20000103 12.95 13.31 12.76 13.22 1555102
20000104 13.23 13.52 12.70 12.73 1580136
20000105 13.10 13.22 12.78 12.80 924766
20000106 12.58 12.66 12.39 12.55 1484484
20000107 12.85 13.11 12.58 12.93 1068993
20000110 13.08 13.30 12.93 12.93 1145963
20000111 12.73 12.90 12.51 12.68 1131017
20000112 12.63 12.85 12.51 12.78 1052926
20000113 12.61 13.16 12.48 13.10 1858500
20000114 13.03 13.03 12.66 12.90 1216955
20000118 13.38 13.60 13.22 13.58 2971209
20000119 13.92 14.45 13.78 13.90 5396900
20000120 14.05 14.08 13.01 13.11 2197021
20000121 13.63 13.65 13.22 13.28 2233638
20000124 13.15 13.25 12.51 12.55 2468660
20000125 12.85 13.23 12.78 12.85 3860480
20000126 12.95 13.08 12.81 12.91 2411119
20000127 12.91 13.31 12.91 13.05 2121919
20000128 13.11 13.37 12.98 12.98 2630073
20000131 12.98 13.30 12.73 13.23 2134623
20000201 13.23 13.31 12.88 13.23 1264782
20000202 13.20 13.35 12.95 12.98 1448988
20000203 13.11 13.11 12.86 12.98 2021035
20000204 13.03 13.11 12.71 12.76 2764211
20000207 12.76 12.81 12.34 12.39 1525958
20000208 12.58 12.68 12.21 12.31 1873073
20000209 12.30 12.30 11.69 11.79 2221308
20000210 11.95 12.18 11.95 12.16 2158673
20000211 12.16 12.18 11.78 11.95 1443945
20000214 11.84 11.96 11.64 11.78 1003369
20000215 11.74 12.38 11.68 12.33 1632657
20000216 12.26 12.57 12.23 12.53 1287552
20000217 12.40 12.72 12.33 12.67 1375592
20000218 13.02 13.17 12.92 13.07 2246343
20000222 12.97 13.80 12.97 13.76 2536098
20000223 13.70 13.70 13.19 13.26 3673571
20000224 13.19 13.24 12.57 12.82 2146415
20000225 12.95 13.02 12.38 12.49 2284234
20000228 12.49 12.50 11.88 12.11 1498924
20000229 12.05 12.58 11.96 12.18 1739272
20000301 12.18 12.25 11.95 12.11 2477775
20000302 12.08 12.52 11.95 12.28 5681423
20000303 12.32 12.70 12.16 12.60 1048318
20000306 12.35 12.62 12.06 12.26 2007481
20000307 12.13 12.13 9.91 10.77 5328888
20000308 10.77 10.90 10.47 10.51 3572900
20000309 10.50 10.63 10.40 10.62 2089207
20000310 10.60 10.82 10.50 10.57 1870776
20000313 10.36 10.53 10.18 10.36 1919440
20000314 10.36 10.48 10.13 10.33 4526862
20000315 10.23 11.14 10.23 10.87 1888607
20000316 10.80 11.58 10.77 11.51 1855174
20000317 11.17 11.29 10.92 10.92 2095522
20000320 11.02 11.42 10.97 11.19 874094
20000321 11.05 11.54 10.82 11.32 1809482
20000322 11.19 11.19 10.68 10.75 1192081
20000323 10.74 11.20 10.53 11.10 1541644
20000324 10.90 11.34 10.90 11.16 884867
20000327 11.19 11.47 11.14 11.16 1198025
20000328 10.89 11.20 10.87 10.99 1209912
20000329 10.92 11.00 10.51 10.57 1939871
20000330 10.57 10.77 10.40 10.72 1511183
20000331 10.68 11.73 10.67 11.25 2341070
20000403 11.42 11.56 10.99 11.16 1550560
20000404 10.89 11.44 10.84 11.27 2523096
20000405 11.36 11.61 11.09 11.44 1429086
20000406 11.51 12.03 11.44 11.66 1903095
20000407 11.59 11.90 11.49 11.78 1664604
20000410 11.71 11.88 11.54 11.71 1559104
20000411 11.98 12.10 11.83 12.01 1246689
20000412 12.00 12.37 11.76 11.78 3500833
20000413 11.83 12.58 11.71 11.73 4325148
20000414 11.69 11.69 11.04 11.05 1552417
20000417 10.90 10.99 10.23 10.55 3022737
20000418 10.26 10.48 10.25 10.38 2388991
20000419 10.31 10.48 10.21 10.30 4679169
20000420 10.47 10.77 10.31 10.63 3148298
20000424 10.70 10.93 10.53 10.53 2408680
20000425 10.57 10.82 10.57 10.65 2417595
20000426 10.72 10.78 10.48 10.48 2782761
20000427 10.30 10.77 10.23 10.65 3658340
20000428 10.58 10.78 10.57 10.60 2169446
20000501 10.60 10.75 10.20 10.43 6214498
20000502 10.48 10.72 10.35 10.55 8148426
20000503 10.55 10.72 10.30 10.45 1931327
20000504 10.48 11.04 10.38 10.51 3446225
20000505 10.47 11.00 10.45 10.84 2445828
20000508 10.70 10.97 10.63 10.82 3240796
20000509 10.75 10.84 10.31 10.53 1550560
20000510 10.53 10.53 10.15 10.20 1630800
20000511 10.29 10.44 10.23 10.37 3056885
20000512 10.34 10.37 10.27 10.30 1656428
20000515 10.23 10.27 9.98 10.27 1711753
20000516 10.20 10.41 10.18 10.32 2614286
20000517 10.49 11.24 10.49 11.01 5778871
20000518 11.12 11.30 10.85 10.96 2106404
20000519 11.00 11.05 10.74 10.83 2244716
20000522 10.90 11.28 10.85 11.24 2742640
20000523 11.17 11.37 10.90 10.91 1849696
20000524 10.98 11.35 10.96 11.13 1974361
20000525 11.22 11.57 10.95 11.03 3032542
20000526 11.12 11.40 11.12 11.22 1357673
20000530 10.98 11.25 10.71 10.96 2231807
20000531 10.90 11.42 10.90 11.12 1831992
20000601 11.25 11.46 11.13 11.37 1595939
20000602 11.52 11.69 11.18 11.28 1816870
20000605 11.28 11.44 11.25 11.34 1167724
20000606 11.13 11.39 10.91 11.17 1476806
20000607 11.25 11.28 10.61 10.74 1681508
20000608 10.61 10.71 10.51 10.68 2405896
20000609 10.68 10.81 10.63 10.66 741354
20000612 10.59 10.79 10.35 10.42 1282062
20000613 10.44 10.45 10.20 10.29 1171044
20000614 10.20 10.32 10.08 10.08 1663435
20000615 10.15 10.44 9.93 10.30 3853195
20000616 10.23 10.51 10.20 10.25 3222491
20000619 10.30 10.34 9.62 9.76 2397044
20000620 9.76 9.86 8.91 8.93 6124467
20000621 8.93 9.12 8.78 9.03 6734147
20000622 9.32 9.35 9.12 9.19 3534524
20000623 9.17 9.19 8.91 9.05 2150295
20000626 8.98 9.13 8.95 9.08 2745591
20000627 9.08 9.27 9.05 9.10 1930102
20000628 9.12 9.20 8.81 8.85 2883165
20000629 8.86 8.93 8.49 8.68 2903082
20000630 8.68 8.74 8.40 8.54 3810042
20000703 8.57 8.62 8.51 8.61 791515
20000705 8.61 9.03 8.61 8.81 3474404
20000706 8.78 8.95 8.78 8.80 2208570
20000707 8.81 9.03 8.81 8.98 2959882
20000710 9.00 9.19 8.93 8.95 2016777
20000711 8.95 9.05 8.91 8.96 2678832
20000712 8.96 9.27 8.96 9.08 1863343
20000713 9.10 9.39 9.10 9.27 2149188
20000714 9.74 10.20 9.57 10.17 5762273
20000717 10.03 10.22 9.79 10.00 3427931
20000718 9.96 10.08 9.78 9.86 3019265
20000719 9.93 10.10 9.83 9.86 4371774
20000720 9.95 10.06 9.88 9.88 2151032
20000721 9.88 10.02 9.88 9.90 3287406
20000724 9.90 10.08 9.90 9.95 1188379
20000725 10.02 10.10 9.49 9.74 2363480
20000726 9.52 9.69 9.51 9.57 1479388
20000727 9.59 9.69 9.56 9.62 1597783
20000728 9.62 9.76 9.52 9.64 1577866
20000731 9.64 9.98 9.51 9.51 1422588
20000801 9.54 10.02 9.54 9.83 1340707
20000802 9.78 9.81 9.64 9.78 1983951
20000803 9.71 9.81 9.57 9.73 870814
20000804 9.66 9.76 9.47 9.54 1848589
20000807 9.51 9.90 9.51 9.78 1435497
20000808 9.98 10.32 9.90 10.15 1812075
20000809 10.15 10.51 10.10 10.17 978513
20000810 10.13 10.37 10.13 10.20 902990
20000811 10.22 10.32 10.15 10.22 569635
20000814 10.24 10.46 10.15 10.36 937058
20000815 10.36 10.54 10.32 10.48 1655055
20000816 10.49 10.66 10.49 10.65 1799387
20000817 10.61 10.68 10.48 10.54 2593212
20000818 10.53 10.53 10.25 10.41 1281404
20000821 10.44 10.73 10.44 10.71 1155754
20000822 10.75 10.78 10.53 10.75 1210703
20000823 10.75 10.83 10.56 10.59 1364559
20000824 10.53 10.77 10.43 10.75 1320600
20000825 10.82 11.28 10.75 11.21 1596077
20000828 11.21 11.23 10.83 10.92 2106367
20000829 10.87 10.90 10.73 10.89 947316
20000830 10.90 10.92 10.63 10.70 747669
20000831 10.63 11.18 10.63 11.04 1229752
20000901 10.97 11.02 10.77 10.80 1555414
20000905 10.80 10.92 10.65 10.70 1664579
20000906 10.77 10.97 10.70 10.83 1896096
20000907 10.85 10.97 10.65 10.82 2195384
20000908 10.82 10.83 10.44 10.70 3912714
20000911 10.82 10.87 10.71 10.78 2399427
20000912 10.80 10.94 10.73 10.78 2990674
20000913 10.73 10.85 10.65 10.65 1951778
20000914 10.68 10.87 10.53 10.65 1640402
20000915 10.65 10.75 10.32 10.43 2796522
20000918 9.14 9.16 8.19 8.33 15310905
20000919 8.22 8.33 7.85 7.85 11431527
20000920 7.90 7.97 7.58 7.68 5163712
20000921 7.68 7.71 7.56 7.71 5438456
20000922 7.71 7.88 7.63 7.78 6839281
20000925 7.85 7.97 7.70 7.80 4529971
20000926 7.71 7.80 7.61 7.70 5359330
20000927 7.68 7.90 7.66 7.76 3577893
20000928 7.78 8.21 7.78 8.19 3702810
20000929 8.12 8.36 8.12 8.27 3908684
20001002 8.21 8.36 8.14 8.17 2304182
20001003 8.19 8.48 8.19 8.41 3515618
20001004 8.41 8.94 8.39 8.87 5315737
20001005 8.80 8.94 8.74 8.84 4585286
20001006 8.84 8.92 8.72 8.74 2442653
20001009 8.77 8.90 8.70 8.70 2253263
20001010 8.72 9.02 8.67 8.87 1919175
20001011 8.80 9.13 8.80 8.92 1805614
20001012 8.87 8.99 8.79 8.82 2045191
20001013 8.80 8.98 8.77 8.89 2126881
20001016 8.89 9.20 8.87 8.96 1787664
20001017 8.99 9.08 8.62 8.79 1416577
20001018 8.70 8.82 8.62 8.75 3933960
20001019 8.70 9.04 8.70 8.98 1828693
20001020 9.49 9.81 9.43 9.62 5915411
20001023 10.92 11.38 10.54 11.00 9784531
20001024 10.51 10.77 10.17 10.25 3584853
20001025 10.03 10.59 9.96 10.24 2222492
20001026 10.17 10.65 10.03 10.22 3688889
20001027 10.22 10.22 9.84 10.02 2781137
20001030 10.05 10.59 10.05 10.29 4829991
20001031 10.24 10.75 10.20 10.73 2271579
20001101 10.92 11.26 10.77 10.87 5744337
20001102 10.87 11.36 10.87 11.28 2995070
20001103 11.28 11.65 11.19 11.50 2526175
20001106 11.63 11.63 11.19 11.43 1894997
20001107 11.12 11.19 10.92 11.14 2062041
20001108 11.12 11.57 11.11 11.24 984314
20001109 11.16 11.29 10.99 11.12 1891639
20001110 11.12 11.12 10.90 11.00 2030709
20001113 10.78 11.14 10.71 10.99 1746380
20001114 10.99 11.19 10.92 11.12 2363821
20001115 11.06 11.12 11.00 11.12 1392517
20001116 11.21 11.21 11.02 11.11 1166074
20001117 11.12 11.62 11.12 11.42 1575638
20001120 11.35 11.57 11.29 11.48 1446034
20001121 11.37 11.43 11.11 11.16 1082341
20001122 10.95 11.09 10.78 11.02 1218134
20001124 10.90 11.62 10.90 11.47 645109
20001127 11.42 11.81 11.40 11.69 1788975
20001128 11.64 11.66 11.09 11.28 1534135
20001129 11.19 11.38 11.12 11.26 1207576
20001130 11.26 11.26 10.88 11.06 1230148
20001201 11.07 11.26 10.83 11.26 1904381
20001204 11.19 11.54 11.07 11.43 1564352
20001205 11.45 11.92 11.43 11.66 2052916
20001206 11.69 11.76 11.54 11.73 1285120
20001207 11.73 11.78 11.35 11.42 1255996
20001208 12.09 12.22 11.88 12.15 7306256
20001211 12.15 12.17 11.71 12.03 3842619
20001212 12.07 12.22 11.90 12.17 2029253
20001213 12.19 12.19 11.61 11.64 1700873
20001214 11.61 11.76 11.52 11.54 1189738
20001215 11.02 11.31 11.02 11.12 3398834
20001218 11.00 11.33 11.00 11.11 1633159
20001219 11.11 11.38 11.11 11.23 2768288
20001220 11.33 11.40 11.14 11.25 4024648
20001221 11.25 11.43 11.19 11.31 2374378
20001222 11.37 11.73 11.37 11.62 2629218
20001226 11.69 12.34 11.69 12.17 2112258
20001227 12.12 12.70 12.10 12.67 1513748
