22.57 23.71 22.57 22.92 1687073
20010410 22.78 23.37 22.76 23.24 952324
20010411 22.98 23.27 22.40 22.68 796991
20010412 22.79 23.17 22.54 23.16 1024003
20010416 23.01 23.31 22.79 23.04 712247
20010417 23.04 23.83 22.98 23.70 1020374
20010418 23.83 25.64 23.81 25.51 2681316
20010419 25.43 25.44 24.63 24.96 1906645
20010420 24.80 24.94 24.45 24.85 759609
20010423 24.85 25.21 24.61 24.83 843446
20010424 24.80 25.35 24.80 25.08 758884
20010425 25.08 25.32 24.59 25.27 376901
20010426 25.16 25.65 25.01 25.53 905507
20010427 25.53 25.90 25.23 25.71 800257
20010430 25.71 25.90 25.40 25.69 635306
20010501 25.87 25.87 25.24 25.82 796447
20010502 25.90 26.03 25.13 25.67 802435
20010503 25.79 25.79 25.08 25.56 607542
20010504 25.02 25.97 25.02 25.90 703355
20010507 25.90 25.95 25.59 25.65 826570
20010508 25.65 25.73 24.85 25.62 1271883
20010509 25.51 25.54 25.15 25.53 558728
20010510 25.53 26.15 25.35 26.07 640206
20010511 26.09 26.40 25.71 25.96 425352
20010514 25.96 26.07 25.48 25.98 414283
20010515 25.80 25.89 25.52 25.87 792428
20010516 25.80 27.02 25.60 26.91 1167465
20010517 26.91 27.41 26.74 27.10 798763
20010518 27.10 27.62 27.01 27.52 1479875
20010521 27.46 27.68 27.13 27.64 1324032
20010522 27.51 27.64 27.32 27.64 590792
20010523 27.51 27.54 27.07 27.10 1305389
20010524 27.10 27.13 26.82 27.03 507712
20010525 26.80 26.96 26.62 26.92 464271
20010529 26.88 27.01 26.66 26.70 423183
20010530 26.70 26.77 25.88 25.97 1048003
20010531 26.10 26.72 26.09 26.69 892885
20010601 26.77 26.77 26.13 26.51 1121490
20010604 26.51 26.92 25.99 26.47 804374
20010605 26.52 26.99 26.03 26.91 716769
20010606 26.91 27.18 26.17 26.30 725638
20010607 26.35 26.74 26.20 26.48 631698
20010608 26.41 26.43 26.04 26.12 434044
20010611 26.10 26.18 25.65 25.77 463728
20010612 25.78 25.92 25.39 25.80 340465
20010613 25.80 25.99 25.44 25.65 1129998
20010614 25.65 25.65 24.78 24.86 1246201
20010615 24.59 24.97 24.59 24.69 1405302
20010618 24.70 25.03 24.52 24.70 744463
20010619 24.70 24.86 24.45 24.55 836231
20010620 24.45 24.64 24.26 24.28 1498699
20010621 24.36 24.47 24.17 24.39 1233893
20010622 24.39 24.61 23.79 24.03 747359
20010625 24.31 24.41 23.88 23.96 680931
20010626 23.65 24.06 23.46 23.93 1077869
20010627 23.93 24.03 23.51 23.68 792790
20010628 23.65 24.03 23.64 23.75 824466
20010629 23.54 23.59 23.15 23.45 1267016
20010702 22.65 23.63 22.51 23.61 2452220
20010703 23.61 24.43 23.61 24.31 905374
20010705 24.31 24.82 24.04 24.66 1711739
20010706 24.64 24.64 23.88 24.08 1511369
20010709 24.03 24.42 24.03 24.29 996599
20010710 24.41 24.52 23.96 24.18 1217965
20010711 24.18 24.20 23.81 24.17 1121852
20010712 24.17 25.09 24.04 25.04 1666126
20010713 25.28 25.28 24.87 25.17 1701241
20010716 25.17 25.17 24.13 24.14 1752465
20010717 24.31 24.92 24.31 24.89 1345752
20010718 24.86 24.91 24.59 24.75 1029541
20010719 24.85 25.03 24.72 24.79 1020491
20010720 25.19 25.22 24.72 24.80 1025378
20010723 24.89 24.93 24.28 24.42 978680
20010724 24.61 24.61 23.87 23.89 1373808
20010725 23.94 24.36 23.89 24.12 825914
20010726 24.17 24.30 23.95 24.06 1279325
20010727 24.12 24.17 23.89 23.99 1091082
20010730 24.86 24.86 24.04 24.58 2116822
20010731 24.56 24.97 24.45 24.70 1116603
20010801 24.81 24.83 24.52 24.61 1093073
20010802 24.70 24.86 24.64 24.65 648531
20010803 24.78 25.02 24.54 24.97 816140
20010806 24.97 24.97 24.60 24.64 1030265
20010807 24.75 24.94 24.64 24.79 552962
20010808 24.79 24.83 24.53 24.54 661564
20010809 24.54 24.72 24.54 24.61 732516
20010810 24.64 25.25 24.34 25.05 660840
20010813 25.25 25.26 24.99 25.15 1328738
20010814 25.22 25.36 25.17 25.32 646359
20010815 25.32 25.58 25.32 25.44 1114250
20010816 25.39 25.45 24.99 25.34 1051805
20010817 25.30 25.61 25.01 25.33 909718
20010820 25.39 25.41 25.03 25.31 516400
20010821 25.37 25.45 24.98 25.00 450057
20010822 25.02 25.02 23.92 24.62 1711407
20010823 24.62 24.74 24.43 24.54 879172
20010824 24.54 24.97 24.48 24.80 1692452
20010827 24.84 24.87 24.70 24.71 539599
20010828 24.76 24.76 24.48 24.71 654956
20010829 24.79 24.79 24.29 24.41 962937
20010830 24.35 24.57 23.80 23.99 734930
20010831 23.92 24.38 23.80 24.37 601881
20010904 24.37 24.90 24.37 24.67 1637391
20010905 24.65 24.84 24.49 24.77 1031719
20010906 24.76 24.76 24.04 24.07 938566
20010907 23.65 23.79 22.93 22.93 1419132
20010910 22.93 23.11 22.71 22.86 1508313
20010917 21.33 21.33 20.05 20.30 1885798
20010918 20.91 21.23 20.50 20.50 2456808
20010919 20.55 20.71 19.08 19.69 2101348
20010920 19.69 19.71 18.29 18.38 1330673
20010921 16.89 17.63 16.84 17.53 3285433
20010924 18.56 19.05 18.42 18.83 2689148
20010925 19.11 19.50 18.71 19.46 2398317
20010926 19.75 19.75 18.28 18.48 3394111
20010927 18.48 18.56 18.13 18.50 2608994
20010928 18.56 19.33 18.42 19.00 2879244
20011001 19.08 19.12 18.61 18.86 1229578
20011002 19.06 20.02 19.02 19.95 2097016
20011003 19.95 20.88 19.90 20.73 1227953
20011004 20.83 21.07 20.58 20.58 1201415
20011005 20.53 20.98 20.38 20.86 1186070
20011008 20.58 20.58 20.35 20.47 663080
20011009 20.61 20.61 20.04 20.09 783131
20011010 20.11 20.77 20.06 20.71 1291860
20011011 20.77 21.55 20.77 21.26 1138050
20011012 21.28 21.34 20.69 20.85 1254852
20011015 20.72 21.39 20.72 21.35 746304
20011016 21.35 22.02 20.99 21.59 2171393
20011017 21.94 21.96 21.27 21.29 1872980
20011018 21.30 21.41 20.86 20.97 880797
20011019 20.88 20.91 20.43 20.43 829888
20011022 20.44 20.94 20.44 20.88 980990
20011023 20.91 21.19 20.76 20.99 689618
20011024 21.10 21.16 20.83 21.04 1425631
20011025 20.94 21.10 19.94 20.87 2336396
20011026 21.05 21.72 20.91 21.59 884047
20011029 21.77 21.77 20.76 20.76 893254
20011030 20.63 20.65 19.99 20.03 779882
20011031 20.50 20.50 19.89 19.89 924485
20011101 20.08 20.64 19.72 20.59 1027928
20011102 20.47 21.30 20.37 21.18 735472
20011105 21.18 21.71 21.18 21.64 1239687
20011106 21.60 21.66 21.24 21.64 1051216
20011107 21.75 21.85 21.30 21.56 934414
20011108 21.60 21.99 21.52 21.70 962035
20011109 21.80 21.94 21.49 21.67 554222
20011112 21.69 21.69 20.77 20.97 1988879
20011113 21.27 21.80 21.19 21.74 942357
20011114 21.82 22.30 21.75 21.97 1376889
20011115 21.86 22.10 21.74 22.04 802087
20011116 22.13 22.13 21.80 21.93 959146
20011119 21.92 22.77 21.90 22.54 2313836
20011120 22.60 22.60 22.12 22.16 1287404
20011121 22.25 22.25 21.64 21.82 1072867
20011123 21.84 22.22 21.84 22.00 320906
20011126 22.00 22.50 21.72 22.46 1040650
20011127 22.59 22.59 21.95 22.29 868948
20011128 22.24 22.56 22.24 22.42 1607050
20011129 22.29 22.68 22.13 22.66 1626308
20011130 22.72 23.09 22.65 22.81 1880801
20011203 22.86 22.88 22.47 22.57 1151158
20011204 22.78 23.22 22.54 23.22 1083306
20011205 23.56 24.28 23.49 24.07 1550896
20011206 24.53 24.87 24.09 24.42 1781992
20011207 24.39 24.41 24.15 24.24 2484998
20011210 24.45 24.45 24.00 24.12 1756974
20011211 24.17 24.70 24.14 24.44 1694341
20011212 24.47 24.49 24.37 24.47 1897900
20011213 24.45 24.60 24.39 24.40 1583113
20011214 24.39 24.51 24.14 24.40 1242589
20011217 24.84 25.28 24.72 25.17 1698841
20011218 25.14 25.86 25.14 25.56 2234464
20011219 25.57 25.90 25.04 25.85 2331474
20011220 25.72 26.03 25.47 26.03 2336873
20011221 26.09 26.09 25.47 25.55 1518320
20011224 25.52 25.95 25.52 25.78 374360
20011226 25.78 26.10 25.73 25.78 568560
20011227 25.92 26.29 25.92 26.11 595017
20011228 26.11 26.11 25.71 25.76 1348778
20011231 25.89 26.03 25.49 25.51 1213252
20020102 25.51 25.72 25.28 25.72 1926517
20020103 25.70 26.22 25.67 26.14 1150259
20020104 25.92 26.61 25.92 26.45 1714499
20020107 26.28 26.92 26.28 26.47 2182450
20020108 26.47 26.53 25.70 25.92 1341398
20020109 25.84 26.45 25.84 26.08 1280745
20020110 25.97 26.16 25.79 25.97 1292804
20020111 25.89 25.89 25.50 25.56 1091945
20020114 25.56 25.56 25.09 25.09 1246188
20020115 25.34 25.34 25.15 25.29 1181935
20020116 25.06 25.20 24.25 24.25 2718253
20020117 24.25 25.17 24.25 25.14 1995809
20020118 25.14 25.25 24.92 25.13 1326280
20020122 25.16 25.36 25.03 25.29 926002
20020123 25.30 25.34 24.59 25.09 1868383
20020124 25.09 26.00 25.09 25.93 1846785
20020125 25.95 26.72 25.86 26.49 2281439
20020128 26.36 26.93 26.36 26.90 1421670
20020129 26.84 26.95 26.07 26.16 2161032
20020130 26.11 26.89 26.11 26.84 1600931
20020131 26.84 27.28 26.76 27.25 1005554
20020201 27.25 27.41 26.98 27.14 1804669
20020204 27.06 27.26 26.58 26.75 1166997
20020205 26.36 26.79 26.36 26.54 1401332
20020206 26.53 26.95 26.46 26.79 1715039
20020207 26.75 26.98 25.77 25.78 3464994
20020208 25.78 26.11 25.50 26.03 2602705
20020211 26.03 26.52 25.99 26.40 1656545
20020212 26.46 26.72 26.27 26.51 1851815
20020213 26.51 27.02 26.40 26.98 1660440
20020214 26.98 27.07 26.76 26.99 1297078
20020215 26.93 27.07 26.88 26.92 894580
20020219 26.92 26.92 26.61 26.62 1106421
20020220 26.65 27.21 26.40 27.19 1401383
20020221 26.74 27.63 26.74 27.35 2802228
20020222 27.38 28.07 27.38 27.92 3930192
20020225 28.05 28.65 28.05 28.48 5177901
20020226 28.38 28.51 28.19 28.47 1619687
20020227 28.38 28.46 27.80 27.92 2029007
20020228 27.85 28.07 27.71 27.75 1740868
20020301 27.62 28.10 27.49 27.96 2343358
20020304 28.41 30.27 28.41 30.00 4584386
20020305 29.94 29.94 28.85 29.24 2578358
20020306 29.38 30.50 29.38 30.31 2666506
20020307 30.31 30.56 29.81 30.08 1839248
20020308 30.25 30.56 29.89 30.12 1587372
20020311 30.08 30.56 29.86 30.22 1152200
20020312 29.73 30.45 29.71 30.43 2067247
20020313 30.43 30.57 29.86 30.07 1513408
20020314 29.94 30.25 29.91 30.01 1351834
20020315 27.85 28.77 27.71 28.41 7248379
20020318 28.16 28.69 27.96 28.24 4696949
20020319 28.24 28.58 28.24 28.51 3453011
20020320 28.60 28.60 28.13 28.15 1622201
20020321 27.83 27.84 26.78 27.16 2277113
20020322 27.20 27.62 26.73 27.33 2081070
20020325 27.52 27.52 26.95 26.99 1919496
20020326 26.96 27.70 26.91 27.54 1329932
20020327 27.54 27.85 27.33 27.56 1440340
20020328 27.70 28.19 27.62 27.80 2265803
20020401 27.52 27.61 27.04 27.57 966929
20020402 27.29 27.32 26.90 27.17 1430466
20020403 26.18 26.32 25.07 26.01 8193406
20020404 26.01 26.88 25.76 26.85 5722584
20020405 27.43 27.96 27.32 27.78 4717415
20020408 27.28 27.63 27.24 27.56 2883194
20020409 27.28 27.57 27.28 27.34 3243324
20020410 27.35 27.63 27.21 27.47 2804562
20020411 27.54 27.61 27.16 27.24 2621804
20020412 27.35 27.57 26.93 27.56 2692358
20020415 27.56 27.73 26.93 27.44 1743022
20020416 28.85 28.88 27.93 28.08 3613328
20020417 28.69 28.71 27.71 28.04 2870627
20020418 28.04 28.22 27.57 28.02 3423928
20020419 28.43 28.90 28.36 28.39 3365582
20020422 28.41 28.52 27.77 27.97 1680008
20020423 28.09 28.09 27.54 27.76 2334920
20020424 27.67 28.29 27.67 27.70 1324007
20020425 27.52 27.88 27.10 27.76 1601376
20020426 27.77 27.97 27.56 27.64 937307
20020429 27.39 27.66 27.16 27.18 1987537
20020430 27.29 28.18 27.19 27.82 1740868
20020501 27.83 28.04 26.97 27.84 1688087
20020502 27.85 28.19 27.69 28.05 2413912
20020503 28.09 28.31 27.91 28.01 2319302
20020506 27.52 27.53 26.45 26.45 3967175
20020507 26.74 27.17 26.46 26.55 4139520
20020508 26.90 27.60 26.88 27.58 1865279
20020509 27.58 27.58 26.79 26.97 1336754
20020510 27.11 27.18 26.53 26.57 1311440
20020513 26.51 26.85 26.40 26.71 1762411
20020514 27.13 27.63 27.13 27.54 1719683
20020515 27.43 28.13 27.41 27.90 2372441
20020516 28.13 28.19 27.76 27.82 2151804
20020517 28.18 28.25 27.96 28.15 2266521
20020520 28.28 28.28 27.57 27.78 925279
20020521 27.89 28.05 27.30 27.38 1558839
20020522 27.38 27.55 27.08 27.08 2322139
20020523 27.43 27.92 27.43 27.86 2282559
20020524 28.09 28.24 27.75 27.75 2741400
20020528 27.97 27.97 27.59 27.64 1181128
20020529 27.58 27.75 27.26 27.34 1205306
20020530 26.97 27.35 26.97 27.23 2715968
20020531 27.42 27.62 27.26 27.36 1961264
20020603 27.25 27.39 26.63 26.70 899413
20020604 26.74 27.18 26.61 26.97 2804262
20020605 26.97 27.44 26.76 27.39 2086809
20020606 26.69 26.89 26.09 26.41 4464468
20020607 26.30 26.30 25.78 25.91 3127706
20020610 26.02 26.65 25.88 26.35 1196172
20020611 26.49 26.83 26.01 26.03 1450845
20020612 25.99 26.22 25.77 25.94 1224648
20020613 25.80 25.92 25.24 25.27 1790229
20020614 25.27 25.46 24.72 25.27 2543679
20020617 25.68 26.49 25.57 26.34 2015350
20020618 25.80 26.33 25.68 26.15 3044965
20020619 25.91 26.67 25.88 26.39 1744201
20020620 26.10 26.52 26.08 26.38 4339818
20020621 26.38 26.44 26.22 26.35 3690780
20020624 26.35 26.52 26.00 26.41 2971357
20020625 26.49 27.06 26.44 26.66 3656931
20020626 26.66 26.66 25.85 26.32 3950825
20020627 26.35 26.87 26.34 26.87 1688324
20020628 26.52 27.35 26.10 26.68 2814291
20020701 26.13 26.33 25.55 25.68 3954407
20020702 25.36 25.58 25.08 25.36 3667139
20020703 25.22 25.51 24.39 25.19 3174987
20020705 25.67 26.41 25.57 26.41 1137071
20020708 26.30 26.41 25.85 25.88 2312468
20020709 25.89 26.41 25.81 25.83 3947422
20020710 26.11 26.11 25.27 25.32 3546250
20020711 25.13 25.52 24.57 25.29 3705107
20020712 25.23 25.89 25.12 25.36 3152780
20020715 25.34 25.34 23.98 24.93 2843483
20020716 24.40 24.46 23.71 23.79 3739135
20020717 24.38 24.94 23.67 23.79 2983177
20020718 23.97 24.01 23.32 23.34 3243222
20020719 23.34 23.34 22.38 22.49 3322740
20020722 22.49 22.89 21.44 21.92 2821276
20020723 21.44 22.32 21.34 21.46 2973506
20020724 21.22 22.92 20.91 22.92 3338859
20020725 22.78 23.34 22.00 22.36 3908917
20020726 22.36 22.37 21.61 21.95 6382570
20020729 22.08 22.78 22.08 22.78 4870117
20020730 21.50 22.84 21.21 22.46 6018829
20020731 22.42 22.56 21.84 22.48 4429007
20020801 22.50 22.50 21.50 22.06 3937214
20020802 22.06 22.19 21.02 21.31 3645469
20020805 21.19 21.39 20.56 20.57 2526307
20020806 21.04 22.08 20.94 21.70 2998042
20020807 22.33 22.33 21.34 22.25 2061557
20020808 22.25 23.21 22.14 23.00 2490488
20020809 23.00 23.31 22.52 23.02 1143877
20020812 23.03 23.18 22.44 23.05 1673101
20020813 23.04 23.08 22.61 22.62 2591856
20020814 22.62 22.72 21.46 22.69 2686597
20020815 22.66 22.89 22.10 22.44 2421537
20020816 22.44 22.44 22.17 22.31 1851658
20020819 22.28 23.42 22.28 23.42 1971472
20020820 23.28 23.28 22.79 23.03 1298114
20020821 23.32 23.52 22.89 23.46 2161737
20020822 23.66 24.08 23.50 24.01 1207216
20020823 24.02 24.04 23.30 23.41 1150784
20020826 23.52 23.73 23.21 23.63 2439790
20020827 24.11 24.21 23.38 23.46 1807609
20020828 23.32 23.32 22.75 22.90 1076493
20020829 22.81 22.85 22.37 22.54 1390798
20020830 22.68 23.14 22.66 22.71 2266744
20020903 22.71 22.71 21.87 21.98 2708378
20020904 21.99 22.47 21.93 22.39 1721890
20020905 22.01 22.17 21.61 21.68 2896782
20020906 22.29 22.37 22.01 22.25 1526878
20020909 22.17 22.33 21.56 22.25 1538307
20020910 22.26 22.44 22.06 22.38 1344724
20020911 22.54 22.59 22.37 22.40 990774
20020912 22.39 22.40 21.89 21.98 1250433
20020913 21.28 21.33 21.00 21.22 3070542
20020916 21.21 21.40 21.03 21.31 2432290
20020917 21.59 21.64 20.91 20.98 2373000
20020918 20.72 20.81 20.30 20.64 3137868
20020919 20.13 21.51 20.13 21.10 8649271
20020920 21.28 21.42 21.10 21.31 4037922
20020923 21.17 21.42 21.08 21.38 3576823
20020924 21.38 21.38 20.77 20.83 3174834
20020925 21.00 21.37 20.72 21.26 3149833
20020926 21.50 22.06 21.28 22.03 2256565
20020927 21.72 21.98 21.28 21.30 1851719
20020930 21.30 21.61 20.54 21.40 3384847
20021001 21.74 22.58 21.42 22.58 3144832
20021002 22.58 22.96 22.23 22.23 5326393
20021003 22.23 22.63 21.56 21.86 3579859
20021004 21.87 22.03 20.56 21.04 4360441
20021007 21.11 21.42 20.62 20.86 2580691
20021008 21.00 21.13 20.16 20.62 4425445
20021009 20.16 20.36 19.40 19.40 3723617
20021010 19.41 20.07 19.33 19.97 3956488
20021011 20.33 21.03 20.33 20.81 3197871
20021014 20.77 20.84 20.26 20.40 1452945
20021015 21.70 22.76 21.61 22.68 5367824
20021016 22.12 22.62 21.96 22.09 4509022
20021017 23.24 23.69 23.20 23.64 4482056
20021018 23.66 23.69 23.15 23.29 2173524
20021021 23.30 24.96 23.17 24.92 2828385
20021022 24.58 24.58 23.99 24.44 2748380
20021023 24.45 24.87 23.94 24.87 2164059
20021024 24.95 24.97 23.97 24.08 1605811
20021025 23.94 24.74 23.85 24.66 2593728
20021028 25.06 25.08 23.87 24.03 2027979
20021029 24.05 24.47 23.69 24.45 2431754
20021030 24.47 24.77 24.13 24.59 1815645
20021031 24.72 24.81 24.21 24.43 1769571
20021101 24.40 25.04 24.11 24.96 1256326
20021104 25.20 25.74 24.85 24.97 2533724
20021105 24.97 25.06 24.78 24.92 2017800
20021106 25.06 25.51 24.79 25.47 2318175
20021107 25.20 25.20 24.80 24.91 1550629
20021108 24.94 25.53 24.80 25.07 1170249
20021111 24.66 24.74 23.63 23.77 2185489
20021112 24.06 24.56 23.88 24.30 1292757
20021113 24.30 24.61 23.90 24.36 1317044
20021114 24.64 25.05 24.62 25.00 1012204
20021115 25.00 25.29 24.64 25.01 1306329
20021118 25.27 25.36 24.80 24.93 930407
20021119 24.93 25.20 24.71 24.96 1037802
20021120 25.07 25.70 24.79 25.64 1637295
20021121 25.83 26.38 25.58 26.32 1275035
20021122 26.33 26.67 26.10 26.16 1111537
20021125 26.18 26.42 25.86 26.37 1212521
20021126 26.33 26.33 25.41 25.42 2342580
20021127 25.56 26.45 25.55 26.35 1846209
20021129 26.36 26.53 26.21 26.22 974576
20021202 26.78 27.06 26.06 26.26 1667216
20021203 25.83 26.06 25.48 25.49 1512089
20021204 25.50 26.07 25.31 25.92 2044793
20021205 26.11 26.22 25.81 25.81 1832317
20021206 25.69 26.02 25.55 25.83 1156240
20021209 25.70 25.74 25.16 25.16 1308696
20021210 25.24 25.49 25.10 25.46 866824
20021211 25.46 25.64 25.07 25.53 763525
20021212 25.64 25.84 25.22 25.76 868427
20021213 25.66 25.66 25.09 25.20 1025513
20021216 25.40 26.25 25.36 26.20 1582796
20021217 26.32 26.45 26.27 26.32 2480253
20021218 26.31 26.36 25.95 26.17 2101964
20021219 26.16 26.65 25.98 26.05 3703816
20021220 26.11 26.29 26.07 26.22 2167684
20021223 26.22 26.25 25.98 26.13 884991
20021224 26.00 26.27 26.00 26.00 522018
20021226 26.14 26.50 25.93 25.99 946792
20021227 26.11 26.11 25.74 25.74 826751
20021230 25.71 25.92 25.51 25.77 777595
20021231 25.77 26.04 25.60 25.90 901020
20030102 26.25 26.88 25.91 26.81 2827731
20030103 26.83 26.89 26.56 26.83 1707289
20030106 26.76 27.47 26.76 27.40 2197249
20030107 26.67 27.15 26.39 26.45 4757114
