20000103 19.82 20.53 19.50 19.62 3476464
20000104 19.42 19.52 19.15 19.28 2497043
20000105 19.28 19.97 19.28 19.62 8658411
20000106 19.62 21.15 19.57 21.07 6254284
20000107 20.98 21.25 20.66 21.10 5403320
20000110 20.95 21.17 20.85 21.12 3532823
20000111 21.03 21.64 21.03 21.47 5848096
20000112 21.37 21.62 20.70 21.10 3801922
20000113 21.07 21.49 20.80 20.80 2881906
20000114 21.05 21.27 21.00 21.05 2526491
20000118 20.66 20.70 19.84 20.14 3008332
20000119 19.84 19.87 19.15 19.38 3905500
20000120 19.28 19.28 17.92 18.66 4745803
20000121 18.76 18.81 18.39 18.47 3996893
20000124 18.36 19.30 18.22 19.20 5478465
20000125 18.42 18.51 16.69 17.31 9952121
20000126 17.31 17.63 16.64 16.91 6283733
20000127 16.64 17.33 16.59 17.23 6780298
20000128 17.09 17.13 15.76 16.08 5148944
20000131 16.15 16.15 15.17 16.05 7133682
20000201 15.95 16.25 15.58 16.15 5587120
20000202 16.15 16.15 14.97 15.36 9050890
20000203 15.71 16.37 15.66 15.95 7960275
20000204 15.85 16.45 15.83 16.30 5977569
20000207 16.39 16.69 16.25 16.54 8342092
20000208 16.20 16.54 16.00 16.03 4253807
20000209 15.93 15.93 15.39 15.51 6520338
20000210 15.51 15.71 14.87 15.14 5530761
20000211 15.04 15.07 14.62 14.82 5912071
20000214 14.72 15.36 14.57 15.29 4448777
20000215 15.12 16.00 15.07 15.85 9596198
20000216 15.91 16.39 15.71 16.17 5816616
20000217 16.08 16.54 16.05 16.10 3844064
20000218 15.95 16.05 15.51 15.61 3402842
20000222 15.51 15.66 15.41 15.56 4800130
20000223 15.66 15.95 15.12 15.12 6768112
20000224 15.14 15.14 13.83 14.16 5819155
20000225 14.11 14.28 13.83 13.98 3795830
20000228 13.83 14.23 13.74 13.91 5024549
20000229 13.83 13.94 13.15 13.29 7051937
20000301 13.39 13.44 13.00 13.12 4050713
20000302 13.15 13.35 12.75 12.88 3910578
20000303 13.03 13.77 13.03 13.47 8133886
20000306 13.33 13.62 13.27 13.38 5724314
20000307 13.30 13.33 12.59 12.66 2620795
20000308 12.73 13.03 12.59 12.68 5714690
20000309 12.68 12.68 12.39 12.56 3239270
20000310 12.54 13.62 12.54 13.23 6818423
20000313 13.13 13.42 12.73 13.18 4118102
20000314 13.27 13.57 13.18 13.27 4747721
20000315 13.38 15.40 13.38 14.71 7424235
20000316 14.85 15.99 14.81 15.82 8697148
20000317 15.60 15.62 14.19 14.61 5225381
20000320 14.81 15.69 14.81 15.00 2853293
20000321 15.05 15.50 14.91 15.38 3145562
20000322 15.18 15.20 14.66 14.85 4398215
20000323 14.83 15.55 14.83 14.91 3269662
20000324 14.61 15.45 14.61 15.32 3447961
20000327 15.32 15.62 15.03 15.08 3430232
20000328 15.03 16.01 15.03 15.30 3920555
20000329 15.50 15.99 15.50 15.72 3988937
20000330 15.79 17.05 15.64 16.36 5955293
20000331 16.39 16.88 15.89 16.43 4797868
20000403 16.34 16.63 16.09 16.46 2580779
20000404 16.63 17.03 15.98 16.54 5524234
20000405 16.43 16.78 15.64 16.19 3191150
20000406 16.29 16.68 16.21 16.56 3337537
20000407 16.31 16.46 16.24 16.34 2353853
20000410 16.43 16.63 16.29 16.39 2439963
20000411 16.24 17.67 16.21 17.59 5648335
20000412 17.20 17.82 17.18 17.50 4127727
20000413 17.57 17.57 16.83 16.93 2108185
20000414 16.58 16.68 15.69 15.75 4979713
20000417 15.79 16.04 15.35 15.77 2952067
20000418 15.67 15.69 14.81 15.03 3601947
20000419 15.25 15.47 14.98 15.20 3412504
20000420 15.10 17.22 15.10 16.61 6417756
20000424 16.58 17.10 16.39 16.66 6139670
20000425 16.39 16.98 16.39 16.88 4706186
20000426 16.88 17.47 16.68 17.18 7214024
20000427 16.58 17.35 16.58 17.22 4401254
20000428 17.22 17.89 17.15 17.55 5397602
20000501 17.37 17.79 17.13 17.77 4065930
20000502 17.77 18.60 17.65 18.46 4470649
20000503 18.21 18.41 18.09 18.12 3936258
20000504 18.01 18.06 17.87 17.97 5176247
20000505 17.87 18.36 17.87 18.21 2281925
20000508 18.12 18.56 17.97 18.04 2068169
20000509 18.01 18.12 17.62 17.87 2525060
20000510 17.77 17.94 17.45 17.45 3094909
20000511 17.62 18.09 17.59 17.92 3495575
20000512 17.84 17.92 17.42 17.74 2238363
20000515 17.37 18.36 17.22 18.16 2909011
20000516 18.16 18.16 17.87 17.97 1909624
20000517 17.82 18.12 17.62 17.77 1599627
20000518 17.67 17.97 17.62 17.97 2047401
20000519 17.87 18.34 17.84 18.12 3201787
20000522 18.26 18.75 18.01 18.36 2998161
20000523 18.36 19.10 18.36 18.93 5381393
20000524 18.71 18.71 18.31 18.63 3788350
20000525 18.56 18.60 17.25 17.57 3963610
20000526 17.27 17.27 16.19 16.61 8725514
20000530 16.68 16.76 15.84 16.54 7864917
20000531 16.43 16.93 16.34 16.58 3728580
20000601 16.73 16.73 16.21 16.36 3295495
20000602 16.39 16.41 16.11 16.14 4326794
20000605 16.20 16.49 15.82 16.10 2416631
20000606 15.92 16.10 15.92 16.02 2793282
20000607 15.92 16.07 15.67 15.72 3329188
20000608 15.82 15.82 15.45 15.60 2046047
20000609 15.72 15.97 15.65 15.70 2580942
20000612 15.65 16.00 15.63 15.63 1987401
20000613 15.53 15.82 15.03 15.13 2530891
20000614 15.23 15.92 15.23 15.55 7467795
20000615 15.63 15.78 15.06 15.25 3926268
20000616 15.43 15.43 15.01 15.25 5182613
20000619 15.25 15.33 14.86 14.86 6612368
20000620 15.01 15.31 14.74 15.13 5316589
20000621 15.03 15.13 14.46 14.71 2536452
20000622 14.66 14.86 14.64 14.76 3182572
20000623 14.76 15.16 14.54 14.66 4843374
20000626 15.03 15.03 14.39 14.46 3066291
20000627 14.56 15.60 14.54 15.38 4514247
20000628 15.23 15.43 14.96 15.27 3171955
20000629 15.40 15.43 14.56 14.71 3593602
20000630 15.08 15.40 14.74 14.81 5978888
20000703 14.93 15.38 14.93 15.21 1771017
20000705 14.93 15.40 14.93 15.18 4554693
20000706 15.03 15.08 14.34 14.68 5476855
20000707 14.68 14.88 14.42 14.44 5267549
20000710 14.44 14.93 14.44 14.64 19845194
20000711 14.64 15.03 14.61 14.93 20848754
20000712 15.03 15.28 14.88 15.21 14687860
20000713 15.13 15.63 15.13 15.55 8165484
20000714 15.72 15.72 15.33 15.48 7796922
20000717 15.33 15.35 15.13 15.25 4028393
20000718 15.25 15.40 15.13 15.23 2605210
20000719 15.25 15.40 15.11 15.28 5723068
20000720 15.67 15.70 15.45 15.58 5424781
20000721 15.65 15.87 15.63 15.72 4438411
20000724 15.58 15.58 14.96 15.06 7640195
20000725 15.06 15.38 14.82 15.18 6145221
20000726 15.18 15.48 15.13 15.40 4720015
20000727 15.40 15.63 15.01 15.50 7092156
20000728 15.55 15.55 15.25 15.31 2960121
20000731 15.33 15.95 15.33 15.65 5019313
20000801 15.67 15.72 15.38 15.58 2649700
20000802 15.60 15.63 15.38 15.55 3741228
20000803 15.53 15.97 15.53 15.63 5330745
20000804 15.67 15.78 15.48 15.70 4688164
20000807 15.82 16.66 15.71 16.66 4917693
20000808 17.11 17.11 16.81 17.03 5530446
20000809 17.03 17.03 16.52 16.74 2613804
20000810 16.74 16.91 16.37 16.57 2104188
20000811 16.52 17.36 16.52 17.01 4563793
20000814 17.45 17.45 17.01 17.33 2889846
20000815 17.23 17.43 17.21 17.38 1743716
20000816 17.43 17.75 17.33 17.65 1831180
20000817 17.65 17.73 17.26 17.41 3821614
20000818 17.36 17.45 17.11 17.21 3648709
20000821 17.23 17.31 17.16 17.26 2589031
20000822 17.31 17.70 17.28 17.65 11759085
20000823 17.73 17.75 17.11 17.28 3364072
20000824 17.23 17.43 17.21 17.28 3929301
20000825 17.28 17.45 17.28 17.41 3248802
20000828 17.48 17.48 17.31 17.41 1942911
20000829 17.45 17.50 17.26 17.48 5012741
20000830 17.45 17.45 17.10 17.13 3070335
20000831 17.18 17.63 17.13 17.51 6065846
20000901 17.53 17.58 17.41 17.50 2880746
20000905 17.41 17.48 17.36 17.45 2620377
20000906 17.44 17.91 17.41 17.83 6338318
20000907 17.73 17.73 17.02 17.34 5984535
20000908 17.19 17.19 16.47 16.67 6151585
20000911 16.60 16.94 16.35 16.69 2879218
20000912 16.67 16.72 16.45 16.67 2133801
20000913 16.69 16.69 15.90 16.10 4223695
20000914 16.00 16.22 15.78 15.97 2373021
20000915 15.88 15.88 15.06 15.18 9686891
20000918 15.06 15.13 14.91 15.04 3036175
20000919 14.96 14.96 14.51 14.59 3091185
20000920 14.66 14.84 14.19 14.27 3952175
20000921 14.37 14.76 14.17 14.56 5009991
20000922 14.51 14.86 14.27 14.51 2787871
20000925 14.46 14.59 14.02 14.46 2714187
20000926 14.27 14.44 13.97 14.12 3845182
20000927 14.12 14.42 13.87 14.09 3375322
20000928 13.92 14.59 13.92 14.44 6725410
20000929 14.34 15.01 14.34 14.81 4948925
20001002 15.01 15.33 14.79 15.11 5041786
20001003 15.11 16.25 15.08 15.85 6288354
20001004 15.83 16.35 15.16 15.33 4746547
20001005 15.36 15.50 14.88 14.91 3402575
20001006 14.91 15.46 14.42 14.84 5349643
20001009 15.06 15.65 14.96 15.16 2833797
20001010 15.21 15.58 14.91 15.13 3527736
20001011 15.13 15.41 14.79 14.81 2320534
20001012 14.88 14.98 14.17 14.29 1974826
20001013 14.07 14.22 13.47 13.87 3865370
20001016 13.97 14.96 13.87 14.76 3601420
20001017 14.76 15.21 13.89 14.02 3648860
20001018 14.17 14.54 13.85 14.44 2864078
20001019 12.28 13.28 12.01 12.95 28801772
20001020 12.95 12.95 12.48 12.76 8396921
20001023 12.86 12.86 12.46 12.56 4406895
20001024 12.61 13.70 12.53 13.32 8215740
20001025 13.62 13.62 13.05 13.20 5327437
20001026 13.28 13.82 13.23 13.57 7194261
20001027 13.62 14.19 13.28 14.02 6807169
20001030 14.04 14.81 13.99 14.34 7354245
20001031 14.34 15.28 14.34 14.76 6269176
20001101 14.74 14.84 14.24 14.24 3391977
20001102 14.31 14.86 14.27 14.44 5007973
20001103 14.49 14.96 14.22 14.71 2496164
20001106 14.81 14.81 14.46 14.51 1839571
20001107 14.51 14.84 14.37 14.51 2572876
20001108 14.46 14.94 14.17 14.69 3416201
20001109 14.64 14.69 13.82 14.31 3228459
20001110 14.34 14.46 14.02 14.09 1680595
20001113 13.99 14.49 13.87 13.89 2447714
20001114 13.95 14.22 13.45 14.19 2994286
20001115 14.29 14.54 13.92 14.02 2750524
20001116 14.22 14.22 13.40 13.65 3081092
20001117 13.65 14.09 13.57 13.77 2938266
20001120 13.67 13.70 13.43 13.45 1367187
20001121 13.45 13.67 13.20 13.47 1905180
20001122 13.50 13.67 13.37 13.60 1938993
20001124 13.67 14.04 13.67 13.87 2415414
20001127 13.92 13.95 13.65 13.89 3522690
20001128 13.89 14.22 13.82 13.92 2080305
20001129 14.02 14.54 14.02 14.46 5084685
20001130 14.54 14.96 14.22 14.24 5871486
20001201 14.31 15.36 14.27 14.56 6267157
20001204 14.46 15.50 14.46 15.18 3791181
20001205 15.14 15.19 14.89 15.16 3230490
20001206 15.07 15.69 14.87 14.99 1822754
20001207 15.09 15.26 14.69 14.82 3009886
20001208 14.91 15.14 14.52 15.01 2502195
20001211 15.07 15.07 14.62 14.84 1539192
20001212 14.99 15.53 14.94 15.11 2707185
20001213 15.31 16.18 15.24 15.81 8924393
20001214 15.88 16.38 15.81 15.93 6008189
20001215 15.88 15.98 15.64 15.71 5483372
20001218 15.71 16.16 15.69 16.13 4601460
20001219 16.08 16.50 16.01 16.28 3448576
20001220 16.23 16.26 15.84 16.21 3360435
20001221 16.16 16.55 16.16 16.50 3409291
20001222 16.33 17.12 16.26 17.00 3072341
20001226 16.78 17.30 16.60 17.25 2709704
20001227 17.05 17.62 16.70 17.52 3009383
20001228 17.47 17.82 16.63 17.55 3516571
20001229 17.57 18.09 17.57 17.62 3187679
20010102 17.32 17.82 17.03 17.10 3855032
20010103 17.12 17.85 16.70 17.72 4964600
20010104 17.82 18.44 17.82 18.02 3915975
20010105 18.04 18.04 17.42 17.99 5073895
20010108 17.97 18.39 17.52 17.67 6200588
20010109 17.40 17.47 17.03 17.27 5119728
20010110 16.98 17.37 16.78 17.35 4742989
20010111 17.37 17.67 16.78 17.15 5151459
20010112 17.07 17.07 16.46 16.83 4183420
20010116 16.83 17.32 16.58 17.10 3087954
20010117 17.07 17.30 16.68 16.98 4062541
20010118 16.88 16.90 16.63 16.80 2384338
20010119 16.38 16.40 15.76 15.98 4712769
20010122 15.88 16.08 15.64 15.88 5132320
20010123 15.88 16.78 15.81 16.38 5218446
20010124 16.36 16.63 16.08 16.16 5468766
20010125 15.69 16.46 15.69 16.38 5824352
20010126 16.48 16.53 15.86 16.06 3256681
20010129 16.12 16.97 16.09 16.85 5177146
20010130 17.21 18.00 16.86 17.79 8713862
20010131 17.56 17.75 17.51 17.60 3709977
20010201 17.58 17.96 17.58 17.96 5317164
20010202 17.87 18.02 17.71 17.90 3081406
20010205 17.89 18.32 17.89 18.08 3536717
20010206 18.09 18.14 17.81 18.07 3672202
20010207 18.07 18.16 17.83 18.02 3240060
20010208 17.98 18.26 17.67 18.05 3711488
20010209 17.79 17.96 17.59 17.76 4135068
20010212 17.89 17.91 17.58 17.78 2660848
20010213 17.78 18.05 17.67 17.87 5052741
20010214 17.88 17.96 17.53 17.73 2656819
20010215 17.67 18.44 17.61 18.06 7904981
20010216 18.06 18.27 17.69 17.84 2633147
20010220 17.49 18.02 17.49 17.90 4365242
20010221 17.93 17.93 17.46 17.48 3766387
20010222 17.53 17.62 17.04 17.17 5772978
20010223 17.21 17.21 16.58 16.78 7173663
20010226 16.85 17.30 16.85 17.28 5513592
20010227 17.41 17.41 16.98 17.30 4160755
20010228 17.35 17.71 17.31 17.71 6622153
20010301 17.71 17.82 17.33 17.44 5238592
20010302 17.52 17.75 17.35 17.50 3608237
20010305 17.80 18.29 17.76 18.03 6266542
20010306 18.80 18.85 18.58 18.80 7657487
20010307 18.83 19.69 18.81 19.65 10009577
20010308 19.59 19.72 19.49 19.55 5452183
20010309 19.50 19.67 19.06 19.46 5923707
20010312 19.30 19.48 18.74 18.77 3256430
20010313 18.80 18.80 17.97 18.38 5506977
20010314 18.30 18.48 17.91 18.04 2609970
20010315 18.38 18.38 17.51 17.78 2961351
20010316 17.53 18.06 17.53 17.76 5599472
20010319 17.88 18.54 17.86 18.35 4803712
20010320 17.90 18.70 17.65 18.14 8695041
20010321 18.10 18.10 17.11 17.74 4689099
20010322 17.31 17.59 16.95 17.35 6687294
20010323 17.41 17.82 16.98 17.58 4111507
20010326 17.76 17.96 17.55 17.66 3695782
20010327 17.68 17.92 17.46 17.88 4759476
20010328 17.89 17.94 17.57 17.90 4441272
20010329 17.84 17.94 17.57 17.61 4127593
20010330 17.63 17.78 17.51 17.76 2816576
20010402 18.08 18.30 17.82 17.98 5031431
20010403 18.00 18.01 17.53 17.61 5243567
20010404 17.61 18.08 17.61 17.92 4543319
20010405 18.14 18.59 17.99 18.55 3847595
20010406 18.55 18.55 17.70 18.30 3812909
20010409 18.30 19.02 18.30 18.47 3899874
20010410 18.70 19.14 18.54 19.03 3350936
20010411 19.06 19.06 18.27 18.32 5726652
20010412 18.36 18.70 18.21 18.66 4522708
20010416 18.68 19.08 18.46 18.83 3098083
20010417 18.78 18.90 18.39 18.90 3266987
20010418 18.93 19.73 18.60 19.55 4304038
20010419 19.40 19.40 18.91 19.01 3448458
20010420 19.04 19.14 18.30 18.38 5721123
20010423 18.70 18.72 18.12 18.39 3834022
20010424 18.44 19.08 18.41 18.89 4309065
20010425 18.90 19.28 18.45 19.07 4285438
20010426 19.10 19.51 19.02 19.50 4663964
20010427 19.50 19.51 19.10 19.30 3163935
20010430 19.39 19.39 18.81 18.83 3206664
20010501 18.93 19.30 18.86 19.09 3697793
20010502 19.09 19.40 18.94 19.19 2732124
20010503 19.10 19.10 18.70 18.96 5045507
20010504 18.88 19.49 18.76 19.46 3714382
20010507 19.46 19.65 18.74 18.81 4094918
20010508 18.82 19.20 18.80 19.10 7842478
20010509 19.04 19.26 18.93 19.16 4136642
20010510 19.20 19.89 19.18 19.88 9248000
20010511 19.85 19.85 19.41 19.64 5158612
20010514 19.64 19.78 19.46 19.77 2783398
20010515 19.77 19.97 19.40 19.78 5131969
20010516 19.79 20.68 19.77 20.68 10136255
20010517 20.69 21.48 20.61 21.48 13429382
20010518 20.99 21.09 20.50 20.72 10433345
20010521 20.57 20.68 20.35 20.61 7511204
20010522 20.58 20.63 20.21 20.44 4026552
20010523 20.21 20.29 20.02 20.16 3260955
20010524 19.81 19.93 19.65 19.77 6217781
20010525 19.77 20.01 19.57 19.79 2611478
20010529 19.83 20.09 19.71 19.91 2658228
20010530 19.85 19.87 19.40 19.66 3506770
20010531 19.97 20.19 19.90 20.01 7619283
20010601 19.97 19.97 19.50 19.70 5612039
20010604 19.77 20.20 19.77 20.11 3823968
20010605 20.11 20.32 19.66 20.27 3820548
20010606 20.27 20.64 20.20 20.44 5162482
20010607 20.44 20.82 20.44 20.59 3850157
20010608 20.38 20.40 20.15 20.21 3308666
20010611 20.32 20.32 19.98 20.19 3706127
20010612 20.11 20.13 19.85 19.92 4075485
20010613 19.91 20.31 19.91 20.17 4309345
20010614 19.93 19.93 19.54 19.71 4247618
20010615 20.10 20.15 19.79 19.86 4807176
20010618 19.69 20.07 19.62 19.86 1831735
20010619 19.85 20.05 19.85 19.94 2935795
20010620 20.01 20.41 19.87 19.97 4288268
20010621 19.81 19.81 19.26 19.33 4331427
20010622 19.29 19.30 18.73 18.89 4017271
20010625 18.85 18.91 18.41 18.54 3252459
20010626 18.17 18.45 18.05 18.29 11152005
20010627 18.32 18.62 18.25 18.52 6089892
20010628 18.56 18.68 18.44 18.56 3763338
20010629 18.44 18.77 18.39 18.73 4402187
20010702 18.68 18.91 18.41 18.81 3011072
20010703 18.69 18.69 18.05 18.49 3452194
20010705 18.51 18.80 18.43 18.73 2062584
20010706 18.69 18.69 18.32 18.36 2974939
20010709 18.28 18.76 18.28 18.64 2482127
20010710 18.65 19.09 18.48 18.66 3424090
20010711 18.66 18.99 18.32 18.32 3820046
20010712 18.40 18.49 18.20 18.38 5473124
20010713 17.93 18.06 17.68 17.95 9135591
20010716 18.23 18.23 17.74 17.86 3067278
20010717 17.87 18.09 17.86 17.99 3075810
20010718 17.73 18.13 17.56 17.76 5220194
20010719 17.77 18.39 17.77 18.38 6735767
20010720 18.38 18.47 17.83 18.05 6721214
20010723 17.79 18.05 17.67 17.95 7393686
20010724 17.75 17.76 17.38 17.53 6605789
20010725 17.42 17.96 17.29 17.92 3780902
20010726 17.83 18.01 17.62 17.97 3107426
20010727 17.95 18.27 17.87 17.94 2559411
20010730 17.94 18.05 17.58 17.81 1789580
20010731 17.81 18.29 17.81 18.07 2470584
20010801 17.99 18.37 17.88 18.09 2172488
20010802 18.17 18.55 18.13 18.39 2041005
20010803 18.37 18.77 18.19 18.69 4248120
20010806 18.69 18.87 18.61 18.66 5737095
20010807 18.67 19.07 18.65 19.03 4572312
20010808 18.78 18.85 18.41 18.53 5398851
20010809 18.49 18.59 18.36 18.47 2626658
20010810 18.51 18.91 18.33 18.77 2002864
20010813 18.64 18.79 18.41 18.72 1587337
20010814 18.72 18.83 18.54 18.70 1804636
20010815 18.67 18.91 18.62 18.70 1605905
20010816 18.33 18.49 18.13 18.43 3713153
20010817 18.37 18.57 18.26 18.38 2014909
20010820 18.37 18.39 18.25 18.33 2826393
20010821 18.33 18.73 18.33 18.54 2688385
20010822 18.53 18.73 18.38 18.72 3829079
20010823 18.67 18.85 18.55 18.72 2502702
20010824 18.67 19.08 18.65 18.91 3562098
20010827 18.91 19.09 18.80 18.93 2500695
20010828 18.91 18.93 18.49 18.59 2107248
20010829 18.59 18.81 18.53 18.69 3097389
20010830 18.43 18.71 18.43 18.56 2975942
20010831 18.53 18.83 18.49 18.76 1639027
20010904 18.88 19.53 18.80 19.32 3915397
20010905 19.26 19.52 19.18 19.39 3471691
20010906 19.24 19.82 19.24 19.59 4675011
20010907 19.30 19.44 19.14 19.20 3867454
20010910 18.96 19.39 18.96 19.00 4098399
20010917 18.76 18.76 17.25 17.25 4283256
20010918 17.34 17.42 16.93 17.15 3922059
20010919 17.09 17.15 15.97 16.28 4735127
20010920 16.17 16.42 15.59 15.65 4051309
20010921 14.87 15.05 14.57 14.89 6688391
20010924 15.37 15.96 15.35 15.77 6576676
20010925 15.61 16.23 15.45 16.21 5181988
20010926 16.21 16.21 15.81 15.88 2950687
20010927 15.88 16.51 15.86 16.48 3409572
20010928 16.25 16.78 16.25 16.77 5790661
20011001 16.75 16.83 16.25 16.77 5382374
20011002 16.77 16.77 16.41 16.57 3961636
20011003 16.57 16.92 16.35 16.77 3830884
20011004 16.77 17.07 16.53 16.79 2910109
20011005 16.79 17.13 16.63 16.92 2251840
20011008 16.69 16.71 16.35 16.36 2019893
20011009 16.27 17.03 16.25 16.82 2922633
20011010 16.89 17.61 16.82 17.39 5019675
20011011 17.59 18.74 17.59 18.59 5926924
20011012 18.36 18.72 18.16 18.58 4999135
20011015 18.41 18.56 18.30 18.39 2543903
20011016 18.36 18.76 18.16 18.49 2631572
20011017 18.66 18.96 17.89 17.91 3663561
20011018 17.93 18.18 17.53 18.18 5523145
20011019 18.18 18.32 17.71 17.93 6787082
20011022 17.93 19.29 17.93 19.24 7741922
20011023 19.22 19.35 18.68 19.26 5287191
20011024 19.07 19.16 18.68 18.97 7136755
20011025 18.98 19.26 18.83 19.26 4082869
20011026 19.10 19.90 19.10 19.86 3316893
20011029 19.62 19.74 19.18 19.47 4368921
20011030 19.24 19.26 18.80 18.92 4987112
20011031 18.91 19.01 18.64 18.84 4235163
20011101 18.86 19.36 18.54 19.36 4375934
20011102 19.32 20.06 19.16 19.83 3593426
20011105 19.90 20.02 19.28 19.43 4185066
20011106 19.43 19.64 19.06 19.58 5974515
20011107 19.52 19.64 19.22 19.56 2931651
20011108 19.68 20.00 19.63 19.74 3758244
20011109 19.76 19.97 19.52 19.91 1405709
20011112 19.57 19.63 19.32 19.58 2353035
20011113 19.80 20.36 19.80 20.32 2712228
20011114 20.66 20.76 20.57 20.66 4274739
20011115 20.56 20.83 20.56 20.65 5254127
20011116 20.68 20.75 20.50 20.68 2494809
20011119 20.77 21.06 20.76 20.90 2776852
20011120 20.80 21.05 20.66 20.88 2726255
20011121 20.64 20.72 20.46 20.59 2384596
20011123 20.53 20.96 20.52 20.93 650754
20011126 20.86 20.92 20.64 20.76 2674655
20011127 20.76 21.09 20.70 20.92 2679665
20011128 20.90 21.12 20.80 20.90 3532308
20011129 20.78 20.96 20.59 20.78 3332924