20001228 12.64 13.18 12.48 13.06 1768952
20001229 13.17 13.36 12.98 13.08 2390033
20010102 13.01 13.03 12.39 12.65 2715136
20010103 12.60 12.91 12.48 12.89 2947768
20010104 12.88 13.17 12.88 12.96 4336645
20010105 12.98 13.17 12.88 12.89 6336044
20010108 12.91 12.91 12.65 12.67 1780238
20010109 12.69 12.81 12.38 12.79 3205156
20010110 12.86 12.88 12.41 12.76 1170443
20010111 12.76 12.76 12.53 12.64 2236037
20010112 12.58 12.60 12.15 12.17 2382388
20010116 12.57 13.00 12.24 12.89 6814051
20010117 12.88 12.89 12.36 12.58 3030045
20010118 12.62 12.64 12.39 12.58 1823560
20010119 12.39 12.67 12.28 12.64 3497858
20010122 12.57 12.82 12.38 12.51 1761671
20010123 12.58 12.64 12.50 12.55 2244046
20010124 12.55 12.57 12.33 12.47 2025976
20010125 12.48 13.12 12.48 13.00 3584503
20010126 13.08 13.08 12.58 12.86 5175431
20010129 12.86 12.86 12.64 12.64 1318250
20010130 12.70 12.98 12.43 12.91 2619753
20010131 12.91 13.00 12.86 12.96 1759122
20010201 12.98 13.18 12.80 13.18 2906993
20010202 13.12 13.18 12.84 12.92 1793344
20010205 12.99 13.02 12.57 12.99 1601486
20010206 13.06 13.18 12.91 13.06 2424982
20010207 13.05 13.05 12.70 12.88 1198475
20010208 12.86 13.10 12.82 12.98 1265459
20010209 12.95 12.98 12.41 12.49 1272701
20010212 12.44 12.88 12.44 12.83 2044287
20010213 12.84 13.05 12.80 13.01 1688727
20010214 12.98 13.10 12.82 12.90 1837903
20010215 12.87 13.29 12.85 13.11 2264791
20010216 13.11 13.13 12.54 12.62 2328517
20010220 12.69 12.81 12.47 12.55 1892938
20010221 12.65 13.08 12.57 12.69 1983820
20010222 12.62 12.63 12.29 12.54 1857455
20010223 12.56 12.62 12.35 12.59 2174634
20010226 12.61 12.89 12.57 12.72 1168784
20010227 12.86 12.87 12.57 12.64 1169509
20010228 12.65 12.70 12.46 12.69 2360380
20010301 12.62 12.70 12.50 12.70 2650403
20010302 12.67 13.04 12.57 12.96 2376311
20010305 12.83 13.39 12.82 13.34 2511366
20010306 13.35 13.41 13.02 13.33 3007411
20010307 13.26 13.66 13.16 13.20 2577264
20010308 13.20 13.54 13.20 13.43 1520361
20010309 13.48 13.48 13.08 13.15 1183992
20010312 13.15 13.25 12.80 12.84 1750642
20010313 12.88 13.03 12.71 12.99 1644916
20010314 12.92 12.92 12.70 12.73 1364668
20010315 12.70 12.70 12.55 12.56 1824868
20010316 12.15 12.48 11.46 11.65 4897091
20010319 11.88 12.15 11.74 12.10 2156893
20010320 12.15 12.15 11.57 11.60 1884611
20010321 11.53 11.56 11.12 11.18 2337569
20010322 11.21 11.23 10.60 10.77 3741341
20010323 10.91 10.92 10.66 10.72 3539664
20010326 10.79 11.12 10.79 10.97 1959561
20010327 10.90 10.90 9.94 10.18 9159461
20010328 10.18 10.23 9.79 9.94 4069745
20010329 9.86 10.14 9.85 10.00 3261227
20010330 10.06 10.09 9.75 10.04 2189117
20010402 10.01 10.50 10.01 10.45 3915862
20010403 10.55 10.55 9.94 10.09 3528802
20010404 10.43 10.58 10.19 10.45 3322780
20010405 10.45 11.32 10.45 11.11 3762704
20010406 11.05 11.08 10.68 10.84 2161600
20010409 10.91 11.27 10.89 11.26 2269498
20010410 11.26 11.65 11.26 11.50 1854196
20010411 11.85 11.85 11.17 11.42 1701400
20010412 11.25 11.61 11.25 11.61 1963905
20010416 11.60 11.60 11.35 11.60 1187250
20010417 11.60 11.88 11.46 11.88 1296598
20010418 11.88 12.57 11.86 12.40 3356091
20010419 12.39 12.48 12.22 12.35 1968250
20010420 12.35 12.40 12.10 12.15 1660123
20010423 12.15 12.15 11.77 11.88 1752090
20010424 12.01 12.24 12.01 12.15 1633329
20010425 12.15 12.37 12.08 12.22 1844420
20010426 12.37 12.91 12.36 12.53 3172156
20010427 12.60 12.70 12.57 12.66 1330995
20010430 12.69 12.76 12.44 12.44 2085925
20010501 12.37 12.42 11.85 12.07 3078740
20010502 12.07 12.22 11.88 11.93 2517883
20010503 11.92 11.94 11.75 11.82 1331357
20010504 11.61 12.00 11.61 11.89 2046459
20010507 11.96 12.18 11.90 12.05 1120628
20010508 12.04 12.18 12.02 12.08 1854920
20010509 12.08 12.08 12.02 12.04 1902352
20010510 12.11 12.18 12.08 12.11 2424683
20010511 12.14 12.25 12.04 12.15 1213781
20010514 12.11 12.13 12.00 12.06 1630613
20010515 12.06 12.13 12.00 12.09 754114
20010516 12.07 12.54 11.97 12.52 1736081
20010517 12.78 12.83 12.50 12.63 1558262
20010518 12.70 12.74 12.43 12.57 1115872
20010521 12.57 13.05 12.57 13.04 1603257
20010522 12.97 13.04 12.85 13.02 1424717
20010523 12.95 13.05 12.83 12.99 1979774
20010524 12.97 13.02 12.89 12.97 1827871
20010525 12.92 12.97 12.78 12.81 972249
20010529 12.74 12.95 12.74 12.92 1454594
20010530 12.92 13.05 12.78 12.78 1867826
20010531 12.78 13.06 12.78 13.06 2524391
20010601 13.06 13.06 12.82 12.82 3137041
20010604 12.81 12.86 12.71 12.75 3239629
20010605 12.75 12.93 12.67 12.89 3958467
20010606 12.89 13.11 12.81 12.82 4468889
20010607 12.75 12.92 12.53 12.57 4913078
20010608 11.56 11.66 11.39 11.56 8702004
20010611 11.58 11.58 11.03 11.15 4201799
20010612 11.18 11.18 10.67 10.83 4627631
20010613 10.86 10.97 10.70 10.85 2948783
20010614 10.85 10.85 10.41 10.43 3814844
20010615 10.18 10.53 10.18 10.47 3398011
20010618 10.57 10.70 10.39 10.39 4072214
20010619 10.56 10.57 10.29 10.37 2098560
20010620 10.32 10.37 10.21 10.27 2564707
20010621 10.25 10.35 10.00 10.27 4293589
20010622 10.24 10.28 10.05 10.09 2597463
20010625 10.16 10.24 9.99 9.99 2497394
20010626 9.97 10.28 9.97 10.19 3665821
20010627 10.14 10.45 10.12 10.20 2648577
20010628 10.24 10.62 10.23 10.46 3126602
20010629 10.46 10.72 10.40 10.59 3713335
20010702 12.29 12.29 10.44 10.66 5195813
20010703 11.34 11.42 10.87 10.95 2374137
20010705 11.09 11.16 10.96 11.05 1988955
20010706 11.09 11.16 10.74 10.92 1317923
20010709 10.90 11.60 10.89 11.29 2008408
20010710 11.24 11.37 11.15 11.26 1395456
20010711 11.16 11.45 11.06 11.24 1045591
20010712 11.24 11.50 11.24 11.34 1145336
20010713 11.34 11.95 11.24 11.59 1278466
20010716 11.60 11.70 11.51 11.63 684553
20010717 11.74 11.74 11.45 11.58 1612327
20010718 11.74 11.74 11.52 11.60 775882
20010719 11.60 11.77 11.46 11.57 845965
20010720 11.63 11.74 11.54 11.57 508931
20010723 11.56 11.62 11.24 11.46 405737
20010724 11.63 11.63 11.03 11.13 874798
20010725 11.13 11.45 11.09 11.38 843206
20010726 11.55 11.59 11.16 11.56 413463
20010727 11.58 11.71 11.53 11.64 631576
20010730 11.66 11.82 11.60 11.66 680552
20010731 11.67 11.98 11.60 11.63 549629
20010801 11.74 12.54 11.74 11.79 897286
20010802 11.82 11.96 11.79 11.96 1287572
20010803 12.14 12.39 11.97 12.29 1108501
20010806 12.12 12.13 11.89 11.92 678345
20010807 11.85 12.11 11.71 11.78 1031106
20010808 11.78 11.95 11.78 11.85 2200860
20010809 11.70 12.05 11.48 11.79 544355
20010810 11.97 12.23 11.94 12.23 600757
20010813 12.23 12.45 12.08 12.28 1353240
20010814 12.45 12.49 12.01 12.12 734729
20010815 11.97 12.27 11.97 12.10 298398
20010816 12.16 12.16 11.79 11.80 732271
20010817 11.80 12.34 11.80 12.29 1063719
20010820 12.23 12.40 12.06 12.16 375286
20010821 12.24 12.45 11.97 12.20 555554
20010822 12.37 12.37 12.01 12.29 945588
20010823 12.11 12.23 11.94 12.12 1419612
20010824 12.11 12.48 12.05 12.37 650331
20010827 12.30 12.46 12.10 12.27 614004
20010828 12.23 12.23 11.75 12.10 1112336
20010829 12.23 12.27 11.75 11.88 595977
20010830 11.90 12.37 11.90 11.99 692257
20010831 12.00 12.13 11.72 11.75 986149
20010904 11.96 12.55 11.91 12.27 1076693
20010905 12.37 12.37 11.53 11.83 1312407
20010906 11.90 12.05 11.65 11.68 1049106
20010907 11.57 11.87 11.28 11.34 727628
20010910 11.35 11.64 11.17 11.54 1513843
20010917 11.35 11.53 10.30 10.32 1718010
20010918 10.33 10.98 10.19 10.62 1552764
20010919 10.54 10.83 9.74 10.26 835379
20010920 10.21 10.36 10.04 10.10 1066040
20010921 9.23 9.90 8.93 8.93 1840784
20010924 9.52 9.92 9.17 9.17 1636753
20010925 8.64 10.24 8.63 10.01 2393060
20010926 10.42 10.68 9.85 10.54 989290
20010927 10.47 10.53 10.14 10.42 1021793
20010928 10.62 11.05 10.54 10.75 1075737
20011001 10.76 10.95 9.59 9.81 1501142
20011002 9.89 10.60 9.74 10.43 663441
20011003 10.46 10.97 10.19 10.84 586554
20011004 10.76 11.27 10.44 11.18 1050472
20011005 11.17 11.17 10.70 11.01 499288
20011008 10.76 10.99 10.54 10.98 774880
20011009 10.90 11.09 10.52 10.95 707279
20011010 10.95 11.23 10.65 11.00 936575
20011011 11.00 11.72 11.00 11.54 1067679
20011012 11.50 11.50 11.04 11.25 560197
20011015 11.25 11.53 11.17 11.43 454904
20011016 11.31 11.57 11.14 11.42 843983
20011017 11.50 11.50 11.02 11.04 542307
20011018 11.09 11.12 10.47 10.62 879763
20011019 10.65 10.94 10.58 10.92 742240
20011022 11.23 11.23 10.85 10.99 850948
20011023 11.00 11.20 10.87 10.94 1103869
20011024 10.98 11.03 10.32 10.80 702226
20011025 10.54 10.80 10.44 10.68 590788
20011026 10.68 10.77 10.30 10.77 841524
20011029 10.74 10.76 10.43 10.43 470746
20011030 10.45 10.54 10.21 10.21 765047
20011031 10.29 10.32 10.00 10.09 629163
20011101 10.16 10.23 10.00 10.19 1159452
20011102 10.25 10.30 10.10 10.22 1886533
20011105 10.43 10.43 10.16 10.27 1447471
20011106 10.29 10.47 10.18 10.25 1342178
20011107 10.32 10.54 10.21 10.25 1531187
20011108 10.45 10.51 10.33 10.34 1789668
20011109 10.37 10.40 10.20 10.23 832281
20011112 10.23 10.30 9.94 10.20 1416106
20011113 10.23 10.29 10.13 10.23 1547150
20011114 10.23 10.40 10.04 10.37 1608825
20011115 10.67 11.20 10.67 11.00 1359964
20011116 11.08 11.38 11.08 11.26 1655925
20011119 11.71 11.89 11.49 11.77 1526906
20011120 11.86 12.00 11.67 11.86 1404905
20011121 11.97 12.34 11.97 12.11 1820708
20011123 12.00 12.29 11.97 12.15 342387
20011126 12.19 12.55 12.15 12.34 869664
20011127 12.23 12.52 12.17 12.27 508114
20011128 12.23 12.23 11.72 11.89 684233
20011129 12.00 12.15 11.86 12.04 447113
20011130 12.04 12.41 12.00 12.23 714464
20011203 12.37 12.52 12.22 12.46 542393
20011204 12.37 12.73 12.22 12.73 752657
20011205 13.17 13.68 13.05 13.68 1663483
20011206 13.67 13.86 12.82 13.31 2872700
20011207 13.49 13.50 13.04 13.47 1046324
20011210 13.30 13.37 12.77 12.85 561017
20011211 12.98 13.14 12.83 13.03 410000
20011212 13.23 13.32 12.91 12.98 639023
20011213 12.74 12.83 12.49 12.66 909342
20011214 12.54 12.77 12.47 12.56 819730
20011217 12.74 12.86 12.51 12.63 805425
20011218 12.63 12.82 12.56 12.60 828503
20011219 12.63 13.00 12.49 13.00 807044
20011220 13.01 13.01 12.49 12.54 449947
20011221 12.54 13.04 12.47 12.93 738216
20011224 13.15 13.17 12.86 13.04 172475
20011226 13.15 13.19 12.89 13.06 386113