20030108 26.39 26.39 25.37 25.46 4313105
20030109 25.72 25.88 25.42 25.55 3561691
20030110 25.46 25.72 25.10 25.58 1627143
20030113 25.83 25.94 25.55 25.74 2207935
20030114 25.55 25.64 25.27 25.28 2131529
20030115 25.17 25.18 24.72 24.97 2927646
20030116 24.59 25.18 24.59 24.69 4570997
20030117 24.70 24.70 24.03 24.17 2466896
20030121 24.17 24.26 23.46 23.54 2167328
20030122 23.19 23.30 22.88 22.93 3169688
20030123 23.25 23.42 22.82 23.39 3297209
20030124 23.41 23.41 22.69 22.80 1365689
20030127 22.80 22.87 22.38 22.49 1619485
20030128 22.63 22.82 22.41 22.77 1791175
20030129 22.78 23.02 22.25 22.87 3117325
20030130 22.87 22.87 22.18 22.18 1606127
20030131 22.18 22.86 22.08 22.63 1958235
20030203 22.55 23.22 22.55 23.07 2125117
20030204 22.74 23.17 22.65 23.17 2728706
20030205 23.17 23.76 23.17 23.39 4239192
20030206 23.64 23.83 23.37 23.51 3768468
20030207 23.69 23.86 23.03 23.19 2026627
20030210 23.09 23.30 22.82 23.25 1592947
20030211 23.25 23.55 22.88 22.99 1722072
20030212 23.00 23.27 22.74 22.76 1097467
20030213 22.71 22.74 22.18 22.47 1714591
20030214 22.49 22.98 22.49 22.92 1664010
20030218 23.12 23.70 23.12 23.60 1233083
20030219 23.54 23.66 22.95 23.12 1936357
20030220 23.35 23.37 23.00 23.04 1217636
20030221 23.18 23.40 22.76 23.36 1286880
20030224 23.13 23.15 22.64 22.78 1419155
20030225 22.53 22.75 22.28 22.75 1550186
20030226 22.53 22.65 22.13 22.23 2058689
20030227 22.47 22.80 22.32 22.75 1987846
20030228 22.80 23.17 22.53 22.70 1823790
20030303 23.01 23.09 22.60 22.69 1102584
20030304 22.63 22.63 21.68 21.69 3853361
20030305 21.66 21.76 21.34 21.64 3449613
20030306 21.58 21.58 21.09 21.19 2695914
20030307 21.01 21.63 20.92 21.62 2412545
20030310 21.40 21.42 21.18 21.22 1858590
20030311 21.23 21.37 20.61 20.61 1793074
20030312 20.61 20.73 20.17 20.54 1798756
20030313 21.46 22.39 21.05 22.39 4397728
20030314 22.39 22.59 22.08 22.22 1994416
20030317 22.22 23.28 22.08 23.19 1814203
20030318 23.19 23.37 22.92 23.18 1419155
20030319 21.97 22.62 21.91 22.55 6019467
20030320 22.53 22.89 22.22 22.85 3276324
20030321 23.09 23.73 22.89 23.68 4175436
20030324 23.35 23.35 22.71 22.83 3223059
20030325 23.00 23.32 22.86 23.29 2102899
20030326 23.05 23.08 22.54 22.79 2203214
20030327 22.42 22.74 22.29 22.54 2367625
20030328 22.40 22.40 22.01 22.01 1873859
20030331 22.01 22.12 21.52 21.82 2219016
20030401 21.82 22.15 21.61 22.11 2068276
20030402 22.31 23.30 22.31 23.19 2707100
20030403 23.19 23.19 22.69 22.69 2382184
20030404 23.04 23.09 22.43 22.65 2483743
20030407 23.09 23.58 22.85 22.88 2087452
20030408 22.62 22.73 22.34 22.52 3036277
20030409 22.56 22.81 22.25 22.25 1549654
20030410 22.30 22.30 21.88 21.98 2891752
20030411 22.07 22.44 21.88 21.97 1428742
20030414 21.99 22.37 21.91 22.30 1709448
20030415 22.30 22.62 21.40 22.53 5783148
20030416 22.53 22.86 22.52 22.69 5806052
20030417 22.69 22.69 22.25 22.58 2986031
20030421 22.74 22.84 22.55 22.70 1848292
20030422 22.70 23.03 22.47 23.01 2298026
20030423 22.87 23.05 22.71 22.87 2262871
20030424 22.81 22.86 22.52 22.64 1792364
20030425 22.65 22.70 22.24 22.36 1721699
20030428 22.47 23.02 22.37 22.90 1011678
20030429 22.81 23.14 22.64 22.79 2417339
20030430 22.75 22.98 22.59 22.91 2256834
20030501 22.91 22.91 22.30 22.46 1558176
20030502 22.47 22.92 22.42 22.69 3119726
20030505 22.87 22.97 22.44 22.67 1851133
20030506 22.74 23.26 22.68 22.95 2275122
20030507 22.75 23.23 22.65 23.09 2455512
20030508 23.09 23.11 22.75 22.83 1400334
20030509 22.95 23.15 22.81 23.05 2013058
20030512 23.08 23.63 22.90 23.61 1654053
20030513 23.57 23.57 23.11 23.22 1368908
20030514 23.29 23.31 22.82 22.95 1294337
20030515 23.04 23.10 22.84 23.09 2636258
20030516 22.85 22.98 22.70 22.95 1827696
20030519 22.90 22.90 22.32 22.37 1639139
20030520 22.60 22.60 22.04 22.23 1222424
20030521 22.23 22.47 21.98 22.36 2519004
20030522 22.34 23.01 22.33 23.01 2962701
20030523 23.10 23.10 22.70 22.81 1687890
20030527 22.57 23.08 22.54 23.05 1976727
20030528 23.04 23.09 22.70 22.74 1811601
20030529 22.71 22.78 22.21 22.28 2864652
20030530 22.40 22.89 22.35 22.84 2849254
20030602 23.17 23.73 23.13 23.27 2861820
20030603 23.18 23.18 22.54 22.57 6032122
20030604 22.83 23.75 22.80 23.74 4311314
20030605 23.67 25.09 23.56 24.96 8593425
20030606 24.97 25.88 24.73 24.83 5012876
20030609 24.87 24.87 24.01 24.18 3624264
20030610 24.18 24.47 24.09 24.27 1849476
20030611 24.31 25.02 24.24 25.02 1836733
20030612 25.14 25.58 25.14 25.37 3809212
20030613 25.38 25.38 24.23 24.51 3188354
20030616 25.31 25.83 25.06 25.69 3884430
20030617 25.69 25.90 25.40 25.77 3045175
20030618 25.77 25.77 25.31 25.54 2322021
20030619 25.54 25.78 24.86 24.86 1809654
20030620 24.95 25.17 24.78 24.84 2720765
20030623 24.84 24.84 24.20 24.31 1816557
20030624 24.32 24.51 24.11 24.11 1600460
20030625 24.00 24.13 23.55 23.55 3105703
20030626 23.62 23.99 23.44 23.94 3194726
20030627 23.95 24.06 23.44 23.57 1579222
20030630 23.62 24.11 23.60 23.73 1607185
20030701 23.65 23.65 23.03 23.57 2593868
20030702 23.76 24.00 23.56 23.95 1768240
20030703 23.79 23.92 23.45 23.61 784921
20030707 23.74 23.99 23.60 23.73 2802354
20030708 23.73 24.30 23.67 24.28 2648378
20030709 24.28 24.41 24.09 24.22 1981505
20030710 23.96 24.22 23.82 23.89 2925711
20030711 24.00 24.43 23.79 24.14 2378833
20030714 24.30 24.93 24.27 24.49 3244812
20030715 24.58 24.61 24.36 24.41 4267776
20030716 24.50 24.67 24.44 24.60 2657051
20030717 25.14 25.57 25.08 25.14 3620017
20030718 25.15 25.65 24.99 25.62 2876333
20030721 25.62 25.64 25.30 25.64 2025043
20030722 25.60 25.67 25.03 25.38 2326623
20030723 25.65 25.99 25.34 25.87 2138666
20030724 25.87 26.63 25.85 26.12 3439671
20030725 26.23 26.44 25.66 26.24 1349321
20030728 25.99 26.03 25.49 25.76 2610327
20030729 25.76 25.76 25.03 25.57 5667537
20030730 25.60 25.60 25.19 25.19 3045175
20030731 25.34 26.54 25.18 26.05 3768329
20030801 26.05 26.49 25.99 26.33 4038405
20030804 26.11 26.27 25.61 26.20 3764612
20030805 26.19 26.19 25.56 25.57 2489093
20030806 25.46 25.74 25.20 25.47 1896199
20030807 25.43 25.77 25.36 25.74 3402504
20030808 25.79 26.12 25.78 25.96 2514048
20030811 26.06 26.29 25.84 26.02 1139950
20030812 26.09 26.32 25.87 26.32 1559577
20030813 26.33 26.85 26.31 26.72 2181850
20030814 26.72 27.23 26.54 26.95 1790009
20030815 26.95 27.25 26.78 27.12 627583
20030818 27.43 27.91 27.41 27.83 1996903
20030819 27.93 28.17 27.51 27.59 4039846
20030820 27.56 27.61 27.42 27.47 1588223
20030821 27.34 27.81 27.34 27.70 2184536
20030822 27.98 28.00 27.50 27.53 1743921
20030825 27.50 27.75 27.13 27.19 1481424
20030826 27.19 27.24 26.74 27.06 1928923
20030827 26.88 27.14 26.84 27.04 1551153
20030828 27.19 27.51 26.90 27.43 1603052
20030829 27.52 28.31 27.52 28.05 3633655
20030902 28.27 28.81 28.22 28.69 4794327
20030903 28.69 28.72 27.90 27.98 4659283
20030904 27.98 28.05 27.30 28.00 3390576
20030905 27.85 27.86 27.34 27.46 1772166
20030908 27.57 27.95 27.44 27.79 1300836
20030909 27.70 27.74 27.07 27.08 2010302
20030910 26.97 27.02 26.24 26.26 3554747
20030911 26.46 26.73 26.24 26.59 2113042
20030912 26.53 26.69 26.17 26.60 1570924
20030915 26.60 26.66 26.45 26.45 1541620
20030916 26.49 27.36 26.49 27.33 2575545
20030917 27.16 27.26 26.75 26.87 1699436
20030918 27.02 27.23 26.92 27.03 1461300
20030919 27.03 27.03 26.55 26.60 1538972
20030922 26.45 26.45 26.01 26.18 1608348
20030923 26.17 26.40 26.02 26.30 1159260
20030924 26.35 26.35 25.75 25.76 1764222
20030925 25.76 25.92 25.50 25.51 1221398
20030926 25.38 25.43 24.87 25.15 2096271
20030929 25.30 25.52 25.01 25.29 2047550
20030930 25.30 25.52 24.93 25.32 2784202
20031001 25.27 25.97 25.25 25.97 2365830
20031002 26.79 26.96 26.39 26.77 4632274
20031003 26.91 27.45 26.91 27.08 3146967
20031006 27.19 27.70 27.13 27.49 2534238
20031007 27.34 27.76 27.19 27.58 1161555
20031008 27.67 27.67 27.36 27.47 1816121
20031009 27.90 27.90 27.47 27.53 1757690
20031010 27.47 27.56 27.25 27.32 937541
20031013 27.34 27.64 27.34 27.46 1073114
20031014 27.90 27.90 27.60 27.87 2360887
20031015 28.69 29.55 28.64 29.02 7846322
20031016 29.00 29.00 27.76 28.62 3432942
20031017 28.89 29.09 28.45 28.52 2128576
20031020 28.61 28.98 28.39 28.55 1597756
20031021 28.55 28.58 28.23 28.23 1550270
20031022 27.98 28.23 27.57 27.59 3138493
20031023 27.50 27.81 27.45 27.71 1981175
20031024 27.67 27.78 27.37 27.67 1505785
20031027 28.04 28.21 27.90 28.09 1690963
20031028 28.17 28.34 28.02 28.28 1637651
20031029 28.28 28.47 28.13 28.47 1596873
20031030 28.78 29.09 28.66 29.04 2112689
20031031 29.17 29.25 28.85 28.87 1780639
20031103 28.87 29.44 28.85 29.32 2319580
20031104 29.32 29.67 29.26 29.59 2021600
20031105 29.88 29.96 29.57 29.83 2322934
20031106 30.31 31.18 30.25 31.08 7737757
20031107 31.07 31.07 30.68 30.69 4070032
20031110 30.53 30.58 30.24 30.46 3883442
20031111 30.45 30.72 30.32 30.53 3999598
20031112 30.54 30.87 30.51 30.84 1911976
20031113 30.79 30.93 30.59 30.88 1591401
20031114 30.88 30.93 30.44 30.68 1981175
20031117 30.68 30.68 29.88 30.31 1457416
20031118 30.12 30.38 29.64 29.64 2425566
20031119 29.60 29.86 29.38 29.75 2119663
20031120 29.64 30.01 29.43 29.92 1657374
20031121 30.21 30.21 29.33 30.06 1714962
20031124 30.06 30.61 30.04 30.58 1647335
20031125 30.46 31.21 30.45 31.09 1997090
20031126 31.20 31.20 30.74 31.13 1193499
20031128 31.06 31.23 31.03 31.22 300092
20031201 31.23 32.12 31.15 31.92 2356883
20031202 31.86 31.86 31.36 31.36 2652396
20031203 31.41 31.57 31.21 31.22 1789632
20031204 31.80 32.53 31.66 32.42 5927871
20031205 32.51 33.10 32.48 32.58 3919334
20031208 32.59 32.72 32.29 32.61 1894066
20031209 32.75 33.10 32.73 32.77 2535459
20031210 32.89 32.92 31.96 32.11 2436661
20031211 32.20 33.00 32.20 32.95 1454142
20031212 32.89 33.05 32.64 32.89 1242634
20031215 33.44 33.54 32.88 32.88 1680620
20031216 32.76 33.04 32.63 32.91 1362213
20031217 32.92 32.92 32.48 32.79 1744020
20031218 32.75 33.34 32.62 33.33 1899349
20031219 33.44 33.72 33.13 33.42 1788047
20031222 33.64 33.76 33.35 33.64 1299165
20031223 33.55 33.56 33.21 33.42 1658606
20031224 33.36 33.36 33.20 33.26 300268
20031226 33.26 33.36 33.22 33.31 279135
20031229 33.31 33.70 33.10 33.67 1309908
20031230 33.70 33.80 33.54 33.70 1028836
20031231 33.76 33.96 33.62 33.79 874035
20040102 33.79 34.11 33.72 33.85 1412933
20040105 33.96 34.54 33.90 34.48 1988813
20040106 34.48 34.52 34.04 34.13 2196271
20040107 33.93 34.61 33.91 34.48 2346845
20040108 34.48 34.64 34.27 34.59 1827144
20040109 34.46 34.59 33.73 33.83 1434594
20040112 33.97 34.17 33.48 33.55 2476286
20040113 33.57 33.93 33.10 33.26 2021041
20040114 33.40 34.07 33.40 34.00 1476684
20040115 34.10 34.45 34.01 34.08 1801256
20040116 34.09 34.53 33.96 34.46 1749303
20040120 34.46 34.63 32.72 32.80 4749693
20040121 32.81 33.50 32.25 33.27 3524494
20040122 33.22 33.45 33.08 33.09 1525995
20040123 33.19 33.31 32.61 32.74 1419272
20040126 32.74 33.39 32.48 33.37 1730812
20040127 33.08 33.13 32.19 32.20 2969923
20040128 32.50 32.75 31.71 31.77 2480689
20040129 31.86 31.91 30.55 31.19 3212427
20040130 31.20 31.36 30.92 31.22 2601501
20040202 31.12 31.49 30.89 31.03 1925942
20040203 30.97 30.97 30.50 30.63 2971860
20040204 30.41 30.83 30.38 30.69 2426271
20040205 31.00 31.43 30.95 31.26 3024694
20040206 31.34 32.45 31.30 32.14 2671416
20040209 32.48 32.59 31.99 32.05 1664418
20040210 32.08 32.21 31.70 31.92 1838767
20040211 32.05 32.63 31.96 32.59 2944563
20040212 32.67 32.88 32.48 32.78 1685903
20040213 33.05 33.10 32.59 32.76 1584992
20040217 33.23 33.40 33.10 33.30 1174185
20040218 33.25 33.29 32.92 32.96 1672362
20040219 33.23 33.39 32.92 33.01 1444624
20040220 33.01 33.02 32.28 32.30 2783989
20040223 32.41 32.42 31.80 31.90 1003733
20040224 31.75 32.15 31.59 31.82 1132363
20040225 32.12 32.69 32.01 32.53 2265780
20040226 32.22 32.64 32.15 32.49 1151341
20040227 32.59 32.59 31.96 31.96 4233182
20040301 32.31 32.45 32.06 32.33 3226989
20040302 32.33 32.52 32.16 32.48 1888853
20040303 32.48 32.73 32.27 32.60 2639720
20040304 32.89 33.31 32.84 33.03 2338530
20040305 32.69 33.43 32.69 33.32 2734435
20040308 33.62 33.74 33.11 33.14 2254710
20040309 33.15 33.44 32.54 32.55 1627552
20040310 32.81 32.81 31.53 31.56 2708604
20040311 31.32 31.75 31.02 31.07 2939505
20040312 31.01 32.18 30.99 31.92 1734041
20040315 31.81 32.17 31.46 31.73 1867415
20040316 32.14 32.21 31.63 32.00 1737555
20040317 31.98 32.73 31.90 32.52 2044896
20040318 32.44 32.52 32.10 32.43 1677106
20040319 32.27 32.49 32.15 32.30 2403372
20040322 31.81 32.00 31.14 31.49 2401439
20040323 31.87 31.87 31.23 31.41 1301585
20040324 31.30 31.54 31.17 31.30 1783595
20040325 31.53 31.96 31.23 31.86 1265386
20040326 31.86 31.86 31.40 31.50 2959186
20040329 31.64 32.11 31.64 31.95 2652197
20040330 31.95 32.23 31.76 32.18 1466238
20040331 32.18 32.29 31.82 32.15 1336905
20040401 32.27 32.82 32.16 32.55 1757763
20040402 32.70 33.38 32.70 33.15 1848437
20040405 33.12 33.64 32.92 33.61 1410182
20040406 33.52 34.12 33.43 33.83 2912795
20040407 33.75 33.75 33.04 33.04 2854630
20040408 33.21 33.35 32.69 32.80 2155250
20040412 32.86 33.07 32.73 32.80 2234326
20040413 32.84 32.91 32.16 32.25 2244869
20040414 33.58 33.79 32.75 33.49 5615600
20040415 33.80 34.09 33.19 33.30 3755565
20040416 33.52 33.70 33.38 33.42 2188989
20040419 33.29 33.29 32.78 32.97 4915341
20040420 33.15 33.64 32.92 32.93 3275840
20040421 32.89 33.01 32.57 32.88 2812105
20040422 32.89 34.00 32.75 33.77 2907347
20040423 32.89 33.49 32.61 32.91 3668055
20040426 32.92 33.15 32.60 32.63 2441504
20040427 32.86 33.25 32.81 32.84 1834027
20040428 32.84 32.84 31.97 31.97 3047223
20040429 32.07 32.10 31.27 31.42 2860956
20040430 31.78 32.04 31.46 31.46 2237313
20040503 31.46 31.75 31.45 31.66 1932608
20040504 31.73 31.89 31.17 31.24 2573824
20040505 31.36 31.67 31.24 31.46 2913322
20040506 31.21 31.66 31.06 31.53 3325570
20040507 31.30 31.62 30.83 30.83 2797169
20040510 30.67 30.74 29.44 29.92 4896890
20040511 30.18 30.44 30.18 30.42 2014847
20040512 30.53 31.02 30.05 30.97 4781616
20040513 30.90 31.57 30.63 31.28 4358297
20040514 31.38 31.47 30.84 31.09 1695557
20040517 30.67 30.70 30.10 30.18 1867415
20040518 29.99 30.50 29.95 30.32 3065188
20040519 31.09 31.68 30.55 30.55 3389676
20040520 30.42 30.46 30.01 30.30 1658725
20040521 30.69 30.96 30.50 30.88 2365025
20040524 31.11 31.59 30.67 30.99 1682567
20040525 30.78 31.68 30.61 31.66 1266045
20040526 31.52 31.61 31.29 31.42 1387881
20040527 31.61 31.94 31.57 31.84 2169561
20040528 31.80 31.84 31.44 31.69 1164544
20040601 31.69 32.09 31.58 32.08 1941315
20040602 32.29 32.83 32.24 32.68 2621845
20040603 32.66 32.66 32.14 32.21 1673977
20040604 32.74 32.79 32.46 32.57 1510944
20040607 32.66 33.15 32.66 33.13 1276563
20040608 33.21 33.52 32.99 33.52 1454321
20040609 33.65 33.69 32.98 32.99 1483071
20040610 33.03 33.03 32.72 32.90 1331784
20040614 32.74 32.85 32.52 32.66 1472027
20040615 33.29 33.29 32.50 32.65 2197960
20040616 32.65 32.65 31.89 32.38 3625109
20040617 32.37 32.55 32.08 32.49 2235651
20040618 32.49 33.02 32.41 32.86 1438544
20040621 32.86 32.90 32.55 32.59 965223
20040622 32.63 32.69 32.29 32.58 2908993
20040623 32.59 32.97 32.48 32.93 1845073
20040624 32.94 33.15 32.85 32.93 1538818
20040625 32.89 33.43 32.86 33.43 2048952
20040628 33.88 33.92 33.05 33.10 2179378
20040629 33.18 33.48 33.05 33.37 1703077
20040630 33.46 33.96 33.21 33.92 1627872
20040701 33.80 33.90 32.91 33.15 1839639
20040702 33.15 33.15 32.12 32.28 2991035
20040706 32.28 32.63 32.16 32.53 2158517
20040707 32.53 32.78 32.22 32.61 2805388
20040708 32.68 32.72 32.17 32.20 1803877
20040709 32.51 32.68 32.45 32.59 2242487
20040712 32.59 32.59 32.16 32.46 1286380
20040713 32.60 32.79 32.57 32.69 1858572
20040714 32.69 33.07 32.42 32.68 1724464
20040715 32.89 32.98 32.49 32.64 1603154
20040716 33.00 33.00 32.63 32.69 1483071
20040719 32.69 32.94 32.48 32.85 1753389
20040720 32.85 33.05 32.66 32.82 1524267
20040721 33.09 33.31 32.42 32.43 2355208
20040722 32.32 32.32 31.68 32.05 2375017
20040723 31.74 31.90 31.49 31.89 2450924
20040726 31.88 32.15 31.88 32.01 2175346
20040727 32.08 32.58 31.99 32.46 1890828
20040728 32.47 33.13 32.40 32.88 2870426
20040729 33.14 33.31 32.66 32.92 2351526
20040730 32.78 32.89 32.42 32.73 2640602
20040802 32.63 33.19 32.49 33.13 1954814
20040803 33.13 33.13 32.77 32.77 1148065
20040804 32.77 33.17 32.65 33.04 1442225
20040805 33.00 33.01 31.77 31.80 3557792
20040806 31.54 31.54 30.51 30.56 4131036
20040809 30.99 30.99 30.31 30.56 2942125
20040810 30.61 31.29 30.61 31.21 1907482
20040811 31.20 31.20 30.58 31.03 1350716
20040812 31.02 31.09 30.70 30.75 2302967
20040813 30.75 30.86 30.40 30.59 2115918
20040816 30.59 31.56 30.58 31.43 2168334
20040817 31.61 32.02 31.42 31.47 1962176
20040818 31.22 31.57 30.74 31.55 966155
20040819 31.55 31.62 30.60 30.66 3200870
20040820 30.52 31.23 30.52 31.22 1925839
20040823 31.22 31.39 31.04 31.10 787056
20040824 31.21 31.45 31.12 31.23 1039964
20040825 31.23 31.32 30.79 31.22 1757234
20040826 31.05 31.42 31.05 31.37 1179535
20040827 31.35 31.55 31.24 31.48 912985
20040830 31.39 31.50 30.88 30.91 925578
20040831 31.10 31.10 30.72 31.09 1011280
20040901 31.00 31.30 30.87 31.13 1032618
20040902 31.19 31.79 31.13 31.72 907214
20040903 31.76 31.93 31.46 31.67 1107301
20040907 32.24 33.16 32.24 32.98 3820546
20040908 33.05 33.05 32.64 32.82 1770527
20040909 33.16 33.25 32.74 32.94 2451943
20040910 32.85 32.93 32.61 32.93 740882
20040913 32.97 33.40 32.97 33.37 1589854
20040914 33.37 33.50 33.09 33.17 958809
20040915 33.08 33.38 32.70 33.22 1492434
20040916 33.22 33.74 33.22 33.67 1550501
20040917 33.73 33.85 33.30 33.40 1683951
20040920 33.16 33.56 33.10 33.24 751376
20040921 33.24 33.37 33.06 33.33 1236203
20040922 33.05 33.05 32.73 32.88 1306688
20040923 32.85 32.92 32.60 32.63 995539
20040924 32.59 33.10 32.55 32.97 853169
20040927 32.86 32.86 32.37 32.53 2138869
20040928 32.50 32.75 32.20 32.58 5025617
20040929 32.50 33.47 32.36 33.45 2608479