20011130 20.83 21.23 20.80 21.13 5520140
20011203 21.13 21.13 20.78 20.80 2744790
20011204 20.82 20.96 20.76 20.93 2635580
20011205 20.95 21.72 20.95 21.71 4443863
20011206 21.59 21.71 21.35 21.60 2928898
20011207 21.35 21.59 21.27 21.48 4299819
20011210 21.48 21.57 21.03 21.05 3952712
20011211 21.03 21.41 20.89 21.24 2650313
20011212 21.19 21.19 20.83 21.04 2858877
20011213 21.07 21.11 20.63 20.73 4046241
20011214 20.73 20.95 20.67 20.80 2583792
20011217 20.83 21.25 20.83 21.21 4041239
20011218 21.23 21.81 21.23 21.81 4099757
20011219 21.49 21.71 21.25 21.71 3662623
20011220 21.71 22.10 21.71 21.95 5921316
20011221 22.11 22.11 21.62 21.65 4665431
20011224 21.81 22.13 21.81 22.10 2332215
20011226 22.03 22.29 22.03 22.09 2645311
20011227 22.09 22.19 21.86 21.92 1600991
20011228 21.92 21.99 21.63 21.93 2458754
20011231 21.89 22.36 21.89 22.09 2809862
20020102 22.29 22.29 21.71 21.94 4502381
20020103 21.71 22.31 21.71 21.89 4526388
20020104 21.89 22.25 21.71 22.21 5372148
20020107 22.15 22.25 21.97 22.17 2291203
20020108 21.99 22.09 21.59 21.89 2748343
20020109 21.87 21.99 21.39 21.63 4226796
20020110 21.59 21.60 21.01 21.23 3302513
20020111 21.07 21.15 20.87 20.99 3117456
20020114 20.89 20.89 20.14 20.23 6076864
20020115 19.99 20.28 19.95 20.26 7634841
20020116 19.99 20.37 19.60 19.69 6413467
20020117 19.67 19.83 19.17 19.77 8130994
20020118 19.59 19.79 19.53 19.59 3752151
20020122 19.64 19.77 19.39 19.64 3283007
20020123 19.99 20.71 19.97 20.70 7660849
20020124 20.95 21.71 20.79 21.69 6872608
20020125 21.47 22.47 21.44 22.35 10244642
20020128 22.25 22.48 22.21 22.36 7746376
20020129 22.36 22.45 21.92 21.95 4554397
20020130 21.96 22.69 21.79 22.62 5500687
20020131 22.67 23.21 22.61 23.21 7412773
20020201 23.09 23.28 22.69 22.89 7365759
20020204 22.63 22.95 22.61 22.69 3939708
20020205 22.69 22.91 22.21 22.23 3724642
20020206 22.49 22.79 22.27 22.45 5632227
20020207 22.47 22.53 22.29 22.33 2940902
20020208 22.19 22.59 22.03 22.51 5117069
20020211 22.69 23.26 22.69 23.25 4439862
20020212 23.11 23.17 22.75 22.99 4726450
20020213 22.99 23.07 22.90 22.99 5719254
20020214 23.15 23.23 22.65 22.91 4588407
20020215 22.91 23.23 22.87 22.99 3470064
20020219 22.63 22.87 21.99 22.28 6338444
20020220 22.49 22.89 22.43 22.79 3960715
20020221 22.71 23.19 22.65 22.87 7521307
20020222 22.85 23.09 22.85 23.01 4320325
20020225 23.09 23.55 22.91 23.39 8039966
20020226 23.27 23.47 22.99 23.03 5502188
20020227 23.03 23.18 22.97 23.10 5564207
20020228 23.10 23.39 22.82 23.15 5307628
20020301 23.03 23.53 22.95 23.29 6445477
20020304 23.39 24.24 23.31 24.23 5802280
20020305 23.99 24.00 23.23 23.23 5481076
20020306 23.23 23.83 23.19 23.73 5760224
20020307 23.83 23.95 23.55 23.93 4857364
20020308 24.03 24.23 24.03 24.15 5317783
20020311 24.11 24.47 23.99 24.25 4462363
20020312 24.03 24.24 24.01 24.14 3433163
20020313 24.14 24.14 23.55 23.71 4214676
20020314 23.63 23.96 23.63 23.85 3157511
20020315 23.85 24.19 23.83 24.02 6010408
20020318 24.03 24.31 23.98 24.05 3077113
20020319 24.05 24.32 23.97 24.18 3100084
20020320 24.11 24.41 24.03 24.09 2771998
20020321 24.05 24.08 23.28 23.49 3943518
20020322 23.53 23.67 23.27 23.38 4788451
20020325 23.42 23.42 22.83 22.96 4110308
20020326 22.97 23.34 22.97 23.30 3194465
20020327 23.27 23.83 23.27 23.77 3902071
20020328 23.93 24.10 23.84 23.95 5176960
20020401 23.98 23.98 23.37 23.47 4020921
20020402 23.37 23.71 23.31 23.63 4140270
20020403 23.64 23.68 22.99 23.03 4635644
20020404 22.67 23.01 22.63 22.68 4211180
20020405 22.78 23.12 22.78 22.84 4056875
20020408 22.57 23.03 22.47 22.90 2299595
20020409 23.17 23.55 23.03 23.37 3834656
20020410 23.37 23.87 23.36 23.73 3275862
20020411 23.80 24.19 23.73 23.73 5043629
20020412 23.95 23.95 23.47 23.70 2841910
20020415 23.70 23.70 23.33 23.47 2232680
20020416 23.67 23.93 23.67 23.81 2718066
20020417 23.81 24.02 23.78 23.92 2531802
20020418 23.87 24.02 23.54 23.63 2895343
20020419 23.81 23.86 23.55 23.61 3468119
20020422 23.61 23.63 22.88 22.88 3877102
20020423 22.88 22.91 22.19 22.26 6317020
20020424 22.53 23.03 22.53 22.73 8527228
20020425 22.73 22.88 22.60 22.72 6777938
20020426 22.76 23.13 22.76 22.78 5291815
20020429 22.80 22.82 22.46 22.47 4630151
20020430 22.67 23.01 22.51 22.87 4425410
20020501 22.89 23.11 22.63 23.07 4915790
20020502 23.11 23.95 23.08 23.81 3354762
20020503 23.55 23.83 23.55 23.74 3017688
20020506 23.74 23.74 23.39 23.45 2558268
20020507 23.53 23.79 23.48 23.53 3160508
20020508 23.79 23.97 23.67 23.86 3459630
20020509 23.77 24.13 23.77 23.95 2501340
20020510 23.95 23.95 23.51 23.51 3724295
20020513 23.53 23.71 23.27 23.57 2612200
20020514 23.57 24.07 23.57 24.07 2918813
20020515 23.99 24.09 23.81 24.03 4330530
20020516 24.03 24.07 23.71 23.71 2908826
20020517 23.71 23.78 23.45 23.59 3444149
20020520 23.62 23.63 23.35 23.40 1350794
20020521 23.39 23.63 23.15 23.16 2003969
20020522 23.05 23.33 22.95 23.29 3055141
20020523 23.32 23.53 23.24 23.47 2469381
20020524 23.33 23.57 23.11 23.29 2431429
20020528 23.03 23.18 22.87 22.90 3395710
20020529 22.87 22.89 22.55 22.55 4862857
20020530 22.57 22.66 22.03 22.17 6593671
20020531 22.23 22.59 21.97 22.43 4602186
20020603 22.23 22.42 21.75 21.75 4778464
20020604 21.79 21.81 21.32 21.47 6072829
20020605 21.57 21.91 21.55 21.91 6941391
20020606 21.87 21.91 21.48 21.50 4222659
20020607 21.50 21.76 21.28 21.73 7284847
20020610 21.83 22.36 21.75 22.15 3322397
20020611 22.19 22.44 21.69 21.73 3580611
20020612 21.77 21.89 21.63 21.73 4450965
20020613 21.75 21.81 21.37 21.37 3969429
20020614 21.26 21.59 20.66 21.19 5537660
20020617 21.10 22.28 21.10 22.25 7178171
20020618 22.21 22.46 22.01 22.44 4514771
20020619 22.35 22.61 22.17 22.20 2837870
20020620 21.97 22.34 21.97 22.14 4283474
20020621 22.03 22.21 21.67 21.88 4162342
20020624 21.63 22.05 21.51 21.93 3923070
20020625 22.15 22.51 22.10 22.15 4137917
20020626 22.01 22.01 21.22 21.67 7585931
20020627 21.77 22.42 21.75 22.42 4967893
20020628 22.23 23.09 22.23 22.86 4272009
20020701 22.69 22.79 22.27 22.27 6108424
20020702 22.27 22.27 21.16 21.39 7078973
20020703 21.30 21.55 20.69 21.06 5247542
20020705 21.18 22.02 21.14 21.97 2440080
20020708 21.83 22.22 21.61 21.63 3882194
20020709 21.41 21.67 20.97 21.04 3783993
20020710 21.07 21.12 20.32 20.38 6261459
20020711 20.30 20.50 19.68 20.06 7353638
20020712 20.34 21.12 20.16 20.88 7348154
20020715 20.66 20.67 19.34 20.36 6384086
20020716 20.18 20.29 19.62 19.68 6858643
20020717 19.96 20.52 19.96 20.34 7044577
20020718 20.34 20.66 19.88 19.88 4050183
20020719 19.88 19.93 19.24 19.29 5217135
20020722 19.08 19.21 17.87 18.33 7636278
20020723 18.30 18.98 18.09 18.30 5122921
20020724 18.26 20.22 18.18 20.18 10678028
20020725 20.12 21.53 19.86 21.46 11804602
20020726 21.42 21.45 20.46 20.69 8096877
20020729 21.02 21.79 20.88 21.59 8589379
20020730 21.59 21.59 20.82 21.15 6804807
20020731 21.06 21.30 20.53 20.98 9999591
20020801 20.98 21.36 20.69 21.16 5610439
20020802 21.16 21.19 19.74 19.90 6259963
20020805 19.98 20.42 19.58 19.66 4747064
20020806 20.18 20.90 20.16 20.51 5599472
20020807 20.68 21.26 20.46 21.24 4186269
20020808 21.73 22.13 21.57 22.13 7138791
20020809 22.13 22.47 21.83 22.28 6856150
20020812 21.77 21.99 21.59 21.73 3847799
20020813 21.71 22.63 21.49 21.85 7165211
20020814 22.03 22.48 21.08 22.44 6827238
20020815 22.53 22.71 21.57 22.05 5585016
20020816 22.05 22.08 21.47 21.95 4782457
20020819 21.91 22.51 21.83 22.50 4149880
20020820 22.40 22.40 21.90 22.00 3830850
20020821 22.27 22.57 21.91 22.26 3209739
20020822 22.20 22.81 22.20 22.75 4197735
20020823 22.59 22.68 22.29 22.47 3184815
20020826 22.45 22.99 22.31 22.99 3130480
20020827 23.29 23.51 23.11 23.38 10069877
20020828 23.32 23.45 22.57 22.66 5825784
20020829 22.59 22.84 22.15 22.47 4271012
20020830 22.48 23.01 22.35 22.48 3986377
20020903 21.81 22.48 21.59 21.60 4235121
20020904 21.61 22.31 21.52 22.25 4317217
20020905 21.86 21.94 21.31 21.31 4560048
20020906 21.68 22.07 21.40 21.91 4448585
20020909 21.82 22.10 21.53 21.88 2687064
20020910 21.86 22.63 21.86 22.56 3736512
20020911 23.19 23.19 22.71 22.94 3950482
20020912 22.67 22.79 22.35 22.41 5350244
20020913 22.41 22.58 21.80 22.58 5397516
20020916 22.39 22.44 22.02 22.20 2970699
20020917 22.55 22.61 21.89 21.97 6522600
20020918 21.77 22.15 21.38 21.99 4441120
20020919 21.74 22.00 21.37 21.39 3667843
20020920 21.61 21.76 21.21 21.45 7966648
20020923 21.45 21.62 20.76 20.90 6299176
20020924 20.54 20.56 20.04 20.10 6790311
20020925 20.34 20.35 19.94 20.10 10128740
20020926 20.24 20.86 20.20 20.86 7774573
20020927 21.38 21.46 20.72 20.76 8322933
20020930 20.36 20.58 19.98 20.54 7355590
20021001 20.54 21.30 20.46 21.22 12587404
20021002 20.70 20.84 20.20 20.20 6418601
20021003 20.30 20.86 20.30 20.51 5449267
20021004 20.58 20.90 20.14 20.31 5155183
20021007 20.38 20.75 20.16 20.21 4574478
20021008 20.38 21.29 20.18 21.06 4364489
20021009 20.82 20.88 19.92 19.94 4358020
20021010 19.94 21.16 19.77 21.13 5765744
20021011 21.30 22.19 21.06 21.91 4576469
20021014 21.92 21.97 21.28 21.60 2978661
20021015 21.90 22.87 21.90 22.78 5730911
20021016 21.74 22.09 21.46 21.46 10757712
20021017 21.66 21.89 21.64 21.80 7543187
20021018 21.80 22.03 21.20 21.96 4919816
20021021 21.76 22.35 21.55 22.21 4972562
20021022 22.09 22.09 21.56 21.62 3456859
20021023 20.90 21.46 20.86 21.22 7422269
20021024 21.40 21.40 20.52 20.57 5825456
20021025 20.92 21.09 20.36 21.05 5985187
20021028 21.22 21.25 20.48 20.70 7574038
20021029 20.60 20.86 20.20 20.66 6950042
20021030 20.86 21.36 20.58 21.30 7405848
20021031 21.22 21.90 21.20 21.90 7850209
20021101 21.66 22.49 21.60 22.44 5972747
20021104 22.61 22.81 22.13 22.13 5395028
20021105 21.93 22.27 21.81 21.89 4246059
20021106 22.07 22.45 21.66 22.40 4801884
20021107 22.31 22.35 21.54 21.69 4773520
20021108 21.85 22.35 21.63 21.82 5742854
20021111 21.74 21.95 20.90 20.98 4779491
20021112 21.16 21.57 20.80 21.44 7417791
20021113 21.42 21.97 21.06 21.68 6810713
20021114 21.82 22.51 21.82 22.41 5208924
20021115 22.21 22.88 22.17 22.73 4932754
20021118 22.76 22.85 22.39 22.49 3937047
20021119 22.43 22.77 22.37 22.62 3626044
20021120 22.53 23.07 22.23 23.07 8856863
20021121 23.07 23.51 22.85 23.51 5504004
20021122 23.41 23.52 22.70 22.83 4625732
20021125 22.97 23.30 22.78 23.23 3759900
20021126 23.07 23.10 22.33 22.54 8287106
20021127 22.58 23.31 22.58 23.28 3580265
20021129 23.42 23.91 23.42 23.71 3229951
20021202 23.75 23.85 23.23 23.51 5152197
20021203 23.35 23.67 23.24 23.43 5552769
20021204 23.15 23.25 22.85 22.92 7273059
20021205 22.94 22.94 22.63 22.73 4400598
20021206 22.54 23.24 22.48 23.14 3311627
20021209 23.05 23.20 22.75 22.80 3873997
20021210 22.99 23.02 22.54 22.95 4518835
20021211 22.71 23.03 22.56 22.91 5122936
20021212 22.83 22.87 22.48 22.57 2693119
20021213 22.57 22.57 21.98 22.01 5256077
20021216 22.16 23.19 22.16 23.19 6351507
20021217 23.19 23.23 22.81 23.00 5394683
20021218 23.01 23.01 22.65 22.96 6231283
20021219 22.75 23.07 22.75 22.97 4389172
20021220 23.05 23.53 23.01 23.35 7975029
20021223 23.51 23.95 23.31 23.55 4838770
20021224 23.49 23.52 23.38 23.38 1398971
20021226 23.43 23.74 23.39 23.45 1884338
20021227 23.37 23.50 23.10 23.12 2169001
20021230 23.13 23.43 22.95 23.35 4311176
20021231 23.25 23.43 23.15 23.26 3881946
20030102 23.35 23.91 23.33 23.87 7394774
20030103 23.88 23.88 23.57 23.70 5284394
20030106 23.70 24.19 23.70 24.15 5226766
20030107 24.15 24.21 23.95 23.99 5731509
20030108 23.88 23.95 23.49 23.53 6127453
20030109 23.57 23.95 23.57 23.91 6054425
20030110 23.92 23.92 23.51 23.51 6467757
20030113 23.51 23.68 23.34 23.47 5287375
20030114 23.55 23.55 23.15 23.49 3635039
20030115 23.50 23.50 22.91 23.01 4299253
20030116 23.11 23.37 23.08 23.28 3820840
20030117 23.21 23.27 22.91 22.91 5096110
20030121 23.01 23.02 22.60 22.60 4727985
20030122 22.60 22.81 22.42 22.45 4962969
20030123 22.40 22.54 22.16 22.38 5672390
20030124 22.38 22.50 21.81 21.81 4268948
20030127 21.82 21.82 20.91 20.97 6767820
20030128 21.03 21.64 21.03 21.55 7147867
20030129 21.56 21.85 21.16 21.64 6382805
20030130 21.64 21.89 21.38 21.38 7156313
20030131 21.30 22.27 21.23 21.96 6717147
20030203 21.86 22.27 21.86 22.01 4701655
20030204 21.91 21.91 21.57 21.75 3815375
20030205 21.76 22.17 21.57 21.76 5075244
20030206 21.72 21.82 21.34 21.43 3602748
20030207 21.68 21.70 21.27 21.27 3561514
20030210 21.24 21.54 21.10 21.50 3967891
20030211 21.50 21.57 21.10 21.23 3575424
20030212 21.24 21.40 21.10 21.12 3207797
20030213 21.17 21.27 20.88 21.17 3235120
20030214 21.17 21.49 20.91 21.41 2825266
20030218 21.66 21.96 21.62 21.74 2775586
20030219 21.72 21.76 21.39 21.48 2748263
20030220 21.52 21.58 21.18 21.38 3222204
20030221 21.34 21.50 21.10 21.37 4519332
20030224 21.37 21.37 20.84 20.84 3629575
20030225 20.61 20.67 20.17 20.57 7295912
20030226 20.57 20.87 20.51 20.68 4990293
20030227 20.73 21.14 20.70 21.02 3125329
20030228 21.10 21.38 20.97 21.28 5455788
20030303 21.44 21.62 21.01 21.01 3503389
20030304 21.06 21.07 20.73 20.85 5841797
20030305 20.88 21.00 20.63 21.00 4417246
20030306 20.76 20.97 20.68 20.86 6237686
20030307 20.86 21.21 20.66 21.16 3861991
20030310 21.10 21.26 20.62 20.66 2666212
20030311 20.67 20.75 20.40 20.44 3548174
20030312 20.45 20.59 20.18 20.59 4099957
20030313 21.06 21.93 21.04 21.93 6260987
20030314 22.07 22.27 21.89 22.13 4993818
20030317 22.07 22.98 21.80 22.83 9063533
20030318 22.91 23.14 22.39 22.83 6029962
20030319 22.83 23.08 22.68 23.03 5053805
20030320 23.03 23.18 22.71 23.17 6294203
20030321 23.36 23.82 23.23 23.82 5646241
20030324 23.82 23.82 22.87 23.01 4395928
20030325 23.34 23.39 22.89 23.17 5053309
20030326 23.17 23.32 22.87 23.04 3871411
20030327 22.83 23.09 22.72 22.93 5314080
20030328 22.93 22.98 22.75 22.94 5567911
20030331 22.02 23.07 22.02 22.73 3553131
20030401 22.83 23.41 22.55 23.20 4379072
20030402 23.56 24.00 23.54 23.90 4324538
20030403 24.02 24.02 23.52 23.56 5310114
20030404 23.80 23.92 23.47 23.60 4627945
20030407 24.00 24.26 23.58 23.69 6277843
20030408 23.44 23.47 22.89 23.12 7476597
20030409 23.11 23.29 22.68 22.73 5057771
20030410 22.99 23.05 22.83 22.91 3911072
20030411 22.99 23.25 22.59 22.76 3829767
20030414 22.76 23.20 22.38 23.12 7081474
20030415 23.12 23.24 22.81 23.22 6855902
20030416 23.28 23.31 22.69 22.71 4838148
20030417 22.71 23.40 22.70 23.27 6949601
20030421 23.34 23.70 23.18 23.39 4448479
20030422 23.39 23.58 23.08 23.57 4534741
20030423 23.57 23.59 23.02 23.54 4360729
20030424 23.54 23.54 22.97 23.22 6367080
20030425 23.22 23.22 22.69 22.72 4142593
20030428 22.95 23.57 22.87 23.47 3271042
20030429 23.47 23.65 23.23 23.32 6715106
20030430 23.28 23.70 23.24 23.43 8953970
20030501 23.43 23.43 22.84 23.24 3669635
20030502 23.28 23.86 23.28 23.80 3740529
20030505 23.87 23.88 23.38 23.66 4266534
20030506 23.66 23.72 23.41 23.63 4098470
20030507 23.53 23.55 23.12 23.23 3457449
20030508 23.06 23.40 22.85 22.92 3409856
20030509 23.10 23.53 23.01 23.37 2588873
20030512 23.37 23.82 23.20 23.73 3336979
20030513 23.73 23.77 23.51 23.56 3293847
20030514 23.54 23.58 23.20 23.41 2975568
20030515 23.38 23.56 23.25 23.47 3581390
20030516 23.47 23.59 23.20 23.27 2628534
20030519 23.27 23.27 22.78 22.85 3164949
20030520 22.85 23.20 22.67 22.93 3493144
20030521 22.91 23.19 22.82 23.10 4195640
20030522 22.94 23.47 22.94 23.39 3503059
20030523 23.40 23.58 22.89 23.54 4574402
20030527 23.48 24.05 23.36 23.99 4808898
20030528 23.99 24.04 23.73 23.76 3768788
20030529 23.79 24.07 23.35 23.47 4709746
20030530 23.84 24.28 23.77 24.20 6914898
20030602 24.29 24.62 24.23 24.47 6303623
20030603 24.25 24.49 24.18 24.48 4990347
20030604 24.59 24.65 24.37 24.62 4609848
20030605 24.59 24.75 24.41 24.68 5043862
20030606 24.75 24.83 24.35 24.36 5258642
20030609 24.45 24.49 24.03 24.07 3878409
20030610 24.13 24.54 24.06 24.36 2907446
20030611 24.36 24.43 24.20 24.25 5010210
20030612 24.41 24.80 24.29 24.78 5363062
20030613 24.79 24.89 24.49 24.66 3636905
20030616 24.94 25.66 24.91 25.65 7491560
20030617 25.65 25.82 25.39 25.76 5747092
20030618 25.56 25.63 25.06 25.19 3010877
20030619 25.25 25.30 24.62 24.72 5408592
20030620 24.63 24.75 24.51 24.61 5168573
20030623 24.61 24.61 23.88 23.99 4878570
20030624 23.90 24.20 23.90 23.94 5819346
20030625 24.00 24.26 23.82 23.85 8810426
20030626 23.88 24.23 23.76 24.17 4427236
20030627 24.17 24.29 23.91 24.11 5060193
20030630 24.13 24.43 23.95 24.29 3614141
20030701 24.29 24.32 23.71 24.25 3619584
20030702 24.21 24.69 24.21 24.59 3504276
20030703 24.59 24.69 23.91 24.46 2160665
20030707 24.81 25.06 24.68 24.95 3184086
20030708 24.95 25.00 24.49 24.67 4713279
20030709 24.67 24.79 24.29 24.49 3669073
20030710 24.39 24.43 24.25 24.37 2359114
20030711 24.47 24.89 24.47 24.73 3481017
20030714 25.04 25.11 24.47 24.87 3281578
20030715 24.98 25.16 24.79 24.89 3261288
20030716 24.87 25.02 24.44 24.79 2927736
20030717 24.77 25.13 24.66 24.73 3196953
20030718 24.83 25.46 24.81 25.45 4323310
20030721 25.40 26.06 25.40 26.06 7788985
20030722 25.99 26.02 25.74 25.91 5673355
20030723 25.91 25.91 25.11 25.26 7495024
20030724 24.91 24.91 24.17 24.63 15024689
20030725 24.64 25.84 24.62 25.76 7908252
20030728 25.52 26.21 25.50 25.67 7922109
20030729 25.58 26.01 25.54 25.85 5950985
20030730 25.99 26.07 25.72 26.06 3700745
20030731 26.17 26.47 26.11 26.13 5499650
20030801 26.03 26.37 25.95 26.24 5171047
20030804 26.24 26.24 25.45 25.97 7125840
20030805 25.97 26.14 25.74 25.74 4583124
20030806 25.74 26.01 25.56 25.74 5807468
20030807 25.74 26.06 24.96 25.77 6195458
20030808 25.40 25.61 25.32 25.40 6116276
20030811 25.22 25.46 25.16 25.33 4795925
20030812 25.46 25.46 25.17 25.40 4470291
20030813 25.50 25.85 25.37 25.46 4606384
20030814 25.66 26.09 25.60 25.91 6677970
20030815 25.91 25.91 25.57 25.83 1505438
20030818 25.91 26.26 25.82 26.21 2840142
20030819 26.21 26.24 25.69 26.22 3768545
20030820 26.22 26.22 26.03 26.04 2950006
20030821 26.11 26.50 26.04 26.37 4103086
20030822 26.57 26.59 26.09 26.09 3222687
20030825 25.97 26.07 25.80 25.99 2456111
20030826 25.88 25.99 25.42 25.58 6000968
20030827 25.68 25.68 25.39 25.46 3222192
20030828 25.50 25.85 25.32 25.79 2744629
20030829 25.79 25.84 25.62 25.79 1968155
20030902 25.79 26.02 25.66 26.02 4253037
20030903 25.97 26.27 25.90 26.18 4191588
20030904 26.13 26.18 25.89 25.98 2486100
20030905 25.77 25.98 25.57 25.85 3116024
20030908 25.91 26.20 25.83 26.02 4551263
20030909 25.78 25.93 25.64 25.64 3148632
20030910 25.52 25.57 25.32 25.38 4652051
20030911 25.54 25.83 25.45 25.62 3255348
20030912 25.73 26.01 25.49 25.92 5586314
20030915 25.92 25.94 25.67 25.78 3143691
20030916 25.88 25.97 25.65 25.78 3651089
20030917 25.78 25.78 25.47 25.50 2178796
20030918 25.50 25.65 25.43 25.58 5284939
20030919 25.62 25.62 25.39 25.42 6385700
20030922 25.12 25.19 24.94 25.00 4410456
20030923 25.02 25.15 24.96 25.08 5026547
20030924 25.12 25.12 24.73 24.80 5594713
20030925 24.84 24.92 24.63 24.64 4989986
20030926 24.64 24.64 24.33 24.50 5012713
20030929 25.00 25.21 24.81 25.06 12269437
20030930 25.06 25.26 24.77 25.08 5444026
20031001 25.30 25.61 25.22 25.61 4593752
20031002 25.61 25.76 25.46 25.71 2599239
20031003 25.71 26.52 25.71 26.24 5246402
20031006 26.25 26.47 26.17 26.37 3906517
20031007 26.37 26.56 26.13 26.52 3391214
20031008 26.60 26.86 26.51 26.73 4380813
20031009 26.94 27.00 26.56 26.68 3345761
20031010 26.86 27.02 26.73 26.78 2728683
20031013 26.88 27.07 26.80 26.96 2795380
20031014 26.96 27.12 26.89 27.11 4812619
20031015 27.22 27.37 27.07 27.16 5169329
20031016 26.98 27.41 26.98 27.22 3401590
20031017 27.22 27.30 26.89 26.95 2364068
20031020 27.04 27.07 26.77 26.89 2184231
20031021 26.89 27.13 26.84 26.91 3554748
20031022 26.91 26.91 26.46 26.58 2761290
20031023 26.58 26.78 26.35 26.69 3968274
20031024 26.69 26.69 26.36 26.60 2888263