20011227 13.05 13.34 12.92 13.34 595971
20011228 13.45 13.55 12.97 13.40 348190
20011231 13.21 13.37 13.04 13.23 527008
20020102 13.12 13.29 12.79 13.29 807044
20020103 13.41 14.02 13.30 13.81 970208
20020104 14.00 14.26 13.78 14.12 1074260
20020107 14.12 14.12 13.63 13.67 1025945
20020108 13.78 14.06 13.72 13.97 640777
20020109 13.97 14.33 13.93 14.20 654408
20020110 14.12 14.35 13.86 13.86 1334727
20020111 13.84 13.86 13.39 13.39 522419
20020114 13.45 13.46 13.19 13.31 421606
20020115 13.43 13.71 13.42 13.63 1419480
20020116 13.60 13.99 13.08 13.71 799352
20020117 13.23 13.52 13.17 13.44 512838
20020118 13.34 13.52 13.01 13.50 588684
20020122 13.50 13.78 13.34 13.53 504065
20020123 13.53 14.00 13.34 13.70 827963
20020124 13.72 14.07 13.49 14.00 749822
20020125 14.05 14.05 13.73 13.98 573298
20020128 13.92 14.38 13.83 14.33 460474
20020129 14.19 14.26 13.78 14.00 749957
20020130 13.75 14.09 13.60 14.09 638348
20020131 13.95 14.39 13.80 14.26 768042
20020201 14.08 14.15 13.74 13.91 661695
20020204 13.96 14.12 13.72 14.10 792874
20020205 14.08 14.10 13.72 13.86 855629
20020206 13.70 13.87 13.34 13.37 844023
20020207 13.54 13.68 13.40 13.48 938739
20020208 13.46 13.54 13.20 13.45 659792
20020211 13.46 13.73 13.39 13.48 973508
20020212 13.48 13.68 13.45 13.57 705258
20020213 13.72 14.06 13.54 13.89 746579
20020214 14.02 14.19 13.93 14.13 731869
20020215 14.20 14.26 13.83 13.92 468835
20020219 13.65 14.10 13.62 13.75 487289
20020220 13.77 14.10 13.75 14.02 643478
20020221 14.03 14.16 13.76 13.80 453858
20020222 13.80 14.21 13.63 14.21 847005
20020225 14.21 14.78 14.17 14.76 803010
20020226 14.73 14.74 14.26 14.40 798998
20020227 14.54 14.96 14.45 14.66 927105
20020228 14.47 14.96 14.36 14.77 1028067
20020301 14.77 14.93 14.21 14.78 870540
20020304 14.77 15.70 14.75 15.70 1895130
20020305 15.59 15.66 15.29 15.59 572203
20020306 15.52 15.98 15.48 15.98 598012
20020307 15.63 15.93 15.39 15.79 515772
20020308 15.79 15.97 15.54 15.97 565918
20020311 15.89 16.04 15.75 15.80 381647
20020312 15.48 15.67 15.33 15.67 523929
20020313 15.74 15.78 15.29 15.66 527807
20020314 15.66 15.88 15.40 15.65 459340
20020315 15.89 15.93 15.48 15.69 721572
20020318 15.63 15.85 15.34 15.70 390072
20020319 15.70 15.85 15.52 15.70 252738
20020320 15.52 15.64 14.99 15.52 528208
20020321 15.45 15.51 15.23 15.31 419625
20020322 14.99 15.07 14.69 14.78 1124615
20020325 14.86 14.92 13.87 14.22 895680
20020326 14.25 14.75 14.25 14.34 482876
20020327 14.35 14.68 14.21 14.48 621280
20020328 14.58 15.05 14.53 15.00 679182
20020401 14.81 15.02 14.28 15.01 502266
20020402 15.00 15.08 14.84 14.87 351024
20020403 14.82 14.92 14.30 14.47 471242
20020404 14.51 14.96 14.51 14.82 1088510
20020405 14.84 14.90 14.36 14.54 622751
20020408 14.54 14.62 14.36 14.54 331233
20020409 14.64 15.08 14.58 14.87 298605
20020410 14.87 14.96 14.81 14.86 598680
20020411 14.88 14.90 14.66 14.73 537435
20020412 14.73 14.88 14.61 14.76 325751
20020415 14.76 14.87 14.49 14.58 405049
20020416 14.62 15.28 14.62 15.23 826144
20020417 15.33 15.44 15.22 15.28 539575
20020418 15.29 15.35 14.74 14.96 392345
20020419 14.96 15.11 14.57 14.66 640536
20020422 14.66 14.75 14.58 14.61 385525
20020423 15.14 15.63 15.03 15.32 1522309
20020424 15.48 15.52 14.92 15.08 1028067
20020425 15.10 15.70 14.79 15.55 827749
20020426 15.69 15.69 15.21 15.41 580093
20020429 15.44 15.69 15.23 15.40 624890
20020430 15.33 16.06 15.33 16.06 972037
20020501 15.68 16.15 15.26 16.09 962542
20020502 16.26 16.98 16.18 16.41 1119667
20020503 16.23 16.50 16.18 16.41 547598
20020506 16.38 16.38 15.77 15.78 557360
20020507 15.82 16.23 15.66 16.00 427113
20020508 16.08 16.96 16.07 16.95 988752
20020509 16.72 17.08 16.65 16.96 1141516
20020510 16.92 17.02 16.69 16.75 590206
20020513 16.72 16.89 16.57 16.78 775392
20020514 16.78 17.02 16.66 16.70 1220104
20020515 16.42 17.06 16.41 16.93 714327
20020516 17.08 17.16 16.71 16.90 376877
20020517 16.99 17.17 16.74 16.95 399312
20020520 16.95 16.95 16.57 16.65 341698
20020521 16.72 16.87 16.07 16.28 375682
20020522 16.23 16.59 15.82 16.42 496086
20020523 16.50 16.65 16.25 16.61 358292
20020524 16.61 16.69 16.27 16.39 338910
20020528 16.38 16.43 16.02 16.16 497015
20020529 16.05 16.26 15.71 15.88 524760
20020530 15.69 15.97 15.39 15.58 447500
20020531 15.52 16.62 15.52 16.53 1082310
20020603 16.53 17.12 16.15 16.16 1027617
20020604 15.97 16.35 15.82 15.98 509361
20020605 15.93 16.46 15.74 16.26 476970
20020606 16.31 16.31 15.97 15.99 499139
20020607 15.99 16.18 15.83 16.05 531929
20020610 16.05 16.27 15.82 15.82 445907
20020611 15.78 16.45 15.56 15.57 1176562
20020612 15.56 15.57 14.97 15.25 773666
20020613 14.99 15.37 14.39 15.25 659236
20020614 15.06 15.22 14.57 15.15 601224
20020617 15.14 15.81 15.10 15.77 947701
20020618 15.83 16.22 15.59 15.75 852918
20020619 15.59 15.78 15.27 15.37 409666
20020620 15.37 15.63 15.10 15.10 886636
20020621 14.76 15.74 14.76 15.48 1186253
20020624 15.48 15.80 14.88 15.16 564585
20020625 15.19 15.25 14.60 14.69 970667
20020626 14.31 14.87 14.09 14.78 959250
20020627 14.92 15.10 14.76 15.03 917036
20020628 15.07 15.19 14.76 15.05 804730
20020701 15.02 15.26 14.92 14.98 622464
20020702 14.86 14.93 14.15 14.18 778445
20020703 14.24 14.67 13.63 14.19 1200855
20020705 14.43 14.78 14.27 14.54 382452
20020708 14.52 15.13 14.45 14.82 500334
20020709 14.80 15.10 14.46 14.46 676626
20020710 14.64 14.86 14.31 14.51 928054
20020711 14.43 14.46 13.79 14.10 1047795
20020712 13.97 14.34 13.63 14.21 585692
20020715 14.03 14.09 13.22 13.97 1211475
20020716 13.79 14.07 13.48 13.73 552505
20020717 13.86 14.11 13.26 13.49 893406
20020718 13.55 13.97 13.37 13.42 534451
20020719 13.42 13.69 13.01 13.04 761188
20020722 12.77 13.16 12.24 12.25 1197138
20020723 12.13 12.56 11.90 12.20 1237229
20020724 11.90 13.03 11.83 12.88 1963238
20020725 12.62 12.81 12.17 12.62 1265770
20020726 12.55 12.96 12.25 12.83 1035449
20020729 13.02 14.02 12.99 14.02 1029608
20020730 13.86 14.18 13.62 13.91 767029
20020731 13.97 14.13 13.63 13.94 579320
20020801 14.12 14.39 13.43 13.54 843360
20020802 13.56 13.56 12.43 12.66 829687
20020805 12.66 12.69 12.13 12.38 1163154
20020806 12.81 13.56 12.81 13.17 1108329
20020807 13.52 13.79 13.19 13.63 1183730
20020808 13.84 14.03 13.49 14.01 519187
20020809 13.91 14.00 13.76 13.99 921173
20020812 13.91 14.05 13.71 13.87 821729
20020813 13.89 13.97 13.31 13.40 916569
20020814 13.40 13.87 13.09 13.70 729519
20020815 13.71 13.84 13.43 13.84 841459
20020816 13.84 13.91 13.58 13.85 642966
20020819 13.80 14.20 13.72 14.07 386201
20020820 13.91 13.97 13.69 13.87 523528
20020821 13.93 14.44 13.76 14.28 564568
20020822 14.28 14.52 14.03 14.49 328718
20020823 14.37 14.41 13.88 14.08 349896
20020826 14.14 14.28 13.84 14.19 387253
20020827 14.22 14.41 14.03 14.16 330296
20020828 14.04 14.32 13.74 14.18 1100987
20020829 14.03 14.09 13.46 13.53 770691
20020830 13.55 14.14 13.46 14.00 558912
20020903 13.99 14.03 13.50 13.68 1171361
20020904 13.68 14.10 13.55 14.08 982865
20020905 14.00 14.00 13.72 13.88 752012
20020906 13.91 14.13 13.76 14.00 464993
20020909 13.87 14.20 13.53 14.13 507743
20020910 14.10 14.17 13.84 14.03 544574
20020911 14.22 14.32 14.16 14.22 327665
20020912 14.06 14.08 13.49 13.76 770165
20020913 13.57 13.57 13.17 13.56 696634
20020916 13.43 13.68 13.38 13.62 352789
20020917 13.68 13.75 13.35 13.43 354499
20020918 13.38 13.45 13.04 13.38 545758
20020919 13.27 13.38 12.92 12.92 492748
20020920 12.92 13.24 12.92 13.08 872766
20020923 12.89 12.89 12.59 12.71 640598
20020924 12.58 12.62 12.32 12.42 621657
20020925 12.61 12.92 12.54 12.89 646649
20020926 13.04 13.44 12.85 13.32 675588
20020927 12.24 12.89 12.24 12.39 1464168
20020930 12.20 12.51 12.16 12.37 847116
20021001 12.47 12.99 12.24 12.93 901705
20021002 12.85 12.89 12.36 12.36 642045
20021003 12.43 12.84 12.35 12.48 747277
20021004 12.45 12.54 12.05 12.26 690320
20021007 12.19 12.39 11.63 11.78 751618
20021008 11.86 11.97 11.65 11.76 988126
20021009 11.57 11.78 11.30 11.42 881974
20021010 11.37 11.97 11.18 11.91 696108
20021011 11.92 12.28 11.82 12.22 1416420
20021014 12.16 12.25 12.05 12.05 891971
20021015 12.43 12.76 12.38 12.66 872371
20021016 12.75 12.98 11.98 12.06 955241
20021017 12.22 12.56 12.18 12.55 1108222
20021018 12.56 12.85 12.41 12.83 584168
20021021 12.80 13.27 12.57 13.27 739253
20021022 13.27 13.27 12.62 12.91 415008
20021023 12.91 13.15 12.71 13.04 467755
20021024 13.11 13.16 12.66 12.73 352789
20021025 12.62 12.77 12.32 12.70 492616
20021028 12.79 13.11 12.57 12.73 392909
20021029 12.73 12.83 12.35 12.58 511821
20021030 12.58 12.79 12.52 12.62 499719
20021031 12.73 12.92 12.47 12.58 641125
20021101 12.57 12.73 12.35 12.73 1126901
20021104 12.73 13.14 12.63 12.95 899074
20021105 13.04 13.11 12.73 13.04 612580
20021106 13.17 13.23 12.73 13.08 835277
20021107 12.96 13.46 12.82 13.43 1435230
20021108 13.46 13.68 13.20 13.44 861322
20021111 13.44 14.04 13.30 13.84 1950208
20021112 13.97 14.14 13.79 13.95 1190697
20021113 13.72 14.25 13.72 14.22 1367224
20021114 14.69 15.28 14.61 15.06 1609921
20021115 14.57 15.05 14.56 14.99 925431
20021118 15.30 15.30 14.73 14.82 550982
20021119 14.87 15.03 14.71 14.86 642769
20021120 14.86 15.16 14.78 15.16 456327
20021121 15.13 15.57 15.13 15.27 1339645
20021122 15.30 15.88 15.28 15.80 1146553
20021125 15.69 16.18 15.56 15.95 856460
20021126 15.84 15.88 15.60 15.66 703134
20021127 15.85 16.48 15.76 16.40 673669
20021129 16.30 16.49 16.15 16.15 401568
20021202 16.22 16.72 15.98 16.11 789445
20021203 16.22 16.30 15.81 15.88 788011
20021204 15.88 15.88 15.49 15.66 1554118
20021205 15.80 15.80 15.34 15.47 831297
20021206 15.19 15.49 15.18 15.45 1789583
20021209 15.26 15.78 15.03 15.57 2300408
20021210 15.61 15.80 15.52 15.69 1894017
20021211 15.51 16.07 15.47 15.83 1009786
20021212 15.76 15.92 15.69 15.74 669627
20021213 15.55 16.30 15.35 16.19 1927654
20021216 16.19 16.87 16.17 16.69 2280330
20021217 16.77 17.10 16.39 16.39 1229996
20021218 16.30 16.30 15.76 16.01 794921
20021219 15.92 16.18 15.72 15.78 639900
20021220 15.72 16.05 15.68 15.86 1469894