20040930 33.43 33.73 33.21 33.65 1764755
20041001 33.73 34.07 33.53 34.07 1509224
20041004 34.31 35.00 34.28 34.95 2763267
20041005 34.95 35.13 34.76 34.87 2638912
20041006 34.71 35.89 34.37 35.89 3684997
20041007 35.96 36.53 35.31 35.45 6496887
20041008 35.39 35.88 35.25 35.39 2960556
20041011 35.53 35.68 35.13 35.48 2613202
20041012 35.42 35.77 35.14 35.63 2887447
20041013 35.87 36.19 35.07 35.40 3489283
20041014 35.16 35.39 34.60 35.23 4645906
20041015 35.45 35.70 35.31 35.64 2328637
20041018 35.64 36.28 35.28 36.25 4527672
20041019 39.16 40.31 38.82 39.18 12141654
20041020 39.62 39.65 38.94 39.29 3783117
20041021 38.88 39.44 38.51 39.26 3524438
20041022 39.37 39.57 38.74 38.76 2087798
20041025 38.67 39.20 38.34 39.11 1524965
20041026 39.18 39.34 38.74 39.31 2405944
20041027 39.37 39.93 39.07 39.89 3182506
20041028 39.89 39.89 39.11 39.56 3528636
20041029 39.57 40.48 39.54 40.38 3048531
20041101 40.71 41.56 40.53 41.49 5347785
20041102 41.63 42.02 41.04 41.33 3803231
20041103 41.74 41.88 40.95 41.59 2906511
20041104 41.28 42.70 40.99 42.65 4210751
20041105 42.69 43.14 42.49 42.75 2452467
20041108 42.62 43.00 42.54 42.81 1184257
20041109 42.81 43.01 42.30 42.59 2623696
20041110 42.60 42.60 41.82 42.26 2058065
20041111 42.53 42.71 42.21 42.45 1964143
20041112 42.57 42.61 41.62 42.13 2972624
20041115 42.13 42.42 41.90 42.36 1900479
20041116 42.32 42.47 41.71 41.81 1748468
20041117 42.10 42.94 42.08 42.58 1901943
20041118 42.67 42.89 42.28 42.69 1692071
20041119 42.70 42.70 41.81 42.14 1854975
20041122 41.81 42.97 41.69 42.97 2746844
20041123 43.01 43.32 42.51 42.88 2078466
20041124 42.81 43.58 42.80 43.23 1256264
20041126 43.23 43.38 43.03 43.38 384125
20041129 43.38 43.47 42.35 42.89 1316851
20041130 42.89 43.10 42.73 42.84 3011366
20041201 42.84 44.56 42.75 44.56 3245159
20041202 44.33 44.91 43.89 44.25 2994605
20041203 43.93 44.19 43.27 43.57 2783161
20041206 43.53 43.53 42.74 43.05 2333560
20041207 43.06 43.43 42.53 42.58 1818832
20041208 42.16 43.02 42.16 42.89 1366612
20041209 42.75 43.42 42.43 43.38 2698304
20041210 43.13 43.56 42.97 43.10 990694
20041213 43.24 43.36 42.75 43.18 1157613
20041214 43.18 43.55 43.01 43.50 1395946
20041215 43.30 43.52 42.90 43.23 1361898
20041216 43.23 43.56 43.06 43.49 1897404
20041217 43.07 43.72 43.07 43.38 1788452
20041220 43.70 44.07 43.36 43.47 1295899
20041221 43.58 43.63 43.16 43.33 1547500
20041222 43.44 43.91 43.34 43.91 1842753
20041223 43.87 44.03 43.60 43.83 989646
20041227 43.84 43.93 43.09 43.28 660521
20041228 43.20 43.60 43.13 43.56 1108899
20041229 43.44 43.53 42.96 43.22 1612802
20041230 43.16 43.29 43.05 43.10 792695
20041231 42.93 43.64 42.93 43.38 927313
20050103 43.66 43.66 42.45 42.77 2092784
20050104 42.77 42.79 41.62 41.87 2226180
20050105 41.87 42.12 40.98 41.13 3773506
20050106 41.13 41.64 40.91 41.31 2762034
20050107 41.32 41.32 40.55 40.90 3861680
20050110 40.95 41.52 40.94 41.13 1802071
20050111 40.86 41.01 40.59 40.89 2275418
20050112 41.00 41.17 40.61 41.12 1452517
20050113 41.00 41.76 40.91 41.33 2632305
20050114 41.40 42.19 41.40 42.06 2920224
20050118 40.68 41.44 37.39 37.85 17595200
20050119 38.20 38.60 37.91 38.02 5817924
20050120 37.80 37.82 36.99 37.16 3805982
20050121 37.55 37.67 36.73 36.77 4783580
20050124 37.08 37.34 36.16 36.19 3772633
20050125 36.37 36.40 35.60 36.07 8193040
20050126 36.14 36.20 36.02 36.20 4471217
20050127 35.99 36.76 35.74 36.73 3631030
20050128 36.72 36.80 36.23 36.59 2141498
20050131 36.91 37.41 36.75 37.32 2722225
20050201 37.40 37.40 36.74 37.26 4091980
20050202 37.51 38.24 37.14 38.04 4493915
20050203 37.92 37.92 37.18 37.51 2668447
20050204 37.86 38.29 37.75 38.17 3640459
20050207 38.25 38.53 38.05 38.14 1928657
20050208 38.14 38.72 38.07 38.52 3033017
20050209 38.52 38.60 37.64 37.67 1831928
20050210 37.91 37.97 37.51 37.71 2013689
20050211 37.71 38.28 37.51 38.24 2157212
20050214 38.32 38.46 38.08 38.22 1065074
20050215 38.19 38.51 37.95 38.47 2409926
20050216 38.33 38.50 38.17 38.28 1322062
20050217 38.28 38.28 37.45 37.51 2014894
20050218 37.56 37.73 37.47 37.60 2398426
20050222 37.27 37.60 36.67 37.02 3740003
20050223 37.19 37.31 36.96 37.23 6789266
20050224 36.96 37.34 36.93 37.34 6531371
20050225 37.34 37.65 37.22 37.62 5522966
20050228 37.62 38.01 37.45 37.76 3541877
20050301 37.93 38.94 37.85 38.75 4433184
20050302 38.45 38.99 38.13 38.63 3444121
20050303 38.98 39.63 38.93 39.55 4487551
20050304 39.48 39.88 38.99 39.76 3756035
20050307 39.76 39.99 39.48 39.68 1888734
20050308 39.55 39.71 39.18 39.26 2826741
20050309 39.02 39.03 38.54 38.54 3607745
20050310 38.68 39.54 38.68 39.17 3238676
20050311 38.99 39.58 38.89 39.05 2018901
20050314 39.08 39.63 39.06 39.35 1580828
20050315 39.41 39.74 39.37 39.37 2268781
20050316 39.22 39.31 38.59 38.91 1785750
20050317 38.91 39.21 38.57 38.82 2296662
20050318 38.97 39.28 38.71 39.09 2074488
20050321 38.86 39.02 38.54 38.75 2244908
20050322 38.73 39.27 38.32 38.69 1818858
20050323 38.57 38.64 38.12 38.16 1631536
20050324 38.16 38.87 38.16 38.77 1728421
20050328 37.30 37.89 34.03 34.24 16667349
20050329 34.15 34.50 33.93 34.15 7777632
20050330 34.15 34.91 34.15 34.64 4238194
20050331 34.78 35.15 34.55 34.96 2433451
20050401 34.98 35.37 34.43 34.75 2870478
20050404 34.72 35.26 34.60 34.76 3180127
20050405 34.66 34.96 34.46 34.89 2672875
20050406 34.83 35.01 34.39 34.45 3024170
20050407 34.17 34.73 34.07 34.66 2178343
20050408 34.75 34.79 34.10 34.25 2363052
20050411 34.17 34.52 33.86 34.52 3251222
20050412 34.38 35.12 34.29 35.09 2533995
20050413 35.09 35.09 34.15 34.24 1894659
20050414 34.17 34.35 33.19 33.27 3116873
20050415 32.94 33.10 32.60 32.78 3372503
20050418 33.86 34.09 32.97 34.05 4305979
20050419 34.02 34.90 33.82 34.68 2872744
20050420 34.89 35.15 34.38 34.49 1858065
20050421 34.63 34.85 33.87 34.85 3222470
20050422 34.85 35.33 34.63 34.94 1807358
20050425 35.02 35.28 34.78 35.01 1690782
20050426 35.01 35.03 34.23 34.29 1536393
20050427 34.26 34.58 33.74 34.47 1770242
20050428 34.43 34.43 33.78 33.90 1398385
20050429 34.14 34.46 33.57 34.40 2225392
20050502 34.48 35.20 34.17 34.48 2431534
20050503 34.32 34.67 34.26 34.48 2447042
20050504 34.78 35.44 34.60 35.36 2630706
20050505 35.36 35.36 34.23 34.48 3495351
20050506 34.60 34.70 34.15 34.29 2234802
20050509 34.32 34.51 34.03 34.42 2028485
20050510 34.36 34.39 33.72 33.89 2269826
20050511 33.86 34.21 33.75 34.16 3006919
20050512 33.99 34.08 33.36 33.50 3595024
20050513 33.62 33.62 32.89 33.27 2645343
20050516 33.26 33.69 33.07 33.66 1529597
20050517 33.48 34.19 33.18 34.19 2168872
20050518 34.22 35.05 34.21 34.79 2186084
20050519 34.86 35.01 34.47 34.73 1242559
20050520 34.74 35.05 34.40 34.90 1957983
20050523 34.93 35.77 34.93 35.43 2090462
20050524 35.23 35.25 34.91 35.09 1318535
20050525 34.97 34.97 34.51 34.72 739068
20050526 34.80 35.17 34.80 35.14 734895
20050527 35.10 35.20 34.96 35.04 752803
20050531 34.94 35.00 34.56 34.70 1989799
20050601 34.81 35.30 34.57 35.06 1249861
20050602 34.58 35.02 34.55 34.98 2048910
20050603 34.80 34.80 34.55 34.79 1646778
20050606 35.06 35.65 35.03 35.38 2275794
20050607 35.42 36.23 35.37 35.77 1998144
20050608 35.86 36.01 35.47 35.64 1636173
20050609 35.50 35.55 34.91 35.01 2740341
20050610 35.00 35.29 34.77 34.97 721508
20050613 34.82 35.17 34.77 35.17 1905304
20050614 35.09 35.37 34.91 35.14 895192
20050615 35.00 35.34 34.83 35.28 1247253
20050616 35.22 35.76 35.20 35.48 1441800
20050617 35.81 35.83 35.53 35.63 2429136
20050620 35.40 35.72 35.30 35.61 908057
20050621 35.51 35.84 35.44 35.66 1306191
20050622 35.78 35.89 35.55 35.81 1095302
20050623 35.72 35.78 35.36 35.36 1562283
20050624 35.20 35.21 34.62 34.94 1885136
20050627 34.80 35.48 34.80 35.43 2493638
20050628 35.58 36.16 35.37 36.07 1501781
20050629 36.06 36.08 35.63 35.83 1417808
20050630 35.83 35.88 35.52 35.67 1857841
20050701 35.75 36.00 35.66 35.94 1190924
20050705 35.92 35.95 35.14 35.28 3274084
20050706 35.28 35.41 34.97 35.17 1944943
20050707 34.86 35.30 34.69 35.22 3740195
20050708 35.29 36.15 35.26 36.10 1124510
20050711 35.99 36.35 35.92 36.12 1359391
20050712 36.04 36.08 35.68 35.86 1631131
20050713 35.68 35.99 35.68 35.97 1355740
20050714 36.12 36.78 36.09 36.73 1626263
20050715 36.64 36.83 36.27 36.35 1911215
20050718 36.29 37.20 36.29 37.10 2368112
20050719 37.21 37.77 37.20 37.65 2409664
20050720 37.44 38.83 37.38 38.69 4045837
20050721 38.62 38.91 38.33 38.40 1507344
20050722 38.34 38.80 38.27 38.63 878328
20050725 38.62 38.84 38.09 38.14 1134072
20050726 38.15 38.33 38.05 38.07 1276809
20050727 38.22 38.26 37.61 37.70 2319606
20050728 38.57 39.01 38.51 38.57 3159859
20050729 38.56 38.57 37.80 37.80 2048910
20050801 37.93 38.13 37.89 37.96 1509604
20050802 38.11 38.61 37.97 38.47 2405666
20050803 38.45 38.49 38.32 38.34 2028395
20050804 38.65 38.77 38.15 38.19 2051518
20050805 38.18 38.38 37.68 37.73 1367737
20050808 37.88 38.13 37.38 37.38 1493436
20050809 37.53 37.82 37.53 37.70 1170582
20050810 38.13 38.68 37.76 37.76 2287616
20050811 37.90 38.20 37.63 37.94 1370866
20050812 37.81 37.93 37.55 37.74 775057
20050815 37.69 38.22 37.47 38.17 969081
20050816 37.90 37.96 37.15 37.15 1438497
20050817 37.19 37.58 36.97 37.39 976036
20050818 37.33 37.33 36.47 36.62 1944519
20050819 36.86 37.33 36.75 37.33 1970709
20050822 37.48 37.62 36.68 36.75 1813913
20050823 36.67 36.70 35.84 36.32 2316564
20050824 36.33 36.76 36.23 36.25 1229569
20050825 36.37 36.64 36.26 36.49 981539
20050826 36.24 37.09 36.13 36.90 1962210
20050829 36.59 37.00 36.59 36.72 1798476
20050830 36.74 36.74 36.05 36.33 1698050
20050831 36.43 37.16 36.18 37.15 1467885
20050901 37.01 37.61 37.01 37.22 1591900
20050902 37.19 37.41 37.10 37.16 1062712
20050906 37.42 37.72 37.28 37.64 969571
20050907 37.64 38.76 37.60 38.76 2383688
20050908 38.74 38.81 38.37 38.68 2172429
20050909 38.65 39.26 38.64 39.25 1607511
20050912 39.11 39.58 39.08 39.35 1132958
20050913 39.44 39.44 38.93 39.02 844168
20050914 38.93 38.97 38.32 38.60 1010158
20050915 38.48 38.59 37.78 38.17 1579239
20050916 38.17 38.58 38.17 38.48 2236951
20050919 38.63 38.63 37.93 38.14 1165567
20050920 38.25 38.43 37.39 37.57 1811832
20050921 37.13 37.18 36.69 37.01 1779570
20050922 36.90 37.60 36.88 37.41 1255065
20050923 37.45 37.45 36.90 37.10 1604215
20050926 37.29 37.43 36.74 37.01 2038180
20050927 37.08 37.08 36.18 36.63 2342754
20050928 37.36 37.36 36.33 36.56 1169209
20050929 36.59 36.65 36.24 36.51 1519920
20050930 36.51 37.18 36.51 37.08 1450714
20051003 37.19 37.67 37.19 37.30 1497025
20051004 37.35 37.53 36.60 36.64 1308834
20051005 36.35 36.65 35.93 35.94 1380988
20051006 35.76 35.86 35.26 35.57 2275110
20051007 35.62 36.30 35.62 36.14 1235813
20051010 36.14 36.14 35.56 35.57 701074
20051011 35.57 36.23 35.57 35.86 1574555
20051012 35.71 36.17 35.30 35.63 1205806
20051013 35.49 35.86 35.34 35.66 1400241
20051014 35.77 36.39 35.75 36.38 1350982
20051017 36.24 36.47 35.84 36.32 966969
20051018 36.21 36.26 35.68 35.74 1655729
20051019 35.80 36.22 35.46 36.21 2305636
20051020 36.24 36.37 35.57 35.77 2494000
20051021 35.47 35.58 35.03 35.23 1724587
20051024 35.32 36.01 35.31 35.96 1407699
20051025 35.87 35.94 35.23 35.61 1702213
20051026 35.47 35.75 35.39 35.49 1269115
20051027 35.40 35.49 35.01 35.05 1946600
20051028 35.05 36.02 35.05 35.90 1898382
20051031 35.94 36.26 35.94 36.14 1883292
20051101 36.14 36.63 35.92 36.58 1817208
20051102 36.46 37.30 36.44 37.26 1876874
20051103 37.28 37.52 36.93 37.12 2239726
20051104 37.11 37.30 36.71 36.84 1273277
20051107 36.96 37.64 36.96 37.48 2730929
20051108 37.57 38.20 37.39 38.07 2026733
20051109 38.01 38.35 37.69 37.95 1091851
20051110 38.05 38.70 37.82 38.55 1332770
20051111 38.58 38.75 38.40 38.58 1053173
20051114 37.76 38.67 37.76 38.43 1203552
20051115 38.40 38.69 38.27 38.48 786505
20051116 38.62 38.97 38.56 38.97 953324
20051117 39.01 39.36 38.86 39.36 805886
20051118 39.70 39.70 38.68 39.08 2894234
20051121 39.14 39.56 39.10 39.49 1549821
20051122 39.38 39.81 39.20 39.72 1788455
20051123 39.64 39.93 39.51 39.73 1947313
20051125 39.79 39.81 39.56 39.73 478652
20051128 39.82 39.82 39.41 39.53 822845
20051129 39.82 39.83 39.47 39.50 850360
20051130 39.18 39.60 39.05 39.53 1855425
20051201 39.82 40.77 39.76 40.74 2054257
20051202 40.60 40.71 40.17 40.38 1163058
20051205 40.32 40.37 39.99 40.25 1762498
20051206 40.39 40.48 40.05 40.09 1131909
20051207 40.21 40.22 39.20 39.43 1714217
20051208 39.69 39.71 38.95 39.12 1170153
20051209 39.17 39.51 39.12 39.41 1143331
20051212 39.67 39.82 39.38 39.46 975474
20051213 39.38 39.45 38.99 39.30 1468315
20051214 39.32 39.76 39.32 39.63 2093193
20051215 39.73 39.79 39.39 39.40 1562627
20051216 39.64 39.91 39.62 39.70 1772015
20051219 39.79 39.79 38.78 38.80 1056633
20051220 38.80 39.11 38.65 38.68 1137447
20051221 38.91 39.21 38.65 38.91 1181574
20051222 39.01 39.35 38.95 39.21 1619387
20051223 39.21 39.38 39.14 39.17 418604
20051227 39.32 39.41 38.53 38.54 1088820
20051228 38.60 38.80 38.31 38.58 830286
20051229 38.68 38.82 38.49 38.49 1442185
20051230 38.20 38.23 37.98 38.12 846726
20060103 38.12 38.71 37.65 38.52 2334250
20060104 38.57 39.61 38.57 39.61 2727589
20060105 39.49 39.61 38.98 39.27 2113613
20060106 41.14 42.59 39.30 41.43 6699049
20060109 41.38 41.77 41.06 41.76 3161767
20060110 41.23 42.91 41.20 42.80 3400401
20060111 42.88 42.88 42.15 42.45 2148742
20060112 42.32 42.32 41.60 41.72 2340479
20060113 41.23 41.78 41.23 41.56 1944199
20060117 41.56 42.31 41.32 42.31 2772754
20060118 41.55 42.27 41.02 41.80 3557355
20060119 41.94 43.27 41.24 42.75 3111410
20060120 42.85 42.91 41.62 41.90 2961377
20060123 41.81 42.46 41.53 42.29 2395855
20060124 42.43 43.26 42.43 43.17 1668186
20060125 43.31 43.87 42.74 42.75 2809267
20060126 43.19 43.28 42.89 43.09 1341990
20060127 43.22 44.16 43.00 43.92 1738790
20060130 44.03 44.16 43.85 44.06 1260657
20060131 43.92 43.97 43.64 43.79 1265849
20060201 43.87 44.63 43.60 44.58 1918760
20060202 44.01 44.33 43.54 43.99 2733299
20060203 43.90 44.53 43.83 44.11 2029511
20060206 44.09 44.71 44.06 44.65 2025358
20060207 44.51 44.61 44.20 44.21 2528756
20060208 44.38 44.51 44.03 44.47 1899033
20060209 44.51 45.27 44.51 44.61 2091636
20060210 44.47 44.94 44.28 44.69 1924125
20060213 44.69 44.84 44.56 44.75 1605197
20060214 44.64 45.58 44.16 45.35 2153813
20060215 45.41 45.83 44.95 45.71 2026529
20060216 45.97 46.26 45.86 46.11 2013576
20060217 46.25 46.29 45.97 46.28 1914443
20060221 46.28 46.40 45.94 46.10 1727576
20060222 46.16 46.50 46.09 46.09 2514941
20060223 45.92 46.04 45.52 45.85 1631724
20060224 46.06 46.13 45.74 45.98 1213085
20060227 46.26 46.28 45.78 45.91 1045733
20060228 45.74 45.79 44.98 45.26 1755036
20060301 45.34 46.74 45.34 46.58 2220132
20060302 46.32 46.51 45.87 46.22 1389590
20060303 45.83 46.93 45.80 46.62 1853996
20060306 46.72 47.00 45.46 45.86 2421680
20060307 46.09 46.54 45.68 46.03 1767989
20060308 45.80 45.96 45.38 45.71 1389072
20060309 45.72 45.92 45.31 45.38 1905808
20060310 45.27 46.40 45.27 45.74 2031020
20060313 46.12 46.18 45.31 45.49 1742428
20060314 45.37 46.73 45.37 46.47 1854860
20060315 46.69 47.70 46.67 47.60 2666231
20060316 47.75 48.11 47.44 47.66 1431731
20060317 47.74 48.28 47.73 47.90 2040346
20060320 47.88 47.88 47.24 47.27 1717559
20060321 47.26 47.26 46.49 46.56 1859177
20060322 46.58 47.14 46.58 47.05 1444165
20060323 46.96 47.03 46.21 46.76 1812029
20060324 46.84 47.36 46.65 46.69 1516184
20060327 46.61 46.78 46.43 46.55 1405307
20060328 46.70 47.54 46.64 46.78 2077132
20060329 46.73 47.43 46.62 47.24 1524819
20060330 47.18 47.62 46.77 46.80 1507721
20060331 46.90 47.05 46.42 46.67 1720322
20060403 46.79 47.86 46.76 47.11 1453492
20060404 47.17 47.76 47.03 47.62 1529655
20060405 47.74 47.98 47.52 47.70 1513420
20060406 45.95 46.13 44.76 45.56 5877522
20060407 45.80 46.19 45.26 45.40 3136336
20060410 45.40 45.82 45.11 45.78 1956929
20060411 45.74 45.93 45.41 45.64 2246556
20060412 45.64 46.07 45.52 45.97 1535700
20060413 45.92 46.10 45.62 45.73 1388209
20060417 45.87 46.37 45.53 45.90 2262273
20060418 47.42 48.93 46.94 48.54 5543509
20060419 48.64 49.06 48.21 48.85 2783326
20060420 48.96 49.45 48.54 49.01 2213570
20060421 49.26 49.26 48.43 48.94 2104592
20060424 48.83 48.94 48.22 48.46 1409279
20060425 48.55 48.55 47.36 47.51 2181792
20060426 47.64 48.28 47.61 48.03 1410488
20060427 47.88 47.97 47.20 47.23 2035683
20060428 47.14 47.33 46.84 46.93 1299611
20060501 47.60 48.00 47.36 47.57 2063661
20060502 47.94 48.64 47.80 48.27 2499398
20060503 48.29 48.93 48.29 48.84 1651412
20060504 49.03 49.56 49.00 49.41 1837244
20060505 50.09 50.37 49.26 49.80 2094403
20060508 49.81 50.09 49.31 49.36 1680254
20060509 49.31 49.81 49.27 49.73 1472662
20060510 49.58 49.91 49.22 49.37 1747609
20060511 49.59 50.14 49.30 49.46 1639496
20060512 49.38 49.41 47.53 47.60 2725815
20060515 47.51 47.97 47.09 47.60 2634108
20060516 48.32 48.46 47.86 47.92 1799168
20060517 47.41 47.74 46.05 46.37 2393546
20060518 46.37 46.61 45.54 45.54 1790376
20060519 45.61 46.16 45.31 45.71 2471119
20060522 45.38 45.79 44.73 45.24 1860709
20060523 45.74 46.21 45.03 45.07 1940867
20060524 45.04 45.40 43.98 44.88 1700392
20060525 45.37 45.56 44.83 45.56 1315804
20060526 45.61 45.79 45.14 45.53 1505426
20060530 45.19 45.49 44.54 44.55 1653503
20060531 44.87 45.36 44.45 45.26 2100839
20060601 45.54 45.81 45.02 45.72 1905356
20060602 45.97 46.14 45.24 45.74 1879843
20060605 45.60 45.83 44.59 44.60 2080153
20060606 44.67 44.87 43.43 43.77 3516281
20060607 43.82 44.20 43.50 43.55 2581617
20060608 43.52 43.73 42.08 43.16 3340967
20060609 43.53 43.92 43.27 43.37 2281325
20060612 43.62 43.72 42.56 42.69 2292702
20060613 42.41 42.72 41.39 41.62 3334761
20060614 41.67 42.01 41.27 41.79 2917765
20060615 42.33 43.59 42.15 43.46 4347859
20060616 43.18 43.69 42.80 43.18 3458705
20060619 43.33 43.51 42.94 43.06 2530591
20060620 43.10 43.48 42.77 43.04 1717458
20060621 43.01 44.13 43.01 43.80 3237536