20031027 26.60 26.84 26.56 26.78 3923315
20031028 26.78 26.84 26.30 26.70 7377275
20031029 26.66 28.22 26.31 27.81 16117161
20031030 28.13 28.58 28.03 28.37 10349527
20031031 28.37 28.38 27.98 28.17 4010269
20031103 28.17 28.36 28.17 28.26 2655562
20031104 28.26 28.53 28.04 28.36 3532021
20031105 28.36 28.56 28.17 28.46 3175805
20031106 28.40 28.65 28.22 28.60 2547857
20031107 28.60 28.73 28.41 28.49 2353693
20031110 28.49 28.55 28.09 28.22 2231660
20031111 28.22 28.22 27.97 27.98 2518214
20031112 27.98 28.26 27.85 28.10 3323034
20031113 28.10 28.22 27.94 28.18 2822060
20031114 28.18 28.42 27.93 28.08 2304287
20031117 27.98 28.06 27.71 27.85 2750421
20031118 27.83 27.96 27.43 27.52 3841795
20031119 27.53 27.67 27.39 27.39 3609094
20031120 27.39 27.77 27.12 27.44 3847230
20031121 27.54 27.59 27.41 27.43 4280025
20031124 27.56 27.89 27.55 27.87 4469249
20031125 28.46 29.42 28.36 29.21 8765577
20031126 29.25 29.43 29.13 29.18 4588317
20031128 29.21 29.23 29.05 29.06 1483162
20031201 29.13 30.00 29.12 29.79 3995941
20031202 29.81 29.94 29.58 29.75 4283483
20031203 29.74 30.28 29.73 29.94 3442684
20031204 29.71 30.01 29.50 29.97 5754081
20031205 29.97 29.97 29.52 29.52 3544273
20031208 29.32 29.92 29.32 29.91 4986245
20031209 30.01 30.17 29.85 30.04 5122355
20031210 30.09 30.09 29.53 29.67 3193643
20031211 29.77 30.01 29.67 30.01 2238410
20031212 30.11 30.23 29.97 30.17 2505698
20031215 30.42 30.52 30.04 30.12 3352438
20031216 30.32 30.48 29.98 30.38 1291561
20031217 30.39 30.50 30.06 30.50 1615068
20031218 30.58 30.75 30.22 30.48 1440616
20031219 30.48 30.48 29.60 29.96 2160986
20031222 29.89 30.86 29.88 30.79 1315972
20031223 30.50 30.64 30.34 30.52 1149904
20031224 30.52 30.60 30.26 30.38 392548
20031226 30.34 30.66 30.34 30.51 229192
20031229 30.72 30.97 30.44 30.93 1070383
20031230 30.97 30.97 30.58 30.84 1549109
20031231 30.94 31.03 30.61 30.98 1116863
20040102 30.94 31.07 30.45 30.54 1168520
20040105 30.89 31.10 30.49 30.91 1112424
20040106 30.85 31.03 30.56 30.89 1439383
20040107 30.89 30.90 30.16 30.90 1166055
20040108 30.90 31.44 30.72 31.44 1191575
20040109 31.24 31.27 30.38 30.54 1714808
20040112 30.77 30.77 30.35 30.47 1520137
20040113 30.55 30.64 30.02 30.30 1571054
20040114 30.30 30.57 30.10 30.51 1167904
20040115 30.50 30.80 30.21 30.50 1634054
20040116 30.72 31.11 30.50 30.92 1566370
20040120 31.05 31.13 30.79 30.95 1406465
20040121 30.90 30.96 30.22 30.58 1731205
20040122 30.54 30.55 29.53 29.53 2657712
20040123 29.69 29.74 29.05 29.05 3237410
20040126 29.05 29.26 28.63 29.12 3257136
20040127 29.36 30.20 28.92 29.69 3345903
20040128 29.83 29.89 29.21 29.21 3470301
20040129 29.22 29.36 28.55 28.71 2749684
20040130 28.59 28.79 28.42 28.72 2746356
20040202 28.72 28.96 28.55 28.58 2245808
20040203 28.63 28.78 28.49 28.67 1190712
20040204 28.73 28.84 28.45 28.55 1427178
20040205 28.51 28.93 28.50 28.62 1719739
20040206 28.66 29.20 28.45 29.08 1679548
20040209 29.22 29.57 29.09 29.33 1545780
20040210 29.44 29.44 29.13 29.33 1528520
20040211 29.21 29.94 29.15 29.82 2140643
20040212 29.52 29.58 29.09 29.14 1938205
20040213 29.20 29.39 28.84 28.96 1607424
20040217 29.24 29.36 29.05 29.18 733315
20040218 29.61 29.71 29.05 29.40 1820095
20040219 29.73 30.38 29.73 29.90 1741561
20040220 30.08 30.08 29.33 29.60 1180479
20040223 29.60 29.60 28.94 29.37 1517548
20040224 29.36 29.92 29.24 29.67 1557863
20040225 29.45 29.97 29.40 29.88 1370712
20040226 29.81 30.01 29.45 29.90 1404123
20040227 30.03 30.13 29.36 29.46 3209054
20040301 29.57 29.85 29.49 29.74 1591397
20040302 29.61 29.69 29.38 29.48 1728493
20040303 29.69 29.87 29.46 29.69 1412571
20040304 29.88 30.14 29.57 30.13 1748003
20040305 30.13 30.54 30.10 30.40 2009031
20040308 30.05 30.44 30.05 30.30 1555240
20040309 30.42 30.50 30.09 30.39 2725323
20040310 30.36 30.36 29.03 29.10 3014958
20040311 29.10 29.23 28.60 28.73 2741530
20040312 28.79 29.24 28.74 28.99 1427182
20040315 28.93 28.93 28.38 28.61 1549470
20040316 29.12 29.20 28.56 28.82 1179905
20040317 28.83 29.30 28.83 29.13 1128092
20040318 29.16 29.20 28.82 29.09 687685
20040319 28.93 29.30 28.92 28.97 855400
20040322 28.69 28.95 28.12 28.54 1194393
20040323 28.67 28.94 28.18 28.35 1573903
20040324 28.40 28.59 28.22 28.26 1258852
20040325 28.75 29.69 28.66 29.60 2042427
20040326 29.44 29.51 29.19 29.27 2070543
20040329 29.52 30.55 29.52 30.32 1690297
20040330 30.32 30.33 29.83 30.06 1182115
20040331 30.18 30.42 29.57 30.23 1590723
20040401 30.42 30.75 30.24 30.35 1220422
20040402 30.91 31.32 30.73 30.87 1502445
20040405 30.81 31.10 30.73 30.99 1048777
20040406 30.91 31.25 30.80 31.24 1453456
20040407 31.24 31.35 30.82 30.94 1673476
20040408 31.19 31.33 30.79 30.96 967498
20040412 30.96 31.41 30.96 31.39 849016
20040413 31.43 31.43 30.91 30.96 1236138
20040414 30.96 31.38 30.81 30.87 1806446
20040415 30.99 31.35 30.97 31.19 1014645
20040416 31.36 31.56 31.06 31.36 1031097
20040419 31.21 31.43 31.05 31.34 658954
20040420 31.44 31.58 30.70 30.70 1077630
20040421 30.79 30.99 30.43 30.82 1610368
20040422 30.46 31.49 30.46 31.27 1673967
20040423 31.32 31.32 30.75 30.97 1019188
20040426 30.95 31.26 30.73 30.75 870134
20040427 30.75 30.99 30.46 30.62 1914859
20040428 30.72 30.73 29.87 29.97 1899635
20040429 30.14 30.26 29.52 29.57 2181904
20040430 29.89 30.40 29.59 29.77 1537560
20040503 29.85 30.23 29.18 30.14 2748528
20040504 30.14 30.60 29.83 30.27 1265359
20040505 30.18 30.41 29.74 30.31 1343815
20040506 30.18 30.26 29.86 30.14 1045339
20040507 29.73 30.03 28.87 28.91 2357723
20040510 28.71 29.17 28.47 28.95 1667951
20040511 28.98 29.52 28.98 29.52 1630504
20040512 29.32 29.44 28.60 29.39 1759913
20040513 29.08 29.60 28.91 29.54 1041411
20040514 29.38 29.64 28.93 29.54 1511408
20040517 29.20 29.28 28.41 28.45 2334518
20040518 28.59 28.83 28.49 28.72 2246854
20040519 28.91 29.44 28.34 28.52 1687841
20040520 29.20 29.24 28.61 28.69 2030149
20040521 28.95 29.37 28.75 28.83 1930452
20040524 29.12 29.40 28.64 28.71 1600668
20040525 28.75 29.58 28.60 29.50 1514109
20040526 29.52 30.09 29.52 29.93 1736462
20040527 30.18 30.52 29.93 30.09 1716572
20040528 30.22 30.22 29.72 30.13 1115569
20040601 30.03 30.18 29.91 30.09 1303052
20040602 30.31 30.52 29.93 30.49 1262535
20040603 30.28 30.46 30.01 30.10 1302966
20040604 30.21 30.62 30.21 30.46 1116234
20040607 30.62 31.07 30.58 31.06 1050811
20040608 31.07 31.07 30.71 30.92 1594131
20040609 30.92 31.07 30.59 30.67 1002385
20040610 30.95 31.01 30.63 30.76 732987
20040614 30.76 30.76 30.24 30.42 793275
20040615 30.75 30.91 30.51 30.59 1188384
20040616 30.76 30.76 30.22 30.53 711587
20040617 30.50 30.67 30.40 30.58 1167962
20040618 30.42 31.27 30.41 30.85 984287
20040621 30.65 30.95 30.54 30.65 1041273
20040622 30.67 31.07 30.61 30.99 1513911
20040623 31.03 31.39 30.84 31.29 1450200
20040624 31.31 31.98 31.24 31.73 2159708
20040625 31.73 32.06 31.57 31.67 1707980
20040628 31.57 31.80 31.49 31.70 1619078
20040629 31.70 32.59 31.66 32.58 1975911
20040630 32.58 32.82 32.33 32.64 1961848
20040701 32.49 32.58 31.62 31.95 1264813
20040702 31.77 31.83 31.24 31.76 741792
20040706 31.65 31.91 31.32 31.39 1175421
20040707 31.34 31.60 31.07 31.43 1338796
20040708 31.43 31.43 31.04 31.05 892083
20040709 31.26 31.66 31.18 31.48 1199634
20040712 31.54 31.75 31.16 31.65 607399
20040713 31.69 32.33 31.53 32.32 1928341
20040714 32.33 32.81 32.22 32.64 2817978
20040715 32.63 32.95 32.60 32.82 1626415
20040716 33.24 33.24 32.64 32.81 1656253
20040719 32.82 32.96 32.64 32.73 1398839
20040720 32.68 32.83 32.55 32.79 1929320
20040721 32.79 32.82 32.27 32.38 1906207
20040722 32.18 32.27 31.79 31.96 1914767
20040723 31.89 32.06 31.39 31.60 1278998
20040726 31.69 31.77 31.10 31.25 2248488
20040727 31.20 31.72 31.06 31.69 1635220
20040728 31.69 31.77 31.32 31.64 1855458
20040729 31.65 32.48 31.65 32.32 995170
20040730 32.30 32.54 31.94 32.26 1154632
20040802 32.27 32.51 32.02 32.46 795476
20040803 32.46 32.50 31.85 32.30 1015225
20040804 31.93 32.93 31.53 32.67 1990218
20040805 32.66 32.68 31.81 31.92 1014369
20040806 31.74 31.74 30.74 30.80 1329258
20040809 31.00 31.39 30.94 31.14 882177
20040810 31.03 31.64 31.03 31.56 864201
20040811 31.30 31.79 31.18 31.59 1338307
20040812 31.56 31.56 31.18 31.25 864201
20040813 31.28 31.39 30.84 31.24 1776828
20040816 31.24 32.46 31.24 32.46 1745156
20040817 32.46 32.66 32.30 32.33 1170897
20040818 32.32 32.71 32.10 32.71 940019
20040819 32.59 32.71 32.39 32.70 933538
20040820 32.70 32.91 32.54 32.73 974748
20040823 32.84 32.86 32.48 32.48 1061572
20040824 32.83 33.19 32.73 32.87 965455
20040825 32.88 33.23 32.64 33.21 1360808
20040826 33.28 33.92 33.27 33.72 1548396
20040827 33.72 33.72 33.16 33.28 1150352
20040830 33.29 33.51 33.03 33.03 833996
20040831 33.16 33.30 32.94 33.18 885235
20040901 33.32 33.73 33.18 33.42 956405
20040902 33.49 34.57 33.49 34.49 1312439
20040903 34.47 34.92 34.43 34.72 1821113
20040907 34.47 34.71 34.37 34.42 2791188
20040908 34.68 34.68 34.05 34.14 1936372
20040909 34.02 34.23 33.85 33.87 1542226
20040910 33.98 34.15 33.68 34.15 947534
20040913 33.78 34.25 33.73 34.17 1055848
20040914 34.32 34.41 33.69 34.15 1554044
20040915 34.19 34.23 33.67 34.05 1170864
20040916 33.91 34.81 33.91 34.48 947656
20040917 34.64 34.85 34.55 34.69 1175737
20040920 34.54 34.85 34.41 34.64 584701
20040921 34.55 34.87 34.55 34.75 755274
20040922 34.76 34.80 34.28 34.46 2097442
20040923 34.43 34.54 33.82 33.87 1241895
20040924 33.90 34.23 33.90 34.10 1675151
20040927 34.10 34.21 33.82 33.95 1122250
20040928 33.98 34.60 33.98 34.47 1570249
20040929 34.47 34.60 34.18 34.47 1642986
20040930 34.60 35.32 34.45 35.08 2758048
20041001 35.46 35.53 34.85 35.05 1524194
20041004 35.13 35.51 35.13 35.33 1238484
20041005 35.29 35.38 34.99 35.29 1266019
20041006 35.09 35.44 35.09 35.42 1037938
20041007 35.41 35.41 34.77 34.77 963008
20041008 34.59 34.84 34.36 34.64 1324258
20041011 34.82 35.05 34.58 34.80 1178052
20041012 34.78 34.78 34.20 34.47 1450725
20041013 34.47 34.52 33.76 34.01 1520782
20041014 33.77 34.36 33.77 34.17 1600221
20041015 34.39 35.21 34.28 34.82 1153319
20041018 34.64 35.10 34.48 34.88 926822
20041019 34.88 35.23 34.34 34.38 1219355
20041020 34.35 34.64 34.16 34.60 1045492
20041021 34.60 34.84 34.17 34.43 1482769
20041022 34.60 34.78 34.07 34.10 1389075
20041025 34.02 34.41 33.86 34.31 718723
20041026 34.39 35.01 33.95 34.88 1236169
20041027 34.72 34.72 33.97 34.51 1981452
20041028 34.31 34.46 33.43 34.34 2023486
20041029 34.18 34.95 34.18 34.64 1446461
20041101 34.80 34.80 34.32 34.61 1058407
20041102 34.55 35.07 34.37 34.47 1099588
20041103 34.98 35.24 34.78 34.90 919390
20041104 34.68 35.90 34.68 35.90 1129439
20041105 35.90 36.27 35.61 35.90 1242382
20041108 35.73 35.87 35.56 35.84 1252129
20041109 35.84 36.09 35.78 35.86 1042446
20041110 35.99 36.29 35.86 36.11 1405645
20041111 36.36 36.40 36.13 36.17 1408082
20041112 36.28 36.59 35.95 36.50 969587
20041115 36.50 36.56 36.06 36.34 609678
20041116 36.20 36.27 35.95 35.97 1072297
20041117 36.36 36.85 36.36 36.43 1452188
20041118 36.43 36.84 36.43 36.75 701056
20041119 36.75 36.75 36.11 36.37 1323405
20041122 36.44 36.77 36.08 36.61 1455843
20041123 36.69 36.70 36.29 36.43 1578899
20041124 36.52 36.75 36.47 36.71 995539
20041126 36.71 37.10 36.67 37.10 1127489
20041129 36.98 37.13 36.55 36.79 1676979
20041130 36.73 36.98 36.53 36.85 1683558
20041201 37.02 37.43 36.83 37.43 1586819
20041202 37.75 37.86 37.35 37.54 2055529
20041203 38.09 38.09 37.23 37.85 1592058
20041206 37.85 37.88 37.59 37.75 1240980
20041207 37.18 37.36 36.64 36.75 1858130
20041208 36.76 36.95 36.44 36.78 1138121
20041209 36.78 36.84 36.11 36.64 1614160
20041210 37.29 37.29 36.40 36.40 1003203
20041213 36.36 36.60 36.27 36.39 1863231
20041214 36.14 36.52 36.14 36.33 1058093
20041215 36.34 36.73 36.27 36.56 1300970
20041216 36.57 36.61 36.04 36.18 1748350
20041217 35.41 36.06 35.36 35.53 3795560
20041220 35.94 36.56 35.94 36.12 1529032
20041221 36.15 36.50 36.07 36.45 1599466
20041222 35.94 36.62 35.90 36.32 2189414
20041223 36.40 36.57 36.23 36.51 831611
20041227 36.69 36.81 36.14 36.35 919896
20041228 36.29 36.64 36.29 36.61 749275
20041229 36.61 36.61 36.41 36.52 520242
20041230 36.53 36.73 36.44 36.56 648724
20041231 36.69 36.70 36.35 36.36 662083
20050103 36.52 36.69 35.84 36.22 1679251
20050104 36.15 36.21 35.48 35.70 2157719
20050105 35.58 36.06 34.97 34.97 2523613
20050106 34.83 35.42 34.78 35.32 2545229
20050107 35.34 35.52 35.19 35.31 1489079
20050110 35.10 35.47 35.02 35.19 967986
20050111 35.19 35.30 34.75 35.10 1005511
20050112 35.02 35.30 34.71 35.28 1313479
20050113 35.12 35.21 34.68 34.73 1327687
20050114 34.67 34.79 34.48 34.74 2221231
20050118 34.46 34.99 34.39 34.92 1245473
20050119 34.79 34.82 34.40 34.44 1397514
20050120 34.41 34.42 33.93 34.07 2393310
20050121 34.13 34.18 33.81 33.89 2739409
20050124 33.84 34.12 33.82 33.82 1344688
20050125 33.93 34.49 33.84 33.93 2109265
20050126 34.30 34.58 33.98 34.52 3794831
20050127 34.52 35.29 34.52 35.06 2701520
20050128 35.07 35.13 34.86 35.12 1780652
20050131 35.57 35.61 35.33 35.53 1512881
20050201 35.53 35.72 35.35 35.53 1422773
20050202 35.70 35.77 35.49 35.53 1543240
20050203 35.45 35.47 35.12 35.40 1104969
20050204 35.37 36.41 35.37 36.34 1525510
20050207 36.26 37.02 36.24 36.83 1817691
20050208 36.93 36.93 36.60 36.75 1137271
20050209 36.69 36.78 36.08 36.22 1210256
20050210 36.23 36.73 36.15 36.51 1012797
20050211 36.55 37.20 36.32 36.92 1020083
20050214 36.81 36.96 36.73 36.89 654068
20050215 36.81 37.26 36.73 37.21 879822
20050216 36.97 37.29 36.85 37.19 1204305
20050217 37.01 37.28 36.95 37.06 1180139
20050218 37.10 37.43 37.08 37.22 960943
20050222 36.99 37.22 36.40 36.44 1445118
20050223 36.56 36.74 36.31 36.66 1221914
20050224 36.66 36.96 36.48 36.96 1578457
20050225 36.83 37.43 36.70 37.40 1639055
20050228 37.14 37.30 36.73 36.92 1619261
20050301 36.92 37.54 36.92 37.39 1729041
20050302 37.06 37.80 36.93 37.69 1975683
20050303 37.95 38.06 37.66 37.95 1462296
20050304 38.19 39.00 38.11 39.00 2536187
20050307 39.52 39.98 39.29 39.48 3015918
20050308 39.66 39.66 39.32 39.46 1846589
20050309 39.72 40.10 39.60 39.80 3082205
20050310 39.68 39.84 39.04 39.48 2179715
20050311 39.39 39.96 39.29 39.56 1578177
20050314 39.68 39.99 39.48 39.94 1286782
20050315 39.94 39.96 39.41 39.48 1625352
20050316 39.48 39.51 38.76 38.83 1998637
20050317 38.90 39.75 38.75 39.65 2066617
20050318 39.66 39.72 39.24 39.60 1918561
20050321 39.56 39.57 39.10 39.19 1124453
20050322 39.10 39.80 39.00 39.31 2140161
20050323 39.19 39.73 39.19 39.56 1986057
20050324 39.66 39.93 39.48 39.53 1261138
20050328 39.72 39.84 39.52 39.64 1145137
20050329 39.72 39.81 38.58 38.59 1581927
20050330 38.75 39.32 38.60 39.27 1554831
20050331 39.39 39.71 39.32 39.57 1258961
20050401 39.93 40.01 39.27 39.38 1677607
20050404 39.19 39.61 39.06 39.48 1376172
20050405 39.48 39.62 39.28 39.48 1166063
20050406 39.76 40.13 39.72 39.85 1493746
20050407 39.89 40.20 39.56 40.19 1476207
20050408 40.19 40.34 40.01 40.04 1405808
20050411 40.10 40.86 39.82 40.41 2536671
20050412 40.41 40.43 39.48 40.26 2033111
20050413 40.05 40.05 38.84 38.98 2306362
20050414 38.90 38.90 37.86 38.30 2855524
20050415 37.86 37.88 36.88 37.01 2604409
20050418 36.81 37.33 36.63 37.14 2255800
20050419 37.26 37.93 37.15 37.86 1716798
20050420 37.78 37.86 36.99 37.01 1433629
20050421 37.02 38.29 36.38 38.24 2109679
20050422 38.24 38.29 37.44 37.81 1587249
20050425 38.11 38.52 37.81 38.14 987888
20050426 37.95 38.38 37.38 37.40 1084415
20050427 37.40 37.81 36.67 37.79 2243341
20050428 37.90 38.25 37.24 37.24 2304063
20050429 38.11 38.71 37.99 38.71 2591345
20050502 38.69 38.92 38.43 38.66 1376051
20050503 38.69 39.18 38.47 38.94 1475481
20050504 39.21 39.24 38.86 39.21 1464957
20050505 39.14 39.31 38.74 39.05 1393953
20050506 39.14 39.50 38.81 39.02 1185901
20050509 39.02 39.14 38.69 38.94 1437620
20050510 38.73 38.74 38.19 38.24 1802801
20050511 38.19 38.75 37.93 38.71 2270678
20050512 38.65 39.48 37.08 37.31 2940922
20050513 37.43 37.64 35.95 36.27 3156838
20050516 36.29 37.19 36.19 37.14 1446813
20050517 37.12 37.93 36.83 37.81 1703371
20050518 38.86 40.05 38.13 39.91 3025232
20050519 39.76 39.85 39.14 39.34 1684139
20050520 39.03 39.27 38.75 39.05 1064093
20050523 39.01 39.67 38.98 39.31 1138242
20050524 39.13 39.34 38.81 38.93 1301055
20050525 38.75 39.14 38.22 38.62 1277347
20050526 38.79 38.98 38.61 38.77 969139
20050527 38.69 38.81 38.54 38.77 934907
20050531 38.70 39.03 38.46 38.75 897893
20050601 38.76 39.75 38.71 39.59 1148403
20050602 39.23 39.65 38.82 39.60 1182635
20050603 39.50 39.87 39.04 39.04 842339
20050606 38.96 39.21 38.59 38.99 1219163
20050607 39.19 39.69 38.95 38.95 1328462
20050608 39.21 39.22 38.40 38.48 1112635
20050609 38.31 38.94 38.01 38.72 1048044
20050610 38.73 39.06 38.50 38.60 842098
20050613 38.44 39.19 38.34 38.63 949831
20050614 38.55 39.08 38.54 38.89 825469
20050615 39.13 39.35 38.76 39.35 947662
20050616 39.43 40.43 39.42 40.14 1495845
20050617 40.50 40.50 39.83 39.83 1617075
20050620 39.56 40.41 39.28 40.20 1837481
20050621 40.04 40.52 39.95 40.52 2053790
20050622 40.40 40.79 40.40 40.76 2126214
20050623 40.60 40.79 39.17 39.17 1529467
20050624 39.06 39.54 38.26 38.56 2713442
20050627 38.41 39.00 38.09 38.57 1837842
20050628 38.64 39.55 38.64 39.14 1039488
20050629 39.18 39.37 39.02 39.24 889698
20050630 39.13 39.65 38.59 38.67 2067046
20050701 38.72 38.96 38.26 38.41 1241698
20050705 38.41 38.46 37.98 38.21 1394259
20050706 38.03 38.48 38.01 38.22 1521031
20050707 37.81 38.72 36.97 38.65 1927499
20050708 38.83 39.39 38.74 39.29 1607434
20050711 39.62 40.29 39.62 40.25 1725048
20050712 40.06 40.07 39.39 39.88 1462224
20050713 39.87 40.07 39.46 39.82 712313
20050714 39.82 40.28 39.75 39.76 898375
20050715 39.77 39.94 39.66 39.73 790281
20050718 39.62 39.90 39.43 39.66 573369
20050719 39.83 40.21 39.71 39.85 1277006
20050720 39.71 40.47 39.69 40.40 1158066
20050721 40.54 40.61 39.83 39.92 931876
20050722 40.11 40.51 39.96 40.42 895362
20050725 40.33 40.65 40.16 40.22 1123240
20050726 39.71 40.01 39.34 39.35 2230452
20050727 39.62 40.41 39.52 39.96 1701550
20050728 40.33 41.59 40.33 41.47 2217799
20050729 41.58 41.83 40.96 40.99 1532841
20050801 41.77 41.77 41.00 41.45 1376665
20050802 41.53 42.36 41.53 42.33 1688174
20050803 42.11 42.91 41.93 42.74 1624064
20050804 42.49 42.50 42.06 42.11 1860859
20050805 42.01 42.28 41.93 42.06 931635
20050808 42.22 42.36 41.95 42.11 806067
20050809 42.27 42.54 42.11 42.48 1326052
20050810 42.63 42.94 41.86 42.12 1343646
20050811 42.23 42.64 42.08 42.64 971522
20050812 42.39 42.82 42.36 42.52 1101549
20050815 42.41 42.74 42.29 42.60 956700
20050816 42.40 42.57 41.88 41.94 1358227
20050817 41.79 42.07 41.47 41.86 925248
20050818 41.63 41.94 41.43 41.88 937178
20050819 42.16 42.17 41.70 41.82 899459
20050822 41.99 42.52 41.62 41.80 1126855
20050823 40.66 41.28 40.00 40.64 4517542
20050824 40.59 40.86 40.28 40.65 2173935
20050825 40.66 40.74 39.97 40.45 1954613
20050826 40.19 40.40 39.76 40.18 1327860
20050829 39.71 40.49 39.54 40.40 1259412
20050830 40.14 40.15 39.33 39.67 1701068
20050831 39.62 40.08 39.48 40.08 1764334
20050901 39.96 40.17 39.75 39.76 1483915
20050902 39.73 40.00 39.32 39.90 1232350
20050906 40.07 40.44 40.01 40.18 1206179
20050907 40.02 40.43 40.02 40.28 987081
20050908 40.07 40.35 40.01 40.09 1041345
20050909 40.40 40.80 40.07 40.77 807961
20050912 40.73 41.12 40.61 40.87 1036303
20050913 40.78 40.95 40.35 40.36 1261883
20050914 40.11 40.44 40.06 40.24 903403
20050915 40.32 40.38 39.91 40.17 970633
20050916 40.50 40.77 39.97 40.68 1888683
20050919 40.15 40.35 39.84 40.20 1205818
20050920 40.44 40.82 39.73 39.75 1406068
20050921 39.52 39.61 38.52 38.60 2258689
20050922 38.44 38.55 37.75 38.32 4413771