20021223 15.72 15.80 15.59 15.72 816955
20021224 15.72 15.84 15.65 15.67 459456
20021226 15.76 16.07 15.76 15.80 1094793
20021227 15.71 15.77 15.39 15.39 643421
20021230 15.45 15.93 15.34 15.85 1024649
20021231 15.90 15.91 15.60 15.88 1007569
20030102 15.99 16.63 15.99 16.40 1521002
20030103 16.18 16.22 15.95 15.98 1550077
20030106 15.85 16.38 15.85 16.18 1212395
20030107 16.13 16.37 16.07 16.23 744334
20030108 16.25 16.45 15.99 16.08 646028
20030109 16.18 16.75 16.18 16.50 743682
20030110 17.14 17.43 16.89 17.37 2662471
20030113 17.38 17.82 17.30 17.68 2283198
20030114 17.63 17.96 17.55 17.91 2181502
20030115 17.91 18.22 17.77 18.19 2331308
20030116 18.18 18.31 17.79 18.01 1175367
20030117 17.79 17.80 17.18 17.49 1325694
20030121 18.25 18.25 17.18 17.24 1463896
20030122 17.05 17.43 17.00 17.38 1835476
20030123 17.41 17.82 17.41 17.74 1079539
20030124 17.66 17.76 17.13 17.20 832079
20030127 17.00 17.00 16.64 16.84 1195054
20030128 16.80 16.90 16.53 16.71 1422957
20030129 16.71 16.98 15.88 16.87 1640299
20030130 16.87 17.27 16.85 17.03 1504444
20030131 16.94 17.87 16.87 17.68 2050080
20030203 18.08 18.21 17.88 18.13 1619829
20030204 17.87 17.87 17.56 17.66 795573
20030205 17.86 18.10 17.41 17.46 1500402
20030206 17.46 17.62 17.11 17.30 1124128
20030207 17.31 17.53 16.90 16.97 846812
20030210 17.07 17.33 16.67 17.27 1362722
20030211 17.30 17.43 16.90 17.10 715651
20030212 17.03 17.18 16.67 16.70 815782
20030213 16.62 16.79 16.27 16.49 832113
20030214 16.68 17.23 16.64 17.23 560004
20030218 17.20 17.58 17.18 17.48 731447
20030219 17.51 17.78 17.46 17.72 848416
20030220 17.68 17.79 17.37 17.71 874294
20030221 17.70 18.24 17.62 18.14 1171634
20030224 17.93 17.97 17.78 17.93 1185221
20030225 17.86 17.89 17.31 17.60 1202300
20030226 17.63 17.83 17.37 17.40 927086
20030227 17.33 17.83 17.33 17.83 995792
20030228 17.74 17.95 17.62 17.78 930320
20030303 17.85 18.01 17.57 17.57 720837
20030304 17.61 17.78 17.20 17.24 667139
20030305 17.29 17.55 17.10 17.54 752537
20030306 17.61 17.61 17.27 17.31 1007696
20030307 16.98 17.18 16.58 16.64 2259294
20030310 16.60 16.62 16.06 16.18 1619844
20030311 16.21 16.35 14.89 15.19 3637566
20030312 15.03 15.19 14.49 14.82 2088239
20030313 14.99 15.94 14.99 15.94 1666296
20030314 15.84 16.35 15.74 15.94 1148991
20030317 15.94 16.61 15.67 16.58 1320046
20030318 16.58 17.05 16.48 16.91 1126865
20030319 16.81 16.91 16.53 16.82 1013001
20030320 16.82 17.17 16.63 17.16 926568
20030321 17.30 17.43 16.89 17.37 1474280
20030324 17.37 17.37 16.60 16.66 1047937
20030325 16.72 17.10 16.51 17.10 1115349
20030326 16.91 16.96 16.38 16.52 1416183
20030327 16.42 16.58 15.91 16.38 820468
20030328 16.34 16.34 15.84 16.00 1353946
20030331 15.96 16.19 15.26 16.00 1028269
20030401 15.95 16.18 15.86 16.02 801059
20030402 16.15 16.58 16.08 16.38 1266607
20030403 16.38 16.42 15.93 16.17 915311
20030404 16.32 16.34 16.01 16.05 1149120
20030407 16.59 16.86 16.30 16.38 992040
20030408 16.19 16.28 16.08 16.18 1478679
20030409 16.18 16.31 16.04 16.11 1546739
20030410 16.20 16.49 16.14 16.38 1220544
20030411 16.58 16.68 16.04 16.16 1125313
20030414 16.16 16.42 16.00 16.42 838194
20030415 16.46 16.46 16.15 16.33 953223
20030416 16.42 16.50 16.00 16.08 712297
20030417 16.23 16.56 16.17 16.48 1130876
20030421 16.55 16.76 16.24 16.68 755772
20030422 16.08 17.70 15.94 17.57 1843432
20030423 17.51 17.51 17.12 17.35 664810
20030424 17.35 17.43 16.73 16.96 980136
20030425 16.96 17.00 16.64 16.75 1094906
20030428 16.80 17.41 16.76 17.28 913111
20030429 17.28 17.49 17.12 17.47 1013260
20030430 17.33 17.73 17.09 17.62 1250304
20030501 17.56 17.56 17.04 17.35 555475
20030502 17.39 17.74 17.39 17.69 1076144
20030505 17.60 17.76 17.33 17.47 867954
20030506 17.47 17.73 17.28 17.57 1046384
20030507 17.30 17.61 17.01 17.23 990875
20030508 17.13 17.36 17.04 17.23 560869
20030509 17.30 17.67 17.24 17.64 552778
20030512 17.46 17.88 17.32 17.71 1049302
20030513 17.73 17.81 17.49 17.67 1002424
20030514 17.73 17.74 17.32 17.32 883623
20030515 17.44 17.57 17.33 17.56 669524
20030516 17.36 17.71 17.18 17.71 1091300
20030519 17.71 17.71 16.90 16.93 690330
20030520 16.96 17.18 16.35 16.80 1162323
20030521 16.73 16.97 16.62 16.93 547512
20030522 16.90 17.17 16.80 17.11 554833
20030523 17.11 17.30 16.83 17.15 530559
20030527 17.15 18.01 17.15 17.98 950023
20030528 18.09 18.09 17.52 17.70 1372055
20030529 17.74 18.36 17.60 17.91 889402
20030530 17.91 18.52 17.91 18.41 1053026
20030602 18.61 18.87 18.35 18.68 1125977
20030603 19.04 19.26 18.69 18.99 1561880
20030604 18.99 19.47 18.92 19.40 1083979
20030605 19.15 19.80 19.08 19.75 1322865
20030606 19.78 20.13 19.54 19.68 1404549
20030609 19.47 19.47 18.87 19.05 829167
20030610 19.11 19.19 18.78 19.10 683780
20030611 19.00 19.46 18.69 19.43 1360368
20030612 19.46 19.57 19.15 19.47 1002038
20030613 19.39 19.52 18.94 19.15 677615
20030616 19.19 19.43 19.01 19.43 692257
20030617 19.39 19.40 19.09 19.22 751978
20030618 19.15 19.26 18.95 19.04 772656
20030619 19.08 19.11 18.69 18.78 939106
20030620 18.92 19.28 18.83 18.92 963251
20030623 18.92 19.06 18.55 18.77 685321
20030624 18.71 18.73 18.20 18.44 1121481
20030625 18.41 18.73 18.35 18.39 577180
20030626 18.30 18.90 18.22 18.76 691101
20030627 18.80 19.23 18.61 18.69 901089
20030630 18.69 18.86 18.48 18.56 591950
20030701 18.59 18.69 18.17 18.66 563438
20030702 18.61 19.26 18.61 19.26 908025
20030703 18.88 19.22 18.70 18.93 405978
20030707 19.04 19.62 19.04 19.56 751721
20030708 19.40 19.85 19.40 19.72 671194
20030709 19.54 19.62 18.65 18.85 1487260
20030710 18.70 18.80 18.52 18.72 854982
20030711 18.84 19.08 18.65 18.72 1158342
20030714 19.00 19.23 18.77 18.82 614940
20030715 19.03 19.14 18.62 18.65 719228
20030716 18.69 18.74 18.39 18.55 593877
20030717 18.41 18.96 18.35 18.66 995745
20030718 18.86 19.38 18.59 19.26 1183643
20030721 19.26 19.36 19.01 19.19 795774
20030722 19.19 20.25 18.95 20.12 1761851
20030723 20.21 20.83 20.13 20.61 2036442
20030724 20.75 21.06 20.42 20.45 1818875
20030725 20.09 21.26 20.08 21.15 1601181
20030728 21.21 21.21 20.38 20.43 1687873
20030729 20.41 20.54 19.86 19.98 1286904
20030730 19.89 20.07 19.66 19.72 1073961
20030731 19.68 20.63 19.61 20.12 1419447
20030801 20.15 20.36 19.95 20.10 683266
20030804 20.24 20.36 19.82 20.32 746969
20030805 20.14 20.30 20.03 20.10 1380018
20030806 20.10 20.34 19.99 20.03 1735008
20030807 20.02 20.14 19.83 19.92 994334
20030808 19.96 20.10 19.80 20.03 506738
20030811 20.03 20.30 19.96 20.23 638558
20030812 20.36 20.36 20.02 20.26 651319
20030813 20.34 20.34 20.00 20.12 794752
20030814 20.12 20.77 20.02 20.66 597851
20030815 20.59 20.70 20.30 20.59 503547
20030818 20.63 21.28 20.63 21.21 1473380
20030819 21.04 21.35 21.01 21.28 1337348
20030820 21.17 21.34 21.09 21.16 1161120
20030821 21.21 21.35 20.98 21.24 1137639
20030822 21.39 21.53 20.92 20.95 834056
20030825 20.18 20.73 19.88 20.42 2725868
20030826 20.42 20.81 20.08 20.73 1210504
20030827 20.76 20.92 20.55 20.83 758639
20030828 20.85 21.39 20.58 21.35 1075111
20030829 21.33 21.43 21.14 21.33 923000
20030902 21.35 21.53 21.11 21.42 1205783
20030903 21.45 21.74 21.39 21.55 1468403
20030904 21.51 21.57 21.28 21.50 732096
20030905 21.28 21.50 21.06 21.17 868383
20030908 21.24 21.32 21.06 21.24 654254
20030909 21.24 21.35 21.06 21.24 906156
20030910 20.22 20.50 19.79 19.89 2584604
20030911 19.94 20.84 19.94 20.73 2580776
20030912 20.65 21.17 20.56 21.15 1977310
20030915 21.93 22.18 21.32 21.38 1725154
20030916 21.47 21.67 21.32 21.63 1136491
20030917 21.71 21.79 21.52 21.62 694707
20030918 21.81 22.23 21.68 22.20 1044102
20030919 22.33 22.48 22.06 22.37 880634
20030922 22.26 22.26 21.74 21.86 829717
20030923 21.92 21.98 21.75 21.95 727757
20030924 21.89 21.89 21.28 21.28 879358
20030925 21.29 21.32 20.88 20.92 1334413
20030926 20.92 20.92 20.57 20.74 1710479
20030929 20.77 20.88 20.42 20.78 1028150
20030930 20.59 20.90 20.11 20.57 929508
20031001 20.56 20.92 20.50 20.83 1328288
20031002 20.83 21.61 20.74 21.46 1222500
20031003 22.12 22.22 21.57 21.70 775739
20031006 21.86 21.90 21.45 21.75 911005
20031007 21.68 21.75 21.32 21.75 665101
20031008 21.75 21.95 21.44 21.93 771145
20031009 21.93 22.50 21.92 22.11 1090296
20031010 22.02 22.14 21.82 22.02 551784
20031013 22.09 22.42 22.03 22.29 673906
20031014 22.14 22.65 22.11 22.54 778036
20031015 22.57 22.69 22.45 22.64 659614
20031016 22.61 22.61 22.11 22.46 754938
20031017 22.69 22.69 22.15 22.36 953371
20031020 22.45 22.97 22.42 22.94 1037976
20031021 22.88 23.24 22.84 23.02 1109055
20031022 22.84 22.84 22.34 22.45 525113
20031023 22.41 22.67 22.14 22.62 687688
20031024 22.62 22.62 22.26 22.57 594533
20031027 22.58 23.11 22.58 23.05 733883
20031028 23.04 23.12 22.61 23.01 2004491
20031029 22.94 23.52 22.93 23.51 1670409
20031030 23.51 23.88 23.49 23.85 1178857
20031031 23.87 24.36 23.87 24.33 1434459
20031103 24.33 24.66 24.29 24.63 2167959
20031104 24.41 24.84 23.95 24.65 1260017
20031105 24.57 24.83 24.53 24.80 1389541
20031106 25.08 26.02 24.96 25.88 2418074
20031107 25.56 26.24 25.55 25.88 1554923
20031110 25.66 25.77 24.88 25.04 1371803
20031111 24.96 25.08 24.29 25.03 1268439
20031112 24.94 25.17 24.78 25.13 1259889
20031113 25.09 25.09 24.50 24.76 1240712
20031114 24.54 24.97 24.54 24.85 1068183
20031117 24.62 24.62 23.98 24.30 850712
20031118 24.30 24.84 24.27 24.36 671328
20031119 24.36 24.68 24.32 24.58 585761
20031120 24.42 25.05 24.20 24.51 868613
20031121 24.75 24.85 24.62 24.78 596425
20031124 24.85 26.40 24.85 25.99 1907977
20031125 25.80 26.39 25.73 26.23 1107665
20031126 26.13 26.38 26.06 26.10 830654
20031128 26.06 26.32 26.05 26.19 214551
20031201 26.11 26.81 25.99 26.76 968905
20031202 26.72 27.14 26.70 26.73 883212
20031203 26.31 27.15 26.23 26.83 1563300
20031204 27.12 27.40 26.99 27.09 1191327
20031205 27.18 27.60 27.17 27.24 1703329
20031208 27.10 27.40 26.54 26.58 1623221
20031209 26.74 27.90 26.51 27.24 1745731
20031210 27.24 27.36 26.97 27.13 731757
20031211 27.13 27.76 27.07 27.65 809960
20031212 27.65 27.74 27.45 27.59 985282
20031215 27.91 28.23 27.75 27.84 907587