20060622 43.38 43.70 43.05 43.57 1660571
20060623 43.33 44.09 43.09 43.57 1248057
20060626 43.69 44.07 43.48 43.86 813133
20060627 43.83 44.32 43.73 43.87 2901906
20060628 43.93 44.11 43.18 43.88 1832438
20060629 44.26 45.19 44.25 45.13 1720044
20060630 45.13 45.13 44.72 45.02 2294081
20060703 45.36 45.36 44.90 45.04 1013098
20060705 44.52 44.67 44.04 44.35 1689704
20060706 44.23 44.85 44.04 44.24 1784170
20060707 45.36 45.36 44.48 44.66 3678149
20060710 44.61 44.61 43.98 44.20 2503699
20060711 44.09 44.38 43.76 44.19 1513700
20060712 44.03 44.09 43.22 43.36 1501978
20060713 42.87 42.98 42.27 42.36 2058777
20060714 42.58 42.62 41.73 42.05 2223231
20060717 41.77 42.17 40.84 41.02 3006198
20060718 41.25 41.69 40.71 41.58 2729005
20060719 41.49 43.31 41.49 42.78 3715211
20060720 42.78 43.36 41.44 41.51 2103252
20060721 41.44 41.51 40.43 40.46 3589199
20060724 40.86 41.36 40.68 41.30 3622641
20060725 41.36 41.85 40.85 41.62 1723146
20060726 42.12 42.12 41.06 41.31 2192375
20060727 41.45 41.94 40.94 41.06 1649883
20060728 41.33 41.77 41.02 41.52 2560069
20060731 41.80 42.19 41.08 41.91 3162032
20060801 42.35 42.60 41.56 41.85 3137554
20060802 41.97 42.42 41.61 42.28 2065500
20060803 42.13 43.15 42.13 42.96 2558517
20060804 43.91 44.16 42.83 43.22 3381821
20060807 42.92 43.44 42.68 43.05 1759002
20060808 43.43 43.43 41.88 42.05 2585237
20060809 42.45 42.65 41.22 41.32 2265121
20060810 41.26 41.75 41.11 41.70 1964139
20060811 41.41 41.47 40.76 41.16 1797099
20060814 41.50 41.76 40.97 41.00 1389757
20060815 41.38 42.17 41.19 42.17 1072054
20060816 42.41 43.36 42.07 43.29 2021025
20060817 43.12 43.92 43.10 43.68 2330454
20060818 44.04 44.23 43.28 43.36 2034126
20060821 43.22 43.43 42.98 43.28 1418200
20060822 43.25 43.99 43.19 43.50 2123594
20060823 43.42 43.91 43.18 43.43 950178
20060824 43.67 43.68 42.79 43.06 1382927
20060825 42.82 43.19 42.61 43.12 1253423
20060828 43.13 43.70 43.11 43.19 1651739
20060829 43.31 43.54 42.52 42.89 2176292
20060830 43.03 43.25 42.52 42.83 2888996
20060831 43.00 43.40 42.89 43.06 2220320
20060901 43.26 44.02 43.23 43.86 1602552
20060905 43.84 44.35 43.73 44.33 2647874
20060906 43.95 44.40 43.39 43.50 2767059
20060907 42.97 43.41 42.84 43.13 2893467
20060908 43.26 43.68 43.16 43.56 1816672
20060911 43.34 43.41 42.43 42.68 2705144
20060912 42.80 43.47 42.77 43.38 2149634
20060913 43.43 44.10 43.42 43.91 2402968
20060914 43.59 44.14 43.46 43.78 1479411
20060915 44.19 44.78 43.97 44.19 2964325
20060918 44.19 44.68 44.07 44.50 2211377
20060919 44.50 44.78 44.25 44.57 2687602
20060920 44.93 45.05 44.41 44.99 1857089
20060921 45.49 45.49 44.16 44.18 3021424
20060922 44.50 44.64 43.69 44.44 2881085
20060925 44.42 44.71 44.01 44.32 2307000
20060926 44.64 44.99 44.06 44.93 2211893
20060927 44.83 45.69 44.83 45.49 1996740
20060928 45.60 45.91 45.28 45.68 1231065
20060929 45.57 45.75 45.13 45.20 1476315
20061002 45.12 45.63 44.89 45.31 1702131
20061003 45.18 45.63 44.93 45.18 1911780
20061004 44.97 45.52 44.94 45.52 2440976
20061005 45.53 46.48 45.41 46.46 2826566
20061006 46.38 46.51 46.00 46.42 1649160
20061009 46.21 46.66 46.02 46.52 887612
20061010 46.48 47.29 46.48 46.74 1395654
20061011 46.51 47.29 46.49 47.24 2596450
20061012 47.73 48.11 47.49 47.82 1965783
20061013 47.91 48.06 47.67 47.96 1784339
20061016 48.11 49.47 48.03 49.46 3373820
20061017 49.42 49.45 48.16 48.71 2718043
20061018 50.62 51.17 47.39 48.30 9918863
20061019 48.26 48.70 47.90 48.64 2318351
20061020 47.77 48.09 47.10 47.31 4357744
20061023 47.10 48.36 47.10 48.14 1868956
20061024 48.14 48.75 48.12 48.71 3499369
20061025 48.84 48.95 48.07 48.48 2183171
20061026 48.78 48.81 47.92 48.34 3087466
20061027 47.94 48.67 47.80 47.99 2736790
20061030 48.17 48.31 47.62 47.95 2846000
20061031 48.46 48.75 47.85 48.63 3730860
20061101 49.06 49.06 48.03 48.13 3756830
20061102 47.91 47.91 47.38 47.74 3120143
20061103 48.09 48.10 47.06 47.15 3141813
20061106 46.86 47.89 46.75 47.61 3780564
20061107 47.11 49.18 47.11 48.60 3643836
20061108 48.38 49.40 48.26 49.32 3474087
20061109 49.30 49.34 48.45 48.50 3973014
20061110 48.57 49.17 48.57 48.89 3237780
20061113 48.90 49.67 48.69 49.05 3418708
20061114 49.32 49.43 48.76 49.27 2858344
20061115 49.20 49.67 49.08 49.23 3034266
20061116 49.37 49.52 48.69 48.86 4883763
20061117 48.75 49.09 48.53 48.88 2074505
20061120 48.77 49.15 48.68 48.88 2280119
20061121 48.83 49.74 48.82 49.48 3118366
20061122 49.52 49.82 49.02 49.17 1342327
20061124 48.71 49.47 48.71 49.24 592642
20061127 49.38 49.38 48.09 48.23 2608450
20061128 47.86 48.06 47.54 47.79 2792438
20061129 48.03 49.00 48.03 48.45 2478182
20061130 48.53 48.90 47.96 48.64 2545118
20061201 48.56 48.80 47.28 47.79 2929228
20061204 47.82 48.87 47.82 48.80 2791408
20061205 49.03 49.15 48.46 48.75 2205288
20061206 48.82 49.04 48.35 48.49 3111500
20061207 48.48 49.05 48.08 48.25 2398030
20061208 48.34 49.46 48.28 48.86 2867441
20061211 47.40 48.35 47.01 47.19 4128929
20061212 47.19 47.31 46.40 47.19 4526084
20061213 47.28 47.46 46.90 47.03 1973243
20061214 46.97 47.52 46.80 47.20 1833020
20061215 47.35 47.35 45.92 46.03 3321577
20061218 46.06 46.50 46.06 46.20 2417081
20061219 45.82 46.58 45.76 46.51 2173536
20061220 46.40 46.51 45.85 45.87 1810365
20061221 46.01 46.17 45.24 45.30 3075629
20061222 45.35 45.56 44.85 44.85 1765226
20061226 44.71 45.11 44.71 45.07 1171554
20061227 45.33 45.38 45.02 45.04 1824439
20061228 44.88 45.43 44.87 44.96 2246480
20061229 44.88 45.24 44.74 44.79 1728668
20070103 44.99 45.37 44.43 44.75 2566915
20070104 44.58 44.66 44.10 44.39 2422230
20070105 44.92 45.22 44.40 44.50 4034189
20070108 44.39 44.85 44.06 44.75 2495345
20070109 44.63 45.10 44.30 44.98 2627501
20070110 44.65 45.02 44.48 45.01 2290245
20070111 45.13 45.39 44.90 45.32 2847875
20070112 45.21 45.78 45.09 45.50 1763166
20070116 45.50 45.79 45.21 45.66 4389637
20070117 47.69 49.32 47.26 47.39 12529070
20070118 46.40 47.46 46.23 47.17 5595346
20070119 47.16 47.75 46.90 47.69 3362425
20070122 47.91 47.91 46.87 47.20 4056501
20070123 47.37 48.36 47.37 48.31 3005089
20070124 48.46 48.46 47.74 48.10 3087300
20070125 47.96 48.23 47.47 47.53 2411932
20070126 47.86 48.17 47.29 47.56 2826936
20070129 47.39 47.77 47.32 47.57 2208892
20070130 47.60 47.90 47.41 47.58 2557475
20070131 47.40 48.22 47.32 48.22 2003621
20070201 48.63 49.58 48.31 49.34 3405504
20070202 49.28 49.82 49.13 49.68 3039587
20070205 49.44 49.88 49.12 49.74 4231050
20070206 49.23 49.38 48.48 48.90 3461628
20070207 49.12 49.55 49.00 49.42 2270165
20070208 49.20 49.34 48.73 49.05 1908195
20070209 49.16 49.50 48.32 48.55 1789769
20070212 48.59 48.88 48.21 48.43 1776897
20070213 48.51 48.86 48.35 48.51 2052367
20070214 48.75 49.52 48.72 49.52 1688925
20070215 49.44 49.99 49.41 49.93 2139202
20070216 49.76 50.01 49.64 49.96 1954056
20070220 50.04 50.57 49.65 50.53 2306707
20070221 50.25 50.60 50.05 50.53 1674195
20070222 50.76 50.80 50.30 50.50 2081483
20070223 50.36 51.49 50.33 51.25 3110321
20070226 51.40 51.47 50.57 50.65 2315785
20070227 49.92 49.92 47.77 48.10 3182599
20070228 48.10 48.73 47.81 48.09 3108095
20070301 47.33 48.47 46.91 48.39 3134985
20070302 48.11 48.54 47.87 48.18 3013552
20070305 47.76 48.43 47.73 47.78 2625104
20070306 48.07 48.66 47.67 48.43 2519257
20070307 48.28 48.68 48.13 48.30 1941895
20070308 48.64 48.88 48.36 48.44 2139716
20070309 48.66 49.56 48.66 49.09 2948468
20070312 49.04 49.17 48.65 48.83 2139202
20070313 48.43 48.66 47.79 47.88 2849301
20070314 48.07 48.33 47.38 48.09 2674088
20070315 47.97 48.13 47.75 48.05 2380184
20070316 48.13 48.49 47.79 48.12 2061102
20070319 48.52 48.97 48.46 48.86 1229056
20070320 48.86 49.91 48.86 49.68 2456058
20070321 49.72 50.74 49.63 50.60 2417179
20070322 50.57 50.80 50.24 50.53 2125672
20070323 50.45 50.88 50.43 50.71 1801965
20070326 50.56 50.64 50.08 50.32 2215248
20070327 50.26 50.45 49.75 50.29 2937164
20070328 50.45 50.67 49.93 50.05 1849751
20070329 50.54 50.73 49.94 50.12 1819435
20070330 50.13 51.02 50.13 50.39 2160269
20070402 50.39 50.62 49.94 50.46 1652615
20070403 50.45 51.22 50.45 51.22 1747672
20070404 51.15 51.76 51.01 51.44 2688989
20070405 51.13 51.34 50.76 51.16 1732600
20070409 51.30 51.59 50.94 51.17 1734826
20070410 51.22 51.39 50.85 51.10 2473185
20070411 51.01 51.24 50.69 51.23 2160098
20070412 50.98 51.49 50.88 51.38 3802950
20070413 51.53 51.56 51.01 51.29 2000985
20070416 51.57 52.31 51.53 52.31 1992592
20070417 52.24 52.71 52.02 52.57 2000471
20070418 52.31 52.57 51.96 52.39 1467469
20070419 52.54 52.54 51.85 52.04 1310240
20070420 52.54 52.78 52.34 52.58 1928365
20070423 53.05 53.93 52.87 53.51 2431908
20070424 54.76 54.88 52.61 52.61 3941681
20070425 52.82 53.25 52.26 52.51 4551071
20070426 52.09 52.97 52.09 52.88 3273716
20070427 52.89 54.11 52.85 53.98 2565501
20070430 54.02 54.63 53.80 53.80 3355413
20070501 53.99 54.53 53.55 54.51 2667409
20070502 54.70 55.69 54.54 55.31 2601469
20070503 55.58 55.80 55.29 55.65 1723351
20070504 56.02 56.02 55.18 55.42 2307564
20070507 55.55 55.86 55.27 55.54 1240874
20070508 55.27 55.37 54.71 55.18 2013145
20070509 55.03 56.42 54.88 56.42 3020745
20070510 56.13 56.13 55.13 55.16 1986427
20070511 55.54 55.88 55.43 55.85 1990537
20070514 55.66 55.93 55.38 55.79 2703890
20070515 56.15 56.59 55.57 55.98 2412110
20070516 56.33 56.33 55.21 55.80 2180798
20070517 55.60 55.98 55.35 55.80 2135151
20070518 55.84 56.63 55.56 56.63 2917475
20070521 56.42 57.04 56.22 56.54 2581876
20070522 56.67 57.05 56.60 57.05 1836821
20070523 57.05 57.36 56.76 56.83 2129167
20070524 56.95 58.00 56.57 56.67 2570763
20070525 56.49 57.71 56.49 57.63 2001800
20070529 57.86 58.56 57.83 58.56 3018856
20070530 58.14 59.08 57.98 59.05 2010690
20070531 59.14 59.48 58.86 59.29 2705994
20070601 59.29 60.10 59.29 60.01 2198749
20070604 60.50 60.50 59.34 59.90 1429076
20070605 59.87 60.31 59.35 59.79 1888452
20070606 58.49 58.99 57.63 57.87 3952311
20070607 57.87 57.87 56.05 56.13 4991934
20070608 56.07 56.89 55.98 56.89 2306968
20070611 56.71 57.49 56.51 57.26 2020777
20070612 56.93 57.54 56.45 57.11 2459467
20070613 57.36 58.33 57.17 58.33 2117371
20070614 58.40 58.93 58.23 58.45 1771513
20070615 58.66 59.04 58.36 58.53 3097499
20070618 58.55 58.79 58.37 58.62 1544304
20070619 58.63 59.27 58.08 59.21 1898197
20070620 59.21 60.15 58.78 58.78 2129167
20070621 58.78 58.83 58.14 58.61 1925038
20070622 58.16 58.61 57.73 58.03 2968764
20070625 57.84 58.35 57.42 57.63 1792029
20070626 57.91 57.92 56.94 57.30 2245080
20070627 56.86 57.19 56.25 56.91 3482506
20070628 56.77 57.69 56.66 57.16 1432153
20070629 57.29 58.11 56.89 57.27 1976668
20070702 57.55 58.52 57.45 58.29 1671158
20070703 58.52 58.70 57.94 58.10 703340
20070705 57.88 57.99 57.51 57.99 1478142
20070706 58.25 58.46 57.59 58.30 711888
20070709 58.33 59.08 58.25 58.86 1466345
20070710 58.86 59.05 58.22 58.22 2246618
20070711 58.18 58.99 57.87 58.99 2307481
20070712 58.94 60.92 58.94 60.92 2350221
20070713 60.92 61.56 60.17 61.24 2483572
20070716 61.48 61.56 60.46 61.38 1888110
20070717 61.51 62.28 61.35 61.93 3259571
20070718 62.23 62.60 61.30 62.04 2860032
20070719 62.39 62.93 62.31 62.52 2063859
20070720 61.65 61.72 59.77 60.22 3501483
20070723 60.54 61.32 60.48 61.08 2441003
20070724 61.22 61.43 59.96 60.10 2479469
20070725 60.25 60.47 58.67 59.41 2825497
20070726 59.86 59.86 57.78 58.55 4022235
20070727 58.20 59.25 57.65 57.69 3465752
20070730 57.73 58.93 57.39 58.66 2537938
20070731 58.32 59.55 57.72 57.72 2817975
20070801 57.73 58.56 56.52 58.25 4641119
20070802 58.81 59.59 58.45 59.25 3151352
20070803 59.52 59.66 58.20 58.20 4054547
20070806 58.70 59.36 57.93 59.33 2986715
20070807 59.02 59.05 57.21 58.16 3868368
20070808 58.49 58.49 54.91 56.28 4822168
20070809 54.40 55.34 52.36 54.25 6647535
20070810 54.71 56.15 53.01 55.90 6423403
20070813 55.99 58.52 55.60 55.67 3663555
20070814 55.86 55.92 54.33 54.33 3767672
20070815 54.28 55.17 53.39 53.46 2601023
20070816 53.34 53.91 51.05 52.92 3715528
20070817 57.64 57.64 51.60 55.71 4354928
20070820 55.96 57.55 55.61 56.99 2168488
20070821 56.88 57.76 56.34 57.43 1791516
20070822 57.87 60.83 57.87 60.55 4817039
20070823 60.91 61.48 59.41 59.83 4298149
20070824 60.05 61.64 59.92 61.64 3424427
20070827 61.61 63.72 61.42 62.47 3381943
20070828 61.98 62.18 59.87 59.98 4320671
20070829 60.49 62.07 60.33 62.07 2104373
20070830 61.40 62.49 60.97 61.59 3509393
20070831 62.22 63.26 62.08 62.99 2443728
20070904 62.85 64.47 62.57 64.16 2650855
20070905 63.58 64.14 63.19 63.89 3649981
20070906 63.89 64.73 63.56 64.50 3559042
20070907 63.30 63.30 61.58 61.72 4185884
20070910 61.98 62.56 60.43 60.94 4880119
20070911 61.14 61.72 60.56 61.23 4344557
20070912 60.84 61.00 60.05 60.45 4043761
20070913 60.76 61.75 60.36 61.36 2828637
20070914 60.88 62.90 60.59 62.83 3595725
20070917 62.71 64.39 62.56 64.02 3266607
20070918 64.09 67.52 63.83 67.52 4994773
20070919 67.99 68.95 67.47 67.47 4920555
20070920 67.81 68.06 67.06 67.37 3862568
20070921 68.02 68.11 66.64 66.79 4004179
20070924 65.64 66.49 64.34 64.65 4246794
20070925 64.35 65.16 63.97 64.71 3858473
20070926 65.26 66.25 65.12 65.92 2921111
20070927 66.48 66.86 65.65 65.91 2580903
20070928 65.68 66.81 65.17 65.54 2376505
20071001 65.54 67.48 64.85 66.95 2983215
20071002 66.88 67.09 64.66 65.16 1739938
20071003 64.18 64.18 62.55 62.90 3232825
20071004 63.33 63.63 62.91 63.34 1791009
20071005 63.61 65.09 63.61 64.65 1375048
20071008 64.66 65.79 64.66 65.56 1402802
20071009 66.21 66.21 64.91 65.84 1110935
20071010 65.95 66.17 65.22 66.09 1067713
20071011 66.58 67.72 66.08 66.89 2408638
20071012 67.27 68.10 66.33 67.75 2039767
20071015 67.17 67.17 64.62 65.60 2157719
20071016 65.74 66.13 64.54 65.09 1924772
20071017 66.01 67.08 64.76 66.10 2231766
20071018 67.34 68.35 66.16 66.61 2992712
20071019 66.43 67.39 65.47 65.47 2151350
20071022 64.62 67.61 64.62 67.42 2896826
20071023 68.05 68.68 67.32 68.34 1557038
20071024 68.14 69.36 67.53 69.11 2040108
20071025 68.20 69.39 67.26 68.57 2152715
20071026 69.19 69.77 68.70 69.04 1493114
20071029 69.30 70.24 69.23 69.82 1411333
20071030 69.78 70.46 69.01 69.99 1598100
20071031 70.32 71.17 69.14 70.66 2613718
20071101 69.76 70.06 68.65 68.80 2207312
20071102 69.12 69.67 68.29 69.45 1999160
20071105 69.18 71.85 68.58 71.41 2631348
20071106 71.36 74.32 71.22 74.16 3271953
20071107 73.73 74.89 73.05 73.34 3287650
20071108 73.40 76.10 72.97 75.74 4447950
20071109 74.59 75.42 72.26 72.89 2965527
20071112 72.29 73.31 69.80 70.03 2705282
20071113 71.09 71.83 70.20 71.83 1841534
20071114 72.72 73.30 71.37 71.82 1992982
20071115 71.39 71.75 70.52 70.94 1777098
20071116 69.66 70.77 68.07 69.08 2876710
20071119 68.78 69.09 68.28 68.63 4803894
20071120 68.88 70.67 68.10 69.63 3196281
20071121 68.92 69.44 66.82 66.93 3556352
20071123 67.51 68.20 66.19 67.42 876921
20071126 67.56 68.40 66.16 66.29 1648680
20071127 66.76 67.22 65.64 67.21 2411250
20071128 67.85 69.42 67.70 69.42 1940911
20071129 69.14 70.51 68.90 70.08 2024292
20071130 71.06 71.53 69.10 70.02 1998768
20071203 70.08 70.89 68.98 69.44 1605004
20071204 68.89 71.36 68.89 70.14 1223492
20071205 70.65 71.69 70.50 71.52 1244820
20071206 71.49 72.50 71.02 72.50 1379024
20071207 72.75 72.78 71.26 71.89 1405570
20071210 71.94 72.61 71.78 72.29 1805232
20071211 72.53 73.04 69.38 69.45 2379826
20071212 71.15 72.61 68.54 69.42 2444829
20071213 68.94 69.23 67.80 69.07 2556571
20071214 68.38 70.03 67.13 67.59 2235525
20071217 67.17 68.33 65.97 66.16 2165757
20071218 66.41 66.98 64.17 65.27 1878971
20071219 65.74 65.86 64.15 65.00 2053334
20071220 65.61 65.78 64.53 65.57 1173463
20071221 66.31 67.09 65.41 66.60 2765081
20071224 67.25 67.59 66.55 67.50 507094
20071226 67.41 68.02 66.77 67.87 680436
20071227 67.59 67.65 66.13 66.34 805792
20071228 66.99 67.33 66.40 67.13 794901
20071231 67.05 67.27 66.02 66.39 760982
20080102 66.22 67.02 62.76 62.83 2405350
20080103 63.17 64.23 63.06 63.33 2270693
20080104 62.84 63.56 61.78 61.90 2427018
20080107 62.15 63.03 59.39 59.84 4320170
20080108 60.02 61.68 58.13 58.19 3398892
20080109 58.70 58.72 56.07 58.72 4616939
20080110 56.58 58.76 56.04 57.90 3421240
20080111 57.48 58.19 56.42 56.83 2219189
20080114 57.40 59.54 57.40 59.32 3616250
20080115 58.71 58.97 57.56 58.27 2839273
20080116 57.98 59.30 56.45 58.06 3939906
20080117 60.05 60.19 53.83 53.87 4619321
20080118 55.15 56.40 54.00 54.44 4237469
20080122 51.92 55.60 51.78 54.94 3263440
20080123 53.40 55.13 51.21 55.05 3581763
20080124 54.85 55.40 54.22 55.02 2372338
20080125 56.20 56.89 55.20 56.44 2767917
20080128 56.59 56.84 55.14 56.42 1637676
20080129 56.88 57.41 56.36 57.18 1350549
20080130 57.05 59.02 56.79 57.88 2331952
20080131 57.21 59.94 56.61 59.60 2154980
20080201 59.60 61.04 59.50 60.73 1837450
20080204 61.10 61.10 59.40 59.92 1615214
20080205 58.98 58.98 57.87 58.31 2191168
20080206 58.72 59.22 57.83 57.91 1844938
20080207 57.48 58.13 56.67 57.37 1773922
20080208 56.96 58.04 56.75 57.26 1506875
20080211 57.14 57.39 55.81 56.88 1915159
20080212 57.35 58.20 56.89 57.44 1353612
20080213 58.43 60.09 57.96 59.97 2209660
20080214 59.65 59.99 58.06 58.32 2211929
20080215 58.16 58.16 57.01 58.06 1963487
20080219 59.08 60.00 58.21 58.51 1144279
20080220 57.88 59.03 57.19 58.93 1380508
20080221 59.03 59.84 57.05 57.18 2202050
20080222 57.47 57.70 55.77 57.40 2532363
20080225 57.33 58.51 57.08 58.24 1948632
20080226 58.06 58.81 57.65 58.44 1372026
20080227 58.18 59.69 58.13 59.38 2482154
20080228 59.07 60.00 58.59 58.97 2009018
20080229 58.38 58.56 56.91 57.15 2008679
20080303 57.14 57.57 56.58 57.25 1374627
20080304 56.60 57.22 56.20 56.93 1888699
20080305 56.70 57.69 56.60 57.32 1967517
20080306 56.92 57.14 55.50 55.53 1264711
20080307 55.20 56.30 54.79 55.17 2232356
20080310 55.11 55.11 53.63 53.67 2321012
20080311 54.77 56.35 54.54 56.22 2410121
20080312 56.45 56.99 55.95 56.06 1389215
20080313 55.41 57.36 54.92 57.04 1371461
20080314 57.21 57.86 54.73 55.61 1924659