20050923 38.35 39.46 38.00 39.08 2158324
20050926 39.61 39.85 39.16 39.27 1687353
20050927 39.33 39.60 39.29 39.37 1490225
20050928 39.24 39.85 39.24 39.69 1745940
20050929 39.72 40.17 39.30 39.85 2467582
20050930 39.90 40.23 39.78 39.92 2061080
20051003 40.23 40.36 39.94 40.03 1368251
20051004 40.36 41.13 40.22 40.52 1920858
20051005 40.12 40.14 39.18 39.40 3218517
20051006 39.32 39.41 38.61 38.77 2507320
20051007 38.94 39.57 38.74 38.83 1428998
20051010 38.79 39.10 38.62 38.85 1449527
20051011 38.77 38.94 38.42 38.65 1611239
20051012 38.44 38.92 38.42 38.67 1462133
20051013 38.43 39.00 38.33 38.84 1297659
20051014 38.48 39.09 38.48 38.76 1288055
20051017 38.42 39.23 38.40 39.15 2003575
20051018 38.90 39.01 38.72 38.78 1246277
20051019 38.57 38.90 38.15 38.89 1601515
20051020 38.74 39.48 38.56 38.63 2174651
20051021 38.89 39.42 38.67 39.10 1394423
20051024 39.32 39.82 39.27 39.65 1003888
20051025 39.82 40.27 39.17 39.85 1605477
20051026 39.82 41.11 39.73 40.47 1610759
20051027 40.54 40.77 39.98 40.32 1550372
20051028 40.82 41.17 40.50 41.15 1379416
20051031 41.32 41.56 41.06 41.16 2196981
20051101 41.16 41.21 40.69 40.87 1743899
20051102 40.91 41.34 40.60 41.14 1639332
20051103 41.09 41.21 39.95 40.09 2514283
20051104 40.36 40.51 40.15 40.43 1987007
20051107 40.47 40.47 39.92 40.28 1114818
20051108 40.18 40.34 40.02 40.21 1041945
20051109 40.36 40.42 39.57 39.83 1910173
20051110 40.07 41.23 39.96 41.17 1366570
20051111 41.23 41.45 40.93 41.42 915649
20051114 41.52 41.61 41.04 41.26 980118
20051115 41.53 41.64 41.26 41.58 1040505
20051116 41.65 41.86 41.41 41.81 1812569
20051117 41.86 42.40 41.83 42.40 1766709
20051118 42.91 43.21 42.66 42.97 1979204
20051121 42.48 43.15 42.43 43.01 1599354
20051122 43.01 43.33 42.92 43.25 1425036
20051123 43.19 44.01 43.19 43.52 1561777
20051125 42.85 43.91 42.77 43.84 474212
20051128 43.73 44.02 43.49 43.74 1725170
20051129 43.93 44.36 43.83 43.97 1167641
20051130 44.01 44.30 43.24 43.31 1592151
20051201 43.70 44.53 43.56 44.35 1634770
20051202 44.11 44.29 43.82 44.26 1442084
20051205 44.05 44.29 43.60 44.21 1921409
20051206 44.49 45.00 44.42 44.71 1227697
20051207 44.84 44.88 43.83 43.84 1820786
20051208 44.09 44.62 43.90 44.11 939707
20051209 44.25 44.49 44.04 44.27 899386
20051212 44.31 44.62 44.19 44.61 625753
20051213 44.53 44.88 44.36 44.70 891010
20051214 44.77 45.29 44.73 44.99 1121570
20051215 44.96 45.01 44.14 44.33 1854048
20051216 44.66 44.72 43.67 43.74 1600516
20051219 43.57 44.05 43.23 43.24 1179240
20051220 43.22 43.97 43.22 43.69 943296
20051221 44.00 44.78 43.86 44.39 1093931
20051222 44.51 44.98 44.46 44.92 952389
20051223 44.92 45.35 44.92 45.20 973088
20051227 45.15 45.39 44.82 44.87 1370196
20051228 45.19 45.29 44.82 44.98 734871
20051229 45.12 45.35 44.77 44.77 824606
20051230 44.46 44.54 44.23 44.26 798523
20060103 44.38 45.05 43.85 44.99 1587953
20060104 44.67 44.79 44.41 44.63 1252703
20060105 44.63 44.71 44.16 44.51 1275196
20060106 45.12 45.47 44.88 45.47 1602550
20060109 45.58 45.58 44.51 44.63 1500133
20060110 44.21 44.24 43.48 43.63 2275325
20060111 43.42 43.83 43.13 43.61 1558760
20060112 43.61 44.05 43.39 43.46 1286802
20060113 43.66 44.08 43.44 43.46 1250071
20060117 43.21 43.79 43.21 43.74 1203887
20060118 43.43 44.04 43.43 43.88 1353924
20060119 43.46 45.25 43.46 44.97 1913034
20060120 44.67 44.71 43.50 43.57 1902026
20060123 43.63 44.25 43.42 43.87 960764
20060124 44.15 44.80 44.15 44.64 1603986
20060125 42.09 44.30 42.09 43.34 2625890
20060126 43.96 44.27 43.77 43.77 2260369
20060127 43.75 44.09 43.34 43.83 2756664
20060130 43.78 44.15 43.50 43.55 1572639
20060131 43.72 44.32 43.68 44.03 1599320
20060201 43.75 44.38 43.65 44.19 2152567
20060202 43.89 44.03 42.76 43.29 1874747
20060203 42.88 43.20 42.58 42.67 2280948
20060206 42.83 43.52 42.75 43.41 2201383
20060207 43.67 43.98 42.58 42.60 1709874
20060208 42.67 42.96 42.48 42.58 1831315
20060209 42.68 43.51 42.67 42.73 1416021
20060210 42.84 43.16 42.33 43.05 1232243
20060213 42.83 43.00 42.50 42.78 1356556
20060214 42.96 44.61 42.90 44.36 2106024
20060215 44.17 44.66 43.90 44.46 1850219
20060216 44.46 44.70 44.10 44.70 1502645
20060217 44.70 45.30 44.51 45.14 1310612
20060221 45.33 45.45 44.73 44.82 1300203
20060222 45.38 45.96 45.15 45.72 2598491
20060223 45.45 45.84 45.10 45.76 1450240
20060224 45.68 45.70 45.03 45.27 1254976
20060227 45.38 46.75 45.36 46.17 2009350
20060228 45.89 45.96 45.09 45.12 2044526
20060301 45.33 46.01 45.23 45.84 1004794
20060302 45.59 45.88 45.33 45.72 1237747
20060303 45.54 46.58 45.50 46.04 1196122
20060306 46.12 46.18 45.10 45.56 1128235
20060307 45.68 46.11 45.42 45.71 1115491
20060308 46.05 46.26 44.75 45.30 1844026
20060309 45.13 45.82 44.88 44.88 976144
20060310 45.55 46.44 45.45 46.23 1906911
20060313 46.52 46.73 46.15 46.31 1457666
20060314 46.46 47.39 46.42 47.23 1457785
20060315 47.44 48.06 46.98 47.11 2493360
20060316 47.44 47.82 47.27 47.56 1093219
20060317 47.79 47.93 47.37 47.72 1589628
20060320 47.57 47.93 47.15 47.52 1132761
20060321 47.86 48.23 47.15 47.23 1965627
20060322 47.04 47.73 46.94 47.67 895751
20060323 47.44 47.44 46.90 47.17 1281397
20060324 46.89 46.98 46.40 46.94 1946452
20060327 46.85 46.89 46.14 46.49 1603801
20060328 46.60 46.72 46.10 46.26 982933
20060329 46.26 47.02 46.15 46.91 1389778
20060330 46.35 46.72 46.01 46.31 1739694
20060331 46.15 46.58 46.04 46.31 1380370
20060403 46.64 46.87 46.07 46.16 1301525
20060404 46.35 46.35 45.84 46.28 1627145
20060405 46.18 46.96 45.94 46.79 1634291
20060406 46.62 46.78 46.19 46.68 1027953
20060407 46.77 47.00 45.89 46.18 982695
20060410 46.35 46.36 45.57 45.97 803092
20060411 46.18 46.26 45.47 45.80 2563152
20060412 45.63 45.82 45.37 45.50 1512094
20060413 45.29 45.51 45.12 45.42 1712063
20060417 44.92 45.22 44.72 45.14 1353572
20060418 45.26 46.47 45.24 46.41 1361433
20060419 46.05 46.71 46.05 46.27 1175518
20060420 46.14 46.91 46.07 46.42 979122
20060421 46.75 46.85 46.29 46.47 760097
20060424 46.40 46.40 45.87 46.24 773674
20060425 46.24 46.33 45.47 45.80 1324750
20060426 46.43 47.61 46.11 47.20 2683920
20060427 46.62 47.76 46.62 47.20 1785072
20060428 47.27 47.51 46.83 47.13 1735526
20060501 47.31 47.31 46.31 46.48 1926801
20060502 46.76 46.77 46.43 46.52 1464812
20060503 46.56 46.78 46.31 46.52 2002191
20060504 46.43 47.09 46.39 46.87 1101437
20060505 47.22 47.70 46.85 47.59 1125138
20060508 47.31 47.66 47.14 47.37 1414075
20060509 47.48 47.65 47.02 47.65 996153
20060510 47.19 47.38 46.56 47.02 2857925
20060511 47.57 48.38 47.17 47.94 3276561
20060512 47.57 47.61 46.40 46.66 2867334
20060515 46.66 47.34 46.48 47.02 2166311
20060516 47.13 47.29 46.19 46.38 1708848
20060517 46.18 46.23 45.05 45.65 2028274
20060518 45.76 46.16 45.26 45.31 1362147
20060519 45.44 46.12 45.42 45.79 1900241
20060522 45.42 45.57 44.32 44.93 2450245
20060523 45.32 45.94 44.89 44.89 1535795
20060524 44.54 45.37 44.28 44.74 2166549
20060525 44.92 45.17 44.74 45.00 1275085
20060526 45.02 45.29 44.70 45.16 1664066
20060530 44.71 44.74 44.09 44.10 1443374
20060531 44.21 44.90 44.13 44.25 1688958
20060601 44.32 46.01 44.19 45.97 2536712
20060602 46.94 47.19 46.19 46.47 3019544
20060605 46.30 46.68 45.51 45.56 1868183
20060606 45.84 46.03 44.66 45.28 2425899
20060607 45.22 45.27 44.57 44.83 2793798
20060608 44.83 44.89 43.25 44.60 2478422
20060609 44.47 44.92 43.93 44.45 2942119
20060612 44.75 44.82 43.66 43.66 1347696
20060613 43.48 43.70 42.96 43.12 2324173
20060614 42.87 43.62 42.82 43.57 2152614
20060615 43.72 45.01 43.69 44.89 2660534
20060616 44.81 44.91 44.24 44.53 2409656
20060619 44.58 44.59 43.35 43.61 1286399
20060620 43.61 43.61 43.09 43.16 1977497
20060621 42.95 43.57 42.81 43.49 3604762
20060622 43.36 43.66 43.02 43.52 1545339
20060623 43.52 44.41 43.27 44.20 1771674
20060626 44.09 44.40 43.86 44.22 1090297
20060627 44.19 44.28 43.61 43.65 1665916
20060628 43.86 44.04 43.65 43.83 1537988
20060629 44.36 45.60 44.11 45.50 2644054
20060630 45.56 45.77 45.46 45.55 1644931
20060703 45.66 45.89 45.59 45.82 675804
20060705 45.46 46.28 45.10 46.09 2011050
20060706 46.09 46.31 45.61 46.16 1359433
20060707 46.14 46.25 45.35 45.66 992009
20060710 45.75 46.25 45.56 45.94 916841
20060711 45.77 46.22 45.65 46.12 953002
20060712 46.15 46.62 45.76 45.76 1409703
20060713 45.42 45.47 44.48 44.56 1278574
20060714 44.36 44.65 43.52 44.01 1261857
20060717 43.92 44.31 43.81 44.10 872617
20060718 44.37 44.69 43.89 44.58 1364531
20060719 44.65 45.76 44.58 45.64 1508584
20060720 45.63 45.94 44.45 44.49 1248933
20060721 44.80 44.80 43.77 43.83 1649436
20060724 43.89 44.51 43.69 44.25 2007612
20060725 44.08 45.27 43.89 44.82 2005597
20060726 46.23 47.64 46.06 46.85 3369417
20060727 46.76 46.97 45.52 45.86 2482809
20060728 45.76 46.20 45.21 45.93 2130798
20060731 45.46 46.49 45.34 46.25 1595846
20060801 46.01 46.24 45.51 45.69 1059708
20060802 45.86 47.02 45.76 46.42 1306554
20060803 45.84 47.03 45.84 46.96 1398440
20060804 47.00 47.51 46.09 46.54 1496847
20060807 46.54 46.60 45.64 46.13 1418833
20060808 46.46 46.52 45.95 46.06 1727213
20060809 46.55 46.59 45.63 45.73 934151
20060810 45.44 45.80 44.80 45.12 1746776
20060811 44.93 45.76 44.87 45.10 1604620
20060814 44.42 45.87 44.42 45.44 1458907
20060815 46.05 46.30 45.87 46.15 1374135
20060816 46.38 46.91 46.33 46.91 1548658
20060817 46.94 47.39 46.85 47.27 1628806
20060818 47.38 47.59 46.89 47.41 1532534
20060821 47.23 47.74 47.22 47.58 1306436
20060822 47.60 47.83 47.52 47.77 2073414
20060823 47.74 48.67 47.57 48.44 2825454
20060824 48.41 48.50 47.91 48.29 1682041
20060825 48.12 48.39 47.49 47.62 1227711
20060828 47.61 48.16 47.51 48.01 1289600
20060829 48.03 48.29 47.52 48.14 1002324
20060830 48.28 48.39 47.76 47.93 1316751
20060831 47.97 48.66 47.81 48.42 1167125
20060901 48.41 49.52 48.29 48.84 1270393
20060905 48.81 48.95 48.50 48.74 842052
20060906 48.53 48.89 48.40 48.60 1102943
20060907 48.41 48.45 47.84 47.89 829775
20060908 48.64 48.64 47.72 48.18 985837
20060911 48.88 48.88 46.97 47.45 1393700
20060912 47.67 48.37 47.51 48.22 1135171
20060913 48.07 48.53 48.00 48.27 988906
20060914 47.96 48.60 47.96 48.34 790228
20060915 48.62 49.29 48.59 49.11 2399370
20060918 49.17 49.17 48.38 48.96 1169877
20060919 48.88 49.04 48.74 48.87 1645620
20060920 49.08 50.23 48.97 49.89 2360886
20060921 49.98 50.05 49.32 49.60 2607374
20060922 49.74 50.34 49.39 49.93 1765086
20060925 49.39 49.95 48.98 49.68 3089019
20060926 49.97 50.90 49.88 50.78 2003430
20060927 50.55 50.68 50.17 50.60 1448358
20060928 50.61 50.78 50.32 50.50 1856811
20060929 50.57 50.61 50.05 50.11 834733
20061002 50.01 50.27 49.70 49.93 1031050
20061003 50.06 50.48 49.54 50.32 1211785
20061004 50.23 50.55 49.98 50.39 1154059
20061005 50.24 50.44 49.87 50.11 2275535
20061006 49.78 49.94 48.40 49.17 3653535
20061009 49.13 49.45 48.84 49.34 1960459
20061010 49.49 49.56 48.95 49.56 1260776
20061011 49.39 49.54 49.01 49.38 1366667
20061012 49.64 50.06 49.57 50.03 939089
20061013 49.90 50.23 49.39 49.64 1091610
20061016 49.81 50.61 49.72 50.47 820331
20061017 49.72 50.32 49.68 49.86 1033175
20061018 50.27 50.61 50.05 50.29 1215563
20061019 50.17 50.70 50.11 50.60 977692
20061020 50.73 50.73 49.83 50.29 1018773
20061023 49.94 50.60 49.94 50.53 817261
20061024 50.28 50.60 49.89 50.40 1456149
20061025 49.56 51.14 49.39 50.41 1379889
20061026 50.49 50.94 49.92 50.85 1411290
20061027 50.40 50.77 49.72 50.11 1508091
20061030 50.25 51.40 50.08 51.34 1422977
20061031 51.27 51.30 50.83 51.04 1505376
20061101 51.25 52.14 50.97 51.72 1759420
20061102 51.46 52.38 51.44 52.27 2627207
20061103 52.39 52.75 51.58 51.70 1636412
20061106 51.82 51.98 51.42 51.57 1592379
20061107 51.67 52.02 51.43 51.97 2213323
20061108 51.88 52.38 51.82 52.14 2406099
20061109 52.10 52.19 51.72 51.93 2931776
20061110 52.12 52.32 51.83 52.32 2004964
20061113 52.32 53.05 52.24 52.99 1876880
20061114 52.86 53.16 52.27 53.11 2087481
20061115 52.99 53.53 52.90 53.32 2007325
20061116 53.53 53.71 53.35 53.54 2212851
20061117 53.23 53.96 53.19 53.57 1891518
20061120 53.40 53.64 53.11 53.24 1159135
20061121 53.20 53.43 53.10 53.17 1224062
20061122 53.30 53.95 53.26 53.70 748556
20061124 53.18 53.93 53.18 53.82 745015
20061127 53.61 53.62 52.53 52.58 1321454
20061128 52.55 53.20 52.37 52.69 1251332
20061129 52.77 53.12 52.57 53.06 630742
20061130 52.80 53.28 52.80 52.86 1830250
20061201 52.90 53.00 52.41 52.86 1368556
20061204 52.77 53.60 52.77 53.28 1775711
20061205 53.32 53.47 52.99 53.09 1199796
20061206 52.92 53.04 52.41 52.63 1448833
20061207 52.90 53.09 52.66 52.84 829651
20061208 52.71 53.10 52.60 52.90 1242126
20061211 53.09 53.10 52.54 52.67 1177809
20061212 52.43 52.54 52.02 52.41 1234365
20061213 52.93 52.93 52.38 52.56 894674
20061214 52.64 53.01 52.47 52.94 1089505
20061215 52.95 53.13 52.64 52.92 1876005
20061218 53.07 53.07 52.64 52.69 803078
20061219 52.59 53.13 52.24 52.64 1235541
20061220 52.60 53.24 52.54 52.76 1333604
20061221 52.44 52.52 49.76 50.78 5646004
20061222 50.52 50.78 49.96 50.07 2672498
20061226 50.22 51.03 49.97 50.88 1274931
20061227 51.06 51.28 50.84 51.05 1139830
20061228 50.77 51.05 50.55 50.81 1160407
20061229 50.77 50.77 50.25 50.46 918425
20070103 50.57 51.33 50.34 50.84 2340920
20070104 50.84 50.91 49.91 50.05 2800544
20070105 49.80 50.43 49.60 50.17 3671113
20070108 50.17 50.48 49.30 50.41 2019924
20070109 50.69 51.16 50.33 50.94 2883321
20070110 50.62 51.33 50.31 51.22 1552539
20070111 51.35 52.02 51.19 51.93 1753956
20070112 51.66 52.46 51.20 52.36 1930562
20070116 52.64 52.69 52.23 52.30 1136655
20070117 52.30 52.64 51.94 52.43 1324785
20070118 52.70 52.81 52.30 52.70 1564650
20070119 52.81 52.87 52.24 52.47 1764655
20070122 52.26 52.47 52.07 52.24 1734320
20070123 52.09 52.87 52.09 52.65 2212404
20070124 52.19 53.73 52.13 53.73 2507885
20070125 53.54 53.68 52.60 52.98 2185243
20070126 53.05 53.28 52.56 53.03 1580641
20070129 52.92 53.58 52.36 52.94 1953020
20070130 53.03 53.13 52.78 53.05 1210143
20070131 53.00 53.88 52.83 53.63 1910809
20070201 53.61 54.60 53.38 54.01 1691050
20070202 54.15 54.23 53.43 53.78 1255412
20070205 53.70 53.91 53.50 53.67 1159231
20070206 53.75 53.93 53.50 53.69 1676822
20070207 53.83 54.13 53.75 53.92 1107025
20070208 53.89 53.97 53.28 53.38 1657304
20070209 53.58 54.43 53.47 54.12 2565029
20070212 54.12 54.51 54.00 54.15 1203794
20070213 54.00 54.68 53.93 54.48 1457651
20070214 54.57 54.85 54.31 54.46 1648250
20070215 54.25 54.50 54.09 54.35 1454242
20070216 54.18 54.85 54.07 54.66 1242008
20070220 54.52 55.19 54.12 55.14 1321022
20070221 54.94 55.13 54.69 55.05 1055407
20070222 54.73 55.02 54.38 54.80 1389454
20070223 54.84 55.22 54.55 55.05 1435899
20070226 55.26 55.28 54.52 54.63 1553010
20070227 54.20 54.35 51.22 52.28 3436187
20070228 52.09 53.84 51.76 52.47 3486629
20070301 51.43 52.76 51.18 52.15 3761886
20070302 51.86 52.19 51.37 51.50 2066721
20070305 51.30 52.14 51.11 51.28 1982774
20070306 51.45 52.33 51.34 52.08 2334588
20070307 51.68 52.03 50.98 51.01 2314348
20070308 51.50 52.42 51.31 52.11 2679617
20070309 52.49 52.74 52.02 52.47 1336591
20070312 52.40 52.85 52.35 52.56 1034384
20070313 52.18 52.52 51.30 51.33 1676589
20070314 51.52 51.99 50.78 51.94 2520148
20070315 51.95 52.86 51.94 52.32 1108795
20070316 52.33 52.44 51.43 51.78 1822720
20070319 52.17 52.68 52.07 52.63 1002092
20070320 53.68 53.86 53.30 53.86 1867998
20070321 53.87 54.62 53.41 54.53 1306054
20070322 54.66 54.68 53.98 54.44 921480
20070323 54.49 54.86 54.32 54.76 988988
20070326 54.76 55.11 53.93 55.09 1344430
20070327 54.70 54.89 54.16 54.50 1240769
20070328 54.15 54.33 53.47 53.71 1508696
20070329 54.09 54.31 53.16 53.78 1434402
20070330 53.89 54.39 53.21 53.81 1162614
20070402 53.82 53.98 53.28 53.81 1499336
20070403 54.15 54.49 53.80 54.12 929085
20070404 54.27 54.42 54.07 54.18 760139
20070405 54.22 54.37 54.06 54.26 962898
20070409 54.49 54.57 54.07 54.46 771488
20070410 54.57 54.63 53.95 54.04 1274699
20070411 53.98 54.15 53.45 53.58 1355779
20070412 54.29 54.29 53.46 54.13 1087384
20070413 54.03 54.35 53.69 53.97 1185312
20070416 54.13 54.84 54.13 54.68 1043159
20070417 54.50 54.98 54.15 54.59 1625928
20070418 55.33 55.33 54.23 54.56 854323
20070419 53.93 54.62 53.93 54.38 1398834
20070420 54.95 55.03 54.52 54.67 2266027
20070423 54.85 55.13 54.66 54.97 1463417
20070424 55.14 55.33 54.74 55.21 1860978
20070425 55.56 56.39 55.54 56.36 1776622
20070426 57.01 57.05 55.77 56.58 1893738
20070427 56.13 56.28 55.58 56.10 1303247
20070430 56.18 56.18 55.08 55.17 1350982
20070501 55.92 55.92 54.68 55.74 2161665
20070502 55.04 56.88 55.04 56.62 2398938
20070503 56.62 57.03 56.21 56.45 1871274
20070504 56.75 56.80 56.29 56.65 1482137
20070507 57.07 57.27 56.60 56.76 953070
20070508 56.57 56.75 56.27 56.58 1350046
20070509 56.82 57.39 56.58 57.39 1763285
20070510 57.01 57.17 56.53 56.53 2284279
20070511 56.70 57.15 56.37 56.59 1353439
20070514 56.53 56.97 55.80 56.28 1902630
20070515 56.50 57.21 56.34 57.05 1823890
20070516 57.18 57.93 56.94 57.86 2443748
20070517 57.70 58.65 57.48 58.40 2676809
20070518 58.75 59.40 58.68 59.15 2840256
20070521 58.90 59.14 58.63 58.91 2107845
20070522 59.01 59.54 58.75 59.29 1525076
20070523 59.29 59.74 59.00 59.15 1549645
20070524 59.40 59.56 58.14 58.32 2745955
20070525 58.31 58.93 57.92 58.84 1217721
20070529 58.51 58.69 57.80 57.94 1984763
20070530 57.45 58.36 57.15 58.28 1882272
20070531 58.51 58.91 58.11 58.20 1889877
20070601 58.29 58.98 58.27 58.94 1714730
20070604 58.72 59.33 58.68 59.27 1393920
20070605 59.27 59.96 58.76 59.82 2658939
20070606 59.57 59.77 59.32 59.45 2747473
20070607 59.39 59.82 58.78 58.78 2751550
20070608 58.47 59.66 58.43 59.62 2694236
20070611 59.13 59.82 59.09 59.56 1435070
20070612 59.09 59.79 58.97 59.03 1858520
20070613 59.24 60.91 59.11 60.91 2631680
20070614 60.91 61.50 60.76 60.91 1804584
20070615 61.25 62.10 61.19 61.77 2446224
20070618 61.82 62.35 61.77 62.02 1963596
20070619 62.02 62.66 61.83 62.49 1659667
20070620 62.65 63.37 62.53 62.61 2461135
20070621 62.36 63.68 62.13 63.35 2265078
20070622 63.15 63.76 62.91 63.01 2073332
20070625 62.97 63.31 62.21 62.38 2060634
20070626 62.78 63.34 61.94 61.94 3056411
20070627 61.55 62.11 60.97 61.98 2554445
20070628 63.33 63.33 61.82 61.94 1949966
20070629 62.20 62.73 61.51 61.80 2673850
20070702 62.00 63.18 61.98 62.59 1783382
20070703 63.01 63.10 62.61 62.78 861228
20070705 62.51 63.09 62.51 62.79 1416198
20070706 62.89 63.09 62.49 62.98 1180301
20070709 63.19 63.47 62.79 63.17 1117745
20070710 62.84 62.94 62.26 62.33 1714419
20070711 62.48 63.61 62.48 63.52 2007513
20070712 64.23 65.04 63.52 65.04 1923639
20070713 65.15 65.60 64.58 65.39 1246352
20070716 65.15 65.99 64.88 65.04 1669453
20070717 65.41 66.06 65.02 65.11 2023356
20070718 64.71 66.45 64.71 65.89 2684334
20070719 65.97 67.34 65.94 67.19 2244459
20070720 67.11 67.27 65.45 66.74 4142470
20070723 66.85 67.39 66.74 66.87 2759588
20070724 66.19 67.61 66.03 66.26 3944666
20070725 66.84 67.19 64.05 65.59 4349244
20070726 65.15 67.09 64.42 65.76 5301919
20070727 65.91 66.59 64.35 64.35 4765588
20070730 64.89 66.45 64.03 66.30 2971605
20070731 67.13 67.13 65.64 65.77 2547689
20070801 65.95 66.73 64.97 66.56 3510265
20070802 65.90 66.55 64.48 65.40 3974138
20070803 65.61 65.91 64.38 64.61 3836328
20070806 65.25 66.71 64.09 66.71 2892157
20070807 66.40 68.22 66.04 67.67 3154614
20070808 68.16 69.71 67.61 69.05 3014008
20070809 67.73 69.62 67.44 68.66 3940472
20070810 68.24 69.96 66.96 68.91 3797419
20070813 68.91 69.15 66.20 66.67 3448641
20070814 66.40 66.97 64.47 64.47 2764598
20070815 64.48 64.78 61.09 61.38 5235401
20070816 61.07 61.07 58.46 59.75 5995281
20070817 62.15 63.63 59.37 62.41 4074788
20070820 63.12 63.73 61.65 63.39 1903952
20070821 63.33 64.47 62.93 64.17 2065993