20031216 27.84 27.94 27.28 27.32 1768075
20031217 27.37 27.79 27.18 27.77 917616
20031218 27.77 27.86 27.62 27.78 1137245
20031219 27.92 27.94 27.52 27.75 996581
20031222 27.72 27.96 27.70 27.85 647333
20031223 27.77 27.99 27.66 27.92 760703
20031224 27.80 28.06 27.76 27.90 205029
20031226 28.04 28.30 27.96 28.16 358134
20031229 28.28 28.44 27.91 28.24 804247
20031230 28.33 28.35 27.99 28.05 606962
20031231 28.05 28.25 27.86 28.04 556816
20040102 27.88 27.96 27.22 27.33 1252519
20040105 26.94 27.33 26.87 26.97 2415789
20040106 27.06 27.49 26.88 27.47 2575877
20040107 27.44 28.43 27.41 28.36 2051180
20040108 28.29 28.66 28.14 28.44 1527753
20040109 28.36 28.55 28.19 28.29 1145370
20040112 28.29 28.48 28.11 28.28 1443202
20040113 28.28 28.41 27.92 28.16 1147528
20040114 28.16 28.59 28.16 28.58 800820
20040115 28.50 28.71 28.27 28.67 681103
20040116 28.74 29.14 28.57 29.03 649746
20040120 29.11 29.12 28.33 28.46 858202
20040121 28.08 28.10 27.53 27.92 1260644
20040122 27.78 27.86 27.31 27.39 1025400
20040123 27.24 27.55 27.10 27.18 619785
20040126 27.18 27.68 27.18 27.62 1078593
20040127 28.32 28.32 24.13 26.21 4665397
20040128 26.15 26.74 25.93 25.93 1091796
20040129 25.99 26.18 25.01 25.17 1654198
20040130 25.36 25.69 25.21 25.66 1419462
20040202 25.62 25.84 24.62 24.62 2103231
20040203 24.73 24.84 24.09 24.20 2439910
20040204 24.02 24.18 23.44 23.80 2694451
20040205 23.73 24.49 23.73 24.26 1394960
20040206 24.34 24.96 24.30 24.75 1311933
20040209 24.65 25.19 24.25 24.97 1287177
20040210 24.97 25.04 24.26 24.69 1511376
20040211 24.70 25.56 24.65 25.51 1554540
20040212 25.59 25.94 25.57 25.85 1666359
20040213 25.89 25.98 25.63 25.70 1234139
20040217 25.86 26.02 25.61 25.66 801161
20040218 25.56 25.56 25.15 25.22 594650
20040219 25.28 25.45 24.83 24.86 927215
20040220 24.84 24.91 23.97 24.11 1079161
20040223 24.13 24.42 23.97 24.07 808992
20040224 24.07 24.08 23.31 23.55 1382801
20040225 23.55 24.16 23.55 24.13 994409
20040226 24.13 24.42 24.08 24.39 1249169
20040227 23.70 24.45 23.70 24.12 2382642
20040301 24.23 24.27 23.77 24.06 1114653
20040302 24.06 24.06 23.59 23.70 1554073
20040303 23.67 23.99 23.59 23.94 904985
20040304 23.91 24.13 23.32 23.75 1397706
20040305 23.67 24.08 23.42 23.62 1066530
20040308 23.72 23.74 23.08 23.17 1344657
20040309 23.18 23.18 22.52 22.62 2886099
20040310 23.51 24.12 23.11 23.11 7833264
20040311 23.07 23.87 23.00 23.07 2629950
20040312 23.08 24.42 23.08 24.23 1842556
20040315 24.42 25.06 24.26 24.73 2868416
20040316 24.91 25.34 24.54 24.73 1696925
20040317 24.76 25.76 24.69 25.54 1669517
20040318 25.48 25.49 25.18 25.34 1976946
20040319 26.25 26.48 25.47 25.49 1939686
20040322 25.50 25.50 24.73 24.80 1153682
20040323 24.96 25.37 24.84 25.14 1149893
20040324 25.52 26.31 25.36 25.97 2720511
20040325 25.94 26.25 25.81 26.21 1518707
20040326 26.09 26.44 25.97 26.21 892480
20040329 26.26 26.92 26.25 26.77 986579
20040330 27.51 27.62 27.27 27.48 1796707
20040331 27.48 27.67 27.31 27.45 2730237
20040401 27.61 27.84 27.39 27.59 1145472
20040402 27.69 28.29 27.58 28.10 1251317
20040405 27.99 28.57 27.96 28.54 848652
20040406 28.26 28.82 28.13 28.46 1403516
20040407 28.45 28.45 27.73 27.87 2087717
20040408 28.26 28.38 27.65 27.82 1113011
20040412 28.02 28.07 27.77 27.84 644794
20040413 27.92 28.30 27.20 27.32 816570
20040414 27.31 27.31 26.71 26.92 2075339
20040415 27.08 27.13 26.33 26.67 1581860
20040416 26.86 27.37 26.38 27.31 1386843
20040419 27.16 27.55 27.16 27.39 735103
20040420 27.22 27.56 26.92 26.97 1064004
20040421 26.97 27.34 26.88 27.32 702895
20040422 27.20 27.72 27.06 27.63 807729
20040423 27.47 27.60 27.09 27.28 1033943
20040426 27.20 27.63 27.09 27.24 1268873
20040427 27.79 28.03 26.88 26.93 2073065
20040428 26.93 26.93 26.19 26.30 1092802
20040429 26.36 26.67 25.83 26.22 1289587
20040430 26.40 26.48 25.75 25.88 1219487
20040503 26.06 26.19 25.83 26.13 1214182
20040504 26.07 27.31 26.02 26.83 1446839
20040505 26.82 27.12 26.63 26.84 1034828
20040506 26.72 26.89 26.52 26.64 1090023
20040507 26.60 26.85 26.29 26.40 797877
20040510 26.32 26.32 24.46 25.03 2766108
20040511 24.96 25.87 24.96 25.81 1153808
20040512 25.65 26.21 25.19 26.14 1169596
20040513 25.97 26.18 25.66 25.87 841018
20040514 25.82 26.26 25.49 26.22 926352
20040517 26.02 26.02 25.16 25.19 1269193
20040518 25.19 25.66 25.18 25.58 1262784
20040519 25.78 26.43 25.78 25.98 1152190
20040520 25.86 26.07 25.58 25.82 1023750
20040521 25.94 26.02 25.75 25.84 925220
20040524 26.02 26.30 25.64 26.05 882114
20040525 26.02 26.39 25.61 26.27 652882
20040526 26.26 26.69 26.15 26.61 846548
20040527 26.87 27.65 26.76 26.97 1535373
20040528 26.97 27.05 26.68 26.94 1038328
20040601 26.93 27.13 26.77 27.12 639309
20040602 27.13 27.31 26.96 27.10 732560
20040603 27.01 27.01 26.47 26.47 713081
20040604 26.74 26.79 26.28 26.36 1058813
20040607 26.54 26.93 26.46 26.93 1173680
20040608 26.94 27.28 26.91 27.25 811610
20040609 27.25 27.37 26.75 26.80 655899
20040610 26.78 27.02 26.76 27.01 634282
20040614 26.70 27.34 26.67 27.09 1043732
20040615 27.21 27.97 27.21 27.72 1251347
20040616 27.65 27.91 27.61 27.78 1130951
20040617 27.61 28.02 27.49 27.87 808720
20040618 27.79 28.41 27.61 28.17 1271078
20040621 28.13 28.41 27.87 27.87 713709
20040622 27.87 27.95 27.37 27.89 1129945
20040623 27.97 28.37 27.95 28.30 1010931
20040624 28.07 28.59 28.03 28.53 1085833
20040625 28.45 29.48 28.45 29.44 2530469
20040628 29.44 29.48 28.91 28.99 1508227
20040629 28.99 29.75 28.99 29.51 1162621
20040630 29.44 29.89 29.23 29.85 839510
20040701 29.85 29.85 29.33 29.80 1276483
20040702 29.68 29.68 29.20 29.31 1174937
20040706 29.31 29.40 29.04 29.11 1269696
20040707 29.12 29.44 29.11 29.23 1267937
20040708 29.00 29.04 28.36 28.51 1540023
20040709 28.61 28.99 28.61 28.80 745128
20040712 28.80 28.81 28.37 28.66 767749
20040713 28.69 28.70 28.45 28.57 909511
20040714 28.29 28.72 28.15 28.58 672236
20040715 28.58 28.99 28.19 28.94 726025
20040716 29.02 29.04 28.69 28.79 712452
20040719 28.77 28.86 28.48 28.81 453436
20040720 28.81 29.01 28.61 28.84 750783
20040721 29.04 29.23 28.57 28.69 872563
20040722 28.49 28.83 28.18 28.75 997609
20040723 28.77 28.84 28.18 28.37 775416
20040726 28.30 28.61 28.10 28.33 685181
20040727 28.01 28.84 27.89 28.62 935903
20040728 29.44 30.13 28.88 29.89 2502318
20040729 30.12 30.43 29.93 29.99 2038577
20040730 29.84 30.16 29.64 29.77 1735448
20040802 29.84 29.84 29.36 29.76 1587780
20040803 29.83 30.04 29.41 29.49 816134
20040804 29.51 30.13 29.38 30.01 1401027
20040805 29.84 30.24 29.80 29.84 1226841
20040806 29.68 29.68 28.80 28.84 1838376
20040809 28.92 29.04 28.55 28.72 750029
20040810 28.69 29.93 28.69 29.93 1314688
20040811 29.76 29.76 29.15 29.70 1131579
20040812 29.60 29.71 29.25 29.44 1572377
20040813 29.41 29.68 29.16 29.31 1353042
20040816 29.31 29.72 29.10 29.64 1932596
20040817 29.77 30.35 29.73 30.35 1059637
20040818 30.25 30.64 30.22 30.61 1547478
20040819 30.49 30.59 30.18 30.28 530131
20040820 30.21 30.77 30.18 30.61 963670
20040823 30.51 30.80 30.50 30.78 1060388
20040824 30.78 30.94 30.56 30.69 769485
20040825 30.73 31.29 30.67 31.28 953160
20040826 31.13 31.25 30.98 31.17 906741
20040827 31.17 31.45 30.96 31.38 890476
20040830 31.05 31.27 30.98 31.11 569794
20040831 31.23 31.42 30.72 31.17 815154
20040901 31.17 31.41 31.03 31.25 561161
20040902 31.23 31.72 31.16 31.72 640612
20040903 31.70 31.75 31.09 31.25 742459
20040907 31.33 31.61 31.24 31.34 986567
20040908 31.35 31.60 31.31 31.39 934393
20040909 31.39 31.72 31.39 31.67 732199
20040910 31.67 31.67 30.66 31.17 1126076
20040913 31.05 31.53 30.85 31.37 880591
20040914 31.25 31.39 31.11 31.28 498726
20040915 30.93 31.19 30.65 30.91 637609
20040916 30.91 31.38 30.90 31.16 492095
20040917 31.13 31.45 31.13 31.38 659505
20040920 31.17 31.64 31.17 31.47 843055
20040921 31.43 31.69 31.30 31.49 651497
20040922 31.41 31.41 31.02 31.08 611709
20040923 31.08 31.08 30.35 30.51 1498431
20040924 30.65 30.68 30.04 30.14 1173746
20040927 30.14 30.17 29.76 30.05 785500
20040928 30.01 30.39 29.96 30.37 878965
20040929 30.24 30.75 30.24 30.71 645492
20040930 30.71 31.07 30.61 30.93 1056134
20041001 30.99 31.58 30.93 31.55 990571
20041004 31.60 31.97 31.60 31.91 1070147
20041005 31.81 31.97 31.63 31.91 885596
20041006 31.81 31.97 31.67 31.96 544770
20041007 31.93 32.11 31.60 31.75 602826
20041008 31.22 31.67 31.18 31.41 1037991
20041011 31.37 31.65 31.37 31.53 725443
20041012 31.25 31.28 30.77 31.12 996952
20041013 31.11 31.40 30.69 30.81 714558
20041014 30.87 30.87 30.15 30.37 1367056
20041015 30.53 31.23 30.41 31.08 699543
20041018 30.69 31.07 30.36 31.05 658129
20041019 30.99 31.92 30.99 31.45 1323264
20041020 31.29 31.90 31.26 31.84 787002
20041021 31.84 32.07 31.42 32.07 865076
20041022 32.07 32.19 31.71 31.98 1261330
20041025 31.77 32.45 31.77 32.33 1948111
20041026 32.26 32.74 32.03 32.71 1000456
20041027 32.69 33.46 32.52 33.38 1214285
20041028 33.06 33.41 32.97 33.30 791756
20041029 33.22 33.57 33.22 33.32 1207278
20041101 33.21 33.50 33.03 33.32 1374438
20041102 33.35 33.71 33.12 33.43 942025
20041103 33.64 33.79 33.46 33.56 879090
20041104 33.97 36.08 33.86 35.95 4070888
20041105 34.97 35.21 34.28 34.49 3175033
20041108 33.37 35.25 33.17 35.09 2793919
20041109 34.93 35.33 34.87 35.25 1102053
20041110 35.15 35.88 35.15 35.63 855233
20041111 35.71 36.24 35.65 36.20 984746
20041112 36.18 36.89 36.05 36.75 1276430
20041115 36.50 36.70 36.23 36.34 1029246
20041116 36.42 36.49 36.25 36.34 554200
20041117 36.22 36.50 36.01 36.20 1057044
20041118 36.34 36.49 35.90 36.24 1045576
20041119 36.24 36.50 35.90 35.96 775706
20041122 35.76 36.49 35.70 36.49 788171
20041123 36.50 36.62 36.14 36.38 910828
20041124 36.38 37.14 36.38 37.14 954705
20041126 37.14 37.30 36.94 37.09 278097
20041129 37.09 37.62 36.76 37.56 934885
20041130 37.38 38.21 37.38 37.95 1667711
20041201 37.95 38.19 37.14 37.34 1575344
20041202 36.18 36.88 35.67 36.88 2436436
20041203 36.70 37.22 36.58 37.17 1136571
20041206 36.92 37.27 36.63 37.13 667259
20041207 36.98 37.58 36.70 36.72 979760
20041208 36.72 37.22 36.54 37.12 849250
20041209 36.74 37.71 36.73 37.67 740305