20080317 54.33 55.95 54.33 55.17 1898876
20080318 56.33 58.10 55.90 58.06 2644993
20080319 58.72 59.05 57.10 57.10 2240724
20080320 57.28 57.74 56.28 57.60 1686960
20080324 57.77 59.90 57.72 59.47 1516093
20080325 59.70 61.19 59.17 60.88 2252711
20080326 60.43 60.53 59.48 60.24 1467694
20080327 60.76 60.76 58.89 58.90 1556350
20080328 59.35 60.41 58.92 59.74 1590162
20080331 59.60 61.54 59.56 61.26 2142003
20080401 61.88 64.67 61.81 64.67 2562330
20080402 64.61 65.12 63.89 64.18 2076755
20080403 63.31 63.93 62.84 63.11 2233939
20080404 63.23 65.54 63.23 65.18 2672698
20080407 65.36 65.36 63.76 63.92 1808863
20080408 63.59 64.08 63.16 63.95 1158979
20080409 64.10 64.10 62.87 63.55 1757184
20080410 63.93 64.98 63.09 64.89 2156251
20080411 64.11 64.41 63.18 63.42 1516093
20080414 63.69 64.55 62.90 63.67 1869249
20080415 63.94 64.82 63.23 64.45 1739091
20080416 64.94 66.53 64.94 66.35 1563927
20080417 66.24 66.47 64.95 65.71 1470408
20080418 66.58 67.60 66.23 67.49 1292643
20080421 66.83 68.43 66.62 68.07 1379377
20080422 70.53 73.76 70.53 71.68 4864344
20080423 72.17 72.33 69.54 70.28 2783971
20080424 70.77 70.86 69.14 70.05 2082748
20080425 70.39 70.67 69.18 70.26 1263128
20080428 70.06 70.69 69.75 70.07 1650435
20080429 69.73 71.09 69.54 69.75 1517224
20080430 70.75 71.46 69.86 70.61 2855552
20080501 71.34 72.09 70.20 71.86 1661291
20080502 72.64 72.89 71.37 72.50 2051424
20080505 72.65 72.69 71.92 72.42 1112842
20080506 72.28 72.34 70.83 71.86 1759107
20080507 71.63 72.74 71.05 71.13 1730271
20080508 71.68 73.70 71.28 73.46 1693632
20080509 72.50 74.28 72.50 73.92 1564153
20080512 74.20 74.95 73.37 74.92 820638
20080513 75.44 76.43 74.22 75.97 1711430
20080514 75.60 77.05 75.60 75.76 1655706
20080515 75.76 75.80 74.57 75.44 1664956
20080516 75.31 75.70 74.50 75.35 1632356
20080519 75.71 76.68 75.21 75.74 1357909
20080520 75.54 75.56 74.32 74.64 1713799
20080521 75.04 75.87 73.23 73.54 1612278
20080522 73.81 73.81 72.28 72.44 1790730
20080523 72.26 72.26 70.65 71.43 1543694
20080527 71.59 72.58 70.75 72.37 1919550
20080528 72.91 73.51 72.10 73.44 1684132
20080529 73.35 74.61 72.20 73.99 1512109
20080530 74.38 75.42 73.82 75.06 1714025
20080602 74.92 75.14 73.10 73.66 1799529
20080603 74.07 74.21 72.36 73.15 2217347
20080604 72.80 73.01 72.01 72.64 2241487
20080605 71.29 71.29 69.49 70.73 4109824
20080606 70.49 71.46 69.17 69.30 2662012
20080609 69.46 70.04 68.48 68.87 2610687
20080610 68.51 68.83 67.95 68.22 1890898
20080611 68.03 68.04 66.10 66.32 2803127
20080612 66.52 69.02 66.52 67.82 2272733
20080613 68.40 70.89 68.40 69.74 2994101
20080616 69.72 69.72 68.10 68.96 1692705
20080617 68.91 69.43 68.16 68.21 1296771
20080618 67.90 67.90 66.97 67.64 1878490
20080619 67.64 69.93 67.33 69.64 2337932
20080620 69.46 69.48 67.12 67.37 2166022
20080623 67.61 67.83 66.45 66.76 2207308
20080624 66.65 66.65 65.38 65.79 2474761
20080625 66.13 66.13 63.18 64.35 4204127
20080626 63.72 63.76 61.58 62.10 3470238
20080627 62.05 63.40 61.75 62.89 5518833
20080630 62.88 63.62 62.35 63.23 2697319
20080701 62.06 64.23 62.06 64.06 4720195
20080702 64.06 64.06 62.07 62.27 3901479
20080703 62.65 63.06 61.28 62.53 1743128
20080707 62.67 63.95 61.47 62.50 2664832
20080708 62.11 64.44 61.26 64.12 3932725
20080709 64.30 64.42 62.06 62.08 2650732
20080710 62.10 62.88 58.90 61.21 3741075
20080711 60.62 62.27 59.98 61.13 2107703
20080714 61.99 61.99 60.32 61.08 1612165
20080715 58.06 59.82 56.20 59.18 4040113
20080716 59.38 60.65 58.09 60.47 4916019
20080717 60.69 60.69 58.98 60.02 3629739
20080718 60.32 60.42 58.85 59.29 2654003
20080721 59.64 60.67 59.30 60.66 2468557
20080722 60.32 61.11 60.25 61.05 2057055
20080723 61.14 61.36 60.17 60.95 2339060
20080724 61.09 61.30 58.03 58.17 2658854
20080725 58.51 59.72 58.23 59.56 2670811
20080728 59.48 59.68 58.56 59.06 2368050
20080729 58.86 59.44 58.12 58.92 3215644
20080730 59.44 60.32 58.97 60.32 3743218
20080731 56.83 57.10 54.32 54.68 6785485
20080801 55.11 55.39 53.46 53.69 3940621
20080804 55.63 55.80 54.49 54.80 4538246
20080805 56.39 56.39 55.03 55.53 5095375
20080806 55.41 55.58 54.36 54.37 5518720
20080807 53.99 55.27 53.03 54.44 5215057
20080808 54.09 56.10 54.00 55.88 2796133
20080811 55.47 57.37 55.42 56.74 2664042
20080812 56.94 57.28 56.24 56.71 2406516
20080813 56.52 58.28 56.20 57.92 3060767
20080814 57.37 58.43 56.76 57.89 2295180
20080815 59.32 59.39 57.33 57.84 1709964
20080818 57.79 58.11 56.04 56.56 2462127
20080819 56.44 56.44 54.62 55.02 2215993
20080820 55.29 55.30 54.17 55.07 1952150
20080821 54.42 54.91 53.86 54.79 1926992
20080822 54.95 56.11 54.88 56.09 1396822
20080825 55.86 55.89 54.61 55.15 1251781
20080826 55.22 55.28 54.50 55.15 1574556
20080827 55.12 56.57 54.64 56.09 1508945
20080828 56.33 58.27 56.09 57.86 1338064
20080829 57.77 58.25 57.03 57.03 1524224
20080902 57.83 58.39 57.01 57.41 2751738
20080903 57.41 57.41 55.81 56.08 1836215
20080904 56.10 56.44 52.42 53.27 3489639
20080905 53.79 54.08 51.72 53.73 2441096
20080908 54.90 56.08 53.94 54.75 2863636
20080909 55.37 55.37 50.58 50.89 3033282
20080910 51.24 53.88 51.10 53.27 3162482
20080911 52.77 54.36 52.18 54.26 2812406
20080912 53.32 54.75 53.00 54.52 1382778
20080915 52.52 53.49 51.21 51.30 3034181
20080916 50.38 52.59 49.28 52.33 2786566
20080917 51.27 51.48 49.03 49.03 2017319
20080918 49.60 50.41 44.10 50.41 4482008
20080919 53.73 54.24 48.10 52.80 4598401
20080922 52.81 52.86 49.28 49.43 1570512
20080923 49.19 50.10 47.79 47.91 1612642
20080924 47.96 48.59 47.08 47.48 1954405
20080925 47.34 48.62 47.34 47.95 1693083
20080926 47.17 48.05 46.28 47.39 1913061
20080929 46.50 47.16 43.32 44.52 1986648
20080930 45.17 47.25 45.06 47.17 2178314
20081001 46.29 46.75 45.19 45.47 2259429
20081002 45.04 45.31 43.20 43.26 2977782
20081003 44.36 45.79 42.07 42.14 2748817
20081006 41.77 41.77 37.76 40.05 2774657
20081007 40.87 41.29 37.28 37.86 2294707
20081008 36.89 39.20 35.70 37.20 2978007
20081009 37.04 38.03 33.47 33.96 3093388
20081010 32.95 37.80 31.34 35.76 4530543
20081013 37.75 40.99 35.88 40.65 2822180
20081014 42.36 43.93 37.50 39.21 2799598
20081015 39.68 39.68 34.89 34.89 2216400
20081016 33.71 38.72 33.16 38.08 4250122
20081017 36.84 38.83 35.51 36.97 3314713
20081020 37.85 38.32 36.44 37.59 2487159
20081021 36.95 38.24 35.16 35.35 2984523
20081022 35.06 35.40 32.34 33.77 2855772
20081023 33.91 35.07 32.22 34.16 2895880
20081024 31.58 34.11 31.58 32.86 2011028
20081027 31.14 33.38 30.71 30.78 2427839
20081028 32.11 33.20 29.27 33.15 3222363
20081029 33.08 34.30 31.79 32.32 2462217
20081030 33.24 34.27 32.37 33.66 2237297
20081031 34.06 35.75 33.19 34.51 2147194
20081103 34.46 35.38 34.18 34.86 1338289
20081104 35.80 36.58 34.67 36.50 1526471
20081105 35.99 36.68 33.98 34.17 1583769
20081106 33.72 34.26 32.06 32.25 1420977
20081107 32.76 33.26 31.68 32.89 1770603
20081110 34.31 34.51 32.42 32.92 1166958
20081111 32.36 33.73 31.43 32.59 1851719
20081112 31.62 32.37 30.67 30.85 1769255
20081113 31.19 33.99 29.72 33.88 1899804
20081114 33.16 34.15 31.87 32.00 1507372
20081117 31.53 32.36 30.91 31.04 1483779
20081118 31.24 32.15 30.63 31.90 2394817
20081119 31.81 32.39 30.26 30.30 1798622
20081120 29.95 31.52 28.30 28.53 2023157
20081121 29.17 30.88 28.05 30.88 1917415
20081124 30.89 34.70 30.89 33.89 2235980
20081125 34.52 35.92 33.76 35.65 2507697
20081126 34.23 36.56 33.76 36.42 1646032
20081128 35.61 36.86 35.61 36.83 910410
20081201 35.78 35.78 33.47 33.48 1758132
20081202 33.64 34.16 32.67 33.67 2540379
20081203 32.70 34.03 31.86 33.38 2186901
20081204 33.08 34.18 32.27 33.62 3438854
20081205 32.83 34.40 31.47 34.22 2050373
20081208 35.21 35.75 34.00 34.96 1974525
20081209 34.08 34.95 32.87 33.52 3126089
20081210 34.28 34.65 33.23 34.19 2664861
20081211 33.84 35.02 32.72 33.11 2214564
20081212 32.25 33.55 31.55 33.20 2147192
20081215 33.40 33.83 32.30 32.87 1629189
20081216 32.69 34.39 32.19 34.39 1892764
20081217 34.07 34.78 33.27 34.32 1676818
20081218 34.54 34.62 33.00 33.38 1325459
20081219 33.66 34.88 33.49 33.82 2553207
20081222 33.90 33.90 33.02 33.76 2048589
20081223 34.52 35.19 34.27 34.85 2761457
20081224 34.72 35.78 34.71 35.09 1077612
20081226 35.29 35.82 35.07 35.68 679294
20081229 35.58 35.73 35.13 35.63 1446929
20081230 35.86 37.54 35.78 37.52 1503035
20081231 37.49 38.55 37.38 38.14 1564048
20090102 38.72 40.67 37.57 40.49 1640678
20090105 40.60 40.89 39.59 40.65 2309821
20090106 41.09 41.64 40.29 41.11 1894102
20090107 40.75 40.75 38.15 38.58 1578772
20090108 38.24 38.73 37.45 38.73 1988021
20090109 38.84 39.08 37.26 37.90 1218490
20090112 37.89 37.89 36.34 36.62 1117321
20090113 36.59 37.21 35.90 36.42 1354906
20090114 35.89 35.93 34.60 34.94 1885179
20090115 35.26 36.04 34.16 35.65 1726008
20090116 36.70 36.70 34.45 35.65 2012449
20090120 32.63 37.10 32.62 36.12 4662586
20090121 36.59 36.76 34.35 35.39 3685363
20090122 34.89 35.00 33.65 34.57 4173472
20090123 33.62 35.93 33.38 35.04 2502678
20090126 34.89 36.17 34.41 34.83 2094321
20090127 35.24 35.97 35.00 35.74 1654844
20090128 36.52 37.83 36.26 37.47 2200956
20090129 36.82 37.27 35.22 35.52 1865324
20090130 35.32 35.32 33.90 34.26 2763018
20090202 33.73 35.00 33.53 34.17 2633406
20090203 34.62 35.51 33.67 35.25 2380762
20090204 35.72 36.70 35.55 35.88 1870455
20090205 35.50 37.03 34.86 36.50 2515952
20090206 36.44 37.72 36.41 37.54 1749655
20090209 37.23 37.76 36.51 37.13 2107483
20090210 36.69 37.21 34.95 35.34 1863317
20090211 36.57 37.82 35.54 36.11 1990252
20090212 35.49 35.91 34.63 35.86 1945412
20090213 36.06 37.38 36.06 36.48 2175413
20090217 35.88 35.88 34.44 34.78 2616339
20090218 35.17 35.68 34.35 34.88 2167146
20090219 35.47 35.49 33.92 34.00 1893107
20090220 33.60 34.65 33.04 33.80 2104290
20090223 34.13 34.31 31.95 32.04 2128124
20090224 32.22 33.40 31.61 33.18 1889006
20090225 32.73 33.02 31.58 31.92 1917828
20090226 32.22 32.45 30.78 30.96 2065934
20090227 30.53 31.09 29.96 30.10 2760564
20090302 29.64 29.64 28.24 28.34 1929690
20090303 28.86 28.93 27.82 27.91 3337243
20090304 28.50 28.69 27.88 28.25 4010922
20090305 26.94 27.37 25.65 26.09 3776237
20090306 26.41 26.85 25.00 25.83 3582348
20090309 25.47 26.22 24.98 25.13 2690059
20090310 25.59 27.03 25.59 27.03 2605254
20090311 27.47 27.59 26.76 27.28 2551820
20090312 27.28 28.04 26.48 27.95 1611530
20090313 28.04 28.17 27.29 27.76 1264215
20090316 27.76 28.35 27.40 27.49 2288756
20090317 27.22 28.36 26.89 28.36 1808191
20090318 28.12 29.48 27.58 29.17 2273347
20090319 29.51 29.86 28.99 29.52 2161936
20090320 29.69 29.69 28.16 28.33 1963169
20090323 28.92 30.60 28.91 30.58 1992103
20090324 30.15 31.17 29.98 30.64 2351058
20090325 29.79 31.52 29.79 30.81 4753332
20090326 30.93 32.75 30.85 32.73 3255320
20090327 32.31 32.69 31.77 31.91 2617115
20090330 31.25 31.57 29.96 30.44 1945986
20090331 30.68 31.28 30.32 30.65 2049194
20090401 30.34 31.57 29.89 31.43 2260710
20090402 32.33 34.69 32.03 34.07 4071007
20090403 34.25 35.02 33.57 34.77 2873750
20090406 34.75 34.75 33.67 34.22 3713492
20090407 33.67 33.67 32.78 33.02 3067084
20090408 33.11 33.61 32.48 33.00 2472114
20090409 33.52 35.37 33.52 35.30 2967978
20090413 33.86 34.29 32.93 34.01 2410588
20090414 33.44 34.07 32.87 33.35 1843887
20090415 32.89 33.30 32.16 32.74 4058480
20090416 31.81 35.90 31.57 35.10 6481373
20090417 35.50 36.36 34.76 36.15 3958043
20090420 35.62 35.62 34.15 34.41 3244345
20090421 34.24 36.01 34.18 35.84 3151779
20090422 35.56 38.11 35.43 37.85 4341609
20090423 37.88 39.74 37.80 39.70 4297377
20090424 39.75 40.31 39.28 39.60 4510001
20090427 39.33 39.73 38.75 39.07 3283921
20090428 38.34 40.22 38.27 39.00 3064202
20090429 39.56 41.22 39.40 40.53 2445287
20090430 41.07 42.51 40.86 40.91 3232372
20090501 40.83 42.03 40.26 41.66 2349284
20090504 41.66 43.07 41.51 42.96 1596010
20090505 42.83 43.23 41.46 42.03 3453089
20090506 42.55 43.14 41.86 42.76 2023475
20090507 43.12 43.12 40.83 41.16 3120628
20090508 41.99 42.77 41.13 42.54 2162712
20090511 42.02 42.13 40.88 41.06 1850206
20090512 41.00 41.04 39.47 40.36 2340194
20090513 39.83 39.83 38.73 38.94 2429767
20090514 39.01 40.00 38.88 39.14 2402274
20090515 39.12 40.11 38.87 39.38 2198740
20090518 39.74 41.19 39.54 41.11 2708351
20090519 41.04 41.45 40.35 40.86 2605845
20090520 41.29 41.48 39.36 39.49 3805133
20090521 38.94 39.27 38.19 38.60 3291924
20090522 38.50 39.28 38.01 38.58 1457161
20090526 38.26 40.39 38.22 39.79 2954011
20090527 39.99 40.65 39.34 39.37 2642447
20090528 38.22 39.21 37.61 38.70 3703704
20090529 38.76 39.17 37.97 38.33 5468569
20090601 39.06 42.45 39.06 42.33 4094206
20090602 42.21 43.27 42.10 42.61 2818846
20090603 42.15 42.62 41.32 41.85 1666854
20090604 41.94 42.59 41.42 42.48 1463445
20090605 43.31 43.95 43.12 43.35 2955113
20090608 42.89 43.54 42.09 43.11 1735760
20090609 42.85 43.54 42.58 42.87 1854608
20090610 43.25 43.67 41.84 42.59 1937405
20090611 42.67 42.72 41.80 41.91 2112370
20090612 41.65 41.91 41.10 41.90 1149456
20090615 41.22 41.24 39.91 40.34 1275140
20090616 40.44 40.96 39.34 39.37 1512506
20090617 39.05 39.60 38.61 39.11 1775119
20090618 39.19 39.37 38.30 38.78 1381199
20090619 39.08 39.30 38.36 38.55 1502032
20090622 37.97 38.05 36.77 36.77 1514711
20090623 36.92 37.41 36.65 37.03 2166282
20090624 37.12 38.65 36.97 37.23 2007413
20090625 36.74 38.45 36.21 38.24 3271307
20090626 38.17 38.97 38.11 38.77 5814641
20090629 38.89 39.37 38.49 39.00 1854829
20090630 38.96 39.37 38.48 38.97 2810026
20090701 39.14 40.06 38.78 38.88 2337168
20090702 38.29 38.33 37.49 37.73 1700921
20090706 37.19 37.47 36.91 37.36 2016123
20090707 37.34 37.71 36.24 36.26 1704228
20090708 36.15 36.83 35.90 36.52 3076608
20090709 36.71 37.03 35.86 36.46 2285351
20090710 36.13 37.22 36.05 36.90 2448850
20090713 36.67 37.76 36.45 37.75 1544588
20090714 37.89 38.20 37.54 38.17 2300565
20090715 38.69 39.95 38.47 39.79 2219532
20090716 39.72 40.69 39.41 40.51 1746233
20090717 40.35 40.90 40.10 40.34 1350219
20090720 40.85 42.25 40.33 41.63 2330443
20090721 42.39 43.46 41.42 42.39 2835162
20090722 42.49 43.41 41.76 42.69 1738957
20090723 42.74 43.58 42.35 43.54 1929688
20090724 43.19 43.64 42.52 43.47 1768504
20090727 43.46 43.66 42.90 43.66 1457712
20090728 43.17 43.50 42.51 43.13 1094662
20090729 42.78 42.99 42.09 42.61 1529263
20090730 41.53 43.40 40.83 41.45 4440608
20090731 41.45 41.94 40.06 40.16 3117951
20090803 40.57 42.58 40.38 42.46 3425766
20090804 42.36 43.70 42.36 43.33 1862325
20090805 43.40 43.63 42.00 42.30 1671815
20090806 42.58 42.84 42.00 42.51 1354519
20090807 43.26 44.29 42.73 44.22 2263191
20090810 44.21 44.69 43.27 43.79 2183260
20090811 43.58 43.75 42.77 43.18 1584388
20090812 43.35 45.30 43.31 44.86 2070365
20090813 45.35 45.55 44.44 45.22 1383625
20090814 45.32 45.38 43.96 44.33 968868
20090817 43.35 43.76 42.49 42.83 907900
20090818 42.95 44.01 42.83 43.87 1211636
20090819 43.39 44.15 43.03 43.88 808786
20090820 43.95 44.58 43.92 44.32 1087580
20090821 44.65 45.51 44.36 45.12 2054293
20090824 45.21 46.04 45.10 45.35 1182342
20090825 45.74 46.54 45.30 45.89 1684673
20090826 45.96 45.96 45.07 45.39 1213601
20090827 45.51 45.85 44.66 45.30 1107432
20090828 45.71 45.93 44.73 45.00 1197917
20090831 44.46 44.48 43.54 44.37 1112696
20090901 44.13 45.91 43.61 43.70 2046176
20090902 43.52 43.82 43.10 43.19 1036798
20090903 43.04 43.66 42.75 43.45 2013711
20090904 43.46 44.26 43.46 44.06 1320429
20090908 44.45 44.88 43.75 43.85 2255664
20090909 43.68 44.27 42.56 44.08 2043434
20090910 43.98 44.41 43.43 44.41 1166220
20090911 44.57 46.02 44.49 45.77 2715000
20090914 45.28 48.12 45.28 47.99 3241790
20090915 48.00 49.59 47.82 49.24 2738472
20090916 49.66 50.46 49.07 50.10 2229889
20090917 50.02 50.96 49.69 50.02 1809927
20090918 50.42 50.67 49.90 50.31 1417495
20090921 49.89 50.11 49.19 49.34 1081767
20090922 49.72 49.77 48.62 48.94 1880890
20090923 49.15 49.23 48.32 48.38 910119
20090924 48.35 48.78 47.45 47.63 1479793
20090925 48.51 48.51 46.57 47.59 1857418
20090928 47.69 48.47 47.54 48.16 1479135
20090929 48.20 48.95 48.09 48.24 1541761
20090930 48.25 48.60 46.66 47.27 2437402
20091001 47.06 47.34 45.75 45.77 1562710
20091002 45.24 45.69 45.00 45.13 1589033
20091005 45.51 46.71 45.34 46.66 1589582
20091006 46.94 47.62 46.66 46.96 1592543
20091007 46.88 47.14 46.24 46.50 1522568
20091008 47.01 47.76 46.52 47.37 1889883
20091009 47.36 48.23 47.28 48.20 1207678
20091012 48.30 48.86 47.73 48.12 807020
20091013 48.18 48.24 47.16 47.62 1395340
20091014 48.14 49.23 47.68 48.92 1726571
20091015 48.67 48.95 48.29 48.79 1075186
20091016 48.33 48.84 47.66 48.57 1430327
20091019 49.01 50.52 48.60 50.38 2410970
20091020 53.43 54.12 51.48 52.85 4069539
20091021 52.43 53.06 51.19 51.30 2298329
20091022 51.43 53.05 50.84 52.64 1892845
20091023 52.71 52.83 51.64 51.84 1581904
20091026 51.92 53.05 50.62 50.81 1949768
20091027 50.88 51.22 49.26 49.37 2044531
20091028 49.32 49.71 48.18 48.39 2167920
20091029 49.02 49.68 48.49 49.51 1655828
20091030 49.30 49.63 47.96 48.29 1931123
20091102 48.46 49.58 47.83 48.86 1596162
20091103 48.23 50.58 48.04 50.37 2821389
20091104 50.68 51.00 49.57 49.72 1979053
20091105 50.21 51.68 49.93 51.63 1396656
20091106 51.25 52.09 50.99 51.19 1092735
20091109 51.70 52.39 51.58 52.39 1139129
20091110 52.58 52.63 51.45 52.11 974281
20091111 52.34 52.58 50.65 51.16 1732603
20091112 51.09 51.50 50.29 50.41 1305622
20091113 50.60 50.69 49.87 50.15 2205102
20091116 50.42 52.07 50.42 51.93 1713190
20091117 52.05 52.05 51.19 51.37 1759287
20091118 51.26 51.45 50.19 51.11 1573978
20091119 50.78 50.86 49.29 49.74 1288426
20091120 48.91 49.76 48.91 49.43 1568955
20091123 49.95 50.66 49.63 49.76 1395330
20091124 49.89 50.48 49.29 50.26 1522000
20091125 50.27 50.71 50.02 50.39 929274
20091127 48.80 49.77 48.21 49.06 709349
20091130 48.89 49.44 48.35 49.41 1254356
20091201 49.64 50.56 49.64 50.14 1078438
20091202 49.88 50.65 49.85 50.28 1091542