20070822 64.89 66.29 64.46 65.61 2184233
20070823 65.76 66.18 63.93 64.54 2051315
20070824 64.54 65.35 64.18 65.25 1211754
20070827 65.19 65.81 64.86 65.02 1343623
20070828 64.50 64.93 63.48 63.56 1475493
20070829 63.76 64.54 63.25 64.45 1423654
20070830 63.77 64.51 63.58 64.19 1576026
20070831 64.58 65.67 64.39 64.95 1322305
20070904 65.01 65.58 64.48 64.91 1874130
20070905 64.41 64.84 63.85 64.34 1850798
20070906 64.06 65.37 64.06 64.95 1388765
20070907 63.88 64.07 62.71 62.90 2370381
20070910 63.38 63.64 62.27 63.13 1374842
20070911 63.47 63.95 63.03 63.85 1252430
20070912 63.58 64.10 63.00 63.41 1607482
20070913 63.71 64.37 63.61 63.97 1108784
20070914 63.77 64.73 63.63 64.47 1415568
20070917 64.47 65.47 64.21 64.81 1520460
20070918 65.28 68.66 64.72 68.66 2541525
20070919 68.97 70.67 68.81 69.18 2664517
20070920 69.29 69.29 68.36 68.77 1484490
20070921 69.64 70.40 68.77 69.56 2193319
20070924 69.56 70.67 69.14 69.53 1505724
20070925 68.98 69.65 68.72 69.12 1906376
20070926 69.50 71.76 69.41 71.64 2624719
20070927 71.55 72.39 71.21 71.81 1684062
20070928 72.16 72.51 71.54 72.19 1873539
20071001 72.10 72.75 71.81 72.46 1401645
20071002 72.36 72.60 69.97 70.93 2143890
20071003 70.54 70.70 69.07 69.56 2066033
20071004 69.86 70.41 69.03 70.29 1211471
20071005 70.68 71.89 70.68 71.63 1523824
20071008 71.37 71.82 71.21 71.53 641879
20071009 71.87 73.25 71.75 73.25 1453626
20071010 73.26 73.60 71.64 72.10 1302555
20071011 72.91 73.69 71.50 71.77 1805546
20071012 72.09 72.51 71.82 72.02 1255215
20071015 72.42 72.89 70.52 70.89 1793363
20071016 70.77 70.97 69.24 69.70 1875744
20071017 70.71 71.15 69.43 70.06 1581491
20071018 69.88 71.74 69.88 71.57 1335740
20071019 71.32 71.70 70.34 70.60 2281734
20071022 69.49 70.63 69.31 70.40 2024263
20071023 71.13 71.58 70.53 71.55 1857527
20071024 73.10 74.84 71.19 74.78 3179459
20071025 73.26 73.85 72.41 73.28 2615669
20071026 74.10 75.86 73.56 74.52 1444576
20071029 74.46 75.38 73.97 74.18 1359642
20071030 74.04 74.18 72.10 72.27 1555617
20071031 72.83 73.83 71.91 73.67 2375486
20071101 72.83 73.48 71.73 71.88 1614328
20071102 72.44 73.42 70.93 73.28 1862633
20071105 73.08 73.69 72.06 73.18 1327617
20071106 73.24 75.34 73.18 75.34 1330518
20071107 74.40 74.70 72.40 72.58 2299370
20071108 72.93 74.51 71.42 74.21 2306448
20071109 73.06 73.60 71.53 71.53 2503003
20071112 71.02 71.96 69.65 69.73 2422826
20071113 70.18 70.84 69.38 70.74 2911081
20071114 71.14 72.39 71.00 71.30 1654474
20071115 71.16 72.19 69.90 70.43 1798468
20071116 71.05 71.76 69.87 71.02 2278369
20071119 70.71 71.02 68.04 68.28 2495577
20071120 68.26 70.15 68.18 69.52 1820514
20071121 68.81 69.62 68.17 68.34 1610499
20071123 69.21 69.72 68.40 69.53 530142
20071126 69.59 71.22 67.99 68.20 1890944
20071127 68.41 69.47 67.59 68.10 2484786
20071128 68.48 72.25 68.48 72.13 2237990
20071129 72.03 73.65 71.77 73.05 1970889
20071130 73.77 74.39 72.58 73.58 2974666
20071203 72.66 73.92 72.15 72.61 1886883
20071204 72.44 73.75 72.10 73.36 2023218
20071205 74.16 74.80 73.59 74.62 1972961
20071206 74.60 75.70 73.60 75.70 1920931
20071207 75.69 76.07 75.20 75.72 1218417
20071210 76.08 77.43 75.52 77.32 1494867
20071211 75.00 76.33 74.17 74.20 3025808
20071212 75.97 76.87 74.90 75.70 2989272
20071213 75.19 77.64 74.80 77.41 2611653
20071214 76.83 76.92 75.96 76.15 2203625
20071217 75.96 76.34 74.41 74.52 2081761
20071218 75.51 76.67 74.93 76.40 2662411
20071219 76.66 76.98 75.70 75.70 1682983
20071220 76.40 76.67 74.73 76.62 1682405
20071221 77.46 79.21 77.20 78.98 2759764
20071224 79.67 79.67 78.42 79.34 501449
20071226 79.34 79.56 78.33 79.35 679390
20071227 79.14 79.35 78.08 78.30 1129157
20071228 78.94 79.52 78.30 78.30 1836875
20071231 78.19 78.60 76.56 76.72 1289755
20080102 76.53 76.67 75.25 75.88 2314969
20080103 76.21 77.14 75.95 76.53 1500070
20080104 75.96 76.50 74.48 74.51 2660676
20080107 75.11 75.57 72.82 74.39 2639286
20080108 74.61 76.37 74.02 74.21 2619053
20080109 75.36 76.46 73.29 75.60 3877705
20080110 75.31 76.09 74.61 75.26 2850989
20080111 74.72 75.52 74.20 74.64 2232415
20080114 75.09 77.31 74.95 77.01 2334509
20080115 75.89 76.95 73.77 74.16 2771326
20080116 73.60 73.91 70.11 70.52 5146764
20080117 70.60 71.73 66.72 66.93 4903266
20080118 67.06 68.78 66.33 68.34 4273246
20080122 64.44 67.63 63.41 66.78 4993913
20080123 64.87 66.01 60.51 64.83 6695858
20080124 64.88 68.56 64.69 67.18 6014502
20080125 68.45 69.93 67.80 69.38 4764289
20080128 68.83 70.58 67.91 70.36 3544601
20080129 70.84 71.30 69.50 69.87 2795953
20080130 69.70 72.23 69.37 69.86 3081191
20080131 69.41 70.64 67.71 69.80 3570962
20080201 70.13 72.69 70.13 72.28 2739414
20080204 72.30 72.57 70.32 70.69 2479035
20080205 69.59 70.19 68.49 68.59 2634893
20080206 68.72 69.73 67.65 67.82 2442499
20080207 67.46 70.31 67.46 69.57 2873997
20080208 68.96 69.65 68.08 68.77 2628765
20080211 68.62 70.35 68.41 70.11 1493480
20080212 70.20 72.32 70.19 71.22 2737911
20080213 71.77 72.63 70.71 71.54 1948681
20080214 71.71 72.17 70.50 70.73 1404683
20080215 70.43 70.56 68.80 70.35 1912375
20080219 71.02 72.20 70.04 70.44 1920700
20080220 69.69 72.38 69.49 72.08 3046504
20080221 72.19 72.47 70.24 70.65 2771904
20080222 70.90 71.39 69.85 71.32 1401445
20080225 71.22 72.65 70.60 72.65 2269414
20080226 72.04 73.12 71.19 72.56 2113325
20080227 72.26 73.26 71.79 72.85 1702060
20080228 72.27 72.43 71.24 71.56 1610604
20080229 70.80 71.58 69.15 69.43 1955387
20080303 69.21 70.03 68.53 70.01 2934814
20080304 69.42 69.92 67.83 69.04 3104777
20080305 68.95 71.91 68.95 71.46 3015507
20080306 71.26 72.25 70.46 71.81 3227596
20080307 71.39 71.49 68.14 68.74 3868811
20080310 70.33 70.33 67.22 67.55 3321500
20080311 68.94 72.44 68.85 72.35 2995484
20080312 72.37 72.99 71.39 71.67 1889928
20080313 70.83 72.99 70.22 72.44 2800771
20080314 73.11 73.12 69.73 71.88 3030122
20080317 72.18 72.77 69.69 71.89 2871544
20080318 72.82 75.27 72.16 75.05 2869933
20080319 75.93 76.59 71.85 71.85 3554188
20080320 71.49 72.39 70.07 71.01 4081476
20080324 71.16 75.25 71.16 73.77 2030438
20080325 73.94 74.90 73.32 73.91 1895222
20080326 73.17 74.40 72.99 73.42 1635145
20080327 73.45 74.59 72.72 73.37 1840444
20080328 72.60 72.92 71.52 71.89 1670474
20080331 71.28 73.60 71.23 73.19 2461521
20080401 73.39 75.60 73.00 75.60 2209730
20080402 74.89 76.07 73.78 75.49 2437815
20080403 75.82 77.56 75.36 76.71 1794643
20080404 76.98 77.19 75.66 76.73 1945281
20080407 77.34 78.51 76.19 76.57 2000173
20080408 76.27 76.81 75.53 76.63 1322593
20080409 76.83 77.23 75.61 76.28 1065623
20080410 76.44 76.65 74.91 75.70 1566674
20080411 74.99 75.78 74.38 74.88 1351362
20080414 75.03 76.68 74.98 75.78 1159757
20080415 76.12 77.47 74.82 75.81 1725251
20080416 75.84 79.21 75.84 78.92 2794672
20080417 78.05 79.84 77.76 78.20 2222619
20080418 79.25 80.80 78.92 80.61 2645876
20080421 80.34 82.10 79.38 81.45 2057482
20080422 80.89 81.88 79.73 80.90 2550707
20080423 81.51 82.54 79.08 79.40 2684888
20080424 79.35 81.30 78.07 79.39 2492362
20080425 78.56 83.14 78.56 82.95 3354757
20080428 83.41 83.41 81.61 81.75 2189476
20080429 81.48 82.28 78.42 78.67 2299951
20080430 78.67 80.71 78.64 79.35 2772462
20080501 79.58 79.58 77.19 78.80 1828361
20080502 79.41 80.77 79.22 80.41 2509163
20080505 80.33 80.88 79.88 80.65 1519722
20080506 80.61 81.62 79.90 81.43 1698783
20080507 81.58 81.58 79.10 79.37 2466009
20080508 79.79 81.14 79.79 81.14 1474381
20080509 80.98 82.34 79.60 80.35 1421330
20080512 80.72 81.79 79.13 81.76 1948273
20080513 81.86 82.94 81.68 82.84 2919762
20080514 83.39 84.37 81.86 83.40 2719641
20080515 83.52 83.52 82.07 82.80 1641935
20080516 83.10 83.10 81.24 82.59 2163469
20080519 82.59 83.14 81.64 82.05 1392100
20080520 81.81 83.27 81.52 83.20 1418683
20080521 83.34 83.34 80.39 80.74 2453005
20080522 80.69 81.97 80.38 80.97 1540091
20080523 80.68 80.79 79.44 79.78 1301879
20080527 79.84 79.84 78.64 79.52 1591646
20080528 79.57 82.55 79.57 82.55 1779338
20080529 82.02 82.86 81.14 82.44 1996145
20080530 82.58 83.40 81.94 82.60 1534797
20080602 80.48 82.00 80.48 81.33 1844357
20080603 81.05 83.26 81.05 82.93 2319975
20080604 82.92 85.26 82.37 83.96 2973052
20080605 84.43 86.53 84.06 86.53 2482110
20080606 85.66 86.17 83.75 83.86 2363586
20080609 84.54 85.11 83.52 84.53 1337111
20080610 83.76 83.76 82.06 83.01 1471797
20080611 82.46 83.87 82.33 82.33 1910012
20080612 83.11 84.36 82.16 83.81 2094101
20080613 84.30 85.71 84.22 85.14 1913107
20080616 84.77 85.76 84.28 85.43 1227644
20080617 85.34 85.91 85.04 85.21 1590893
20080618 84.49 85.93 84.47 85.01 1551347
20080619 85.32 86.07 85.01 85.42 1112559
20080620 84.66 85.42 83.91 84.82 2208154
20080623 85.36 87.01 84.82 86.80 2713998
20080624 86.66 86.84 83.93 84.38 2386970
20080625 84.53 86.33 83.75 85.52 2031286
20080626 83.76 84.75 81.46 81.79 3665278
20080627 81.72 83.24 81.44 82.58 2816473
20080630 82.79 83.27 82.07 82.22 2044582
20080701 81.19 82.49 79.76 82.38 3307072
20080702 82.52 82.99 79.36 79.36 3863352
20080703 79.87 82.52 77.78 82.17 2565787
20080707 82.35 84.02 80.88 81.56 2591463
20080708 79.99 82.21 79.37 80.80 3559249
20080709 80.89 82.08 79.55 79.56 2191533
20080710 80.92 81.49 79.35 80.57 2752168
20080711 80.05 80.63 78.73 79.79 2811774
20080714 80.90 80.90 79.43 79.83 1439472
20080715 79.40 80.76 78.29 79.61 2037590
20080716 79.46 79.68 78.39 79.68 2568079
20080717 79.40 82.03 79.02 80.53 3379401
20080718 80.76 81.50 78.60 79.42 3020508
20080721 79.59 80.46 79.15 80.39 1307538
20080722 79.96 80.90 78.53 80.22 2643847
20080723 81.40 83.79 80.20 83.45 4184534
20080724 83.65 84.37 80.72 80.85 3124817
20080725 81.10 82.71 80.71 82.23 1952652
20080728 82.13 82.49 80.92 80.92 1973171
20080729 80.68 82.44 80.68 82.22 2013519
20080730 81.62 82.76 81.01 82.55 2303408
20080731 81.99 83.17 81.56 81.77 1807536
20080801 81.35 81.81 79.53 79.82 1738761
20080804 79.56 80.10 77.03 77.36 2946918
20080805 77.89 79.11 77.33 78.54 2924566
20080806 78.18 80.39 77.70 79.87 2775208
20080807 79.28 79.53 77.71 77.81 1932708
20080808 77.54 79.56 76.99 78.78 2127916
20080811 78.78 78.80 75.62 76.95 2329772
20080812 76.75 77.43 76.34 76.74 2264206
20080813 76.62 79.14 76.17 78.54 2650495
20080814 77.86 78.54 77.04 78.03 2183624
20080815 78.05 78.53 77.16 77.88 1772231
20080818 78.30 78.74 77.15 77.29 1816477
20080819 76.75 78.15 76.67 77.09 2754346
20080820 76.78 78.51 76.77 78.22 1953913
20080821 77.77 79.36 77.62 79.24 1788050
20080822 79.54 80.58 78.90 79.19 1594332
20080825 78.59 78.92 77.20 77.66 1102128
20080826 77.47 78.46 77.25 78.34 1306850
20080827 77.84 79.09 77.84 78.80 894082
20080828 79.29 79.97 78.81 79.39 980166
20080829 79.40 79.70 78.30 78.38 1276245
20080902 79.62 79.62 77.55 77.55 1862900
20080903 77.80 79.30 75.71 76.84 2445386
20080904 76.41 76.66 73.61 74.61 2416165
20080905 74.28 75.84 72.32 75.46 3535673
20080908 76.89 77.10 73.12 73.94 3971925
20080909 73.78 74.42 71.68 71.76 3535673
20080910 72.46 73.61 71.42 72.70 2837122
20080911 71.46 74.64 71.38 74.55 3075223
20080912 74.12 76.19 73.88 76.05 1943387
20080915 74.15 76.78 73.22 73.64 2678008
20080916 73.15 75.37 71.84 74.99 3042350
20080917 73.62 74.66 71.56 72.39 3760648
20080918 73.38 73.38 69.80 71.98 5471870
20080919 75.07 77.05 70.05 76.79 4480087
20080922 76.51 76.61 72.76 73.02 3400300
20080923 72.72 72.72 69.92 70.10 4739533
20080924 67.99 69.30 67.69 68.86 5826282
20080925 69.16 69.19 67.65 68.26 4447442
20080926 66.87 67.77 64.59 64.96 6642399
20080929 63.57 64.31 59.38 61.62 6832446
20080930 63.03 64.09 62.15 62.85 4172702
20081001 62.35 62.64 61.16 61.59 2880040
20081002 61.33 62.16 60.45 61.11 5280795
20081003 62.31 65.18 62.10 63.74 6898649
20081006 62.49 62.49 58.18 60.61 5916682
20081007 61.06 61.94 57.42 57.52 5728462
20081008 56.85 59.80 55.72 56.53 6718076
20081009 56.60 58.37 53.67 53.67 5114034
20081010 51.57 57.44 49.04 53.62 7263334
20081013 55.52 60.86 54.33 60.42 3868056
20081014 62.37 65.25 57.88 59.29 3876616
20081015 58.26 59.72 54.28 54.31 3861435
20081016 53.92 56.02 51.59 55.96 6392770
20081017 54.86 58.80 53.91 56.25 4007994
20081020 56.98 62.31 55.91 62.22 4261847
20081021 61.87 61.87 56.83 57.22 4036187
20081022 53.47 55.62 50.38 51.90 6396423
20081023 52.08 53.11 47.80 49.79 5140629
20081024 46.63 49.42 44.71 47.12 4981743
20081027 46.43 47.52 43.85 43.86 3712822
20081028 45.86 50.80 43.80 50.38 5115403
20081029 50.38 57.12 47.84 54.06 6073971
20081030 57.38 60.70 52.86 55.99 5180008
20081031 55.54 58.36 54.91 57.08 3506909
20081103 56.89 58.19 54.80 55.25 2578932
20081104 56.82 59.84 56.30 59.58 3510676
20081105 58.58 59.81 55.35 55.38 2724806
20081106 54.89 56.21 52.50 52.75 2946813
20081107 53.28 55.66 52.97 55.60 2469355
20081110 57.94 58.57 54.59 55.40 2816919
20081111 54.32 55.19 51.14 52.43 2765327
20081112 52.01 52.31 49.43 49.58 3869539
20081113 51.04 54.80 47.82 54.56 4694218
20081114 53.91 55.40 52.09 52.09 2620594
20081117 51.14 53.54 50.68 50.70 2159117
20081118 50.48 51.49 48.75 50.40 3159574
20081119 50.13 51.49 46.85 47.17 4274174
20081120 46.20 48.04 41.53 41.88 5694219
20081121 42.96 48.05 42.96 47.60 5996354
20081124 48.13 51.08 46.44 49.20 5213223
20081125 50.38 52.56 49.00 51.57 3389913
20081126 49.51 52.03 48.24 52.01 3320172
20081128 51.72 52.36 50.24 51.73 1273144
20081201 50.54 50.54 45.19 45.22 3988476
20081202 46.60 49.47 45.72 48.34 3655180
20081203 46.06 48.47 46.06 47.81 2715358
20081204 46.36 47.27 45.13 46.05 3067814
20081205 45.72 49.36 43.95 49.23 3485457
20081208 50.77 52.75 49.89 52.32 3486251
20081209 50.75 52.43 49.45 50.24 2521274
20081210 50.09 52.55 50.09 51.68 4244447
20081211 51.56 52.66 48.62 49.19 3047522
20081212 48.49 49.42 47.26 49.20 2786665
20081215 50.68 50.69 47.92 48.89 1900138
20081216 49.41 51.98 48.90 51.75 3671152
20081217 50.76 52.26 50.76 51.87 3383314
20081218 51.98 52.84 50.42 50.77 2671145
20081219 51.04 52.73 50.59 50.93 3410862
20081222 51.24 51.24 48.70 49.48 2119163
20081223 50.81 50.82 48.95 49.30 1734510
20081224 49.72 49.72 48.60 49.03 794020
20081226 49.47 49.72 48.39 49.59 908407
20081229 49.54 50.37 48.76 49.81 1440777
20081230 50.09 51.81 49.88 51.73 2105445
20081231 51.19 52.84 51.08 52.36 2032890
20090102 52.72 55.57 51.90 55.07 2279009
20090105 54.25 57.01 53.61 56.34 3367329
20090106 57.12 59.20 57.02 58.58 2914316
20090107 57.35 58.09 54.96 55.20 2458242
20090108 55.05 56.45 54.55 55.73 2481596
20090109 55.71 56.15 54.50 54.92 2220059
20090112 54.65 54.85 53.00 53.71 3131527
20090113 53.32 54.46 52.42 54.15 3147625
20090114 53.08 53.74 52.21 53.02 4510972
20090115 53.02 53.99 52.09 53.76 4266553
20090116 54.57 55.17 53.64 54.99 3189570
20090120 54.34 55.20 52.08 52.23 3906728
20090121 52.32 53.90 51.39 53.71 4053084
20090122 51.87 53.71 51.75 52.91 3509604
20090123 52.29 53.75 50.82 52.96 2695859
20090126 53.02 54.69 52.26 52.81 2199086
20090127 53.11 53.81 52.08 52.36 2975988
20090128 54.17 58.21 54.17 56.45 4310313
20090129 53.81 56.72 53.81 55.65 5103312
20090130 55.79 56.06 54.43 54.92 5101839
20090202 53.83 54.86 53.24 54.48 3614015
20090203 55.14 55.31 54.25 54.90 5090162
20090204 55.66 57.61 55.57 57.27 4957863
20090205 56.26 59.44 56.26 59.23 4826358
20090206 59.45 61.56 58.91 61.42 4364389
20090209 61.31 62.26 60.96 61.86 5044248
20090210 61.03 62.03 59.53 59.87 7338902
20090211 60.15 60.71 59.20 59.92 4245127
20090212 58.86 60.64 57.78 60.59 4109087
20090213 60.47 60.68 59.40 59.51 4934510
20090217 57.47 58.53 57.19 57.27 5689305
20090218 57.67 58.22 55.99 56.48 5241846
20090219 56.57 58.25 55.21 55.49 3651993
20090220 53.81 56.59 53.64 55.93 3186056
20090223 56.75 56.75 52.38 52.51 4453382
20090224 53.01 54.09 51.52 53.74 3990052
20090225 53.90 54.04 51.87 52.30 2999001
20090226 52.85 54.43 51.60 51.62 3775902
20090227 50.46 51.86 49.94 50.06 5252843
20090302 48.91 49.64 47.33 47.57 4564254
20090303 47.96 49.50 47.55 48.74 4301697
20090304 50.06 51.22 49.54 50.46 4156100
20090305 49.13 49.95 48.16 48.66 3421624
20090306 48.88 50.20 47.69 49.08 2901549
20090309 47.40 49.12 47.40 47.96 3986831
20090310 48.91 51.63 48.48 51.51 4989728
20090311 52.03 53.84 51.93 53.36 3675753
20090312 53.18 55.59 52.47 55.35 3529894
20090313 55.74 57.26 55.04 56.91 3995272
20090316 57.13 57.89 55.61 55.73 3771530
20090317 55.79 56.99 54.61 56.99 2738920
20090318 56.47 57.37 55.68 57.17 3417798
20090319 58.00 58.73 57.05 57.27 2329590
20090320 57.01 57.67 55.50 56.17 2847640
20090323 56.68 59.24 55.09 59.24 2406009
20090324 58.53 59.49 57.38 58.97 2489293
20090325 59.58 60.87 58.50 60.32 2273542
20090326 60.84 62.19 60.33 62.07 2393854
20090327 61.27 62.15 60.06 60.70 2480515
20090330 59.41 59.45 57.85 58.57 2822204
20090331 59.63 60.69 58.47 59.79 2538588
20090401 58.79 61.87 58.17 61.29 3251117
20090402 63.44 63.56 60.52 60.77 4158688
20090403 60.59 62.49 60.59 62.49 2228074
20090406 61.81 61.90 60.47 61.66 1739286
20090407 60.55 61.02 59.18 59.45 1887735
20090408 59.48 61.06 58.94 60.46 1582060
20090409 61.91 62.89 61.14 61.58 2103598
20090413 60.97 62.29 60.11 61.83 1667932
20090414 61.07 61.54 60.23 60.83 1698882
20090415 60.53 61.73 60.03 61.62 1630117
20090416 62.20 62.55 61.25 61.62 3238287
20090417 61.67 62.06 60.74 61.11 2323288
20090420 60.37 60.44 57.87 58.00 2284459
20090421 57.38 59.91 57.31 59.67 3095016
20090422 58.85 62.51 58.55 61.08 3531807
20090423 62.12 62.44 60.68 62.22 3116175
20090424 62.61 64.86 62.45 64.48 3181564
20090427 63.51 64.48 62.78 63.99 1793196
20090428 62.87 64.37 62.13 63.50 2067358
20090429 64.30 64.47 63.09 63.66 3462141
20090430 65.35 67.53 64.80 66.29 4390533
20090501 65.80 66.29 64.39 65.25 2077600
20090504 66.73 68.96 65.76 68.73 2769758
20090505 68.60 68.72 65.62 66.12 2628625
20090506 66.39 67.27 66.19 66.91 2543540
20090507 68.17 68.39 64.30 64.90 2924058
20090508 65.80 66.52 64.60 65.00 2574265
20090511 63.94 64.84 63.09 63.77 2128358
20090512 64.28 64.84 63.18 64.45 2163585
20090513 63.48 63.73 61.64 62.05 3041669
20090514 62.06 63.43 62.01 63.11 2114853
20090515 62.84 63.79 62.15 62.64 2007596
20090518 63.44 64.54 62.86 64.44 2567400
20090519 64.66 65.30 64.31 64.67 1625390
20090520 65.11 66.40 64.14 64.37 2044286
20090521 63.46 63.49 61.88 62.57 2112602
20090522 63.13 63.97 62.37 63.17 1352128
20090526 62.61 64.98 62.25 64.60 1651050
20090527 64.38 64.88 62.37 62.38 2415576
20090528 63.24 63.55 61.95 63.41 1928701
20090529 64.08 65.05 63.13 65.04 2156269
20090601 65.48 68.15 65.04 67.81 2198137
20090602 67.65 68.39 66.93 68.21 2895584
20090603 67.84 67.84 65.80 66.62 2348241
20090604 67.01 68.33 66.54 67.89 2112790
20090605 68.12 68.85 67.17 67.76 2067558
20090608 67.20 68.02 66.24 67.36 1263240
20090609 67.55 68.26 66.99 67.96 1415394
20090610 68.77 68.77 65.60 66.55 2192841
20090611 67.10 68.73 66.99 67.80 1752168
20090612 67.60 67.60 65.68 66.76 1841176
20090615 65.80 65.97 64.10 64.77 1912718
20090616 65.28 65.70 63.66 63.66 2174144
20090617 63.36 64.95 62.42 63.84 2789586
20090618 63.84 65.60 63.59 64.84 1672117
20090619 64.59 65.51 63.73 64.43 2230012
20090622 63.24 63.66 61.57 61.70 2385860
20090623 61.50 62.68 60.71 62.31 2514725
20090624 62.73 63.38 61.76 62.23 2079426
20090625 62.17 63.67 61.73 63.42 2326521
20090626 63.24 64.68 62.84 64.47 2576639
20090629 64.59 65.01 64.08 64.59 1783741
20090630 64.38 64.86 63.23 63.48 2527712
20090701 64.03 64.55 63.20 63.33 1861777
20090702 62.27 62.81 61.50 62.67 2028149
20090706 61.27 63.27 61.27 62.88 2777382
20090707 62.62 62.75 60.01 60.15 3262615
20090708 60.45 61.49 60.41 61.18 3083144
20090709 62.07 62.59 61.05 62.03 1945410
20090710 61.27 62.16 60.75 61.83 2340740
20090713 61.90 63.56 61.06 63.46 2266847
20090714 63.44 63.75 62.68 63.71 1666071
20090715 64.59 65.17 63.89 64.55 3176742
20090716 64.61 65.37 63.72 64.38 3109231
20090717 63.78 64.19 63.18 63.55 2366043