20041210 37.33 37.74 37.13 37.31 633728
20041213 37.51 37.58 37.23 37.35 595335
20041214 37.46 37.62 37.19 37.52 676732
20041215 37.38 38.44 37.34 38.33 1317565
20041216 38.21 38.32 37.62 38.00 917808
20041217 37.62 38.91 37.62 38.42 1720189
20041220 38.55 39.03 38.51 38.99 1140685
20041221 38.91 39.51 38.60 39.29 1099176
20041222 39.43 39.61 39.04 39.22 844014
20041223 39.04 39.47 38.87 39.37 989358
20041227 39.33 39.53 39.17 39.40 543729
20041228 39.37 39.92 39.32 39.71 603188
20041229 39.77 40.09 39.63 39.63 776329
20041230 39.51 39.81 39.46 39.51 564920
20041231 39.52 39.98 39.45 39.75 492872
20050103 39.62 39.62 38.92 39.11 926534
20050104 39.42 39.65 38.42 38.51 1448449
20050105 38.60 38.75 37.66 37.70 1265087
20050106 37.62 37.71 36.95 37.37 1803581
20050107 37.28 37.30 36.42 36.92 2025336
20050110 36.57 37.18 36.57 37.11 1760202
20050111 39.99 42.51 39.99 41.60 7332368
20050112 41.71 42.36 41.40 42.32 3327319
20050113 42.42 43.14 42.38 42.64 1972109
20050114 42.68 43.31 42.52 43.14 1741255
20050118 43.14 45.59 42.92 44.50 3217875
20050119 44.55 44.60 44.00 44.07 1503794
20050120 43.96 44.46 43.73 43.91 1571480
20050121 43.91 44.04 42.80 42.82 1723555
20050124 43.02 43.02 42.03 42.04 1441095
20050125 42.12 42.48 41.83 42.11 1548419
20050126 42.44 44.03 41.80 43.95 2921579
20050127 43.95 45.09 43.42 44.76 2796928
20050128 44.52 45.59 44.52 45.29 2520077
20050131 45.65 45.73 45.25 45.45 1213730
20050201 45.49 46.76 45.36 46.45 2471463
20050202 46.56 47.17 46.55 46.96 1407189
20050203 46.93 47.36 46.67 47.20 1268702
20050204 47.24 48.39 47.20 48.39 1778775
20050207 48.13 48.13 47.13 47.60 1411054
20050208 47.60 48.70 47.55 48.70 1523364
20050209 48.60 49.31 48.13 48.19 1407563
20050210 48.35 48.52 47.82 48.03 1488600
20050211 48.07 48.69 47.91 48.52 1397979
20050214 48.47 48.47 47.54 47.69 1434028
20050215 47.66 48.24 47.60 47.91 1334581
20050216 47.93 48.52 47.67 48.25 1179319
20050217 48.07 48.64 47.86 48.19 1398725
20050218 48.19 48.73 47.84 48.23 1276778
20050222 47.66 48.23 47.25 47.26 1009638
20050223 47.42 47.64 47.13 47.39 880481
20050224 47.58 48.61 47.54 48.57 1001309
20050225 48.67 50.30 48.60 50.12 2449757
20050228 50.12 50.50 49.39 50.00 1981610
20050301 49.96 50.31 48.51 48.64 1677674
20050302 48.59 49.07 47.74 48.48 2192065
20050303 48.48 48.97 47.71 48.06 1440120
20050304 48.15 50.04 47.93 49.96 2001623
20050307 49.96 50.92 49.56 49.79 2194178
20050308 49.71 49.86 48.99 49.18 992234
20050309 48.59 49.48 48.23 48.23 2728334
20050310 48.19 48.19 45.62 46.02 4230359
20050311 46.19 47.43 46.11 46.61 1562315
20050314 46.95 47.72 46.58 47.61 1575119
20050315 47.54 47.71 46.65 46.67 2446649
20050316 46.66 47.18 46.63 46.81 1495810
20050317 46.81 47.41 46.61 47.22 1023809
20050318 47.23 48.08 46.97 47.91 2486801
20050321 47.86 48.63 47.71 48.14 1655298
20050322 47.94 48.54 47.16 47.19 961033
20050323 46.58 46.98 46.32 46.41 1591777
20050324 46.49 47.52 46.37 47.31 887939
20050328 47.31 47.86 46.97 47.59 1518061
20050329 47.62 48.01 46.42 46.42 1255769
20050330 46.42 46.46 45.13 45.21 3498055
20050331 45.45 45.78 45.23 45.56 2115490
20050401 45.76 46.42 45.38 45.50 1248559
20050404 45.53 45.76 44.85 45.21 1413642
20050405 45.45 45.79 45.04 45.11 1619870
20050406 45.52 46.38 45.35 45.90 1664995
20050407 46.05 46.83 45.96 46.76 1096778
20050408 46.74 46.98 46.30 46.34 784514
20050411 46.34 46.59 45.23 45.24 1364167
20050412 45.31 46.47 44.83 46.30 1477661
20050413 46.46 46.47 45.01 45.15 905094
20050414 45.15 45.17 42.93 43.40 2373804
20050415 43.40 43.45 41.17 41.41 3009396
20050418 41.52 42.85 41.23 42.65 2191443
20050419 42.80 43.79 42.76 43.52 1872342
20050420 43.79 44.07 43.04 43.13 1093049
20050421 43.54 44.71 43.52 44.48 1213256
20050422 44.48 44.65 43.34 44.00 1088822
20050425 44.53 45.44 44.33 45.35 2045131
20050426 39.46 42.64 37.17 38.61 10089538
20050427 39.22 39.33 37.00 37.21 5028920
20050428 37.29 37.40 36.59 36.76 3315072
20050429 37.65 37.65 36.84 37.19 2513155
20050502 37.37 38.31 37.21 38.23 1615768
20050503 38.16 38.72 37.41 37.64 3082490
20050504 37.65 38.77 37.65 38.64 2075960
20050505 38.81 38.95 38.42 38.54 1798005
20050506 38.73 39.39 38.73 39.10 2288156
20050509 39.17 40.21 38.85 40.00 1725284
20050510 40.00 40.00 39.03 39.14 1917963
20050511 39.24 39.50 38.78 39.06 1722798
20050512 39.25 39.42 38.48 38.57 1656041
20050513 38.57 39.04 38.39 38.71 1913653
20050516 38.70 39.45 38.55 39.33 1231142
20050517 39.21 39.42 38.65 39.36 1030447
20050518 39.56 40.68 39.53 40.68 1499519
20050519 40.71 41.00 40.21 40.50 992338
20050520 40.56 41.31 40.14 41.29 1354256
20050523 41.27 42.00 41.22 41.62 1481206
20050524 41.62 41.72 41.30 41.64 1256631
20050525 41.65 41.67 41.42 41.58 850540
20050526 41.99 42.24 41.20 41.52 1742778
20050527 41.58 41.97 41.25 41.65 775558
20050531 41.62 41.65 41.32 41.52 1462275
20050601 41.46 42.15 41.43 41.82 1448541
20050602 41.68 41.92 41.10 41.13 1301917
20050603 41.14 41.51 40.59 40.74 1159501
20050606 40.81 41.49 40.27 41.31 1167296
20050607 41.42 41.89 41.14 41.17 2032684
20050608 41.25 41.51 41.02 41.15 1659382
20050609 41.09 41.18 40.10 40.34 2496311
20050610 40.21 40.37 39.72 40.01 1103821
20050613 39.92 41.02 39.84 40.49 1694274
20050614 40.50 40.61 40.14 40.24 1180783
20050615 40.25 40.68 39.75 40.68 1323076
20050616 40.57 40.65 40.26 40.57 871080
20050617 40.49 40.70 39.60 40.69 2028848
20050620 40.21 40.22 39.36 39.60 1972550
20050621 39.60 39.68 39.12 39.25 2236719
20050622 39.32 39.48 39.16 39.29 2028972
20050623 39.16 39.43 38.72 38.95 1586627
20050624 38.31 38.53 37.72 38.45 1943225
20050627 38.41 38.87 38.20 38.67 914510
20050628 38.81 39.86 38.77 39.80 1146509
20050629 39.89 40.12 39.47 39.60 711340
20050630 39.60 39.84 39.22 39.37 1082787
20050701 39.55 39.73 38.92 39.64 810203
20050705 39.60 41.72 39.52 41.70 2355627
20050706 41.74 42.07 41.03 41.41 1858715
20050707 41.38 41.86 41.08 41.86 1848446
20050708 41.86 42.79 41.84 42.60 1664331
20050711 42.68 42.83 42.42 42.67 1799695
20050712 42.39 42.73 42.18 42.73 1269994
20050713 42.62 43.35 42.43 43.34 1542330
20050714 43.64 43.98 43.36 43.59 1325922
20050715 43.60 43.99 43.33 43.97 1142549
20050718 43.64 43.79 43.41 43.47 596887
20050719 43.64 44.02 43.44 43.93 1111369
20050720 43.72 44.53 43.48 44.52 1131537
20050721 44.52 44.52 43.46 43.50 1240793
20050722 43.54 44.12 43.08 44.12 1141931
20050725 44.09 44.65 43.35 43.50 1678808
20050726 43.64 43.88 42.89 43.38 1597515
20050727 44.13 44.61 41.43 41.69 4234263
20050728 41.86 42.52 41.82 41.97 3211240
20050729 42.15 42.23 41.49 41.63 2089353
20050801 41.54 41.54 40.98 41.08 1781630
20050802 41.18 41.36 40.93 41.12 1838299
20050803 41.02 42.24 40.85 41.85 1330623
20050804 41.67 42.14 41.50 41.82 1336563
20050805 41.70 42.19 41.40 41.58 1231637
20050808 41.52 42.00 41.28 41.35 511883
20050809 42.00 42.12 41.45 41.91 752172
20050810 41.92 42.49 41.65 41.68 760462
20050811 41.60 42.50 41.60 42.49 860380
20050812 42.29 42.43 41.93 42.35 657851
20050815 42.09 42.68 41.98 42.68 814676
20050816 42.41 42.52 42.04 42.09 869743
20050817 42.05 42.60 41.74 42.19 715012
20050818 41.99 41.99 41.64 41.84 603276
20050819 42.17 42.17 41.73 41.90 646394
20050822 41.97 42.19 41.56 41.83 445466
20050823 41.83 42.19 41.37 41.70 547839
20050824 41.44 41.77 40.90 40.90 717230
20050825 40.99 41.15 40.75 40.93 868388
20050826 40.93 41.22 40.51 41.08 1044677
20050829 41.03 41.80 40.80 41.55 961522
20050830 41.25 41.25 40.70 41.20 1312006
20050831 41.40 42.26 41.07 42.24 1548413
20050901 42.17 42.57 41.89 42.37 1417829
20050902 42.33 42.45 42.05 42.34 1030510
20050906 42.62 43.04 42.43 42.82 725977
20050907 42.62 43.30 42.36 43.21 769464
20050908 43.10 43.23 42.79 42.84 652800
20050909 42.87 43.40 42.84 43.27 588493
20050912 43.49 44.13 43.47 44.09 1027553
20050913 44.04 44.56 43.62 44.16 917665
20050914 44.08 44.09 43.55 43.71 846090
20050915 43.71 43.97 43.47 43.63 762688
20050916 43.71 44.65 43.51 44.63 1872165
20050919 44.44 44.45 43.02 43.19 1006364
20050920 43.17 43.60 42.71 42.92 943782
20050921 42.78 42.78 42.03 42.36 1248685
20050922 42.49 42.69 42.23 42.37 980986
20050923 42.29 43.18 41.84 43.01 710208
20050926 43.01 43.46 42.60 42.74 635799
20050927 42.67 43.13 42.58 42.62 580486
20050928 42.70 42.86 42.11 42.63 836974
20050929 42.49 42.85 41.94 42.68 878613
20050930 42.78 43.27 42.63 42.94 649720
20051003 42.79 43.61 42.67 43.51 804204
20051004 43.55 43.72 43.14 43.22 742238
20051005 43.14 43.14 42.19 42.20 923825
20051006 42.21 42.51 41.67 42.05 928136
20051007 42.13 42.20 41.81 42.01 711440
20051010 41.80 41.98 41.03 41.17 904114
20051011 41.09 41.35 41.04 41.18 822683
20051012 41.13 41.40 40.87 41.33 1192139
20051013 41.07 42.06 41.07 42.00 1727782
20051014 42.01 42.83 41.79 42.83 1017328
20051017 42.74 42.82 42.53 42.73 1064018
20051018 42.53 42.84 42.36 42.54 1084961
20051019 42.21 42.73 41.61 42.68 822314
20051020 42.48 42.86 41.94 42.19 854344
20051021 42.37 42.74 41.84 42.04 852619
20051024 42.04 42.94 41.89 42.58 979015
20051025 42.58 43.67 42.58 43.35 1899883
20051026 43.14 43.68 42.87 43.17 1255707
20051027 43.18 43.20 42.39 42.39 1671853
20051028 42.49 42.78 42.33 42.62 1594611
20051031 42.66 43.43 42.40 43.14 1424728
20051101 43.12 43.42 42.58 42.76 1149145
20051102 42.66 44.26 42.33 43.93 2136167
20051103 44.00 45.41 43.94 45.38 2332414
20051104 45.38 46.02 44.53 45.25 2165980
20051107 45.25 46.34 44.83 45.75 1833728
20051108 45.42 45.57 45.00 45.34 772174
20051109 45.23 46.28 44.93 45.80 1180465
20051110 45.93 46.02 45.13 45.80 840841
20051111 45.68 45.95 45.34 45.89 672133
20051114 45.78 46.21 45.78 46.15 1274696
20051115 45.64 46.75 45.55 46.01 2079464
20051116 46.13 46.43 46.05 46.37 966237
20051117 46.45 46.81 46.37 46.77 861699
20051118 47.25 47.25 46.65 46.86 1730269
20051121 46.78 47.03 46.64 46.72 953354
20051122 46.74 46.80 46.15 46.33 988445
20051123 46.33 46.56 46.15 46.37 1485244
20051125 46.42 46.51 46.19 46.33 474591
20051128 46.05 46.17 45.65 45.76 1097522
20051129 45.80 45.94 45.45 45.76 1485489
20051130 45.83 46.14 45.68 45.99 1409908