20091203 50.28 50.76 49.55 49.66 918791
20091204 50.50 50.94 49.85 50.65 1155423
20091207 50.54 51.16 50.29 50.85 1609140
20091208 50.34 50.41 49.37 49.53 1016851
20091209 50.34 50.34 48.81 49.38 1158917
20091210 49.71 50.08 49.15 49.23 744293
20091211 49.27 49.81 49.14 49.45 1089358
20091214 49.99 51.22 49.76 51.03 1394675
20091215 51.04 51.54 50.88 50.98 862882
20091216 51.23 51.39 50.74 51.00 955045
20091217 50.61 50.74 49.61 49.63 1038472
20091218 49.70 50.05 48.98 49.44 1516649
20091221 49.97 50.20 49.66 49.91 1010845
20091222 49.98 50.31 49.59 49.89 985729
20091223 50.00 50.42 49.45 50.18 892693
20091224 50.45 50.52 50.25 50.33 164780
20091228 50.58 50.58 49.80 50.19 598950
20091229 50.28 50.28 49.74 49.87 701269
20091230 49.77 50.08 49.60 49.77 562915
20091231 49.69 49.84 49.31 49.34 483528
20100104 50.06 50.40 49.61 49.93 1049392
20100105 49.77 50.20 49.40 49.69 1240925
20100106 49.58 49.88 49.27 49.48 1824369
20100107 49.22 50.28 49.22 50.07 1063150
20100108 49.88 51.49 49.56 51.48 1174096
20100111 52.29 53.14 51.81 52.95 1836817
20100112 52.61 53.20 52.55 53.06 1911727
20100113 53.20 53.65 52.28 53.34 1497976
20100114 53.14 53.98 52.71 53.84 1095364
20100115 53.72 54.17 53.06 53.63 1869468
20100119 56.54 57.56 55.48 56.25 4085529
20100120 55.98 56.03 54.40 55.50 2555012
20100121 55.31 56.26 53.81 54.51 2200119
20100122 54.43 54.43 52.74 52.77 1597456
20100125 53.59 54.07 51.62 52.54 2230803
20100126 52.11 52.47 51.35 51.83 2559161
20100127 51.73 52.88 51.42 52.57 3646663
20100128 52.85 52.93 50.99 51.58 1571357
20100129 52.04 52.99 50.98 51.20 2331047
20100201 51.47 52.57 51.34 52.33 1771626
20100202 52.70 53.31 52.38 53.24 2095944
20100203 52.93 53.68 52.32 52.47 1965671
20100204 51.76 51.96 50.30 50.30 2150325
20100205 50.33 50.66 48.99 50.34 2294793
20100208 50.32 50.52 49.41 49.95 1887158
20100209 50.67 51.65 50.26 51.05 1802857
20100210 51.01 51.26 50.24 50.87 1127686
20100211 50.91 52.01 50.50 51.98 1496666
20100212 51.20 52.79 50.56 51.36 2786293
20100216 52.65 52.71 51.89 52.66 1697306
20100217 53.12 53.66 52.67 53.53 1632406
20100218 53.39 54.15 53.32 54.05 1655344
20100219 53.90 54.54 53.54 54.27 1205823
20100222 54.44 54.49 53.93 54.20 1357801
20100223 54.01 54.33 53.13 53.64 1577506
20100224 53.89 54.19 53.47 54.15 2256081
20100225 52.94 54.33 52.86 54.18 1689261
20100226 54.56 55.61 54.43 55.48 2396862
20100301 55.35 57.57 55.33 56.77 3382871
20100302 57.05 57.41 56.91 57.10 2188028
20100303 58.14 58.56 57.31 57.41 2990207
20100304 57.44 57.73 56.59 57.10 2063010
20100305 57.82 58.16 57.50 57.89 1229414
20100308 57.87 58.24 57.53 57.97 1524564
20100309 57.85 58.50 57.66 58.26 1599031
20100310 58.37 58.83 58.12 58.71 1255069
20100311 58.72 58.73 57.98 58.59 1021558
20100312 58.86 59.06 58.24 58.51 935350
20100315 58.55 58.77 58.20 58.72 828813
20100316 58.83 59.49 58.77 59.28 1096460
20100317 59.55 60.47 59.29 60.13 1604793
20100318 60.03 60.63 59.89 60.34 1320731
20100319 59.89 61.09 59.69 59.89 1863525
20100322 59.36 60.36 59.06 60.30 1025037
20100323 60.51 61.36 59.94 61.24 1197344
20100324 61.16 61.22 60.03 60.10 1654039
20100325 60.86 61.10 59.52 59.60 2000066
20100326 59.80 60.65 59.28 59.43 1803734
20100329 59.72 60.08 59.58 60.01 1398894
20100330 60.32 60.92 60.10 60.27 1354105
20100331 60.10 60.30 59.51 59.55 1240176
20100401 59.90 60.43 59.61 60.04 934698
20100405 60.16 61.23 60.16 61.10 1055585
20100406 60.86 61.01 60.44 61.01 1128747
20100407 60.76 61.69 60.62 61.17 1294532
20100408 61.05 62.32 60.56 62.17 1782209
20100409 62.34 63.17 62.10 62.99 1222674
20100412 63.97 64.08 63.01 63.91 1670889
20100413 63.72 64.25 63.50 64.17 1577724
20100414 64.59 65.14 64.55 64.89 2772241
20100415 64.67 65.05 64.40 64.58 1553481
20100416 64.19 64.41 63.35 63.54 2190528
20100419 63.51 64.15 62.54 63.83 2576561
20100420 66.00 66.69 61.74 62.37 5297382
20100421 62.89 65.47 62.89 65.31 3661607
20100422 64.87 65.13 64.11 64.80 3118703
20100423 64.51 65.30 64.16 65.30 1477384
20100426 65.31 65.98 65.21 65.46 1474014
20100427 64.98 65.64 63.01 63.24 1736116
20100428 63.71 63.87 62.63 63.53 1394872
20100429 64.07 65.58 64.07 65.52 1368020
20100430 65.51 66.03 63.55 63.64 1615990
20100503 64.27 65.29 63.85 65.15 1153968
20100504 63.90 63.90 62.06 62.53 2251298
20100505 61.63 62.21 61.30 61.85 2323265
20100506 61.44 62.15 54.70 59.33 3626710
20100507 59.23 59.64 56.95 57.26 3812063
20100510 60.49 62.57 59.44 62.27 3533980
20100511 61.53 62.57 61.15 61.68 2481113
20100512 62.05 63.89 62.05 63.53 1531304
20100513 63.20 64.11 62.57 62.72 1431181
20100514 62.59 62.59 60.54 61.13 2179766
20100517 61.21 62.05 59.33 60.96 2756369
20100518 61.71 61.99 59.74 59.98 1546304
20100519 59.75 60.19 57.63 58.76 2074949
20100520 57.13 57.42 54.87 55.13 4518607
20100521 53.78 55.95 53.78 55.94 3965056
20100524 55.83 56.26 54.83 55.00 3561371
20100525 53.57 55.41 52.93 55.27 2802188
20100526 55.90 57.02 55.44 55.66 2270078
20100527 57.03 57.93 56.30 57.93 1569368
20100528 58.05 58.05 56.26 56.76 1727464
20100601 56.02 57.37 54.93 54.95 2078089
20100602 55.17 56.96 55.17 56.96 2100829
20100603 57.39 57.59 56.71 57.24 1410298
20100604 55.45 56.02 53.64 54.04 2290327
20100607 54.52 54.52 52.60 52.71 2586377
20100608 53.11 53.77 52.34 53.67 2850158
20100609 54.43 55.67 53.75 53.95 2161252
20100610 55.07 56.31 55.07 56.19 1540456
20100611 55.47 56.68 55.25 56.39 1527137
20100614 57.25 57.76 56.05 56.23 1508187
20100615 57.09 58.69 56.83 58.61 1654155
20100616 58.07 58.36 56.62 57.02 2451563
20100617 57.44 57.74 56.04 56.79 1807703
20100618 56.94 57.11 56.03 56.20 2228280
20100621 57.13 57.42 56.01 56.36 2432829
20100622 56.31 56.53 53.96 54.05 3318489
20100623 54.13 54.83 53.22 54.15 1619071
20100624 53.84 54.14 52.27 52.31 2521731
20100625 52.18 53.80 51.92 53.76 3739716
20100628 53.85 54.38 53.17 53.55 2067694
20100629 52.49 52.57 50.96 51.86 3398403
20100630 51.64 52.62 51.11 51.22 2480366
20100701 51.44 51.65 50.11 51.00 1868667
20100702 51.20 51.51 50.42 50.81 1619829
20100706 51.52 52.10 50.24 50.61 2051018
20100707 50.92 52.60 50.69 52.52 3331916
20100708 53.01 53.23 51.98 52.89 2447556
20100709 52.95 53.20 52.41 52.93 2673654
20100712 52.61 52.84 51.81 52.12 1663359
20100713 52.97 54.14 52.75 53.81 2740141
20100714 53.48 53.51 52.59 53.01 2419835
20100715 53.05 53.73 52.69 53.64 2352699
20100716 53.20 53.31 51.82 51.96 1787345
20100719 52.20 52.62 51.80 52.53 1534825
20100720 51.51 53.65 51.37 53.53 1832825
20100721 54.17 55.22 53.41 53.83 2459143
20100722 54.81 56.07 54.68 55.96 2178902
20100723 55.71 57.45 55.52 57.43 1934071
20100726 57.38 57.87 56.85 57.59 2309493
20100727 58.11 58.12 56.09 56.42 2287078
20100728 56.31 57.25 56.29 57.08 2610633
20100729 57.62 58.45 56.25 56.85 1859787
20100730 56.43 57.62 55.59 57.37 2091516
20100802 58.51 59.39 57.88 58.97 2303754
20100803 59.23 59.73 57.55 59.27 3518057
20100804 58.80 59.93 58.20 59.51 1761357
20100805 59.09 60.48 58.91 60.39 1739375
20100806 59.44 60.65 59.44 60.47 1938077
20100809 60.79 60.88 59.72 60.31 2090109
20100810 59.10 60.16 58.96 60.06 1944466
20100811 57.95 58.93 57.35 57.58 2028278
20100812 56.43 58.11 56.39 58.02 2183342
20100813 57.88 58.93 57.70 58.66 2064878
20100816 58.17 58.61 57.31 58.55 1971537
20100817 59.06 60.94 59.04 60.50 2340030
20100818 60.41 61.18 59.94 60.83 2004131
20100819 60.04 60.18 58.80 59.16 3597027
20100820 58.63 59.21 58.06 58.63 2108394
20100823 59.06 59.73 57.41 57.47 1978985
20100824 56.42 56.70 55.88 55.92 2839554
20100825 55.23 55.80 54.44 55.32 3137518
20100826 55.61 56.21 55.14 55.50 3211712
20100827 56.12 56.50 54.98 56.28 2026543
20100830 56.18 56.50 55.03 55.04 1024595
20100831 54.62 55.50 54.45 54.86 1853135
20100901 55.81 57.78 55.81 57.68 1955907
20100902 57.98 59.14 57.77 59.07 2187657
20100903 60.13 60.72 59.36 60.25 1458761
20100907 59.62 60.00 59.36 59.49 1079485
20100908 59.64 60.82 59.58 60.31 1056731
20100909 61.23 61.23 59.92 60.24 829942
20100910 60.55 61.02 60.23 60.32 1259795
20100913 61.29 62.95 61.16 62.82 2288919
20100914 62.72 62.77 62.10 62.11 1432448
20100915 61.79 62.44 61.40 62.32 1055761
20100916 62.11 62.45 61.85 62.33 1025673
20100917 62.83 63.83 62.21 63.55 1773009
20100920 63.77 64.91 63.27 64.76 1136965
20100921 64.49 65.19 64.21 64.41 1697628
20100922 64.41 65.00 64.02 64.34 1858311
20100923 63.58 63.71 62.64 62.83 1559808
20100924 64.04 65.11 63.83 64.80 1296245
20100927 64.61 64.85 64.26 64.37 889470
20100928 64.57 65.23 63.58 65.01 940263
20100929 64.58 65.96 64.47 65.33 2694939
20100930 65.65 66.88 64.72 64.97 1637669
20101001 65.43 65.75 64.29 65.29 1637130
20101004 64.89 65.25 62.61 63.32 2406034
20101005 64.20 66.44 64.01 65.86 1910290
20101006 65.58 66.09 64.58 65.09 1720922
20101007 65.44 65.73 64.87 65.57 1438056
20101008 65.59 66.30 64.87 66.00 957518
20101011 65.51 66.21 64.83 65.78 838461
20101012 65.74 65.76 64.32 65.40 1702697
20101013 65.97 67.15 65.73 66.57 1299157
20101014 66.26 66.54 65.61 66.00 1056623
20101015 66.78 66.78 65.33 65.87 1350381
20101018 66.03 67.36 65.94 67.15 2094698
20101019 72.57 72.99 68.83 69.62 6340602
20101020 70.07 70.85 69.57 70.00 2821329
20101021 70.52 71.63 69.33 70.43 2056091
20101022 70.62 70.84 70.06 70.76 1694717
20101025 71.28 72.28 71.25 71.58 1851948
20101026 70.95 71.29 69.35 70.94 1778185
20101027 70.25 70.55 69.46 70.46 1693530
20101028 70.93 71.50 69.80 70.35 1103534
20101029 70.09 71.55 69.92 70.98 1403870
20101101 71.69 72.76 71.16 71.68 2045091
20101102 72.38 73.10 72.05 72.80 1812263
20101103 73.05 73.42 71.06 72.20 1417674
20101104 73.62 74.64 73.28 74.54 1525083
20101105 74.16 75.86 74.12 75.74 1478604
20101108 75.42 75.57 74.71 75.21 836237
20101109 75.34 75.34 73.94 74.29 984421
20101110 74.38 75.03 73.75 74.88 1028586
20101111 74.30 75.67 74.13 75.67 1488828
20101112 74.95 75.01 73.33 73.88 1236840
20101115 74.52 75.63 73.70 74.82 1535143
20101116 74.15 74.29 72.11 73.01 1534390
20101117 70.98 73.37 70.98 72.63 1128737
20101118 73.52 75.04 73.43 74.29 949820
20101119 74.51 75.64 74.08 75.55 1375890
20101122 74.91 75.94 74.49 75.72 675265
20101123 74.73 74.83 73.52 74.38 977007
20101124 74.87 76.59 74.87 76.58 1143996
20101126 75.81 76.50 75.53 75.81 565336
20101129 75.38 75.40 73.91 74.91 1165058
20101130 73.95 75.01 73.54 74.66 1738990
20101201 76.12 77.58 76.12 77.42 1502046
20101202 77.39 78.65 77.09 78.16 1582209
20101203 77.72 78.54 77.71 78.37 768001
20101206 77.97 79.04 77.88 78.82 705998
20101207 78.92 79.96 78.92 79.09 1277136
20101208 79.41 79.78 78.88 79.18 970559
20101209 79.64 79.82 78.84 79.14 661940
20101210 79.26 80.36 79.21 80.16 937677
20101213 80.65 81.30 79.98 80.39 1503442
20101214 80.39 80.69 79.80 80.12 890825
20101215 80.05 80.90 79.35 79.40 830756
20101216 79.53 79.89 79.03 79.43 1060286
20101217 79.18 79.55 78.92 78.93 1840215
20101220 79.13 79.49 78.62 79.07 1128630
20101221 79.39 80.26 78.91 80.02 1042556
20101222 79.95 80.31 79.48 79.66 638407
20101223 79.67 80.20 79.13 79.38 632174
20101227 79.17 80.01 78.96 79.85 580595
20101228 79.91 80.11 79.32 79.91 626909
20101229 80.25 80.78 80.05 80.17 669032
20101230 79.98 80.44 79.78 80.01 664627
20101231 79.94 80.66 79.81 80.31 605310
20110103 80.74 81.84 80.74 81.46 1567595
20110104 81.43 81.49 79.83 81.40 1872775
20110105 80.83 82.16 80.43 81.52 1447242
20110106 81.43 81.64 79.76 79.95 1365144
20110107 80.00 81.33 79.88 80.08 1262952
20110110 81.38 81.38 79.95 81.19 2147867
20110111 81.79 82.17 81.39 81.70 1102410
20110112 82.38 82.78 82.07 82.51 920484
20110113 83.05 83.23 82.07 83.04 1992483
20110114 82.71 83.75 82.71 83.43 1407805
20110118 83.37 85.55 83.12 85.53 1701810
20110119 85.24 86.69 83.93 84.76 3583933
20110120 81.74 83.07 79.31 79.58 4414260
20110121 80.47 81.98 79.85 80.03 2779934
20110124 80.06 81.03 79.81 81.03 1454012
20110125 80.39 81.09 79.47 80.49 1283691
20110126 80.94 82.72 80.72 82.07 1711481
20110127 82.27 82.81 81.17 82.50 1207933
20110128 82.20 83.87 80.61 81.14 1453690
20110131 81.52 84.39 81.19 83.20 1822700
20110201 84.10 84.38 82.17 84.17 1573827
20110202 83.38 84.37 83.37 83.69 1031273
20110203 83.66 83.88 82.41 83.84 1075331
20110204 84.16 84.69 83.66 84.69 964327
20110207 84.78 85.86 84.54 85.35 941438
20110208 85.60 86.39 85.19 86.29 905707
20110209 85.77 85.91 84.78 85.33 977345
20110210 85.02 85.78 84.48 85.75 853665
20110211 85.34 87.41 85.21 87.37 858055
20110214 87.01 87.20 86.25 86.29 1170523
20110215 86.01 86.23 84.88 85.35 935690
20110216 85.78 86.49 84.68 85.18 1002510
20110217 85.33 85.91 84.59 85.59 780634
20110218 86.04 86.19 85.29 85.80 1029816
20110222 85.26 85.27 83.11 83.21 1247516
20110223 82.74 83.08 80.69 81.46 1707437
20110224 81.32 82.34 80.25 81.84 1667280
20110225 82.45 83.54 82.45 82.69 1913892
20110228 83.27 83.81 82.85 83.28 1610955
20110301 83.71 83.77 80.57 81.04 2058240
20110302 80.85 81.63 79.90 80.90 2362141
20110303 81.97 83.81 81.81 83.63 1863349
20110304 83.77 83.77 81.02 81.55 1682272
20110307 81.77 81.81 79.31 79.57 2954310
20110308 79.72 81.33 78.99 80.30 2245849
20110309 80.10 80.52 79.13 79.66 2137267
20110310 78.18 79.35 77.32 78.65 2724403
20110311 78.63 79.92 78.08 79.74 1814841
20110314 79.38 80.97 79.13 80.32 2289753
20110315 78.13 80.74 77.61 80.04 1838934
20110316 80.23 81.82 79.54 80.24 2933750
20110317 82.37 82.68 81.05 82.24 1946553
20110318 83.07 84.00 82.61 82.84 2313204
20110321 84.13 84.72 83.76 84.26 1412530
20110322 84.37 84.61 83.50 84.50 1571334
20110323 84.33 86.43 83.50 86.05 1891726
20110324 86.47 86.90 85.83 86.79 1941091
20110325 86.95 87.46 86.61 86.81 1604316
20110328 86.89 87.66 86.67 87.19 1650897
20110329 86.93 88.24 86.48 88.08 1367127
20110330 88.47 88.71 88.15 88.39 1222458
20110331 88.21 88.72 88.10 88.42 1093102
20110401 89.21 89.59 88.63 89.57 1400109
20110404 90.06 90.06 88.91 89.84 1115589
20110405 89.88 90.67 89.16 89.84 1357490
20110406 90.47 90.86 89.26 89.63 1186585
20110407 89.89 90.86 89.16 90.52 1888835
20110408 90.94 91.34 88.59 89.01 1222351
20110411 89.06 89.79 88.55 88.94 985162
20110412 88.31 88.86 86.73 87.19 1666852
20110413 87.43 88.37 86.38 87.39 1485454
20110414 86.72 87.85 86.08 87.70 944792
20110415 87.87 87.96 87.10 87.40 1163027
20110418 85.97 86.20 85.07 85.93 1069544
20110419 86.16 87.89 86.16 87.66 1377943
20110420 88.93 89.70 88.29 89.56 1207895
20110421 90.05 90.33 89.55 90.17 661130
20110425 90.58 90.58 88.93 89.02 869834
20110426 89.63 92.83 89.45 91.98 2248741
20110427 90.31 90.31 86.05 87.30 5054205
20110428 88.32 88.41 86.81 87.89 2340939
20110429 88.22 88.95 88.01 88.08 1777683
20110502 88.52 88.94 86.86 87.15 1734957
20110503 88.74 88.95 86.13 86.21 2296392
20110504 85.99 86.41 83.89 84.03 2695062
20110505 83.54 84.68 82.74 83.23 3111721
20110506 84.36 84.75 82.77 83.37 2546736
20110509 83.13 84.57 82.74 83.51 1930580
20110510 83.96 84.72 83.49 84.65 1931433
20110511 84.28 84.34 81.86 82.24 2365451
20110512 82.16 83.23 80.97 83.02 2512932
20110513 82.97 83.24 81.45 82.05 1156279
20110516 81.43 82.77 81.03 82.24 2472836
20110517 81.52 81.92 79.66 79.94 2378994
20110518 80.07 81.87 80.07 81.63 1857853
20110519 82.07 82.82 81.73 82.33 1310798
20110520 82.16 82.40 80.95 81.06 2245483
20110523 79.84 79.91 78.61 79.63 2080300
20110524 80.12 81.01 79.66 80.46 2219676
20110525 79.98 82.97 79.71 82.27 2728661
20110526 81.73 82.74 81.57 82.53 1527274
20110527 82.99 84.33 82.84 83.82 1464357
20110531 84.53 84.96 82.45 83.32 2382726
20110601 82.78 83.24 80.10 80.30 2927541
20110602 80.43 82.50 80.35 81.49 2463451
20110603 80.23 81.98 79.90 80.92 1852947
20110606 80.45 82.03 80.36 81.73 2959746
20110607 81.98 82.66 81.42 81.44 1906693
20110608 81.28 81.64 80.74 81.19 1632206
20110609 81.54 82.82 81.25 82.33 1627407
20110610 81.83 81.84 80.28 80.49 1795789
20110613 80.65 81.81 80.38 81.14 2033166
20110614 82.21 83.55 82.09 83.24 1428740
20110615 82.22 82.44 80.63 81.05 1882913
20110616 81.78 81.78 79.71 80.79 2016637
20110617 81.43 81.75 79.73 80.01 2154627
20110620 79.79 80.22 79.24 79.98 2303067
20110621 80.23 80.91 79.93 80.77 4880302
20110622 80.73 82.31 80.46 81.15 1888564
20110623 80.07 80.80 79.16 80.70 2234499
20110624 80.68 81.10 79.63 79.75 1310798
20110627 79.09 80.87 78.44 80.39 1138364
20110628 80.47 82.04 80.10 81.48 1445802
20110629 81.76 82.54 81.16 81.51 1559159
20110630 81.93 84.95 81.65 84.15 2604534
20110701 84.16 86.28 83.84 85.88 2120609
20110705 85.97 86.09 84.76 85.02 1243936
20110706 84.59 85.02 84.18 84.63 1469049
20110707 85.64 85.65 84.41 84.51 1789497
20110708 83.15 83.81 82.87 83.71 1063077
20110711 82.36 82.61 80.72 81.57 1533779
20110712 81.16 81.87 80.73 80.82 1216423
20110713 81.42 82.26 80.98 81.17 1511705
20110714 81.17 81.86 79.57 79.72 1205226
20110715 80.27 82.16 80.18 82.02 2472409
20110718 81.76 81.81 80.08 80.55 1070329
20110719 81.25 82.38 80.94 82.07 1255453
20110720 82.47 82.47 81.12 81.81 941829
20110721 82.41 83.68 81.29 82.98 1273475
20110722 82.86 82.86 81.24 82.01 1303867
20110725 81.01 83.20 81.01 82.37 1289364
20110726 82.42 82.44 79.14 79.44 2251774
20110727 78.70 78.78 74.76 74.95 4112613
20110728 75.07 75.50 73.45 73.67 2247509
20110729 72.68 74.80 72.43 74.10 2694750
20110801 75.49 75.62 71.47 72.64 3323489
20110802 69.40 70.08 66.30 66.47 7671026
20110803 65.55 67.96 64.73 67.70 4762040
20110804 66.06 66.36 63.44 63.63 4373024
20110805 64.85 65.16 61.33 63.39 4131488
20110808 61.78 62.81 58.21 58.30 4860254
20110809 59.38 62.93 58.17 62.74 5703550
20110810 60.13 61.60 58.89 59.10 4654122
20110811 59.45 63.54 59.21 62.56 5342153
20110812 63.04 65.47 62.89 65.25 4409814
20110815 65.93 66.78 65.81 66.66 3726795
20110816 65.84 66.33 65.35 65.61 2917837
20110817 66.06 66.65 64.58 64.80 3404854
20110818 62.51 62.88 60.93 61.55 3573983
20110819 60.31 62.49 59.94 60.04 2944390
20110822 61.64 61.83 59.40 59.64 2400961
20110823 59.98 61.59 59.26 61.58 3258760
20110824 61.58 63.72 61.11 63.63 2981180
20110825 63.81 64.64 61.79 62.03 1666364