20090720 63.87 64.58 63.14 63.93 2176271
20090721 64.74 65.65 64.12 65.52 2304689
20090722 64.81 66.54 64.81 66.15 2023334
20090723 66.34 68.75 65.79 68.13 2995592
20090724 67.87 68.26 67.07 68.15 1396696
20090727 68.10 68.91 67.91 68.79 1840728
20090728 68.35 68.77 67.38 68.24 1784189
20090729 62.58 66.35 62.56 65.66 5980099
20090730 67.13 67.88 66.09 67.55 4557093
20090731 67.66 71.01 67.33 69.83 3787034
20090803 68.49 70.89 67.34 69.87 3502433
20090804 69.19 71.00 67.72 69.81 3104193
20090805 69.92 69.92 68.65 69.72 1570010
20090806 69.93 70.56 69.13 69.50 1602926
20090807 70.19 70.74 68.69 69.89 1743099
20090810 69.44 69.59 68.27 68.84 1127321
20090811 68.47 68.99 67.85 68.58 1170986
20090812 68.14 70.19 68.10 69.58 1384493
20090813 70.16 70.52 68.94 69.37 1535190
20090814 69.05 69.34 66.80 67.79 3225781
20090817 66.09 67.36 66.09 66.87 1914621
20090818 67.00 67.97 66.85 67.58 1390427
20090819 66.73 69.29 66.08 68.87 1476635
20090820 69.17 69.17 68.02 68.64 1449541
20090821 69.48 70.74 69.19 70.11 2184556
20090824 70.61 70.92 68.96 69.19 1922459
20090825 69.60 70.20 68.85 69.20 1317205
20090826 68.99 69.90 68.42 69.11 1184869
20090827 68.31 69.27 67.98 68.57 1317765
20090828 69.16 69.38 67.79 68.42 1452452
20090831 67.87 68.58 67.45 68.44 1634163
20090901 67.97 68.62 67.35 67.41 3055154
20090902 67.41 67.50 66.50 67.35 2997311
20090903 67.98 68.41 67.35 68.34 2024192
20090904 68.27 68.78 67.75 68.77 1196630
20090908 69.83 69.83 68.10 68.69 2172978
20090909 68.83 69.32 68.42 69.13 1556566
20090910 68.78 69.72 67.97 69.64 1700896
20090911 69.94 70.04 69.02 69.37 1669491
20090914 68.64 69.97 68.34 69.90 1065997
20090915 69.97 70.75 69.15 70.55 1771280
20090916 70.95 72.05 70.10 71.73 2667110
20090917 71.68 72.43 71.27 71.79 2376221
20090918 72.14 73.23 71.55 72.78 2777362
20090921 72.45 73.18 71.75 73.05 1968398
20090922 73.65 73.86 72.83 73.49 1660248
20090923 73.42 73.82 71.91 72.03 1981651
20090924 72.35 72.70 71.12 71.41 1535183
20090925 71.29 72.47 71.08 71.46 1981873
20090928 71.67 72.98 71.56 72.33 1493310
20090929 72.38 73.26 72.12 72.73 1615256
20090930 72.97 73.85 72.19 73.35 2334013
20091001 73.44 73.44 70.89 70.93 3549353
20091002 69.87 71.66 69.23 71.13 2141684
20091005 71.45 72.03 70.83 71.04 2137897
20091006 71.75 72.93 71.55 72.64 1837097
20091007 72.40 73.18 72.24 72.49 1785423
20091008 73.29 73.63 72.52 73.15 2788053
20091009 73.20 73.98 72.70 73.95 1521931
20091012 74.15 74.75 73.89 74.35 1404551
20091013 74.18 74.59 73.63 74.31 1331272
20091014 75.20 75.43 74.51 75.37 1507899
20091015 75.01 75.37 74.38 75.35 1753127
20091016 75.28 76.54 74.78 75.51 1690873
20091019 75.52 76.17 75.23 75.97 1349870
20091020 75.95 75.96 74.53 75.07 1418694
20091021 74.63 75.96 74.31 74.45 2077091
20091022 74.45 76.23 73.63 75.87 2031431
20091023 76.04 76.18 73.95 74.24 1591646
20091026 74.12 75.53 73.48 73.77 1556009
20091027 73.78 74.55 73.16 73.21 1860484
20091028 72.28 72.72 69.00 71.74 3913298
20091029 72.96 74.55 72.10 73.95 2598954
20091030 73.51 73.59 71.22 71.33 2294924
20091102 71.97 73.11 70.71 71.91 1677955
20091103 71.24 72.20 71.10 71.95 1664591
20091104 72.49 72.78 71.04 71.22 1370473
20091105 71.47 72.98 71.47 72.91 1141058
20091106 72.36 73.51 72.05 73.37 1174357
20091109 73.95 75.11 73.57 75.09 1527833
20091110 74.99 75.01 74.23 74.91 1377823
20091111 75.18 75.24 74.03 74.63 1343411
20091112 74.62 75.01 73.81 74.04 1581400
20091113 74.04 75.32 73.77 75.00 1216565
20091116 75.51 76.30 75.41 76.07 1228035
20091117 75.30 76.26 75.09 76.23 1197187
20091118 76.11 76.30 74.96 75.32 1226031
20091119 74.56 75.21 73.60 73.95 1683523
20091120 73.46 74.39 73.40 74.18 1431836
20091123 74.88 75.87 74.53 74.94 851840
20091124 74.75 75.03 73.88 74.33 1313787
20091125 74.13 74.71 73.99 74.62 1207321
20091127 72.63 74.01 72.30 73.19 810969
20091130 73.36 74.06 72.51 73.66 1404439
20091201 74.49 74.76 74.08 74.53 992941
20091202 74.47 75.01 73.77 74.28 1374259
20091203 74.28 75.26 73.83 74.40 1933832
20091204 75.54 77.66 73.67 74.42 2892270
20091207 74.38 74.95 73.93 74.34 1294800
20091208 73.92 74.01 73.12 73.22 2044882
20091209 73.29 74.54 72.66 74.45 1824889
20091210 74.96 75.45 73.71 74.06 1386676
20091211 74.58 74.61 72.93 73.40 1542167
20091214 73.82 74.04 73.09 74.01 1252131
20091215 73.46 74.54 73.28 73.66 1857140
20091216 74.09 74.52 73.38 73.83 1488748
20091217 73.31 73.54 72.66 72.89 1538178
20091218 73.43 73.50 71.99 72.44 2346444
20091221 72.42 72.92 71.65 72.18 2274074
20091222 72.37 72.89 71.76 71.88 2142410
20091223 71.87 72.06 71.44 71.90 1941480
20091224 71.99 72.27 71.91 72.03 800730
20091228 72.18 72.94 72.03 72.82 1538067
20091229 72.64 73.38 72.64 73.04 792307
20091230 72.73 73.73 72.67 73.33 1265209
20091231 73.49 73.56 72.45 72.46 1112045
20100104 73.01 73.79 72.95 73.59 1366506
20100105 73.33 73.45 71.85 72.22 2405959
20100106 72.21 73.08 72.18 72.86 2615201
20100107 72.87 73.29 72.72 73.05 2333034
20100108 72.82 73.60 72.73 73.53 1579184
20100111 74.30 74.32 73.46 74.22 1488416
20100112 73.40 73.82 72.82 73.43 1298014
20100113 73.79 74.84 73.31 74.73 1393991
20100114 74.77 74.77 72.98 73.10 1553250
20100115 72.87 73.49 72.51 73.05 1982597
20100119 72.85 73.56 72.73 73.16 1771581
20100120 72.55 73.11 72.26 72.86 1613762
20100121 72.85 73.65 71.71 71.73 1853482
20100122 71.48 72.45 70.29 70.60 2237833
20100125 71.52 72.27 71.23 71.67 2089989
20100126 71.23 72.00 70.79 70.98 2149060
20100127 69.88 70.86 67.40 69.27 7126443
20100128 69.62 69.90 68.46 68.71 3133986
20100129 69.30 69.41 67.83 67.96 3408617
20100201 68.58 69.31 68.38 69.31 2715722
20100202 69.30 70.02 68.74 69.69 2092427
20100203 69.50 70.13 69.17 69.38 1837745
20100204 68.74 69.04 67.27 67.30 2778229
20100205 67.65 68.21 65.97 66.78 5009744
20100208 66.89 68.73 66.76 66.90 2769252
20100209 67.71 68.37 66.63 67.84 3270193
20100210 67.74 68.65 67.24 67.87 2636813
20100211 67.71 68.86 67.69 68.78 1861905
20100212 67.82 69.56 67.33 69.41 3679480
20100216 70.14 70.38 69.67 70.31 1961761
20100217 70.51 71.08 69.84 70.42 2142521
20100218 70.19 70.82 69.85 70.12 2360519
20100219 69.91 70.16 69.36 69.68 3064829
20100222 69.89 70.09 69.24 69.39 2237611
20100223 69.15 69.34 68.48 68.72 1946467
20100224 68.97 69.40 68.23 68.57 3205580
20100225 67.70 68.09 66.80 67.68 3535182
20100226 67.74 68.12 67.23 67.80 1741103
20100301 68.10 68.69 67.59 68.63 2118471
20100302 69.28 69.61 68.85 69.45 2198267
20100303 69.89 70.47 69.49 69.52 1884845
20100304 69.77 70.30 69.56 70.12 2807050
20100305 70.61 71.72 70.27 71.69 2440482
20100308 71.76 72.61 71.68 71.91 2723093
20100309 71.71 72.15 71.47 71.91 1746239
20100310 71.56 72.24 70.93 71.71 1887159
20100311 71.33 72.16 70.87 72.16 1348270
20100312 72.40 72.58 71.97 72.24 1009797
20100315 72.26 72.52 71.86 72.37 1410301
20100316 72.43 73.15 72.22 73.14 2165363
20100317 73.43 74.49 73.27 74.46 2450067
20100318 74.05 74.74 74.05 74.54 2256261
20100319 74.08 75.53 73.72 74.08 2714388
20100322 74.02 74.57 73.61 74.49 1091000
20100323 74.61 75.03 74.02 75.03 1575130
20100324 74.81 75.00 74.03 74.68 1446660
20100325 75.01 75.10 73.74 73.84 1378459
20100326 73.99 74.62 73.58 74.04 1678589
20100329 74.26 74.69 73.53 74.28 1443685
20100330 74.47 75.17 74.28 75.11 1864131
20100331 74.93 75.59 74.93 75.33 2070718
20100401 75.85 76.13 75.40 76.08 1806507
20100405 76.17 76.48 75.79 76.19 2431998
20100406 75.63 76.62 75.59 76.48 1542406
20100407 76.14 76.92 75.72 76.64 2229708
20100408 76.40 76.93 76.36 76.68 1335599
20100409 76.75 77.36 76.66 77.10 2815974
20100412 77.27 77.50 76.91 77.14 2931883
20100413 76.91 77.27 76.80 77.09 1554747
20100414 77.20 78.04 76.96 77.95 1802210
20100415 77.93 79.72 77.74 79.54 2517057
20100416 79.32 79.87 78.47 78.79 2438939
20100419 78.25 79.09 77.75 79.08 1671647
20100420 79.49 80.00 78.77 80.00 1942689
20100421 80.00 80.00 78.99 79.47 1810804
20100422 78.80 79.69 77.97 79.61 1976294
20100423 79.74 80.12 78.95 80.07 1406995
20100426 80.23 80.78 79.92 80.11 1437515
20100427 79.91 80.02 78.43 78.43 1845070
20100428 76.03 78.60 74.43 76.55 5054386
20100429 76.19 78.00 76.19 76.52 3849130
20100430 76.73 76.98 75.95 76.03 2444668
20100503 76.45 76.60 75.92 76.25 1631211
20100504 75.30 75.49 73.97 74.58 2399274
20100505 74.13 74.77 73.53 74.33 2242268
20100506 73.99 75.14 69.11 72.01 3706227
20100507 71.88 73.04 70.80 71.59 3671961
20100510 73.99 74.22 72.36 73.79 3281153
20100511 73.03 73.69 72.78 72.96 1606972
20100512 73.30 74.23 72.93 74.20 1370416
20100513 73.92 74.06 72.89 73.07 1561357
20100514 72.51 72.78 70.14 70.70 3391443
20100517 71.02 71.63 69.23 70.87 3633949
20100518 71.45 72.53 70.53 70.60 3404444
20100519 70.11 70.18 68.37 69.47 3827424
20100520 68.12 68.91 67.37 67.41 4297561
20100521 66.88 70.00 65.98 69.98 5906626
20100524 69.35 69.95 68.61 68.95 3210197
20100525 66.99 69.31 66.99 69.24 3051318
20100526 69.89 70.60 69.29 69.75 3487740
20100527 71.05 71.63 70.15 71.62 2448194
20100528 71.62 71.62 70.11 70.43 3095059
20100601 69.92 70.70 69.21 69.21 2103332
20100602 69.81 70.88 68.96 70.83 2338565
20100603 70.80 70.94 69.18 69.79 3537080
20100604 68.65 68.92 67.55 67.66 4282859
20100607 67.94 68.85 67.64 67.77 4101562
20100608 67.81 69.43 67.41 69.31 3114348
20100609 69.95 70.62 69.17 69.47 2367912
20100610 70.50 71.60 70.31 70.88 2556110
20100611 70.08 71.06 70.08 71.00 1610522
20100614 71.42 71.79 70.67 70.75 2414797
20100615 71.21 72.42 70.82 72.39 3043254
20100616 71.74 73.28 71.74 73.11 2111907
20100617 73.49 73.75 72.27 73.71 2314017
20100618 73.93 74.59 73.75 74.10 2267351
20100621 74.84 76.01 74.23 74.70 2355424
20100622 74.64 75.26 73.51 73.53 1945509
20100623 73.49 73.98 72.21 73.21 2485782
20100624 72.93 73.75 72.11 72.21 2668174
20100625 72.53 73.03 71.62 72.53 2452919
20100628 72.77 73.00 71.97 72.44 1261514
20100629 71.65 71.85 70.24 70.63 1868828
20100630 70.67 71.18 69.24 69.37 2099967
20100701 69.12 70.51 69.10 70.08 2412607
20100702 70.26 70.61 69.53 70.18 1619943
20100706 70.88 71.19 69.86 70.71 1722805
20100707 70.90 72.98 70.79 72.95 1832240
20100708 73.57 74.02 73.08 74.02 1852177
20100709 73.99 74.67 73.70 74.24 1617643
20100712 74.00 74.63 73.71 74.40 1358022
20100713 74.97 76.56 74.72 76.22 2110373
20100714 74.24 75.94 74.00 75.61 2859548
20100715 75.76 75.91 74.57 75.59 1755669
20100716 75.20 75.20 73.66 73.91 2220356
20100719 74.23 74.38 73.34 73.97 1530007
20100720 73.25 75.38 73.11 75.27 1896543
20100721 75.73 76.00 74.45 75.18 2165584
20100722 76.08 77.92 75.83 76.98 2373828
20100723 76.94 77.99 76.56 77.95 1504702
20100726 77.73 78.50 77.66 78.19 1450478
20100727 78.74 78.86 78.00 78.35 1488271
20100728 77.61 79.16 77.61 78.76 1970814
20100729 79.37 79.65 77.98 78.33 2345127
20100730 77.45 79.79 77.43 79.26 2196475
20100802 80.10 80.56 79.96 80.21 2746717
20100803 79.75 80.52 79.70 80.15 1417067
20100804 80.44 80.88 80.04 80.74 1329541
20100805 80.37 80.93 80.15 80.84 1373359
20100806 80.10 80.89 79.18 80.11 1318258
20100809 80.34 81.15 80.34 81.04 1205975
20100810 80.34 81.25 79.89 80.96 1693666
20100811 79.45 80.05 78.90 79.29 2019671
20100812 78.88 79.95 78.32 79.70 2050562
20100813 79.38 79.95 79.13 79.68 1659489
20100816 79.22 80.87 78.50 80.31 1777358
20100817 81.19 81.92 80.71 81.37 1997104
20100818 81.25 81.76 80.88 81.33 1704292
20100819 80.99 81.04 79.89 80.43 2501447
20100820 79.67 80.76 79.67 80.65 1735731
20100823 80.95 81.22 79.81 79.87 1370401
20100824 78.00 80.09 78.00 78.67 2662806
20100825 78.24 78.85 77.16 78.44 2009264
20100826 78.79 79.42 77.97 78.12 1300402
20100827 78.60 79.68 77.83 79.68 1935540
20100830 79.48 79.88 78.45 78.45 1262609
20100831 78.05 78.91 77.70 78.53 1786779
20100901 79.58 81.02 79.00 79.51 3154113
20100902 79.64 79.64 78.22 79.05 4117860
20100903 79.76 80.14 79.25 80.05 1672819
20100907 79.67 80.03 79.14 79.31 1287036
20100908 79.50 79.97 79.32 79.45 1548257
20100909 80.20 80.31 79.36 79.44 1635658
20100910 79.48 79.74 79.27 79.33 1102426
20100913 79.89 80.35 79.68 80.16 1369532
20100914 80.16 81.18 80.03 80.64 1484723
20100915 80.40 80.99 79.97 80.93 1446798
20100916 80.82 81.79 80.58 81.70 1401027
20100917 81.56 81.61 81.00 81.08 1870288
20100920 81.36 81.53 80.92 81.32 1743655
20100921 81.27 81.42 80.43 80.82 2018499
20100922 80.68 81.01 80.34 80.80 1576700
20100923 80.59 81.21 79.71 80.78 1619638
20100924 81.39 82.67 81.14 82.67 1822556
20100927 82.26 83.04 82.26 82.41 1363103
20100928 82.59 83.25 81.27 82.98 1534308
20100929 82.75 82.81 82.14 82.34 1001294
20100930 82.58 83.50 82.09 82.82 1660723
20101001 83.37 83.49 82.08 82.26 1882603
20101004 81.93 82.40 81.34 81.70 1133703
20101005 82.50 83.70 82.49 83.68 1751066
20101006 83.55 84.14 83.14 83.67 1059271
20101007 83.92 83.94 82.50 82.78 1119536
20101008 83.05 83.48 82.83 83.15 1078124
20101011 83.16 83.50 82.81 83.00 871610
20101012 82.35 83.50 81.97 83.37 973396
20101013 83.44 84.36 83.34 84.33 2027653
20101014 84.06 84.30 82.81 83.24 1695923
20101015 83.79 84.13 82.70 83.24 1575938
20101018 83.24 83.63 82.81 83.30 741707
20101019 82.13 82.54 81.30 82.04 1484396
20101020 82.27 83.90 81.30 83.51 1287036
20101021 83.66 85.21 82.70 85.12 2112766
20101022 84.91 85.29 84.23 84.59 905502
20101025 85.06 86.53 85.06 86.04 1292049
20101026 85.66 85.80 84.78 85.80 1757714
20101027 84.57 84.57 82.22 83.05 3042352
20101028 84.28 84.28 82.82 83.43 1391873
20101029 83.25 84.16 82.84 83.81 1462818
20101101 84.24 84.47 83.50 83.81 1189173
20101102 84.45 84.94 83.99 84.70 1566457
20101103 84.99 84.99 83.71 84.64 1291286
20101104 85.52 85.52 83.94 84.69 2173031
20101105 84.97 85.39 84.72 85.28 1582585
20101108 84.90 86.21 84.88 85.91 1254124
20101109 85.61 86.25 84.03 84.44 1387187
20101110 84.43 85.48 83.77 85.42 1106894
20101111 84.48 85.63 84.42 85.17 1020474
20101112 84.81 84.82 83.41 84.03 1035840
20101115 84.17 84.96 83.92 83.97 846872
20101116 82.87 83.67 82.62 82.95 1861461
20101117 83.19 83.66 82.72 82.87 1322454
20101118 83.73 85.02 83.67 84.30 1216200
20101119 84.40 85.05 84.24 84.87 1743547
20101122 84.64 84.70 83.50 84.42 1189609
20101123 83.57 84.02 82.94 83.65 1513057
20101124 83.96 85.05 83.47 85.02 1063194
20101126 84.33 85.05 84.10 84.47 649621
20101129 84.23 84.55 82.62 84.35 1258701
20101130 83.62 84.85 83.34 84.47 1370404
20101201 85.35 85.90 84.43 85.81 2042147
20101202 85.70 86.67 85.48 86.65 1757714
20101203 86.30 87.02 85.83 86.85 1182313
20101206 86.15 86.92 85.66 86.48 990991
20101207 87.17 87.48 86.14 86.74 1735238
20101208 86.99 87.12 85.82 86.25 1246846
20101209 86.73 86.85 86.02 86.41 1388277
20101210 86.60 86.67 85.77 86.11 1339145
20101213 86.41 86.76 85.83 86.09 1524827
20101214 85.80 85.86 85.01 85.35 1684479
20101215 84.92 86.22 84.82 85.83 1781767
20101216 86.55 86.61 85.40 86.54 1406932
20101217 86.46 86.70 85.77 86.23 1966690
20101220 86.35 87.55 86.05 87.40 1508667
20101221 87.59 88.83 87.35 88.48 1640661
20101222 88.67 88.67 87.78 88.19 1009755
20101223 88.04 88.48 87.84 88.06 694247
20101227 87.90 88.25 87.53 87.94 432101
20101228 88.05 88.29 87.48 88.15 570495
20101229 88.37 88.70 88.19 88.45 749670
20101230 88.27 88.34 87.32 87.45 2564299
20101231 87.49 88.26 87.37 88.02 1160079
20110103 88.50 88.50 87.68 87.79 1658991
20110104 88.32 88.43 86.52 87.18 1600423
20110105 86.73 87.22 86.59 87.12 1343809
20110106 86.96 86.99 85.64 85.79 1894673
20110107 85.91 87.08 85.78 86.94 2426773
20110110 86.08 86.21 85.75 85.91 2228185
20110111 86.08 86.20 85.55 86.02 1533829
20110112 86.72 86.77 86.14 86.41 1379058
20110113 86.58 86.66 85.33 85.65 1924716
20110114 85.52 85.86 85.00 85.74 2185018
20110118 85.81 86.53 85.63 86.15 1240989
20110119 86.22 86.34 84.90 85.08 1561486
20110120 85.10 85.29 83.97 84.07 1647386
20110121 84.56 84.96 83.86 83.94 1711702
20110124 83.28 84.41 83.02 84.31 1413006
20110125 83.98 84.19 83.51 84.12 2035344
20110126 84.14 84.81 83.47 84.35 2409094
20110127 84.03 84.76 83.78 84.74 1478840
20110128 84.75 85.39 83.54 83.78 1632310
20110131 83.91 85.78 83.91 85.78 1989791
20110201 86.17 87.85 86.14 87.85 1857037
20110202 87.36 87.71 86.83 87.61 1717450
20110203 87.39 87.65 86.74 87.42 1511812
20110204 87.50 87.81 87.02 87.81 1708123
20110207 87.91 88.07 87.33 87.67 1338711
20110208 87.87 87.97 87.20 87.76 1187736
20110209 87.42 88.33 87.24 87.38 1087737
20110210 87.22 88.10 87.07 88.08 1917015
20110211 87.94 89.79 87.61 89.43 1617777
20110214 89.19 89.80 89.12 89.24 1210404
20110215 89.16 89.53 88.51 89.31 1345544
20110216 89.43 90.58 89.35 90.57 2104324
20110217 89.62 90.65 89.10 90.65 1815389
20110218 90.75 91.42 90.25 91.36 2125474
20110222 89.43 90.79 88.93 90.21 1997167
20110223 90.04 90.44 88.33 89.43 1889900
20110224 89.26 89.97 88.72 89.86 2340765
20110225 90.03 91.35 89.90 90.63 1522332
20110228 90.44 91.63 90.41 91.63 1515174
20110301 92.00 92.13 90.14 90.15 1742288
20110302 90.38 91.11 89.78 90.34 1797927
20110303 91.34 91.60 90.72 91.28 1784760
20110304 91.29 91.39 90.18 91.06 1243613
20110307 91.52 91.76 89.47 89.82 1530210
20110308 89.86 90.80 89.18 90.59 1346015
20110309 90.49 90.68 89.29 90.57 1384645
20110310 89.64 90.37 88.77 89.56 1638008
20110311 89.37 91.76 89.25 90.80 2109448
20110314 89.75 91.39 89.75 90.96 1488235
20110315 88.89 90.69 88.65 90.13 2678434
20110316 89.80 89.87 87.56 88.23 2236669
20110317 89.25 89.74 88.40 89.41 1620204
20110318 90.21 91.27 89.60 90.02 1984925
20110321 91.07 91.32 90.35 90.76 999854
20110322 90.86 91.09 90.19 90.72 1050246
20110323 90.41 91.80 89.74 91.51 1419607
20110324 91.92 92.55 91.56 92.26 1044095
20110325 92.28 93.39 92.10 92.55 1366625
20110328 92.77 93.18 92.08 92.16 1001688
20110329 92.02 93.75 91.67 93.53 1598514
20110330 94.10 94.57 92.87 93.62 1566359
20110331 93.51 94.70 93.42 94.16 1256669
20110401 94.52 95.22 94.09 94.51 972770
20110404 94.44 94.89 94.27 94.89 829255
20110405 94.71 96.30 94.21 95.47 1224406
20110406 95.72 96.12 94.47 95.57 1073446
20110407 95.45 96.01 94.32 95.01 850836
20110408 95.59 95.78 94.21 94.80 840046
20110411 94.83 95.16 93.75 93.94 1227966
20110412 93.34 94.10 92.86 93.16 1681386
20110413 93.62 94.30 92.97 93.95 1519528
20110414 93.13 94.72 92.66 94.39 1791989
20110415 94.50 95.91 94.34 95.59 1680739
20110418 94.63 95.55 94.16 95.36 1526649
20110419 95.55 98.19 95.31 98.09 2255013
20110420 98.99 98.99 97.59 98.45 2392916
20110421 98.47 98.73 97.70 98.71 1163870
20110425 99.51 99.51 98.55 98.98 1200235
20110426 99.31 100.50 98.98 100.20 1830080
20110427 99.92 99.92 95.63 98.33 2529632
20110428 97.84 99.51 97.57 99.33 1809686
20110429 99.62 99.62 98.09 98.62 1878961
20110502 99.08 99.38 97.21 97.70 1739008
20110503 97.46 98.02 96.84 97.28 1179841
20110504 97.15 97.31 95.48 95.73 2134374
20110505 95.54 96.96 95.00 95.36 1651820
20110506 96.36 97.01 95.35 96.01 1312241
20110509 96.20 97.15 95.85 96.77 1458669
20110510 97.08 97.90 96.75 97.46 1298105
20110511 97.29 97.49 95.54 95.99 1646748
20110512 95.64 96.64 94.96 96.52 1702859
20110513 96.55 96.77 95.07 95.31 1036110
20110516 95.03 96.37 94.89 95.48 1243397
20110517 95.13 95.37 94.26 94.72 1428239
20110518 94.95 96.91 94.50 96.86 1857380
20110519 97.04 97.81 96.60 97.36 1514996
20110520 97.22 97.41 96.06 96.82 1598730
20110523 95.65 96.15 94.92 95.73 1152001
20110524 96.07 96.79 95.27 95.46 994027
20110525 95.13 97.45 94.92 96.92 1367273
20110526 96.63 96.99 95.82 96.64 1149519
20110527 96.92 97.76 96.92 97.33 1010968
20110531 98.03 98.45 96.79 98.09 1660021
20110601 97.73 98.21 95.56 95.82 2276810
20110602 95.69 96.41 94.73 95.59 1649446
20110603 94.47 94.78 93.79 93.93 1842041
20110606 93.67 94.33 93.16 93.29 1936108
20110607 93.56 94.11 93.17 93.21 1518175
20110608 92.89 93.43 92.71 93.12 1520323
20110609 93.54 95.29 93.33 94.66 1138363
20110610 94.26 94.61 93.03 93.14 1593236