20051201 46.46 48.48 46.41 48.43 2177867
20051202 47.77 48.26 45.61 48.09 1353836
20051205 48.09 48.68 48.04 48.40 1366474
20051206 48.41 48.77 48.31 48.47 1094946
20051207 48.37 48.67 48.20 48.56 1302549
20051208 48.45 48.70 47.99 48.23 863540
20051209 48.58 48.62 48.09 48.40 744646
20051212 48.85 48.93 48.50 48.85 823663
20051213 48.85 49.25 48.65 48.84 926360
20051214 48.88 49.45 48.80 49.12 715077
20051215 49.10 49.25 48.73 48.85 675200
20051216 48.90 49.31 48.70 48.75 1058996
20051219 48.58 48.66 47.96 48.41 1204146
20051220 48.44 48.65 48.17 48.22 992739
20051221 48.33 48.74 48.05 48.31 770290
20051222 48.49 48.49 48.05 48.21 971881
20051223 48.40 48.49 48.09 48.20 638268
20051227 48.33 48.47 47.56 47.56 773603
20051228 47.88 48.43 47.61 48.35 732990
20051229 48.29 48.89 48.29 48.75 811025
20051230 48.58 48.66 48.22 48.22 739002
20060103 48.15 48.82 47.69 48.75 992003
20060104 48.90 49.59 48.84 49.48 1309174
20060105 49.24 50.16 49.23 50.06 1335554
20060106 50.47 51.13 49.60 51.08 1714687
20060109 51.03 52.65 51.03 52.45 2413568
20060110 52.12 52.63 51.82 52.48 1686835
20060111 52.36 53.29 52.34 53.00 1621928
20060112 52.98 53.38 52.92 53.00 1594567
20060113 53.12 53.38 52.76 52.99 694341
20060117 53.22 54.26 53.11 53.55 1877137
20060118 53.56 53.56 52.67 52.94 1234206
20060119 53.15 53.77 53.15 53.67 1488679
20060120 53.67 53.67 52.53 52.58 1449785
20060123 52.67 52.76 51.60 52.14 1159607
20060124 52.08 53.28 52.08 53.21 1357149
20060125 54.57 56.14 53.71 54.46 2662028
20060126 54.48 54.93 53.99 54.66 1363038
20060127 55.38 55.38 53.90 53.95 1640210
20060130 53.95 54.63 53.80 54.35 1408681
20060131 54.44 54.44 53.66 53.85 1304634
20060201 53.72 53.98 53.26 53.26 1682050
20060202 53.30 53.38 52.81 53.33 1250280
20060203 53.33 53.37 52.51 52.56 1145988
20060206 52.61 54.58 52.57 54.45 1312610
20060207 54.65 55.42 54.13 54.50 1637020
20060208 54.57 55.91 54.57 55.62 1737754
20060209 55.69 56.14 55.55 55.81 959504
20060210 55.40 56.32 55.36 56.10 1130958
20060213 55.97 55.98 54.73 55.04 880993
20060214 54.93 56.27 54.66 56.09 1117506
20060215 56.01 56.01 55.57 55.61 1355853
20060216 55.62 55.94 55.48 55.83 895546
20060217 56.10 56.55 55.94 56.45 1139029
20060221 56.22 57.51 56.14 57.13 1315497
20060222 57.24 57.51 56.69 56.98 930521
20060223 56.90 57.24 56.31 56.78 796978
20060224 56.78 57.04 56.22 56.58 809085
20060227 56.63 57.04 56.40 56.45 722258
20060228 55.90 56.05 54.92 55.74 1733614
20060301 56.26 56.26 55.74 56.08 968921
20060302 55.89 56.01 55.37 55.76 902272
20060303 55.69 56.68 55.27 55.89 910832
20060306 55.85 56.20 55.35 55.60 867296
20060307 55.60 56.14 55.45 56.11 996192
20060308 56.11 56.28 55.51 56.06 1111147
20060309 55.92 57.33 55.88 57.33 1440724
20060310 57.33 57.57 57.08 57.53 1080941
20060313 57.53 58.26 57.46 58.07 742803
20060314 58.07 58.61 58.07 58.60 927464
20060315 58.55 58.97 58.44 58.92 884417
20060316 59.06 59.20 58.40 58.80 761758
20060317 59.16 59.58 58.93 59.52 920738
20060320 59.52 60.48 59.45 59.68 925752
20060321 59.61 59.66 58.54 58.58 780713
20060322 58.50 59.26 58.43 59.00 970388
20060323 59.00 59.19 58.70 58.83 753198
20060324 58.88 59.06 58.47 58.95 745249
20060327 58.81 59.29 58.37 59.12 658299
20060328 59.40 59.66 58.88 59.06 622223
20060329 59.00 60.03 58.75 59.15 856779
20060330 59.24 60.22 59.04 59.33 587369
20060331 59.08 59.59 58.80 58.80 641667
20060403 59.46 60.87 59.07 59.77 995703
20060404 59.57 59.67 58.73 59.21 867418
20060405 59.21 59.91 59.08 59.60 797467
20060406 59.38 60.62 59.13 60.49 1136950
20060407 60.55 60.86 59.55 60.09 1104543
20060410 59.69 59.74 58.74 59.46 1196384
20060411 59.58 59.75 58.02 58.10 1377132
20060412 58.30 58.72 58.08 58.12 1544183
20060413 58.12 60.50 58.10 60.15 1535378
20060417 60.27 61.33 60.22 60.78 1173883
20060418 60.99 62.15 60.66 62.01 1337632
20060419 61.94 63.29 61.94 63.10 1033124
20060420 63.00 63.88 62.97 63.25 1149180
20060421 63.62 63.62 63.00 63.49 742558
20060424 63.08 64.98 63.08 64.23 1403180
20060425 64.15 64.23 61.52 61.86 1831692
20060426 61.67 62.87 61.60 61.69 1163488
20060427 57.45 60.10 57.45 60.02 3895617
20060428 60.14 60.19 58.85 59.25 1828268
20060501 59.46 60.49 58.89 59.55 1978687
20060502 59.69 61.30 59.61 61.21 2254946
20060503 61.21 61.80 60.91 61.70 1263034
20060504 61.86 62.66 61.66 61.66 902149
20060505 62.33 62.78 61.64 62.59 840392
20060508 62.65 62.96 62.13 62.14 1047433
20060509 61.95 62.26 61.74 62.11 819235
20060510 61.90 62.32 61.61 61.93 863261
20060511 62.25 62.26 60.98 60.99 1055782
20060512 60.65 60.79 59.65 59.85 1631286
20060515 59.05 59.17 58.40 58.89 2075838
20060516 58.89 58.97 58.07 58.54 1675302
20060517 58.03 58.07 55.08 55.98 2277387
20060518 56.14 56.14 53.98 54.04 2025726
20060519 54.05 55.43 53.50 55.36 2806558
20060522 55.36 55.50 54.38 55.06 1958787
20060523 55.24 56.59 55.20 55.66 1889775
20060524 55.48 55.70 53.70 54.15 2109735
20060525 54.38 54.69 53.61 54.69 1832103
20060526 54.54 56.02 54.49 55.79 1445954
20060530 55.75 56.11 55.46 55.57 1584343
20060531 55.66 56.44 55.42 56.00 1524598
20060601 55.84 56.62 55.68 56.61 920319
20060602 56.58 57.18 55.57 56.02 1048954
20060605 56.02 57.01 55.20 55.28 1200389
20060606 55.48 55.71 54.28 54.54 1596780
20060607 54.75 55.33 54.22 54.41 1296591
20060608 53.84 54.23 51.73 53.94 1890385
20060609 53.84 54.40 53.39 53.72 1236968
20060612 54.10 54.29 52.52 52.52 1495579
20060613 52.16 53.35 51.45 51.55 1918063
20060614 51.46 52.46 51.35 52.01 1281594
20060615 52.41 53.99 52.37 53.87 1202584
20060616 53.74 55.57 53.73 55.27 2323842
20060619 54.98 55.75 54.87 55.47 2089982
20060620 55.81 56.57 54.67 55.06 1736998
20060621 55.01 56.71 54.98 56.02 1095531
20060622 56.02 57.03 55.77 56.68 1500212
20060623 56.30 57.03 55.93 56.70 1434737
20060626 56.84 57.71 56.71 57.54 903371
20060627 57.40 58.21 57.14 57.27 1168078
20060628 57.40 57.44 56.52 57.11 852892
20060629 57.49 59.64 57.12 59.53 1684569
20060630 59.71 60.20 58.77 59.06 1853318
20060703 59.71 60.49 59.40 60.39 596842
20060705 60.40 60.42 59.09 59.49 1435224
20060706 59.75 61.24 59.75 60.61 1519233
20060707 60.62 60.90 59.52 59.69 1319636
20060710 59.69 59.97 59.42 59.54 739864
20060711 59.11 59.67 58.89 59.21 1705419
20060712 59.05 59.45 58.79 59.19 1422056
20060713 59.19 59.19 56.52 56.80 1371578
20060714 56.67 56.68 55.29 56.14 1096994
20060717 55.86 55.90 54.79 55.10 1064073
20060718 55.24 55.37 54.13 55.20 924221
20060719 55.28 57.37 55.25 56.87 1290129
20060720 56.87 57.50 55.09 55.16 1013594
20060721 55.16 55.16 53.83 53.99 1563615
20060724 54.02 55.06 54.02 54.66 1197585
20060725 54.21 55.29 53.92 55.28 1692250
20060726 51.28 53.28 49.20 49.62 4542337
20060727 51.29 53.06 50.49 50.82 4642562
20060728 50.35 51.46 49.04 51.28 3437784
20060731 50.89 51.15 50.10 50.83 2484910
20060801 50.28 51.18 50.23 51.13 1899042
20060802 50.77 51.95 50.77 51.32 1644698
20060803 50.50 52.10 50.50 51.86 1403889
20060804 52.49 52.69 50.97 51.30 1101139
20060807 51.14 51.58 50.53 50.62 1166981
20060808 50.64 51.09 49.55 49.65 1826738
20060809 50.19 50.25 49.27 49.38 1786623
20060810 49.24 50.30 49.23 50.09 1488533
20060811 50.18 50.22 49.17 49.56 733334
20060814 50.05 50.86 50.05 50.21 1335112
20060815 50.79 50.89 50.30 50.43 999967
20060816 50.43 51.50 50.22 51.45 1616079
20060817 51.62 51.86 51.13 51.29 1008592
20060818 51.29 51.29 50.63 50.75 932428
20060821 50.91 50.91 49.91 50.12 1050500
20060822 49.90 50.41 49.67 49.81 1236597
20060823 49.89 50.25 48.55 48.75 1496064
20060824 48.75 49.00 47.03 47.41 2621027
20060825 47.24 47.24 46.01 47.01 3491018
20060828 46.97 47.01 46.66 46.85 2926047
20060829 47.01 47.21 46.36 47.13 2485220
20060830 45.28 47.42 45.28 46.24 3492719
20060831 46.43 46.68 45.94 46.41 2176071
20060901 46.59 46.87 46.19 46.87 1392569
20060905 46.73 47.29 45.98 46.95 2300824
20060906 46.55 46.72 46.01 46.02 1838132
20060907 45.69 47.00 45.57 46.36 2522270
20060908 46.22 46.98 46.22 46.54 1909316
20060911 45.98 46.13 44.03 44.37 3904635
20060912 44.38 46.65 44.38 46.59 3179197
20060913 46.35 47.19 46.03 46.99 1683862
20060914 48.16 48.52 47.55 47.64 2670588
20060915 47.90 48.23 47.55 47.55 2304711
20060918 47.09 47.46 46.73 47.08 1688356
20060919 46.89 46.97 46.22 46.55 1977219
20060920 46.47 46.52 45.50 45.83 3612734
20060921 45.74 45.77 45.14 45.28 2174249
20060922 45.02 45.28 44.63 44.84 1914175
20060925 45.03 45.53 44.33 45.38 1729535
20060926 45.07 46.55 44.96 46.42 1774238
20060927 46.26 47.14 45.93 47.02 1572228
20060928 47.02 47.57 46.69 47.30 1503838
20060929 47.20 48.28 46.99 47.83 2563328
20061002 48.04 48.04 47.21 47.80 1807157
20061003 47.80 47.80 47.14 47.29 1644018
20061004 47.29 47.80 47.17 47.69 2437117
20061005 47.55 49.74 47.54 49.62 1765734
20061006 49.34 50.00 49.08 49.67 1861091
20061009 49.47 49.77 49.12 49.56 1310210
20061010 49.50 49.75 49.10 49.60 1683254
20061011 49.59 49.59 48.98 49.48 1561295
20061012 49.56 50.17 49.17 50.10 2427763
20061013 50.21 50.87 49.89 50.78 1432412
20061016 51.00 51.44 50.96 51.25 1153631
20061017 50.96 50.99 50.10 50.32 884446
20061018 50.50 51.01 50.11 50.55 915544
20061019 50.42 50.73 50.12 50.68 908620
20061020 50.69 50.69 49.39 49.96 1661875
20061023 49.56 50.42 49.39 50.31 2173277
20061024 48.17 49.23 47.98 49.11 4886988
20061025 49.11 50.05 49.10 49.58 2512187
20061026 49.59 51.86 49.57 51.72 2917300
20061027 51.55 52.46 51.37 52.04 2342368
20061030 52.05 52.30 51.70 51.77 1487075
20061031 51.77 51.95 50.83 51.04 1395363
20061101 51.25 51.45 50.29 50.49 2418531
20061102 50.47 50.55 49.38 49.48 3275889
20061103 49.92 50.43 49.63 49.98 1880284
20061106 50.01 50.68 49.72 50.46 1783834
20061107 51.04 52.86 51.04 52.03 2738978
20061108 51.50 52.95 51.47 52.84 1819790
20061109 52.88 53.01 51.86 51.95 1396798
20061110 51.74 52.09 51.60 51.99 931481
20061113 51.99 52.88 51.85 52.84 1077678
20061114 52.85 53.05 52.08 52.88 1102105
20061115 52.67 53.74 52.37 53.45 1423643
20061116 53.74 53.98 53.31 53.70 1278655
20061117 53.55 53.55 52.38 52.66 1743730
20061120 52.51 53.07 52.44 52.50 884199
20061121 52.68 53.36 52.31 53.24 1073204