20110826 61.29 64.03 60.49 63.83 1413949
20110829 65.42 66.84 65.06 66.75 1797344
20110830 66.39 67.78 66.06 67.33 2427534
20110831 67.93 70.59 67.92 69.24 3539115
20110901 69.16 69.93 68.05 68.16 2542075
20110902 66.75 66.85 65.07 65.45 2184452
20110906 63.92 64.37 62.43 64.18 3196021
20110907 65.60 66.50 64.89 66.29 2134181
20110908 65.58 66.70 65.36 65.71 3091767
20110909 64.44 65.03 61.88 62.59 3824620
20110912 61.74 62.44 60.62 62.31 2988044
20110913 62.41 64.33 62.24 63.82 2085288
20110914 64.15 66.34 63.32 65.39 2760340
20110915 66.29 66.72 65.30 66.56 2090909
20110916 66.90 67.67 65.58 66.07 2685464
20110919 64.68 65.89 63.49 65.49 1482462
20110920 65.85 65.97 63.47 63.53 1660531
20110921 63.73 63.92 60.90 60.92 1654062
20110922 58.71 59.17 57.34 58.37 2540696
20110923 57.82 60.06 57.66 58.76 1947733
20110926 59.17 59.99 56.91 59.87 2292948
20110927 61.05 63.24 60.98 61.54 2174906
20110928 61.87 62.50 60.53 60.62 2841791
20110929 62.51 63.82 60.29 61.64 2271206
20110930 60.28 61.05 58.63 59.52 3210657
20111003 59.09 60.47 57.19 57.34 2588210
20111004 55.96 59.53 55.88 59.39 2015079
20111005 59.60 61.49 59.00 61.28 1802435
20111006 61.02 63.63 60.56 62.43 2620451
20111007 62.82 63.17 61.15 62.24 2113500
20111010 63.67 66.23 63.65 66.19 2155816
20111011 65.77 68.06 65.50 67.31 2253070
20111012 68.47 69.54 68.12 68.69 1800844
20111013 67.95 68.43 66.86 68.15 1363784
20111014 69.14 69.73 67.81 69.41 2048699
20111017 70.71 70.71 67.58 68.56 3851134
20111018 71.54 73.71 68.44 72.74 5387897
20111019 72.87 74.96 71.55 71.91 3585462
20111020 72.29 73.07 70.91 72.66 2540590
20111021 73.82 74.21 72.62 73.40 2522455
20111024 73.40 75.78 73.40 75.31 2360188
20111025 74.70 74.70 72.44 73.12 2181588
20111026 74.64 74.64 72.87 73.95 2731280
20111027 76.52 80.33 75.43 79.33 4124548
20111028 79.39 79.66 77.70 79.10 2028124
20111031 77.37 78.14 75.62 76.89 3628096
20111101 74.00 75.76 71.36 74.02 2954106
20111102 76.50 76.61 74.98 76.29 1774648
20111103 77.54 79.80 76.44 79.61 2327840
20111104 78.57 79.99 77.63 79.72 2661601
20111107 79.41 79.86 76.70 78.22 2277039
20111108 79.11 79.84 77.00 79.31 2293702
20111109 77.20 77.57 75.33 75.96 2509409
20111110 77.04 78.73 76.68 78.02 2591976
20111111 79.09 80.44 78.76 79.77 1212524
20111114 79.15 80.41 78.94 79.75 1805166
20111115 79.30 81.30 78.72 80.82 1797986
20111116 79.92 80.83 78.65 78.78 1588825
20111117 78.74 78.76 76.10 76.58 1645206
20111118 77.48 77.91 76.53 76.80 1393811
20111121 75.55 75.67 73.92 74.74 1617015
20111122 74.41 75.48 73.20 73.90 1891428
20111123 73.34 73.34 71.60 71.86 1441218
20111125 71.78 72.44 71.00 71.01 525596
20111128 73.32 75.70 73.32 75.16 2092987
20111129 75.73 76.36 74.03 74.12 2714031
20111130 76.63 78.47 76.62 78.40 2449860
20111201 78.40 79.62 78.09 78.63 1537194
20111202 79.89 80.14 77.47 77.77 2039984
20111205 79.44 80.14 77.76 78.45 1753535
20111206 78.17 80.12 77.99 79.43 1691241
20111207 78.82 79.41 77.08 77.57 3065836
20111208 76.78 77.44 75.06 75.31 2780126
20111209 75.72 77.12 75.44 76.74 1484825
20111212 76.00 76.00 74.23 75.47 1237970
20111213 75.98 76.72 73.59 74.19 1256025
20111214 73.64 73.65 71.75 71.93 1585763
20111215 72.96 73.10 71.44 71.68 1277352
20111216 72.48 73.78 70.83 71.05 2534327
20111219 71.54 71.97 69.73 69.96 856179
20111220 71.29 72.68 71.27 72.41 1225511
20111221 72.08 72.17 70.84 72.00 1049925
20111222 72.33 72.70 71.57 72.12 1204500
20111223 72.69 73.37 72.31 73.33 648918
20111227 72.94 74.40 72.85 73.81 774563
20111228 73.73 73.97 71.89 72.01 967781
20111229 72.00 73.23 71.91 72.73 721876
20111230 72.79 73.02 72.20 72.22 888065
20120103 74.17 75.54 74.04 74.66 1865982
20120104 74.62 75.05 74.23 74.35 1811078
20120105 73.55 75.06 72.91 74.77 2277970
20120106 75.04 75.21 72.85 73.53 3269401
20120109 73.81 74.85 73.10 74.65 1549759
20120110 75.84 77.03 75.60 76.92 1640138
20120111 76.24 77.62 76.16 77.40 1091525
20120112 77.70 78.80 77.06 78.69 1091842
20120113 77.78 78.41 77.03 78.08 848049
20120117 79.07 80.13 78.55 79.06 1739070
20120118 78.85 80.61 78.22 80.56 1466559
20120119 80.97 82.02 80.03 80.48 3016106
20120120 76.90 77.66 76.23 77.21 5251314
20120123 76.95 77.66 76.06 77.38 2005564
20120124 76.79 77.57 76.59 76.97 1617966
20120125 76.88 78.31 76.08 78.01 1514494
20120126 78.03 78.34 76.72 77.19 1567391
20120127 76.85 77.49 76.58 77.19 1089836
20120130 76.44 77.40 76.25 77.15 1015082
20120131 77.59 77.78 75.66 76.41 2159188
20120201 77.91 78.59 77.02 78.24 1391594
20120202 78.25 78.58 77.47 78.15 1169868
20120203 79.20 81.26 79.20 81.19 1922680
20120206 80.65 82.80 80.65 82.10 1772540
20120207 81.70 83.70 81.50 83.11 2317247
20120208 83.43 83.98 83.07 83.87 2290655
20120209 83.85 84.22 83.37 83.89 1209132
20120210 82.83 83.33 82.08 83.25 1178544
20120213 84.21 85.97 83.73 85.86 2019460
20120214 85.07 85.33 83.98 84.65 1588385
20120215 85.00 85.06 82.98 83.34 1993181
20120216 83.32 85.19 83.31 84.92 1427140
20120217 85.52 85.54 84.22 84.26 1378156
20120221 84.33 86.57 84.33 85.62 2305792
20120222 85.46 86.04 84.87 85.62 1272832
20120223 85.32 86.24 84.94 86.02 1497882
20120224 86.18 86.57 85.15 85.27 898624
20120227 84.36 86.27 84.31 85.85 1060500
20120228 85.91 86.28 85.04 85.85 1399705
20120229 86.13 87.02 85.37 85.44 1450370
20120301 85.69 86.27 84.06 84.99 1546234
20120302 84.99 85.30 84.12 84.23 873502
20120305 84.17 84.45 83.13 83.86 1058924
20120306 82.67 82.69 81.15 81.38 2010420
20120307 81.70 82.45 81.42 82.00 1164459
20120308 82.99 83.69 82.36 83.58 1028230
20120309 83.66 84.86 83.21 83.93 670105
20120312 83.91 84.87 83.69 84.79 1633374
20120313 85.23 85.56 84.47 85.34 1363125
20120314 85.16 85.73 84.63 84.90 878022
20120315 84.98 86.46 84.58 86.33 972099
20120316 86.54 86.57 85.71 85.76 914917
20120319 85.62 85.79 84.37 85.22 1052827
20120320 84.50 84.68 83.10 83.62 1015722
20120321 83.56 83.98 82.95 83.09 701955
20120322 82.03 82.13 79.63 80.76 1975943
20120323 80.94 81.77 79.95 81.46 1090143
20120326 82.10 83.06 81.89 82.74 1295957
20120327 82.74 83.06 81.78 81.81 1153527
20120328 81.72 81.84 79.68 80.32 1334008
20120329 79.72 80.64 79.65 80.47 1187899
20120330 80.85 81.27 79.72 80.44 1038006
20120402 80.41 82.14 79.76 81.84 1063128
20120403 81.50 81.91 80.56 81.14 1174444
20120404 79.97 80.55 79.28 79.41 1563053
20120405 79.14 79.77 78.92 79.06 920698
20120409 77.92 78.84 77.56 78.58 1059659
20120410 78.24 78.57 77.05 77.48 1591118
20120411 78.53 79.03 77.28 78.02 1320133
20120412 78.17 79.99 78.17 79.62 1369747
20120413 79.19 79.50 77.97 78.04 1058818
20120416 78.49 79.10 77.71 77.97 849851
20120417 78.48 79.88 78.19 79.21 983346
20120418 78.51 79.11 78.25 78.68 956752
20120419 78.59 78.75 77.01 77.61 986395
20120420 77.92 79.08 77.57 78.76 1120100
20120423 77.22 77.84 76.53 77.00 1971633
20120424 79.48 83.96 78.89 83.68 5596086
20120425 83.14 85.10 81.94 82.84 3020991
20120426 82.86 83.64 82.43 83.07 1345886
20120427 83.50 84.87 83.36 84.66 1836456
20120430 84.67 84.67 82.84 83.42 1334639
20120501 83.08 84.40 81.84 83.32 1989818
20120502 82.95 84.08 82.90 83.88 1523425
20120503 83.92 84.21 82.15 82.54 1512703
20120504 82.25 82.25 80.17 81.00 1473390
20120507 80.59 81.89 80.35 80.59 1806498
20120508 80.24 81.92 79.16 81.63 3074154
20120509 80.48 83.85 80.21 81.77 2538886
20120510 82.51 83.33 82.13 82.41 2147765
20120511 81.98 84.12 81.71 83.03 1652248
20120514 81.74 82.28 81.29 81.36 1968994
20120515 81.17 81.56 80.22 80.52 1131102
20120516 81.12 81.12 79.40 79.52 1808947
20120517 79.60 79.72 76.83 77.62 2520371
20120518 78.02 78.70 76.49 77.06 2308126
20120521 77.55 79.52 77.55 79.12 1795558
20120522 79.31 80.29 78.71 79.93 1620657
20120523 79.20 81.25 78.23 81.07 1545341
20120524 81.22 81.39 79.62 80.74 1557370
20120525 80.62 81.15 79.98 80.65 1264370
20120529 81.36 83.17 81.19 82.67 1613021
20120530 81.45 81.53 80.54 80.77 1144805
20120531 79.28 79.91 77.43 78.14 2727700
20120601 76.61 76.65 74.22 74.44 3599589
20120604 74.52 74.89 72.32 74.40 2960657
20120605 73.97 75.13 73.37 74.91 1609778
20120606 75.60 76.76 75.38 76.72 1529127
20120607 77.03 79.32 77.01 77.23 1617310
20120608 76.69 78.07 76.35 77.69 992499
20120611 78.70 78.84 76.67 76.76 1726832
20120612 77.24 78.49 77.05 78.19 1846501
20120613 77.57 77.57 75.19 75.45 2864942
20120614 75.40 76.10 74.36 75.01 1811667
20120615 74.91 75.39 74.62 75.26 1689174
20120618 74.83 75.93 74.38 75.63 905154
20120619 76.10 78.36 76.10 77.83 1403077
20120620 77.74 77.94 75.73 76.10 1777252
20120621 76.41 76.77 73.61 73.70 1772544
20120622 73.80 74.26 72.35 73.30 2877495
20120625 71.99 72.34 70.51 71.11 2050064
20120626 71.27 71.49 69.59 70.48 2716507
20120627 70.86 71.76 70.60 71.58 1429333
20120628 70.88 71.24 68.73 69.88 2641923
20120629 71.23 73.69 71.23 73.50 1995878
20120702 73.80 73.84 71.66 72.36 1464167
20120703 72.15 73.78 71.40 73.78 893438
20120705 73.42 74.64 72.79 74.09 1182673
20120706 73.06 73.06 71.72 72.41 1438852
20120709 72.03 72.70 71.04 71.32 2414510
20120710 71.29 72.84 68.60 69.41 3414646
20120711 70.51 70.51 68.40 68.68 2027259
20120712 67.57 69.55 67.32 69.07 1667730
20120713 69.15 70.77 69.10 70.65 1261441
20120716 69.28 70.15 68.87 69.77 1866062
20120717 70.07 70.90 69.18 70.63 1288324
20120718 69.78 73.99 69.02 73.12 3060974
20120719 73.05 75.32 72.81 74.40 2879483
20120720 73.50 74.66 73.01 73.57 1241880
20120723 69.94 75.17 69.33 73.38 2547464
20120724 73.42 73.79 71.77 72.66 1377553
20120725 73.41 74.44 72.41 73.24 1160601
20120726 74.85 75.98 74.02 74.99 1240101
20120727 73.54 78.15 73.54 77.82 1786980
20120730 77.72 78.13 76.43 77.19 1525780
20120731 76.92 77.91 76.65 76.78 1600154
20120801 77.41 78.92 77.27 77.97 2350910
20120802 76.00 76.95 72.81 75.38 3800222
20120803 76.86 77.19 75.70 76.45 1846082
20120806 76.96 77.42 76.19 77.01 1843258
20120807 77.62 79.46 77.41 78.68 1534253
20120808 78.12 78.62 77.74 78.23 1064991
20120809 78.32 79.09 78.19 78.50 1558730
20120810 78.16 80.06 78.05 79.79 1231942
20120813 79.46 79.74 78.63 79.29 921367
20120814 79.89 79.89 78.37 78.68 910175
20120815 78.25 78.40 77.52 78.26 1647436
20120816 78.39 79.79 78.20 79.48 1055786
20120817 79.76 80.20 79.50 80.14 1010178
20120820 79.78 79.93 78.44 79.17 908606
20120821 79.50 80.30 78.40 78.65 1086645
20120822 78.61 78.87 77.78 78.56 841030
20120823 78.32 78.55 77.43 78.16 815193
20120824 78.25 78.73 77.37 78.38 1324225
20120827 78.73 78.84 77.90 78.21 1057569
20120828 78.03 78.26 77.55 77.60 838062
20120829 77.72 77.80 76.52 77.03 961190
20120830 76.47 76.87 75.56 76.18 1440067
20120831 76.98 77.31 76.02 76.84 725966
20120904 76.57 77.25 75.86 76.87 1294562
20120905 77.04 77.15 76.14 76.32 1454639
20120906 76.99 79.09 76.88 79.06 2313100
20120907 79.45 81.92 79.28 80.41 1697772
20120910 80.08 81.18 79.90 80.43 1223370
20120911 80.48 81.58 80.33 81.10 908733
20120912 81.28 81.88 80.67 80.87 875115
20120913 80.69 82.58 79.96 82.26 1225452
20120914 82.21 84.27 82.21 82.99 2163744
20120917 82.59 82.75 81.28 81.59 1348996
20120918 81.45 81.86 81.04 81.84 1102116
20120919 81.83 82.77 81.62 82.56 974304
20120920 81.86 82.27 81.03 82.20 1319645
20120921 82.67 82.98 81.94 82.15 845972
20120924 81.67 82.59 81.49 82.23 910502
20120925 81.71 82.13 79.86 79.92 1741799
20120926 79.84 80.16 78.63 79.03 1186734
20120927 79.65 80.98 79.39 80.40 1329533
20120928 79.91 80.85 78.95 80.30 1282593
20121001 80.49 81.99 79.99 80.16 1205052
20121002 80.48 80.88 79.76 80.32 813811
20121003 80.44 80.81 79.81 80.25 586393
20121004 80.71 80.95 79.99 80.00 1530202
20121005 80.80 81.65 80.43 81.10 753027
20121008 79.99 80.49 79.60 79.99 934753
20121009 80.21 80.21 78.26 78.29 1252409
20121010 77.60 77.61 75.23 76.13 2737544
20121011 76.84 77.62 75.92 76.08 1125430
20121012 76.27 76.84 75.60 76.29 979508
20121015 76.38 77.62 75.65 77.51 1629183
20121016 77.48 79.04 77.47 78.76 1676956
20121017 78.78 81.19 78.68 80.81 2116907
20121018 80.30 82.07 79.92 81.73 2609315
20121019 75.01 77.01 73.75 75.42 6425765
20121022 75.06 76.27 74.09 75.04 2390121
20121023 73.69 74.01 72.83 73.73 2197778
20121024 73.95 74.47 72.95 73.15 1112940
20121025 74.18 75.13 74.03 74.54 1606910
20121026 74.71 74.85 73.82 74.54 1292584
20121031 74.62 76.24 74.50 75.58 1445167
20121101 75.64 77.98 75.47 77.70 2924890
20121102 78.10 78.65 76.21 76.32 1478577
20121105 75.64 76.98 75.06 76.82 1297476
20121106 77.27 77.85 76.93 77.27 948180
20121107 76.57 76.57 74.72 74.79 2052993
20121108 75.73 77.07 75.50 75.83 2686412
20121109 75.50 76.95 74.84 76.38 2333408
20121112 76.32 76.92 75.72 76.43 876452
20121113 75.49 76.89 75.35 75.55 1091630
20121114 75.94 76.56 74.69 74.87 1789768
20121115 75.09 76.77 74.84 75.90 1838126
20121116 76.04 77.41 75.67 77.27 2061795
20121119 77.93 78.71 77.59 78.27 1211231
20121120 77.99 78.16 76.35 76.98 1523539
20121121 77.10 77.92 76.73 77.35 1095151
20121123 77.83 78.93 77.24 78.64 394528
20121126 78.21 79.30 77.92 78.62 1257518
20121127 78.40 79.27 77.27 78.29 1046482
20121128 77.92 80.02 77.54 79.81 1356823
20121129 80.32 80.73 79.86 80.53 1398450
20121130 80.41 80.51 78.80 79.33 2288157
20121203 79.91 79.94 77.52 77.55 1550463
20121204 77.71 78.65 77.40 78.40 998642
20121205 78.48 80.24 78.26 80.06 1576868
20121206 79.78 80.10 78.78 79.51 1257000
20121207 79.95 81.00 79.84 80.94 1010136
20121210 80.96 81.51 80.62 81.05 1086349
20121211 81.31 81.59 80.30 80.54 1383953
20121212 81.03 81.53 80.19 80.27 914662
20121213 80.09 80.78 79.82 80.39 1098154
20121214 80.15 81.52 80.15 80.63 1092873
20121217 80.86 81.20 80.33 80.72 1128391
20121218 81.00 84.06 80.85 83.68 2321086
20121219 83.55 83.75 82.97 83.25 1414915
20121220 83.13 83.65 82.77 83.58 1092666
20121221 82.24 82.65 81.12 82.23 2509651
20121224 82.15 83.05 81.82 81.96 326702
20121226 82.31 82.31 81.62 81.77 515371
20121227 81.78 82.15 80.53 81.59 620786
20121228 80.87 81.89 80.82 80.98 508847
20121231 80.67 82.25 80.31 82.14 861230
20130102 84.45 85.54 83.54 84.65 2032490
20130103 84.60 85.69 84.45 85.31 1383539
20130104 85.61 85.87 85.27 85.77 803242
20130107 85.06 85.32 84.27 85.22 1498687
20130108 85.63 85.93 84.51 85.29 1286719
20130109 85.58 87.16 85.55 87.08 1535137
20130110 87.53 87.62 85.60 86.53 1694605
20130111 86.45 86.45 85.32 85.99 935062
20130114 85.94 86.42 85.45 86.26 991807
20130115 85.53 86.91 85.50 86.57 863094
20130116 86.06 86.87 85.69 86.76 966541
20130117 86.91 88.78 86.62 88.23 2413349
20130118 89.33 90.49 86.91 90.49 4417467
20130122 90.06 90.36 88.76 90.08 2002564
20130123 90.04 90.44 89.49 89.86 1427341
20130124 89.80 91.44 89.65 90.75 1269219
20130125 91.14 91.33 90.48 91.13 749603
20130128 91.50 91.56 90.37 90.60 1307326
20130129 90.37 91.07 90.08 90.92 986423
20130130 90.87 91.52 89.90 90.08 1090180
20130131 90.21 90.91 89.62 89.78 1241985
20130201 90.70 90.88 90.14 90.63 1562682
20130204 89.86 90.43 89.28 89.34 1068642
20130205 90.33 91.12 89.86 90.73 1769679
20130206 90.11 91.03 89.38 90.66 1041074
20130207 90.88 91.82 90.29 91.00 1079934
20130208 91.03 91.66 90.89 91.50 583929
20130211 91.29 91.75 90.64 91.57 659690
20130212 91.47 92.74 91.15 92.34 1188164
20130213 92.75 93.69 92.52 93.45 1597585
20130214 92.91 94.13 92.68 93.44 1077048
20130215 93.40 94.39 92.85 93.17 1252587
20130219 93.44 94.59 93.41 94.55 1147243
20130220 94.52 94.52 91.92 92.18 1405965
20130221 91.76 91.76 89.86 90.48 1376588
20130222 91.09 91.82 90.83 91.72 926556
20130225 92.25 92.41 88.12 88.19 1701280
20130226 88.90 89.52 88.32 88.91 1625106
20130227 88.77 90.97 88.72 90.77 1180021
20130228 90.85 92.42 90.28 91.66 1068595
20130301 91.02 92.07 89.98 91.63 952634
20130304 91.34 91.36 89.76 90.85 990360
20130305 91.72 93.83 91.72 93.57 1320618
20130306 94.09 94.31 93.07 93.54 764622
20130307 93.75 94.83 93.54 94.34 1100343
20130308 94.75 95.22 94.14 95.03 1001699
20130311 94.69 95.13 94.42 95.01 621037
20130312 94.78 94.83 93.16 94.15 1111784
20130313 94.17 94.32 93.37 94.10 664638
20130314 94.41 95.03 94.17 94.35 1037775
20130315 93.82 94.42 93.43 93.83 1211047
20130318 92.71 93.85 92.13 93.21 1140955
20130319 93.40 93.58 91.07 92.34 1155283
20130320 92.79 93.06 91.56 92.14 1141883
20130321 91.00 91.40 89.16 89.27 1752715
20130322 89.14 89.61 88.97 89.33 1384113
20130325 89.91 90.04 87.63 88.26 1213521
20130326 89.10 89.10 87.50 87.59 1597481
20130327 86.77 87.62 86.04 87.46 1503373
20130328 87.58 88.85 86.99 88.85 1279902
20130401 88.66 88.87 86.84 86.97 923463
20130402 87.45 87.66 85.67 86.14 1200018
20130403 86.01 86.29 84.61 84.92 1880839
20130404 85.14 86.99 85.11 86.75 1738284
20130405 85.15 86.99 85.09 86.71 1821673
20130408 86.62 87.53 86.43 87.22 999328
20130409 87.63 88.37 87.03 87.85 801318
20130410 87.98 88.37 87.30 87.71 1430497
20130411 87.81 87.91 87.03 87.27 1473377
20130412 86.84 87.06 85.83 86.38 1069111
20130415 85.73 85.84 83.39 83.39 1850638
20130416 84.34 85.49 83.84 85.39 1194864
20130417 84.48 85.43 83.39 85.13 1642938
20130418 85.18 85.41 83.04 83.37 929133
20130419 83.83 83.94 82.59 83.00 1576042
20130422 83.26 84.76 81.98 84.04 1482963
20130423 84.46 85.25 84.19 85.06 989226
20130424 85.46 86.85 85.42 86.70 1356798
20130425 86.93 88.53 86.63 87.85 1377722
20130426 87.95 88.40 85.44 86.09 922433
20130429 86.72 87.30 85.93 86.18 786268
20130430 86.03 86.08 84.70 85.93 1587483
20130501 85.41 85.65 84.46 84.60 1327936
20130502 84.99 85.93 84.75 85.85 1101786
20130503 87.27 89.96 87.27 88.65 1368754
20130506 88.50 89.43 88.30 89.14 1109723
20130507 89.51 90.70 89.32 90.36 880274
20130508 90.17 90.89 89.86 90.89 1081794
20130509 90.81 91.52 90.46 90.61 846684
20130510 90.81 92.08 90.78 91.69 944646
20130513 91.39 92.51 90.94 91.63 940954
20130514 91.52 94.38 91.52 94.25 1326547
20130515 93.48 95.49 93.01 95.37 1485031
20130516 94.97 95.68 94.49 95.14 1518574
20130517 95.79 97.50 95.57 97.50 1905603
20130520 97.15 98.67 96.77 98.05 742156
20130521 97.94 98.66 97.24 98.42 1272590
20130522 98.48 99.32 96.75 97.12 782675