20110613 93.61 94.74 93.15 93.55 1327249
20110614 94.65 95.43 94.30 95.11 1375464
20110615 94.18 94.89 93.02 93.56 1490149
20110616 93.68 94.30 92.90 94.13 2017075
20110617 94.88 95.32 93.69 94.11 1644565
20110620 93.68 95.58 93.68 95.10 988135
20110621 95.59 96.92 95.19 96.67 1073289
20110622 96.11 97.23 95.82 96.69 1467276
20110623 95.43 96.49 94.47 96.39 1421853
20110624 96.38 96.59 95.46 96.19 1139866
20110627 96.45 96.90 95.16 96.69 901047
20110628 97.03 98.85 96.65 98.81 1565531
20110629 99.18 100.57 98.54 100.56 3760754
20110630 100.48 101.05 99.75 100.94 1893370
20110701 100.82 101.66 99.82 101.52 2027921
20110705 101.52 101.93 100.81 100.96 1747759
20110706 100.89 102.11 100.40 101.92 1642310
20110707 102.44 104.06 102.39 103.65 1734444
20110708 102.54 103.27 102.03 102.88 1723169
20110711 101.76 102.29 100.57 100.91 1169182
20110712 100.45 101.61 100.17 100.31 1130524
20110713 100.55 100.78 99.69 99.92 1489826
20110714 99.92 100.37 98.45 99.02 1551249
20110715 99.44 99.89 98.63 99.67 1182927
20110718 99.62 99.64 98.18 98.58 990068
20110719 99.15 100.57 99.05 99.39 1706524
20110720 99.50 99.65 98.72 98.95 1211061
20110721 99.57 99.91 99.01 99.82 1898739
20110722 99.77 99.84 97.59 97.88 2310874
20110725 97.21 98.63 96.94 97.87 1355491
20110726 97.64 97.77 96.57 96.78 1351303
20110727 96.13 96.81 94.63 94.70 2154417
20110728 94.75 95.45 94.63 95.15 2226364
20110729 94.30 97.26 93.92 96.51 2915975
20110801 96.83 97.28 94.52 95.46 1428511
20110802 94.85 95.56 93.65 93.66 2763921
20110803 93.87 94.95 92.92 94.89 1862659
20110804 93.84 94.02 90.83 90.98 4092244
20110805 92.49 92.61 87.87 89.72 3066740
20110808 87.82 89.32 84.54 85.08 3829264
20110809 86.57 88.05 83.69 87.94 4504379
20110810 86.81 89.22 85.97 86.03 4181801
20110811 86.16 91.79 85.95 90.54 2923062
20110812 91.10 92.66 89.85 91.82 2186740
20110815 92.33 92.87 91.24 92.81 1937612
20110816 91.78 92.94 91.08 91.95 1879196
20110817 92.43 92.85 91.35 91.63 1746900
20110818 89.51 89.68 86.12 87.01 3696754
20110819 85.56 86.91 83.73 83.96 5094446
20110822 85.21 85.55 82.55 82.82 3147384
20110823 83.60 85.77 83.07 85.46 2267706
20110824 85.41 86.56 84.61 86.09 4844674
20110825 86.34 87.08 85.00 86.11 2104270
20110826 85.57 87.95 83.75 87.90 1966820
20110829 88.77 90.66 88.77 90.64 2185880
20110830 90.19 92.11 89.74 91.48 1753343
20110831 92.33 92.89 91.02 91.72 2291760
20110901 91.77 93.26 91.15 91.44 1655625
20110902 90.44 91.36 89.54 90.42 1796551
20110906 89.80 90.30 87.76 90.21 2014069
20110907 91.42 92.14 90.84 92.09 1696232
20110908 91.66 92.46 90.52 90.82 1454890
20110909 90.02 90.26 88.16 88.66 1745377
20110912 87.87 88.95 86.57 88.35 1752748
20110913 88.51 89.84 87.75 89.65 1040260
20110914 90.06 93.06 88.55 91.93 2039816
20110915 92.85 93.80 91.74 93.57 1318140
20110916 94.14 94.42 92.97 94.36 1949647
20110919 92.56 94.02 91.58 93.69 1608947
20110920 93.90 95.77 92.61 95.01 2805508
20110921 94.87 94.87 90.77 90.85 2516945
20110922 88.23 88.40 86.73 87.48 3175160
20110923 86.91 87.87 85.99 86.97 2370686
20110926 87.40 89.07 86.11 89.00 1946441
20110927 91.04 91.83 89.75 90.34 2491838
20110928 90.81 91.39 88.04 88.18 1276795
20110929 89.64 90.04 87.73 89.31 1389934
20110930 88.24 89.47 87.13 87.50 2365452
20111003 86.85 88.75 85.72 85.87 2635319
20111004 84.52 89.06 84.01 88.87 3418746
20111005 89.77 92.33 88.17 92.00 2812559
20111006 91.56 92.73 90.96 92.41 2598781
20111007 92.67 92.94 90.56 91.81 1931378
20111010 93.48 95.50 93.31 95.44 1541747
20111011 94.54 95.19 93.86 94.41 1108208
20111012 94.78 96.27 94.03 95.12 1772406
20111013 94.31 94.91 92.87 94.58 1270385
20111014 95.40 96.33 94.72 96.08 1653818
20111017 95.92 95.92 94.14 94.45 1427433
20111018 94.26 97.29 93.41 96.48 2240240
20111019 96.38 96.41 93.94 94.28 1814072
20111020 94.27 95.63 93.27 95.05 1650506
20111021 95.79 96.89 94.87 96.88 2249748
20111024 96.88 97.24 96.11 96.97 1679779
20111025 96.55 97.49 95.02 95.15 1680848
20111026 94.49 97.93 93.70 97.65 2361071
20111027 98.67 99.64 96.70 98.82 3470027
20111028 98.19 99.24 97.42 98.53 2314811
20111031 97.40 98.25 95.11 95.16 2305730
20111101 93.14 94.11 91.60 92.23 2285325
20111102 93.05 94.40 92.70 94.03 1832982
20111103 95.18 95.65 93.79 95.37 1722941
20111104 94.45 94.65 93.03 94.03 1626896
20111107 94.04 94.66 92.81 94.57 1749970
20111108 94.77 96.04 93.93 95.66 1299123
20111109 93.30 93.62 91.76 92.01 2562670
20111110 93.21 93.97 92.27 93.45 1774115
20111111 94.29 95.92 94.29 95.00 1156498
20111114 94.63 95.01 93.55 94.90 1103293
20111115 94.53 95.05 93.50 94.38 1302542
20111116 93.28 93.91 91.99 92.15 1669737
20111117 91.88 92.50 89.31 90.54 2174429
20111118 90.80 91.41 89.67 90.79 1480424
20111121 89.37 90.17 88.96 89.80 1632558
20111122 89.50 90.71 88.94 89.24 1645806
20111123 88.55 88.82 87.65 87.94 1661938
20111125 87.53 88.89 87.48 87.53 733535
20111128 89.62 91.97 89.43 90.98 2114387
20111129 91.21 91.50 90.37 90.62 1890353
20111130 93.58 95.68 93.41 95.47 1883408
20111201 95.42 96.23 94.21 94.40 1722193
20111202 95.53 95.54 93.78 94.03 1390575
20111205 95.00 97.09 94.43 95.77 2808554
20111206 95.85 96.84 95.36 96.37 1560756
20111207 96.25 98.23 95.47 97.74 1877755
20111208 97.04 97.79 95.94 96.72 2510264
20111209 96.47 97.81 96.00 97.39 2273525
20111212 96.24 96.53 95.15 96.27 2159992
20111213 96.77 97.90 95.53 96.06 2054432
20111214 95.82 96.47 95.39 95.84 2425753
20111215 96.89 97.75 95.93 97.16 1377807
20111216 98.25 98.76 96.58 97.62 2189120
20111219 97.96 98.66 96.73 96.95 1451369
20111220 98.39 99.42 98.36 99.26 1716492
20111221 99.56 99.67 97.78 98.91 1442334
20111222 99.05 99.76 98.59 99.46 1787928
20111223 99.39 100.37 99.24 100.27 990860
20111227 100.16 101.43 99.93 100.93 755716
20111228 101.05 101.27 99.51 99.75 1133946
20111229 99.90 100.93 99.74 100.79 989266
20111230 100.92 101.10 100.49 100.56 1049646
20120103 102.08 102.58 101.11 101.45 1250242
20120104 101.14 102.73 101.00 102.53 1087810
20120105 101.93 101.97 101.04 101.51 1854368
20120106 101.39 102.04 100.73 101.56 852027
20120109 101.74 101.77 100.48 100.58 1626665
20120110 101.76 102.05 100.91 101.20 1222178
20120111 101.13 101.55 100.52 101.33 1140111
20120112 101.75 103.26 101.60 103.03 1142025
20120113 102.27 102.43 101.32 102.10 1121721
20120117 103.45 103.48 102.96 103.32 1448712
20120118 103.11 104.50 102.71 104.49 1956952
20120119 104.48 104.61 103.43 104.11 1273842
20120120 104.05 104.15 102.53 102.84 1696081
20120123 103.03 103.86 102.64 103.11 1101629
20120124 102.15 102.87 101.35 102.63 1893063
20120125 98.32 100.15 97.39 99.78 3912628
20120126 99.86 101.20 99.61 100.14 2335607
20120127 99.95 100.66 98.94 99.52 1330183
20120130 98.84 100.14 98.44 100.08 1028492
20120131 100.45 100.64 99.33 99.90 1263955
20120201 100.36 101.73 100.20 100.38 1547468
20120202 100.67 100.70 99.41 99.42 1254707
20120203 100.24 101.83 100.07 101.61 2443718
20120206 101.02 101.93 101.02 101.91 1259384
20120207 101.80 102.46 101.04 102.06 1452964
20120208 101.92 102.24 101.28 101.91 808761
20120209 102.07 102.26 101.07 101.81 930798
20120210 100.38 101.01 100.38 100.81 1528440
20120213 101.27 101.37 100.51 100.82 594240
20120214 100.60 100.91 99.99 100.91 1110878
20120215 101.36 101.60 100.81 101.28 1180188
20120216 101.16 102.66 100.74 102.51 1114173
20120217 102.88 103.60 102.82 103.48 1461468
20120221 103.83 103.85 103.00 103.48 997983
20120222 103.50 103.82 102.81 103.17 1226324
20120223 103.24 103.62 102.59 103.52 916447
20120224 103.50 103.67 103.05 103.37 1100035
20120227 102.54 103.75 102.34 103.39 954398
20120228 103.47 103.85 102.90 103.18 1380571
20120229 103.25 103.56 101.83 102.54 1443290
20120301 103.19 103.48 102.37 103.29 1178593
20120302 103.14 103.48 102.85 103.19 1188692
20120305 103.01 103.01 101.96 102.50 853784
20120306 100.97 101.77 100.69 101.60 1936034
20120307 102.40 102.58 101.63 102.26 1098221
20120308 103.27 104.03 103.00 103.95 768533
20120309 104.20 104.47 103.45 103.70 1154386
20120312 104.22 104.23 103.46 104.01 801851
20120313 104.06 105.13 103.92 105.07 789264
20120314 105.13 105.16 104.02 104.43 974152
20120315 104.54 104.59 103.78 104.45 946017
20120316 104.49 105.29 104.48 104.68 1278773
20120319 104.79 105.72 104.57 105.11 898843
20120320 104.12 104.84 103.88 104.74 825966
20120321 104.65 105.87 104.64 105.62 1137145
20120322 105.19 105.21 104.38 104.81 892814
20120323 105.03 106.42 104.31 106.05 1294215
20120326 106.93 107.78 106.84 107.77 1265551
20120327 107.69 108.62 107.64 108.31 1287552
20120328 108.01 108.11 106.48 107.53 1165703
20120329 107.14 108.21 106.88 108.14 1164434
20120330 108.60 108.62 107.88 108.39 1219223
20120402 108.33 109.03 108.14 108.76 1553460
20120403 108.75 108.76 107.97 108.52 1450228
20120404 107.84 107.98 107.10 107.52 864996
20120405 107.37 108.00 107.27 107.72 1027249
20120409 106.62 106.98 105.81 106.22 1041634
20120410 106.08 106.15 103.64 103.67 1930851
20120411 104.74 105.74 104.61 105.29 1091664
20120412 105.41 107.59 105.27 107.42 1106154
20120413 106.93 107.06 105.82 105.92 1011489
20120416 106.61 107.30 106.05 106.79 1039730
20120417 107.46 108.62 106.84 108.02 851140
20120418 107.27 108.21 107.27 107.76 908785
20120419 107.89 108.47 107.14 107.61 1032855
20120420 107.86 108.05 107.18 107.49 1444410
20120423 106.71 106.71 105.89 106.52 1096000
20120424 105.68 106.77 104.92 106.30 1679539
20120425 106.65 108.40 105.67 107.56 1495074
20120426 107.78 109.47 107.49 109.04 1064480
20120427 109.20 110.55 109.03 110.12 1433727
20120430 109.85 109.91 109.08 109.39 784398
20120501 109.55 110.49 109.06 109.85 1039307
20120502 109.40 110.25 109.08 110.09 752032
20120503 110.26 110.45 109.45 109.84 901804
20120504 109.47 109.65 108.10 108.46 776466
20120507 108.35 108.90 108.02 108.47 1248734
20120508 107.83 108.25 106.58 108.13 1443881
20120509 107.08 107.87 106.13 106.14 1598730
20120510 106.88 107.07 105.44 105.65 2195385
20120511 105.21 105.98 105.19 105.59 1542248
20120514 104.76 105.44 103.93 104.38 1071567
20120515 104.25 105.07 103.61 104.01 1187281
20120516 104.26 104.66 103.29 103.40 1258253
20120517 103.63 103.67 100.09 100.09 2660989
20120518 100.37 100.94 99.14 99.37 2118384
20120521 99.60 102.72 99.46 102.47 1884312
20120522 103.03 103.03 101.29 101.80 1218272
20120523 101.15 102.69 100.49 102.44 1394803
20120524 102.50 103.34 101.69 102.84 1780974
20120525 102.71 103.24 101.50 101.98 929516
20120529 102.81 103.61 102.16 103.42 1242176
20120530 102.31 102.63 100.28 100.46 1530719
20120531 100.69 101.17 99.14 100.44 1543518
20120601 97.82 98.91 97.75 97.86 1531989
20120604 97.85 98.52 96.93 98.31 1515488
20120605 98.31 98.31 96.87 97.03 1815111
20120606 98.27 99.03 97.79 99.03 1515047
20120607 99.46 100.87 98.79 99.49 915341
20120608 100.20 100.77 98.75 100.66 1512101
20120611 101.54 101.70 99.64 99.74 883988
20120612 100.04 101.35 99.63 101.27 975838
20120613 100.83 100.83 99.12 99.49 955953
20120614 99.71 100.19 98.84 99.35 1096516
20120615 99.69 100.76 99.60 100.35 1221191
20120618 100.01 101.21 99.62 100.67 839589
20120619 101.63 103.23 101.44 102.79 1279373
20120620 102.82 103.39 101.58 102.04 1086520
20120621 102.38 102.62 99.61 99.68 1158380
20120622 100.12 100.65 99.68 100.14 1326719
20120625 98.47 99.47 97.99 98.89 1081681
20120626 98.94 99.72 98.69 99.24 767834
20120627 99.63 100.10 98.53 98.97 771201
20120628 98.26 100.19 98.22 100.12 1051485
20120629 101.57 103.36 101.57 103.34 1221507
20120702 103.51 103.51 101.53 102.97 950166
20120703 102.72 104.41 102.33 104.19 682403
20120705 103.95 104.82 103.42 104.34 979205
20120706 103.04 103.87 102.68 103.61 803291
20120709 103.42 104.16 103.04 103.65 895561
20120710 104.13 104.57 101.85 102.33 928387
20120711 102.19 102.52 101.05 102.04 1046435
20120712 101.23 101.43 100.08 100.62 1208461
20120713 100.81 102.13 100.81 102.04 852951
20120716 101.98 102.10 100.70 101.79 932596
20120717 101.96 103.47 101.78 103.24 809919
20120718 102.94 103.80 102.50 103.27 883146
20120719 103.33 103.84 102.54 103.71 735640
20120720 104.45 104.45 102.04 102.20 1317565
20120723 100.62 101.35 100.04 101.02 882199
20120724 101.15 101.82 98.85 99.62 1334189
20120725 98.77 99.53 95.05 97.84 2466897
20120726 99.49 100.49 98.79 99.30 1452341
20120727 99.95 101.38 99.39 100.75 1123765
20120730 100.48 100.63 99.71 100.19 1182158
20120731 100.25 100.30 98.57 98.62 1441399
20120801 98.80 99.30 98.15 98.83 1604688
20120802 97.76 98.50 97.57 97.96 2424076
20120803 99.83 100.63 98.96 100.54 1141441
20120806 100.70 100.70 99.77 99.85 1337029
20120807 100.11 101.83 99.61 101.74 1078314
20120808 101.07 102.82 100.98 102.63 1026971
20120809 102.65 103.15 102.21 102.62 812339
20120810 102.06 102.85 101.86 102.80 640634
20120813 102.57 102.65 101.53 102.37 685243
20120814 102.73 102.73 101.81 101.98 511013
20120815 101.82 102.79 101.77 102.62 569195
20120816 102.51 103.60 102.35 103.32 852845
20120817 103.56 103.58 102.28 102.37 985622
20120820 102.24 103.16 102.01 103.10 782985
20120821 103.18 103.49 102.28 102.68 930176
20120822 102.42 104.16 101.98 104.12 1334189
20120823 103.68 103.87 102.14 102.28 1372380
20120824 101.75 102.17 101.48 101.81 844008
20120827 101.88 101.94 100.49 100.66 1041174
20120828 100.35 100.35 99.20 99.42 1637303
20120829 99.72 99.96 99.24 99.92 1514311
20120830 99.53 99.92 99.27 99.63 782564
20120831 100.23 100.48 99.64 100.27 821703
20120904 100.05 100.45 98.61 99.07 1168059
20120905 99.09 100.13 99.09 99.78 848973
20120906 100.63 102.07 100.54 101.82 888115
20120907 102.24 103.05 101.66 102.26 1156558
20120910 102.21 102.97 101.97 102.04 861741
20120911 102.06 102.80 101.79 101.84 906743
20120912 102.06 102.19 101.08 101.27 1103184
20120913 101.34 102.40 100.71 101.79 1378744
20120914 102.16 103.16 101.65 103.14 1481831
20120917 102.79 103.73 102.66 103.16 957397
20120918 103.08 103.48 102.46 103.45 1005225
20120919 103.55 103.80 102.71 103.58 838298
20120920 102.96 103.74 102.74 103.72 711036
20120921 104.28 104.54 102.96 103.01 1609197
20120924 103.28 103.86 102.17 102.29 893871
20120925 102.56 103.30 101.56 101.57 1024377
20120926 101.69 101.74 99.12 99.23 1940226
20120927 99.66 100.07 98.99 99.78 1189839
20120928 99.50 99.76 98.69 99.26 1786590
20121001 99.59 100.25 99.20 99.38 1245202
20121002 99.52 99.95 98.54 99.17 1306531
20121003 99.15 100.27 98.65 99.86 1045518
20121004 100.33 100.89 99.68 100.67 804703
20121005 101.37 101.66 100.84 100.91 856927
20121008 100.45 101.27 100.03 100.95 540969
20121009 100.93 101.32 100.61 100.62 985026
20121010 100.69 100.69 99.06 99.23 1239342
20121011 100.16 100.40 99.07 99.09 1221969
20121012 99.38 100.12 98.98 99.25 1054204
20121015 99.27 100.61 99.19 100.21 881417
20121016 100.81 102.27 100.70 101.84 796854
20121017 102.32 103.41 102.11 103.41 1062995
20121018 103.13 103.57 102.52 103.17 962630
20121019 102.06 102.54 100.20 100.21 1769217
20121022 100.02 100.67 99.37 100.58 1268017
20121023 99.41 101.11 98.71 100.28 1584917
20121024 99.41 100.81 98.22 99.94 1817254
20121025 100.52 100.90 99.52 100.12 1022284
20121026 99.99 100.98 99.32 100.61 850124
20121031 100.99 102.38 100.07 101.48 1676910
20121101 101.44 103.82 101.10 103.66 1770682
20121102 104.06 105.24 103.42 104.82 2127770
20121105 104.50 104.68 102.99 104.60 1740227
20121106 104.90 105.98 104.34 105.11 1175397
20121107 104.10 104.75 103.55 104.21 1033064
20121108 104.29 104.86 103.13 103.18 1011295
20121109 102.82 103.63 102.38 102.62 1197688
20121112 102.77 103.11 102.30 102.65 556772
20121113 102.41 103.30 101.85 102.46 787854
20121114 102.36 102.53 100.97 101.48 1448968
20121115 101.39 101.59 100.18 100.83 1250331
20121116 101.00 101.08 99.64 99.65 2526825
20121119 100.40 101.20 100.01 100.95 1366813
20121120 100.77 101.41 100.33 100.86 1057030
20121121 100.90 101.13 100.33 100.50 1239551
20121123 100.91 102.17 100.59 102.17 723490
20121126 101.55 101.96 100.81 101.96 963781
20121127 101.59 102.36 100.33 101.58 1266238
20121128 100.72 101.86 100.48 101.82 803657
20121129 102.11 102.46 101.12 101.39 965665
20121130 101.56 102.65 101.36 102.44 1075868
20121203 102.90 102.93 100.37 100.68 1081310
20121204 100.69 101.40 100.31 101.01 1154256
20121205 101.35 102.36 100.93 101.75 1004784
20121206 101.76 102.12 101.30 102.09 760121
20121207 102.30 103.13 101.68 103.07 835915
20121210 103.16 103.68 102.89 103.58 1095049
20121211 103.77 104.54 103.21 103.72 767409
20121212 103.98 104.21 102.16 102.42 1365011
20121213 102.48 103.85 102.16 103.24 1337734
20121214 103.05 103.86 102.65 102.74 890365
20121217 102.95 103.77 102.87 103.47 906294
20121218 103.63 105.24 103.24 105.19 1335027
20121219 105.42 105.64 104.08 104.12 1168969
20121220 104.47 105.17 103.49 105.14 999266
20121221 104.34 105.21 104.08 104.37 1934920
20121224 103.49 105.66 103.29 105.41 477874
20121226 105.66 106.32 104.94 105.74 1067043
20121227 105.90 105.90 103.72 105.25 806139
20121228 104.71 104.88 103.49 103.64 828627
20121231 103.53 105.13 103.46 105.13 828627
20130102 106.56 108.13 106.52 108.13 1132842
20130103 108.23 108.98 107.71 108.13 1011135
20130104 108.46 109.25 108.27 108.86 803432
20130107 108.24 108.86 107.93 108.62 910459
20130108 108.65 109.42 108.12 109.38 896300
20130109 109.64 109.65 108.56 109.37 918788
20130110 109.79 110.05 108.94 109.67 1013321
20130111 109.25 110.11 109.04 109.50 585421
20130114 109.39 110.05 109.07 109.59 604890
20130115 109.11 109.75 108.93 109.32 671938
20130116 108.54 108.54 107.54 108.12 898069
20130117 108.79 109.57 108.70 108.76 1054550
20130118 108.89 109.17 107.43 109.04 2739601
20130122 108.46 109.74 108.46 109.52 1468082
20130123 108.10 108.10 105.09 106.40 3140120
20130124 106.92 107.92 106.13 106.73 1184377
20130125 107.01 107.58 106.51 107.32 1111499
20130128 107.49 107.49 105.40 105.64 1113685
20130129 105.77 106.40 105.64 106.18 1595411
20130130 106.14 106.34 105.26 105.60 1388645
20130131 105.18 106.24 105.06 106.01 1586457
20130201 106.62 107.39 105.74 107.18 1149292
20130204 106.07 106.60 105.75 105.83 872978
20130205 106.40 107.39 106.14 106.21 961682
20130206 105.95 106.58 105.81 106.41 833312
20130207 106.12 106.69 105.31 106.07 632896
20130208 106.23 107.24 106.15 107.20 724203
20130211 107.00 107.46 106.44 106.61 734822
20130212 106.68 106.94 105.96 106.60 930552
20130213 106.91 107.50 106.61 107.36 774697
20130214 106.91 107.15 106.42 106.82 1357619
20130215 106.39 107.08 105.20 105.80 2178542
20130219 106.60 106.60 105.81 106.37 1139713
20130220 106.33 107.15 105.43 106.02 2041531
20130221 105.40 106.47 104.77 105.62 2452148
20130222 105.92 106.88 105.61 106.78 1325345
20130225 107.35 107.77 105.17 105.21 1771777
20130226 105.69 106.67 105.69 106.21 1713474
20130227 106.07 108.26 105.87 107.79 920558
20130228 107.80 109.05 107.66 108.59 1212279
20130301 108.41 109.36 107.38 109.03 1094216
20130304 108.59 108.71 107.63 108.44 1172404
20130305 109.02 110.59 109.02 109.51 979043
20130306 109.99 110.17 108.92 109.02 1051741
20130307 108.98 109.37 108.51 108.80 1035483
20130308 109.44 110.00 108.95 109.73 1137799
20130311 109.45 109.70 108.85 109.54 987535
20130312 109.55 110.08 108.59 109.04 1298522
20130313 109.01 109.13 107.93 108.89 978008
20130314 109.26 109.72 108.96 109.70 1008350
20130315 109.19 110.07 108.90 109.64 1441122
20130318 108.65 109.37 108.51 109.11 1047910
20130319 109.20 109.74 108.59 109.58 1440293
20130320 110.05 110.20 109.58 109.73 908313
20130321 107.86 108.80 107.41 107.45 1622867
20130322 107.45 108.20 107.17 107.76 801337
20130325 108.54 108.54 107.25 108.29 1297590
20130326 108.63 109.12 107.96 108.25 767059
20130327 107.77 107.77 106.78 107.51 945076
20130328 107.71 108.11 107.29 107.71 1982837
20130401 107.98 108.12 106.98 107.26 1259066
20130402 107.61 107.68 106.84 107.19 1112737
20130403 107.05 108.00 106.26 106.52 1466804