20130523 96.16 97.08 95.45 96.82 833862
20130524 95.98 96.30 95.07 95.82 769134
20130528 97.21 97.42 95.74 95.83 820424
20130529 95.03 96.39 94.89 95.47 886997
20130530 95.73 97.91 95.28 97.35 991422
20130531 97.01 99.20 96.52 97.25 1353217
20130603 97.45 97.75 95.30 96.30 1450769
20130604 96.42 97.75 95.82 95.97 1603099
20130605 95.50 95.88 93.84 94.12 1203555
20130606 94.16 94.83 93.59 94.61 1566888
20130607 95.41 96.33 94.70 95.87 769647
20130610 96.12 96.39 95.52 96.13 783188
20130611 94.89 96.15 94.67 95.71 1176064
20130612 96.39 96.39 94.37 94.44 937363
20130613 94.48 95.94 93.87 95.56 858993
20130614 94.05 95.55 94.05 94.96 490018
20130617 95.62 95.81 94.74 95.31 782265
20130618 95.34 96.50 95.17 96.22 1069382
20130619 96.31 96.77 95.29 95.37 1180577
20130620 94.44 94.44 92.91 93.30 1694188
20130621 94.02 94.21 92.21 92.47 2116197
20130624 91.44 91.44 89.77 90.55 1560118
20130625 91.49 92.21 90.97 91.94 1112773
20130626 92.73 93.72 92.39 93.13 1266948
20130627 93.73 94.23 92.94 93.95 761954
20130628 93.59 94.05 93.00 93.00 2503226
20130701 93.94 95.10 93.53 94.54 771596
20130702 94.38 94.81 92.95 93.14 1134622
20130703 92.62 93.28 92.43 92.92 580595
20130705 93.74 95.17 93.74 95.17 819706
20130708 95.57 95.63 93.85 93.98 1249818
20130709 94.61 95.98 94.46 95.55 984652
20130710 94.88 95.95 94.79 95.66 762057
20130711 97.22 97.74 96.90 97.42 829861
20130712 97.16 97.38 96.17 96.67 1069382
20130715 96.76 97.75 96.49 97.22 681737
20130716 97.45 97.60 96.62 97.38 910488
20130717 97.85 98.13 97.03 97.26 759492
20130718 97.58 99.29 97.27 98.51 707280
20130719 98.53 100.58 98.44 100.52 1583711
20130722 100.59 101.20 99.81 100.27 738771
20130723 100.54 101.08 99.92 100.14 599264
20130724 100.41 100.51 98.71 98.76 754568
20130725 97.85 98.99 96.98 98.86 843812
20130726 98.50 99.66 98.04 99.55 840119
20130729 99.34 99.93 98.70 98.79 555668
20130730 99.33 100.67 98.77 99.93 741233
20130731 100.41 101.76 100.24 100.68 742874
20130801 101.84 104.43 101.49 104.11 1061689
20130802 102.52 102.74 101.57 102.59 1058406
20130805 102.36 103.52 102.13 102.29 1348601
20130806 97.49 99.33 97.41 98.95 2871073
20130807 99.49 99.67 98.10 99.40 1556733
20130808 99.78 101.46 99.78 101.32 918591
20130809 101.15 101.87 100.24 101.52 835811
20130812 101.09 103.39 101.09 103.33 925772
20130813 103.72 104.56 102.93 104.18 894896
20130814 104.13 104.41 103.26 103.51 977882
20130815 102.33 102.44 100.84 101.16 1152676
20130816 100.92 102.24 100.79 100.80 1155753
20130819 100.25 101.55 99.77 99.88 1018298
20130820 99.80 100.41 99.10 99.82 893049
20130821 99.58 100.08 98.97 99.22 669941
20130822 99.56 101.90 99.54 101.09 569927
20130823 101.57 102.77 100.11 100.94 502395
20130826 101.13 101.59 100.34 100.36 449694
20130827 99.13 99.50 98.15 98.42 689197
20130828 98.55 99.35 98.07 98.53 592476
20130829 98.36 99.41 98.33 98.69 644667
20130830 99.13 99.21 97.67 97.86 580118
20130903 99.86 100.31 98.22 98.88 1077304
20130904 98.77 100.01 98.77 99.97 707172
20130905 98.90 101.35 98.68 100.92 810940
20130906 101.39 102.43 100.13 101.06 837495
20130909 101.72 103.16 101.72 102.57 972924
20130910 103.40 104.93 103.36 103.60 1211303
20130911 103.26 103.60 102.06 102.81 1222334
20130912 102.77 102.89 102.13 102.35 939424
20130913 102.48 102.79 101.55 102.18 629959
20130916 102.91 103.57 102.47 102.79 943713
20130917 102.78 103.33 102.42 103.02 581344
20130918 103.10 105.40 102.70 105.34 811859
20130919 105.52 106.68 105.34 105.90 728722
20130920 106.41 106.57 105.11 105.29 984771
20130923 104.85 105.06 103.85 104.13 902758
20130924 104.09 106.74 104.09 106.44 1344281
20130925 106.58 107.29 106.09 106.86 1391569
20130926 106.76 107.91 106.68 107.62 1136133
20130927 106.78 107.47 106.43 106.67 669791
20130930 105.41 106.75 105.26 106.45 810838
20131001 106.99 107.63 106.54 107.07 972209
20131002 106.48 106.66 105.50 106.57 805322
20131003 106.36 106.41 104.06 104.74 936462
20131004 104.86 105.48 104.58 105.33 585123
20131007 103.97 104.79 103.88 104.04 582672
20131008 104.11 104.26 102.02 102.10 1089151
20131009 101.87 102.43 101.20 101.80 1065048
20131010 103.01 104.95 102.90 104.82 1100488
20131011 105.02 105.71 104.76 105.53 736995
20131014 104.76 105.91 104.13 105.70 1579903
20131015 105.09 105.32 102.80 103.43 1331718
20131016 103.79 103.95 102.29 103.43 1372572
20131017 103.20 104.80 102.81 104.59 1204971
20131018 107.35 111.49 107.08 110.06 3348753
20131021 111.11 113.15 110.74 112.66 2062586
20131022 108.31 113.83 107.59 111.92 1083432
20131023 111.26 111.42 110.04 111.20 642011
20131024 111.38 112.55 110.75 112.02 742510
20131025 111.93 114.01 111.03 113.99 1921437
20131028 113.64 114.19 113.30 114.04 1353473
20131029 114.06 114.55 113.20 114.41 770597
20131030 114.41 114.60 112.86 113.20 736893
20131031 113.41 115.48 112.89 114.28 795518
20131101 114.08 115.07 113.08 113.57 1120302
20131104 113.97 114.55 113.36 113.88 634453
20131105 113.50 114.18 112.51 113.52 556321
20131106 114.27 114.54 113.24 113.96 693643
20131107 114.80 114.87 112.32 112.57 1172215
20131108 112.72 114.51 112.72 114.15 954802
20131111 114.13 115.02 113.89 114.51 685504
20131112 114.52 114.99 113.94 114.13 898847
20131113 113.68 115.01 113.44 115.00 670244
20131114 115.00 115.30 114.22 114.84 673601
20131115 115.10 115.60 114.43 115.60 959686
20131118 116.18 116.83 114.59 114.92 872294
20131119 114.65 114.95 113.13 113.39 792837
20131120 114.07 114.07 112.49 112.87 632092
20131121 113.04 114.84 113.04 114.72 789276
20131122 114.60 116.61 114.22 116.59 1310577
20131125 116.75 118.07 116.35 116.65 1115242
20131126 116.45 117.01 115.70 115.77 953887
20131127 116.45 116.57 115.95 116.23 543988
20131129 116.39 116.97 115.62 115.83 221482
20131202 115.81 116.27 114.87 115.24 729455
20131203 115.00 115.02 113.74 114.55 942696
20131204 113.96 115.11 113.22 114.72 1207110
20131205 114.33 115.60 114.23 114.52 1403056
20131206 117.70 119.50 116.93 119.03 1267644
20131209 119.14 120.43 118.23 118.73 937914
20131210 117.51 118.67 117.44 117.65 910038
20131211 112.37 117.79 112.37 115.98 1141286
20131212 116.37 116.89 115.63 116.25 1248924
20131213 116.72 117.55 116.13 116.94 1155733
20131216 117.17 119.02 117.17 118.42 721214
20131217 118.42 118.71 117.55 117.87 763435
20131218 118.27 120.48 117.10 120.41 984408
20131219 120.20 121.89 119.72 121.76 1081669
20131220 122.54 124.09 121.79 124.06 1780500
20131223 124.75 124.79 123.64 124.05 1034157
20131224 124.05 125.21 123.82 125.04 284660
20131226 125.17 126.14 125.07 125.70 530355
20131227 126.13 126.30 125.49 125.92 502378
20131230 125.79 126.69 125.79 126.68 585599
20131231 127.40 127.55 126.10 126.44 463819
20140102 125.91 126.58 124.82 125.07 820815
20140103 125.37 126.27 124.77 125.08 695169
20140106 125.59 125.97 123.69 123.70 961720
20140107 124.69 125.85 124.45 125.45 778289
20140108 125.11 125.87 124.20 125.50 910648
20140109 125.50 126.30 124.16 124.76 762723
20140110 125.98 125.98 124.08 125.03 1054301
20140113 124.26 125.60 123.12 123.48 1210162
20140114 124.31 125.86 123.83 125.58 964264
20140115 125.95 126.84 125.81 126.76 771472
20140116 126.03 127.04 125.92 126.96 876567
20140117 127.04 127.19 125.15 125.25 1557798
20140121 126.19 126.77 123.90 124.65 1821195
20140122 121.41 122.37 119.45 120.33 2904288
20140123 118.86 119.34 116.49 116.72 2078081
20140124 116.39 116.55 112.67 112.67 1671438
20140127 113.57 114.00 111.05 112.43 1894039
20140128 112.86 114.41 112.66 113.26 2872241
20140129 112.46 114.00 111.96 112.05 1104559
20140130 112.62 113.08 112.23 112.59 1343845
20140131 112.31 112.31 110.03 111.43 1141897
20140203 111.28 111.77 107.26 107.52 2516670
20140204 107.99 109.77 106.80 109.00 1826689
20140205 109.21 110.95 108.33 110.70 1735533
20140206 110.49 112.90 110.49 112.81 1658540
20140207 113.45 117.50 113.26 117.14 3044371
20140210 116.77 116.80 113.85 114.09 1750220
20140211 114.42 115.24 113.50 115.01 1596441
20140212 115.14 116.15 114.82 115.70 770311
20140213 113.49 116.31 113.49 115.26 1146350
20140214 115.52 116.75 114.95 116.33 902107
20140218 116.74 117.33 115.96 116.36 958432
20140219 116.08 117.38 115.19 115.25 1223037
20140220 115.32 116.96 115.27 116.27 1321504
20140221 116.63 117.22 116.20 116.25 882758
20140224 116.43 117.90 116.43 117.11 1308132
20140225 117.07 117.24 115.89 116.28 1190620
20140226 116.54 117.90 115.87 117.44 1253124
20140227 117.42 118.93 117.16 118.62 883366
20140228 118.40 120.01 118.24 119.00 957824
20140303 117.47 118.89 117.23 117.85 987810
20140304 119.61 120.50 119.15 119.57 907578
20140305 119.88 120.40 119.16 120.34 634565
20140306 120.79 121.27 120.37 120.87 885088
20140307 121.60 123.74 121.47 122.78 1674749
20140310 122.59 122.89 120.89 121.63 704667
20140311 121.71 121.92 118.72 119.20 1177146
20140312 118.60 118.80 116.91 117.76 1145134
20140313 118.25 118.48 114.62 115.31 1069866
20140314 115.17 116.12 114.64 114.70 1038259
20140317 115.92 118.63 115.88 118.29 1384210
20140318 118.28 118.99 117.51 118.34 933309
20140319 118.38 119.36 117.16 118.12 780746
20140320 117.76 119.09 117.35 117.70 628385
20140321 119.70 120.08 117.64 117.84 1478321
20140324 118.07 118.60 116.96 117.39 863308
20140325 118.46 120.53 118.30 119.57 1318262
20140326 120.22 120.40 117.10 117.20 1053151
20140327 117.05 117.35 115.99 116.49 904741
20140328 116.96 118.65 116.75 117.71 657763
20140331 118.89 119.52 118.06 118.17 1258189
20140401 119.04 120.68 118.51 120.42 1300432
20140402 120.44 122.58 120.44 122.16 1141285
20140403 122.23 122.43 120.91 121.67 737388
20140404 123.48 123.48 120.03 120.23 1114135
20140407 119.78 120.15 116.94 117.76 1180894
20140408 117.46 119.33 117.26 118.13 1316641
20140409 119.10 121.24 118.69 120.95 1073310
20140410 120.48 121.59 118.15 118.28 969575
20140411 117.56 118.53 117.09 117.61 1161647
20140414 118.63 119.49 117.51 118.78 997029
20140415 119.59 120.80 117.94 119.71 1516513
20140416 120.94 122.62 120.90 122.62 1279361
20140417 122.62 124.38 122.50 123.74 1360708
20140421 123.49 124.10 122.71 123.58 631222
20140422 123.52 124.48 123.19 123.33 761498
20140423 123.56 124.54 123.00 123.16 657865
20140424 123.90 124.10 122.25 122.86 697170
20140425 122.71 123.26 120.24 120.83 990646
20140428 121.46 122.67 119.89 121.15 1684575
20140429 123.39 124.86 121.93 124.24 1621159
20140430 125.42 125.46 123.62 125.25 1118795
20140501 124.79 125.64 124.09 124.47 778011
20140502 124.38 124.70 123.25 123.47 965017
20140505 122.82 123.67 121.86 122.67 1071588
20140506 122.34 123.06 121.62 121.81 939488
20140507 121.96 122.83 120.76 122.77 1101325
20140508 122.62 124.86 122.24 123.11 822815
20140509 122.99 123.27 121.92 123.08 472256
20140512 123.91 125.73 123.91 125.34 546223
20140513 125.60 125.61 124.81 124.90 593953
20140514 125.01 125.23 123.63 123.81 642793
20140515 123.30 123.68 120.49 121.46 1201831
20140516 121.54 122.32 120.86 121.92 829374
20140519 121.51 122.83 121.22 122.69 410903
20140520 122.36 122.54 119.92 120.17 937347
20140521 120.69 121.67 120.33 121.37 721502
20140522 121.65 122.87 120.72 120.78 800817
20140523 120.46 122.22 120.46 121.99 434314
20140527 122.46 124.68 122.28 123.67 926954
20140528 123.90 124.26 123.13 123.27 479622
20140529 123.63 123.83 122.25 123.55 510299
20140530 123.29 124.34 122.79 124.10 951777
20140602 124.45 124.88 122.78 124.63 765701
20140603 124.16 124.89 123.87 124.59 734520
20140604 124.44 125.56 124.19 124.71 844107
20140605 125.16 126.39 124.77 126.24 1056723
20140606 126.52 127.17 126.36 127.04 692541
20140609 126.98 129.26 126.76 128.24 692743
20140610 127.75 128.46 127.03 128.35 481741
20140611 127.14 127.84 126.61 127.74 572964
20140612 127.30 127.47 125.37 125.68 734217
20140613 125.93 126.53 125.55 126.02 384263
20140616 125.41 126.36 125.17 126.03 410802
20140617 126.00 127.41 125.27 126.09 719686
20140618 125.89 126.92 124.99 126.84 585476
20140619 126.84 126.86 124.13 126.33 1333518
20140620 126.25 127.12 126.13 126.57 953291
20140623 126.63 126.80 125.42 125.85 844914
20140624 125.12 126.69 124.31 124.58 828063
20140625 124.01 125.17 123.71 124.79 736941
20140626 125.04 125.04 123.53 124.52 965400
20140627 124.03 124.92 123.06 124.50 1486496
20140630 124.85 125.09 123.58 124.60 878719
20140701 124.95 126.03 124.48 125.73 847942
20140702 125.57 125.88 124.63 125.11 602833
20140703 125.68 126.45 125.49 126.22 761765
20140707 125.73 125.80 124.42 124.81 1007883
20140708 124.54 124.74 123.42 123.62 722108
20140709 123.93 124.39 122.86 123.36 495768
20140710 121.81 122.14 121.24 121.67 859950
20140711 121.78 122.27 120.95 121.91 879627
20140714 123.06 123.06 121.75 121.91 725034
20140715 122.01 122.70 121.52 122.38 1091133
20140716 122.96 123.52 122.15 123.50 813834
20140717 122.27 122.88 120.63 120.82 773773
20140718 121.36 122.66 121.01 122.32 882856
20140721 121.96 122.47 121.31 121.90 553589
20140722 122.76 123.62 122.40 122.51 534416
20140723 122.56 122.58 121.66 122.18 478916
20140724 122.22 122.91 121.90 122.22 811312
20140725 121.84 122.59 121.59 121.82 621703
20140728 121.57 121.57 119.48 120.60 709090
20140729 120.13 120.49 116.63 116.68 1933222
20140730 117.04 117.74 115.88 116.55 1462985
20140731 115.42 115.86 113.85 113.91 1370249
20140801 113.48 113.66 111.75 113.12 1728275
20140804 113.61 114.88 113.28 114.53 970345
20140805 113.70 115.93 113.34 113.98 1636347
20140806 110.63 110.63 104.96 108.56 5987258
20140807 109.36 110.90 108.37 108.86 2981066
20140808 109.31 110.60 108.37 110.55 1635035
20140811 111.55 111.63 110.64 110.75 901020
20140812 110.77 112.02 110.50 111.47 1170448
20140813 111.86 112.46 111.26 112.17 894965
20140814 112.39 112.60 111.91 112.50 934522
20140815 112.80 112.99 111.10 111.76 1005259
20140818 112.33 113.70 112.33 113.54 1063081
20140819 113.87 114.61 113.76 114.28 767214
20140820 114.42 117.70 114.08 116.74 1907692
20140821 116.68 116.83 115.22 116.00 1202134
20140822 115.71 116.25 114.62 115.10 818173
20140825 115.77 116.13 115.19 115.97 908689
20140826 115.90 116.61 115.40 115.47 863357
20140827 115.79 115.95 114.85 115.33 700956
20140828 114.44 114.62 113.82 114.18 1257601
20140829 114.62 114.99 113.89 114.93 1405329
20140902 115.08 115.87 114.76 115.43 957219
20140903 116.11 116.15 114.51 114.84 1201725
20140904 115.03 116.63 114.69 116.46 3127319
20140905 116.46 117.55 115.54 117.47 1535872
20140908 117.17 117.41 116.78 117.00 1682797
20140909 117.01 118.74 116.66 117.81 1903987
20140910 117.67 117.97 116.33 117.86 1315084
20140911 117.34 118.11 117.13 117.77 852704
20140912 117.57 118.12 116.82 117.20 922649
20140915 116.89 116.89 115.51 116.52 837027
20140916 115.83 116.67 115.06 116.41 907876
20140917 116.90 117.46 115.54 116.04 766781
20140918 116.15 116.81 115.89 116.68 678345
20140919 117.28 117.64 115.62 116.05 1409449
20140922 115.60 115.80 113.60 114.17 965259
20140923 113.61 113.82 112.64 113.13 1094798
20140924 112.91 114.26 112.01 114.07 984655
20140925 113.35 113.74 112.28 112.28 973801
20140926 112.37 113.69 111.78 113.31 573930
20140929 112.06 113.53 111.80 113.47 900339
20140930 113.70 114.41 112.96 113.59 1774047
20141001 113.12 113.41 110.82 111.12 1386436
20141002 111.20 111.72 109.73 110.58 1018723
20141003 111.19 112.01 111.05 111.68 962747
20141006 112.19 112.70 110.86 111.72 534535
20141007 110.75 110.98 109.13 109.17 919835
20141008 109.39 112.03 108.45 111.86 1204639
20141009 111.49 111.71 108.87 108.99 830696
20141010 108.73 109.55 107.01 108.44 1441407
20141013 107.62 108.01 102.46 102.58 2627153
20141014 103.52 106.44 103.23 103.68 2446563
20141015 102.65 102.82 99.33 102.45 3064610
20141016 101.21 104.86 100.69 104.58 2472892
20141017 105.78 107.96 103.91 103.91 1824496
20141020 104.00 106.48 103.75 106.30 1519492
20141021 107.73 110.95 107.36 110.74 1239310
20141022 110.52 111.06 108.44 108.60 1512156
20141023 117.94 119.26 115.18 115.82 2722825
20141024 115.69 116.26 114.63 116.00 1289558
20141027 115.86 117.05 114.78 116.66 1815451
20141028 122.24 125.42 120.76 122.34 2317928
20141029 122.31 123.57 121.05 123.36 1484519
20141030 122.32 124.59 122.25 124.06 1196298
20141031 125.77 126.96 125.29 126.40 1931724
20141103 126.79 127.06 125.15 126.14 1245240
20141104 126.14 126.36 124.72 125.76 1072287
20141105 126.15 127.23 125.47 127.15 903756
20141106 127.82 128.69 127.50 127.96 1441400
20141107 127.94 128.70 127.51 128.50 1426300
20141110 128.47 129.05 127.94 128.43 723600
20141111 128.29 129.00 127.59 128.08 753800
20141112 127.64 129.26 127.47 128.57 873900
20141113 128.59 129.07 126.72 126.97 1269800
20141114 126.75 128.52 126.75 128.44 867000
20141117 127.79 129.00 127.79 128.62 1170500
20141118 128.85 130.86 128.43 130.47 1497200
20141119 130.11 130.11 128.50 129.24 1929300
20141120 128.24 130.62 128.13 130.43 1097500
20141121 131.21 133.24 130.66 131.84 1742800
20141124 132.43 132.87 131.64 132.63 860500
20141125 132.86 133.41 131.51 132.78 1329900
20141126 132.25 132.62 131.40 131.69 804000
20141128 131.32 131.34 128.27 129.03 941600
20141201 129.19 129.62 127.16 127.66 1397000
20141202 126.44 129.07 126.44 128.65 1069800
20141203 129.19 131.78 129.17 131.49 967300
20141204 130.55 131.00 129.75 129.77 1194500
20141205 129.90 130.91 129.48 129.95 971800
20141208 129.90 130.57 127.13 127.71 1118600
20141209 126.36 128.66 126.01 128.54 924300
20141210 127.75 127.92 124.97 125.23 1061200
20141211 125.51 127.77 125.35 126.08 1006100
20141212 124.62 125.86 123.06 123.08 1060300
20141215 123.83 124.37 121.39 121.92 1278900
20141216 121.47 123.82 121.33 121.33 1573500
20141217 121.19 123.85 120.54 123.51 2178000
20141218 125.78 126.68 123.64 126.67 2057200
20141219 127.03 128.90 126.51 128.27 1860300
20141222 128.76 129.85 128.11 129.66 820100
20141223 130.06 131.95 129.93 131.06 711000
20141224 131.22 131.78 129.99 130.85 499600
20141226 131.16 132.08 130.74 130.79 361600
20141229 130.32 131.45 130.01 130.82 634600
20141230 130.38 131.09 129.87 130.32 874600
20141231 130.85 131.04 128.82 128.95 1069000