20130404 106.89 108.14 106.60 107.44 963717
20130405 106.33 107.21 106.13 107.17 801233
20130408 107.20 107.73 106.56 107.71 622905
20130409 108.05 108.33 107.23 107.53 1043457
20130410 107.89 109.12 107.60 109.09 1359518
20130411 109.10 109.47 108.36 108.49 1736782
20130412 108.13 108.81 106.99 107.19 1169798
20130415 106.19 106.77 103.99 103.99 1820353
20130416 104.67 106.44 104.50 106.35 1209461
20130417 105.70 106.67 105.46 106.44 1583826
20130418 106.77 106.94 105.69 106.01 1723215
20130419 106.53 106.75 105.44 105.98 1879796
20130422 106.19 106.44 105.65 105.98 1517445
20130423 106.10 106.94 104.58 105.84 1827499
20130424 106.91 109.96 106.59 108.89 2163857
20130425 109.11 109.45 108.32 108.94 1316437
20130426 108.89 109.28 108.64 108.86 1095961
20130429 109.10 110.57 108.69 110.45 868960
20130430 110.16 110.73 109.77 110.37 1907550
20130501 110.19 110.46 108.98 109.29 1474157
20130502 109.39 110.00 108.79 109.56 1181604
20130503 110.67 111.53 110.45 110.75 1302560
20130506 111.05 111.05 109.70 109.75 974694
20130507 110.18 110.64 109.58 110.16 1579994
20130508 110.03 110.36 109.41 109.98 1158200
20130509 109.72 110.36 109.58 110.30 1431802
20130510 110.40 110.64 109.59 110.08 1163585
20130513 110.07 110.11 109.13 109.22 684419
20130514 109.28 110.37 109.28 110.35 915665
20130515 110.38 111.18 109.89 111.16 911419
20130516 111.05 111.05 110.03 110.08 1282677
20130517 110.32 112.28 110.23 112.21 1338702
20130520 111.98 112.21 111.18 111.79 1159132
20130521 112.01 112.45 111.50 111.93 1170005
20130522 111.87 112.88 111.35 111.72 895886
20130523 110.73 112.00 110.43 111.82 860676
20130524 111.42 112.25 110.78 111.98 891433
20130528 112.88 112.88 111.98 112.23 840896
20130529 111.77 112.15 111.06 111.56 590284
20130530 111.79 112.01 111.21 111.35 883355
20130531 111.01 112.12 110.40 110.40 1114705
20130603 110.59 111.54 110.37 111.54 833750
20130604 111.34 112.78 111.24 112.65 1193927
20130605 112.63 113.37 111.61 111.62 1952446
20130606 111.48 112.46 110.19 110.81 1545699
20130607 111.06 111.71 109.67 110.86 1911132
20130610 111.17 112.23 110.75 111.46 1193453
20130611 110.39 111.96 109.98 110.72 1105984
20130612 112.25 112.44 111.49 111.60 1276080
20130613 111.28 113.46 110.54 113.26 1403420
20130614 113.39 114.84 112.34 114.45 1855086
20130617 115.24 115.77 114.39 114.97 1585261
20130618 115.19 115.67 114.62 115.51 990698
20130619 115.48 116.63 115.48 116.01 1796568
20130620 114.85 115.68 112.60 112.94 1345932
20130621 113.42 113.62 111.19 111.87 2402257
20130624 109.73 111.33 109.47 110.75 1414238
20130625 111.52 111.61 110.48 111.03 1139468
20130626 112.19 112.64 111.35 112.53 1523033
20130627 112.97 113.02 111.22 111.52 1404451
20130628 111.62 112.37 110.60 111.78 1902890
20130701 112.69 114.50 112.04 113.30 1103409
20130702 113.07 113.13 111.19 111.33 1799864
20130703 110.09 111.58 109.88 111.40 675439
20130705 112.25 112.35 111.31 112.29 927852
20130708 112.88 112.88 112.20 112.34 1222713
20130709 113.08 114.32 112.84 114.14 1546936
20130710 114.06 114.22 112.77 113.72 1436183
20130711 114.67 115.13 113.91 113.94 1293492
20130712 114.12 114.49 113.53 113.65 1287207
20130715 113.65 113.98 113.04 113.05 1420729
20130716 113.12 113.55 112.04 112.62 1447103
20130717 113.09 113.49 112.36 113.04 1531482
20130718 113.24 113.66 112.65 113.27 1067246
20130719 113.38 113.89 112.73 113.70 1290298
20130722 113.73 114.33 113.19 113.57 1121850
20130723 113.14 114.31 113.14 113.56 1215501
20130724 114.24 115.90 113.65 114.59 2045581
20130725 114.30 115.88 113.79 115.70 2443571
20130726 115.26 115.79 114.43 115.50 2025594
20130729 115.43 116.11 114.70 115.95 1536221
20130730 115.65 117.48 115.42 117.14 1928853
20130731 117.88 118.24 116.49 116.64 2069896
20130801 118.05 118.28 116.20 116.51 1412281
20130802 116.29 116.93 115.86 116.78 1269693
20130805 116.78 116.87 116.04 116.57 782895
20130806 116.60 117.51 116.01 116.94 1187066
20130807 116.62 117.21 116.49 116.82 1366331
20130808 117.40 118.19 117.37 117.75 940833
20130809 117.50 118.28 117.17 117.50 668021
20130812 116.76 117.22 116.11 116.30 988122
20130813 116.60 117.12 116.40 116.74 947118
20130814 116.68 116.99 115.60 115.73 724685
20130815 115.01 115.34 114.21 114.77 910338
20130816 114.50 114.88 114.03 114.43 1278347
20130819 114.09 114.52 113.68 113.80 1034999
20130820 113.85 114.36 113.25 114.02 771150
20130821 113.95 115.06 113.79 114.07 1154097
20130822 114.12 115.18 113.53 114.74 1165636
20130823 114.84 115.36 113.99 115.22 627119
20130826 115.50 116.16 114.39 114.48 786294
20130827 113.81 114.06 113.10 113.40 875927
20130828 113.22 113.26 112.39 112.99 775786
20130829 112.71 113.35 112.49 112.84 874073
20130830 113.08 114.15 113.01 113.95 1248366
20130903 115.27 115.43 113.75 114.02 849759
20130904 114.38 115.15 113.54 114.92 718216
20130905 114.98 115.58 114.70 115.04 655281
20130906 115.37 116.30 114.83 115.23 1011263
20130909 115.30 116.34 115.30 116.34 795911
20130910 116.81 117.96 116.56 117.01 920961
20130911 117.06 118.38 116.61 118.15 776948
20130912 117.76 117.99 117.13 117.31 671579
20130913 117.43 118.05 117.01 117.53 665531
20130916 118.52 119.49 118.30 119.23 996195
20130917 119.47 119.47 118.12 118.43 1002345
20130918 118.49 120.75 118.06 120.71 1613859
20130919 120.85 121.38 119.49 119.79 1110893
20130920 119.79 120.74 118.76 118.76 1773246
20130923 118.24 119.08 117.66 117.90 1283195
20130924 117.64 118.05 117.07 117.57 1219132
20130925 117.80 118.05 116.40 116.61 2071316
20130926 116.96 117.81 116.67 117.26 1402197
20130927 117.30 117.73 116.81 116.94 893696
20130930 116.51 117.29 115.73 117.28 1301747
20131001 116.96 118.02 116.36 117.88 927623
20131002 117.50 118.52 116.92 118.47 918193
20131003 117.99 118.12 116.80 117.17 817026
20131004 117.08 118.63 116.94 118.45 675679
20131007 117.32 117.75 116.84 116.86 643391
20131008 116.73 116.73 114.83 114.88 801241
20131009 115.61 116.36 114.67 116.12 1048675
20131010 117.06 118.39 117.04 118.35 722008
20131011 118.44 118.89 117.29 118.74 604954
20131014 118.27 119.38 118.05 119.27 456432
20131015 119.05 119.68 118.03 118.15 538944
20131016 118.69 120.20 118.69 120.17 788941
20131017 119.53 121.43 119.52 121.37 718216
20131018 121.59 121.95 120.99 121.89 782483
20131021 121.95 121.95 121.00 121.75 610489
20131022 121.95 122.87 121.68 122.74 987380
20131023 122.60 122.60 120.63 120.81 842958
20131024 120.77 121.32 120.44 121.00 886828
20131025 121.25 122.21 120.70 122.19 658664
20131028 121.89 122.18 120.53 121.01 605056
20131029 121.00 121.63 120.25 121.62 962985
20131030 121.67 125.00 121.27 121.46 1524787
20131031 121.68 122.35 121.17 121.67 1293855
20131101 122.12 122.33 120.79 121.06 1092033
20131104 121.41 121.42 120.33 120.71 909276
20131105 120.98 121.99 120.26 121.96 1356892
20131106 122.12 123.11 121.97 122.82 803906
20131107 122.87 123.15 120.96 121.15 1093980
20131108 121.15 121.46 120.39 121.45 1073583
20131111 121.66 121.87 121.01 121.64 622891
20131112 121.32 121.51 120.51 121.02 961755
20131113 120.82 121.51 120.48 121.50 915426
20131114 121.94 122.94 121.65 122.56 556881
20131115 122.81 123.74 122.09 123.71 848493
20131118 124.20 124.23 122.81 123.21 705506
20131119 122.91 123.90 122.63 123.16 711143
20131120 122.85 123.29 121.32 121.46 832811
20131121 121.81 122.53 121.16 122.36 648106
20131122 122.37 123.62 121.87 123.48 743738
20131125 123.42 123.97 122.88 123.00 717191
20131126 122.94 123.17 122.54 123.00 1644917
20131127 122.75 123.77 122.63 123.49 525106
20131129 123.41 123.99 122.89 123.18 582506
20131202 123.03 124.27 121.61 121.74 1190740
20131203 121.10 122.00 120.57 121.21 1183565
20131204 120.38 121.54 119.98 121.19 838989
20131205 120.57 121.11 119.94 120.08 1241806
20131206 121.46 123.09 121.01 122.99 826341
20131209 123.46 123.50 122.24 122.95 1117054
20131210 125.68 126.09 123.17 123.46 2082937
20131211 123.21 123.63 121.51 121.68 1333916
20131212 121.22 122.60 120.45 122.23 1242928
20131213 122.36 122.64 121.62 121.81 741779
20131216 122.15 123.26 122.05 122.56 1037797
20131217 122.54 123.28 122.35 122.78 949256
20131218 122.91 124.24 121.33 124.17 1156632
20131219 123.75 124.67 123.22 124.65 1130927
20131220 124.46 125.37 124.33 125.03 1076966
20131223 125.62 125.62 124.88 125.45 820934
20131224 125.40 126.58 125.21 126.44 323253
20131226 126.39 127.07 125.74 127.02 333352
20131227 127.45 127.84 127.12 127.45 496253
20131230 127.13 127.83 126.97 127.45 462184
20131231 127.88 128.01 126.93 127.47 609581
20140102 126.60 127.37 126.21 126.95 793291
20140103 126.95 127.45 126.82 127.13 752387
20140106 127.45 127.59 126.68 126.95 1183357
20140107 127.02 128.00 126.68 127.68 1207329
20140108 127.48 128.43 126.84 128.36 1287810
20140109 128.43 128.64 127.96 128.43 1698379
20140110 128.43 129.94 128.40 129.89 1337793
20140113 129.03 130.24 128.09 128.23 1270979
20140114 128.44 129.50 127.89 129.27 723826
20140115 129.38 130.70 129.03 130.31 943238
20140116 129.72 130.30 129.53 129.96 882953
20140117 129.65 130.74 129.65 129.84 1254659
20140121 130.79 131.59 129.62 130.59 787069
20140122 130.89 130.96 130.11 130.59 732190
20140123 129.30 130.57 128.46 128.70 1634116
20140124 127.92 127.92 124.45 124.47 2108541
20140127 124.68 125.00 123.17 123.27 2725160
20140128 123.47 124.10 122.98 123.23 1953595
20140129 124.01 126.94 122.54 124.83 2708023
20140130 124.40 124.76 122.79 123.02 1843022
20140131 121.49 123.19 121.18 122.27 1830170
20140203 122.42 123.31 118.89 119.12 2324077
20140204 120.41 120.94 119.56 119.97 1381247
20140205 119.04 120.55 118.84 120.30 1412358
20140206 120.30 121.88 119.88 121.84 1369312
20140207 122.63 124.67 122.06 124.56 1722657
20140210 124.55 125.56 123.84 125.17 1119706
20140211 125.18 126.16 124.70 125.91 1249660
20140212 126.13 126.66 125.38 125.56 1033818
20140213 124.99 127.24 124.83 126.87 1014233
20140214 126.81 127.94 126.51 127.26 1265981
20140218 127.64 127.80 126.91 127.17 1383491
20140219 127.18 127.51 125.46 125.63 1269857
20140220 125.78 126.04 124.77 125.55 1123991
20140221 125.74 126.34 125.25 125.55 1443674
20140224 125.30 125.80 124.63 124.65 1634626
20140225 125.14 126.72 124.70 126.27 1027188
20140226 126.27 127.45 126.06 126.30 1247314
20140227 125.82 127.45 125.70 127.30 984856
20140228 127.41 128.57 127.25 127.81 1318106
20140303 127.16 128.14 126.57 127.73 955479
20140304 129.45 129.45 128.04 128.43 1492024
20140305 128.92 128.94 127.63 127.64 1061371
20140306 128.08 129.05 127.55 128.90 914706
20140307 129.14 129.34 128.69 129.13 772608
20140310 128.96 129.71 128.66 129.64 802448
20140311 129.59 130.21 129.34 129.65 1317351
20140312 129.35 133.24 128.73 130.13 1676961
20140313 130.33 130.72 129.76 130.10 1682441
20140314 129.54 130.79 129.49 129.80 1447472
20140317 130.19 131.63 129.88 130.46 998645
20140318 130.71 131.00 129.86 130.88 1179516
20140319 131.23 132.82 130.09 130.70 1654225
20140320 130.24 130.74 130.07 130.55 966572
20140321 131.59 132.03 130.28 130.96 2461139
20140324 131.48 131.80 129.55 129.80 885170
20140325 130.43 130.60 128.71 129.41 1127345
20140326 129.60 129.83 127.72 127.75 1288119
20140327 127.77 127.97 126.75 126.90 1244069
20140328 127.41 127.83 126.65 127.43 1262237
20140331 128.25 129.19 127.90 129.04 1226104
20140401 130.60 130.74 128.47 129.12 918563
20140402 129.05 130.10 128.74 129.67 988800
20140403 130.12 130.73 129.29 129.29 974285
20140404 130.10 130.30 127.48 127.55 864565
20140407 127.57 127.90 125.63 125.69 1124199
20140408 125.62 127.08 125.39 126.32 1673510
20140409 125.87 128.57 125.87 128.39 1277969
20140410 128.45 129.09 126.21 126.25 1269545
20140411 125.80 127.04 125.08 125.12 1496597
20140414 126.30 126.34 124.60 125.38 1240516
20140415 125.63 127.37 125.41 127.28 1634534
20140416 128.24 129.74 127.85 129.61 955305
20140417 129.62 130.35 129.15 129.91 889636
20140421 130.21 131.11 129.75 130.93 1226307
20140422 131.13 131.27 129.85 130.02 1555061
20140423 125.71 130.02 125.71 129.76 1305476
20140424 130.15 130.16 128.56 128.72 1246200
20140425 128.37 128.70 127.14 127.45 901815
20140428 127.84 128.42 126.87 127.49 1235644
20140429 127.50 128.19 126.53 126.56 1029298
20140430 127.09 128.78 126.49 128.62 1887875
20140501 128.90 128.99 127.65 128.37 916025
20140502 128.15 129.18 128.10 129.07 799403
20140505 128.60 128.94 128.04 128.72 818181
20140506 128.33 129.37 128.18 128.50 859795
20140507 128.86 129.14 128.01 128.08 1614133
20140508 128.66 129.04 127.64 128.25 1004329
20140509 128.26 128.56 127.47 128.18 662685
20140512 128.76 129.35 128.18 129.13 596305
20140513 129.12 129.48 128.61 129.07 640152
20140514 129.08 129.78 128.42 129.49 569712
20140515 129.09 129.35 127.74 128.44 799911
20140516 128.37 129.22 128.05 129.07 787325
20140519 128.73 129.66 128.64 129.60 618330
20140520 129.54 129.75 128.12 128.27 728659
20140521 128.32 128.86 128.11 128.58 694454
20140522 128.47 129.12 128.04 128.37 530635
20140523 128.12 129.11 128.12 129.00 509117
20140527 129.33 129.72 128.81 128.90 684202
20140528 129.02 129.26 128.23 128.25 695164
20140529 128.67 130.66 128.18 130.54 764183
20140530 130.11 130.47 129.78 130.29 1113948
20140602 130.05 132.21 129.83 132.05 1082077
20140603 131.82 132.13 131.28 131.71 976823
20140604 131.82 132.25 131.26 131.41 511389
20140605 131.35 132.42 130.61 132.36 677441
20140606 132.67 133.42 132.30 133.33 665725
20140609 133.33 133.50 132.15 132.45 705521
20140610 132.44 132.90 131.72 132.26 678552
20140611 132.02 132.24 131.03 131.16 620878
20140612 130.91 131.31 129.42 129.69 686835
20140613 129.82 130.63 129.35 130.22 680977
20140616 130.13 130.25 129.05 129.31 881674
20140617 129.09 129.69 128.90 129.54 957225
20140618 129.15 131.53 129.15 131.03 1562953
20140619 130.88 131.31 129.86 130.19 1002072
20140620 130.66 130.92 130.14 130.80 1039343
20140623 130.59 131.18 130.42 130.55 519267
20140624 130.59 130.95 129.85 129.90 561891
20140625 130.10 130.86 129.84 130.08 595223
20140626 130.12 130.22 128.98 129.73 1164387
20140627 129.60 130.63 129.15 130.59 1015606
20140630 131.11 132.41 130.44 131.52 1536490
20140701 131.95 132.08 130.94 131.52 661281
20140702 131.20 131.90 130.79 131.41 677138
20140703 131.43 132.00 130.84 131.97 536539
20140707 131.71 131.88 131.02 131.68 945812
20140708 131.45 131.75 130.94 131.46 736933
20140709 131.80 131.80 130.49 131.09 701885
20140710 130.20 131.03 130.18 130.56 589365
20140711 130.39 130.49 130.06 130.28 514015
20140714 131.01 131.26 130.29 131.09 713096
20140715 131.77 132.25 131.16 131.34 950963
20140716 131.78 132.32 131.39 132.22 853695
20140717 131.38 131.88 130.23 130.36 821071
20140718 130.88 131.83 130.10 131.45 1084795
20140721 131.01 131.11 130.11 130.17 695218
20140722 130.47 131.09 130.20 130.38 1017324
20140723 129.16 130.32 127.39 129.84 1983235
20140724 129.15 129.65 127.82 127.94 1712239
20140725 127.82 129.34 127.55 129.24 1071563
20140728 129.33 129.95 128.87 129.00 859251
20140729 128.88 129.13 127.37 127.40 1101158
20140730 128.06 128.47 127.22 127.93 878037
20140731 127.85 128.28 126.76 126.86 1293068
20140801 126.43 127.54 126.12 126.95 1335995
20140804 127.71 127.89 126.35 127.63 809152
20140805 127.46 127.62 125.32 125.79 1256201
20140806 125.79 126.98 125.72 126.61 1105198
20140807 126.78 127.17 125.71 125.78 699864
20140808 125.84 127.71 125.36 127.62 660169
20140811 127.69 128.50 127.11 127.28 799658
20140812 127.28 127.93 126.82 127.59 787638
20140813 128.14 128.78 127.85 128.13 539064
20140814 128.21 128.72 127.97 128.40 514217
20140815 128.86 129.16 127.44 128.29 866826
20140818 128.91 129.44 128.72 129.40 796425
20140819 129.30 129.54 128.81 129.29 850564
20140820 129.26 129.26 128.14 129.13 1318723
20140821 129.28 130.52 128.88 130.15 780568
20140822 129.70 130.04 129.21 129.46 738145
20140825 129.95 130.46 129.73 130.34 792688
20140826 130.60 130.67 129.99 130.05 727035
20140827 130.09 130.43 129.56 129.84 508965
20140828 129.24 130.41 128.82 130.13 558861
20140829 130.61 130.61 129.75 130.24 575729
20140902 130.51 130.67 129.84 130.35 776527
20140903 130.25 131.29 130.11 130.91 883492
20140904 130.24 131.28 130.24 131.21 1166704
20140905 131.03 131.89 130.80 131.89 752709
20140908 131.57 132.45 131.34 131.86 904980
20140909 131.58 131.70 131.15 131.44 1219873
20140910 131.21 132.15 130.83 132.13 1145195
20140911 131.44 132.28 130.26 130.50 1791666
20140912 130.63 131.54 130.43 130.96 1019358
20140915 130.85 131.23 130.26 130.88 814120
20140916 130.94 132.02 130.25 131.52 871309
20140917 132.00 132.42 131.18 131.82 1074638
20140918 132.16 133.32 131.90 132.78 1257162
20140919 133.38 133.38 132.44 132.84 1765836
20140922 132.80 133.18 132.28 132.50 1409231
20140923 132.36 132.39 131.34 131.37 1100268
20140924 131.73 133.09 131.35 133.07 1239573
20140925 132.81 132.83 131.08 131.09 1410638
20140926 131.07 131.95 131.04 131.89 1166704
20140929 130.49 131.49 129.68 130.22 1595373
20140930 129.82 130.43 128.34 128.35 1611957
20141001 128.16 128.64 124.95 125.19 2254509
20141002 124.82 125.12 123.78 124.67 1897502
20141003 125.01 125.45 124.38 124.88 1185198
20141006 125.36 125.90 124.59 124.98 1983839
20141007 124.56 124.73 122.83 122.85 1089312
20141008 123.22 124.44 121.58 124.31 1355660
20141009 124.23 124.47 121.05 121.36 1420890
20141010 121.13 121.64 119.79 120.16 2302853
20141013 120.39 120.94 118.11 118.21 1455566
20141014 118.70 120.67 118.36 119.58 1367118
20141015 118.22 120.94 116.73 120.78 2364767
20141016 119.53 122.54 119.49 121.74 1451344
20141017 122.25 124.03 122.21 123.48 1445716
20141020 122.74 124.99 122.70 124.87 1008101
20141021 125.79 127.50 124.89 126.92 1631757
20141022 127.68 128.02 126.34 126.37 1373651
20141023 127.52 127.69 125.70 125.94 1614972
20141024 125.87 127.35 125.78 127.07 872515
20141027 125.60 126.24 124.32 124.87 1811869
20141028 125.70 126.34 124.61 125.06 2947616
20141029 121.72 124.36 121.36 121.99 5295598
20141030 121.73 123.04 121.03 122.05 1891270
20141031 123.59 125.37 122.67 125.35 2766198
20141103 125.56 125.66 123.17 123.79 1879913
20141104 123.79 124.32 122.97 123.64 1081573
20141105 124.35 125.23 123.78 125.13 1246910
20141106 124.92 126.02 124.61 125.93 898949
20141107 126.27 126.33 125.32 126.03 872917
20141110 126.05 126.08 124.83 125.73 1228919
20141111 125.80 126.36 125.61 126.06 725270
20141112 125.39 126.35 125.07 125.59 984180
20141113 126.00 126.27 125.30 126.09 820351
20141114 126.38 126.38 124.97 125.22 890607
20141117 125.38 126.13 125.14 125.62 761252
20141118 125.92 127.58 125.43 127.18 1298169
20141119 127.32 127.82 126.85 127.61 1012725
20141120 127.04 128.47 126.88 128.17 996844
20141121 129.19 130.52 129.18 129.89 1349127
20141124 130.06 130.12 128.70 128.82 979758
20141125 128.83 129.27 127.92 128.00 1236859
20141126 127.93 129.25 127.65 129.22 970411
20141128 129.79 130.08 127.49 127.73 636320
20141201 127.26 127.66 126.30 126.91 1098861
20141202 127.17 127.84 126.84 127.80 894125
20141203 127.77 129.91 127.25 129.70 1240800
20141204 129.65 129.86 128.80 129.51 729900
20141205 129.34 129.84 129.15 129.53 749500
20141208 129.29 129.32 127.86 128.07 1045100
20141209 127.85 128.08 126.92 127.70 1137900
20141210 127.69 127.71 125.32 125.60 1234000
20141211 125.79 127.26 125.77 126.26 1169000
20141212 124.97 125.57 123.72 123.72 1257500
20141215 124.44 124.78 123.34 123.91 1540400
20141216 122.40 126.20 121.96 123.27 1284300
20141217 124.15 126.76 123.86 126.48 1119500
20141218 127.25 130.47 127.05 130.45 1656900
20141219 130.57 130.80 129.46 130.05 2038700
20141222 129.91 131.35 129.60 131.34 932400
20141223 131.70 132.50 131.43 132.09 1026300
20141224 132.25 132.35 131.67 131.74 422900
20141226 132.20 132.95 131.67 132.23 444000
20141229 131.87 132.65 131.70 132.32 520500
20141230 131.90 132.26 131.21 131.34 640700
20141231 131.53 131.70 129.56 129.56 764900