20061122 53.34 53.70 52.95 53.24 922653
20061124 53.41 54.60 53.34 54.06 610064
20061127 54.07 54.18 52.25 52.68 1768761
20061128 52.40 52.51 51.71 52.13 1462581
20061129 52.21 53.01 52.21 52.84 989041
20061130 52.79 54.10 52.45 53.82 1531991
20061201 54.12 54.32 52.59 52.98 1925237
20061204 53.31 53.79 53.11 53.60 1161116
20061205 52.26 52.33 50.96 51.82 3644903
20061206 51.69 52.73 51.64 52.59 2197197
20061207 52.26 52.93 51.83 51.97 1632359
20061208 51.97 52.16 51.82 51.94 894115
20061211 51.77 51.99 51.28 51.40 1116979
20061212 51.11 51.54 50.73 51.29 1134876
20061213 51.60 51.96 50.80 50.98 1607206
20061214 50.98 52.05 50.83 52.00 952159
20061215 52.01 52.08 51.15 51.28 1898997
20061218 51.20 51.56 50.52 50.73 1594872
20061219 50.20 50.87 49.90 50.66 1166800
20061220 50.52 51.76 50.44 50.91 952642
20061221 50.99 51.29 50.30 50.53 963888
20061222 50.36 50.76 50.13 50.27 965219
20061226 50.36 50.87 50.31 50.76 546336
20061227 50.77 51.69 50.77 51.69 970177
20061228 51.91 52.10 50.96 51.26 1094850
20061229 51.15 51.35 50.44 50.51 1262935
20070103 50.53 50.95 50.06 50.39 1500914
20070104 50.39 50.41 49.46 49.74 1941804
20070105 49.70 49.74 49.06 49.45 1748446
20070108 49.35 49.97 49.17 49.61 1144912
20070109 49.62 49.77 49.36 49.57 993515
20070110 49.20 49.77 49.16 49.62 1489063
20070111 49.66 50.40 49.63 50.21 1159060
20070112 50.11 50.97 50.11 50.59 1362818
20070116 50.44 50.83 50.16 50.52 983478
20070117 50.52 51.35 50.29 51.21 862796
20070118 51.21 51.58 51.12 51.12 1279259
20070119 51.23 51.73 50.92 51.65 947805
20070122 51.59 51.73 50.74 50.86 998352
20070123 50.87 52.11 50.87 52.10 1315658
20070124 50.43 51.30 47.58 50.03 5262872
20070125 50.03 50.23 47.65 47.99 5489847
20070126 48.31 48.49 46.91 48.24 3447555
20070129 48.44 49.08 48.40 49.00 1877351
20070130 48.91 50.20 48.63 49.88 3100985
20070131 49.70 50.83 49.62 50.62 1975905
20070201 50.62 51.56 50.45 51.44 1950511
20070202 51.44 51.75 51.16 51.35 1108030
20070205 51.26 51.54 51.05 51.25 1425578
20070206 51.19 51.80 51.03 51.62 1566697
20070207 51.93 52.40 51.81 52.24 1353023
20070208 52.24 52.64 51.93 52.43 1428843
20070209 52.26 52.62 52.06 52.15 1867436
20070212 52.64 52.88 52.23 52.62 2146771
20070213 52.91 53.72 52.83 53.44 1625466
20070214 53.36 54.01 53.31 53.88 1157126
20070215 53.89 54.21 53.58 54.09 1381552
20070216 53.79 54.18 53.44 53.70 1265861
20070220 53.70 53.98 53.37 53.82 955987
20070221 53.69 53.79 53.42 53.51 1355669
20070222 53.66 54.06 53.51 53.80 1335806
20070223 53.59 53.75 53.20 53.42 1091783
20070226 53.40 53.44 52.57 52.75 1395878
20070227 52.33 52.52 50.81 51.05 1603063
20070228 51.34 52.37 51.09 51.54 2064503
20070301 50.67 51.87 50.26 51.56 1837214
20070302 51.48 51.63 50.49 50.50 1495919
20070305 50.50 51.10 50.11 50.49 1412612
20070306 50.88 51.33 50.74 51.19 1180748
20070307 50.99 51.48 50.17 50.22 3541883
20070308 50.59 51.18 50.51 50.67 1704789
20070309 51.00 51.11 50.68 50.99 1577782
20070312 50.88 51.33 50.68 50.87 898924
20070313 50.70 50.84 49.69 49.75 1941830
20070314 49.80 50.42 49.38 50.23 1702863
20070315 50.24 50.50 49.77 49.87 1290901
20070316 49.90 50.19 49.60 49.87 1948451
20070319 50.35 50.78 50.35 50.67 1223244
20070320 50.68 51.02 50.51 50.92 799244
20070321 51.01 51.77 50.73 51.63 775287
20070322 51.63 51.66 50.88 51.09 1162570
20070323 50.34 51.44 50.34 51.11 1087569
20070326 51.11 51.20 50.18 50.86 937929
20070327 50.55 50.79 50.42 50.50 1199769
20070328 50.41 50.50 49.86 50.18 753738
20070329 50.42 50.61 49.59 49.90 1269112
20070330 50.01 50.40 49.52 49.73 1230829
20070402 49.83 50.70 49.70 50.63 1568873
20070403 50.84 51.39 50.78 51.03 887126
20070404 50.94 51.46 50.89 51.11 751210
20070405 50.05 50.06 47.82 48.24 9883709
20070409 48.28 48.68 48.10 48.31 1972047
20070410 48.43 48.86 48.14 48.25 2046325
20070411 48.19 48.51 47.74 47.95 2046205
20070412 48.05 48.54 47.76 48.43 1679147
20070413 49.18 49.18 47.60 47.92 2374618
20070416 48.13 48.83 48.12 48.68 1554427
20070417 48.64 49.59 48.44 49.45 1945441
20070418 49.13 49.78 49.02 49.55 1112971
20070419 50.17 50.17 48.41 48.45 2241351
20070420 48.62 49.10 48.53 48.65 2639107
20070423 48.91 50.17 48.89 49.77 1448728
20070424 49.71 50.06 48.86 49.10 1977103
20070425 49.26 49.81 48.59 49.78 2348374
20070426 49.42 50.45 48.60 49.11 4836396
20070427 49.09 50.22 48.68 50.03 2311295
20070430 49.93 50.49 49.42 49.46 1709244
20070501 49.46 50.75 49.37 50.47 2008403
20070502 50.62 51.68 50.38 51.14 1877423
20070503 51.23 51.58 50.91 51.13 4273711
20070504 52.29 52.64 51.74 52.31 3123541
20070507 52.41 53.04 52.28 52.35 2208967
20070508 52.33 52.79 52.12 52.71 1531554
20070509 52.87 53.52 52.75 53.35 1017986
20070510 53.17 53.54 52.77 52.77 1435715
20070511 52.90 53.74 52.84 53.74 1005360
20070514 53.61 53.75 52.84 52.95 1757733
20070515 53.53 53.63 52.83 52.99 1053777
20070516 52.94 53.32 52.73 53.29 914999
20070517 53.09 53.48 52.94 53.23 990500
20070518 53.26 53.38 52.80 53.28 1131555
20070521 53.32 53.65 53.15 53.65 1018064
20070522 53.70 54.01 53.55 53.68 1168466
20070523 53.55 55.59 53.29 55.11 4057873
20070524 55.13 55.81 54.83 55.07 2678124
20070525 54.99 55.68 54.65 55.27 1098838
20070529 55.44 55.82 55.21 55.65 903614
20070530 55.36 56.65 55.28 56.58 1254034
20070531 56.81 57.22 56.53 56.78 2037445
20070601 56.78 57.46 56.76 56.99 829072
20070604 56.78 57.38 56.64 57.23 952629
20070605 57.07 57.49 56.84 57.29 930818
20070606 56.95 57.20 56.51 56.51 1379869
20070607 56.05 56.32 55.10 55.10 1564666
20070608 55.10 55.61 54.66 55.61 1493120
20070611 55.46 56.06 55.09 55.69 941724
20070612 55.45 56.33 55.20 55.49 1386700
20070613 55.86 56.82 55.66 56.73 1415821
20070614 56.54 57.49 56.40 57.22 1302211
20070615 57.56 58.52 57.45 58.27 1982557
20070618 58.62 59.00 58.08 58.42 963895
20070619 58.33 58.37 57.72 57.77 1365967
20070620 57.76 58.05 57.12 57.14 1494438
20070621 57.12 58.18 57.03 58.02 1170863
20070622 57.49 57.91 56.83 57.16 2115942
20070625 57.07 58.08 56.83 56.92 1437034
20070626 57.13 58.31 57.12 57.42 1264220
20070627 57.43 57.74 56.67 57.73 1567902
20070628 57.59 58.24 57.28 57.97 1370880
20070629 57.93 58.22 57.59 57.94 1438951
20070702 58.33 58.83 57.80 58.27 1165350
20070703 57.51 60.30 57.51 58.99 933814
20070705 59.00 59.49 58.40 58.61 1510138
20070706 58.67 60.25 58.42 60.13 1772593
20070709 60.25 61.21 60.00 60.29 1899746
20070710 60.05 60.29 59.45 59.62 3070729
20070711 59.79 60.37 59.55 60.07 2180298
20070712 60.84 61.12 60.07 61.03 1519366
20070713 60.82 61.65 60.80 61.42 1065282
20070716 61.62 62.37 61.52 61.94 1010993
20070717 61.70 62.38 61.67 62.17 1143419
20070718 62.01 62.48 61.75 62.03 1599780
20070719 62.17 63.08 62.17 63.02 991458
20070720 62.72 62.94 61.05 61.11 1854206
20070723 61.66 62.21 60.48 60.63 2879580
20070724 60.88 60.88 58.08 58.98 3551658
20070725 60.12 62.46 58.97 59.80 5022966
20070726 59.45 60.28 57.89 59.03 3352120
20070727 59.14 59.81 58.49 58.49 1840304
20070730 59.25 60.08 58.54 59.90 1591750
20070731 60.08 60.40 58.30 58.40 1795843
20070801 58.49 59.08 57.86 58.93 1936658
20070802 58.94 59.97 58.75 59.85 2302298
20070803 60.59 60.59 58.24 58.24 1653110
20070806 58.87 59.56 58.25 59.49 1428764
20070807 59.23 60.33 58.56 58.97 3075043
20070808 59.24 59.67 57.71 58.38 2165198
20070809 57.14 57.81 54.68 56.04 2968133
20070810 55.39 56.28 54.76 55.61 2093924
20070813 56.56 58.64 55.98 58.08 2620359
20070814 58.57 58.89 57.41 57.69 2060149
20070815 57.60 58.21 55.78 55.95 2444443
20070816 55.08 56.16 53.86 55.67 3328199
20070817 56.56 57.73 56.35 57.19 2663323
20070820 56.43 58.02 56.43 57.56 2435134
20070821 57.56 57.66 56.88 57.04 1318056
20070822 57.52 58.44 57.40 58.12 1031268
20070823 58.40 58.65 56.83 57.44 1016827
20070824 57.36 58.65 57.36 58.64 1045589
20070827 58.60 59.13 58.53 58.74 901420
20070828 58.47 58.65 56.36 56.44 1105262
20070829 56.86 58.35 56.68 58.35 848191
20070830 57.66 58.44 57.48 57.84 874805
20070831 58.63 59.41 58.36 59.04 1263276
20070904 58.90 60.22 58.62 59.61 1150137
20070905 59.32 59.49 58.58 59.40 1821457
20070906 59.41 60.06 58.59 59.85 1286310
20070907 59.00 59.02 57.42 57.67 1112781
20070910 57.86 58.07 55.92 56.83 1196801
20070911 56.89 58.45 56.58 58.07 1493853
20070912 58.07 58.44 57.40 57.69 1332020
20070913 58.15 58.39 57.31 57.47 963360
20070914 57.06 57.59 56.86 57.38 1087241
20070917 57.23 57.89 56.98 57.08 1079126
20070918 57.44 59.75 57.35 59.75 1604367
20070919 60.29 60.87 59.77 60.07 1367227
20070920 59.89 60.07 58.77 58.85 1467358
20070921 58.91 59.37 57.66 58.64 2973026
20070924 57.06 58.21 56.47 57.02 2100130
20070925 56.77 57.52 56.27 57.20 2233439
20070926 57.73 58.65 57.61 58.41 2039502
20070927 58.40 59.33 58.40 58.90 1084138
20070928 58.98 59.05 58.10 58.24 1160400
20071001 58.07 59.49 58.07 59.49 1068981
20071002 59.64 59.81 59.01 59.78 904165
20071003 59.81 59.81 58.73 58.98 897123
20071004 59.02 59.16 58.20 59.03 629311
20071005 59.41 61.17 59.12 60.93 1043203
20071008 60.49 60.80 59.72 60.17 1004415
20071009 60.50 60.82 59.93 60.80 781716
20071010 60.80 61.47 60.45 61.39 1073516
20071011 61.85 61.89 59.88 60.31 708437
20071012 60.38 60.38 59.51 60.06 729084
20071015 60.25 60.64 58.54 58.91 1553406
20071016 58.83 59.40 57.49 58.23 1439431
20071017 58.55 58.78 57.40 57.66 1205990
20071018 57.10 57.51 56.68 56.82 1705692
20071019 56.56 56.98 55.49 55.63 1726100
20071022 55.34 56.82 55.08 56.35 1917769
20071023 56.50 56.73 56.10 56.47 1556629
20071024 56.28 57.23 55.64 56.88 1940684
20071025 56.94 56.94 55.92 56.35 1469984
20071026 56.83 57.10 56.05 56.67 989139
20071029 56.89 57.04 56.10 56.77 733739
20071030 56.73 57.56 56.12 56.47 1010144
20071031 56.68 57.82 55.96 57.71 1233798
20071101 57.35 57.50 56.05 56.12 1168158
20071102 56.30 56.47 55.67 56.03 2007756
20071105 55.59 57.51 55.59 57.13 1643274
20071106 57.19 58.51 56.58 58.45 1217567
20071107 58.02 58.02 55.49 55.61 1786370
20071108 58.13 61.33 56.73 60.97 3123044
20071109 60.08 60.47 58.66 58.74 1903448
20071112 58.50 58.81 56.84 56.93 2324978
20071113 57.43 58.85 57.16 58.85 1893065
20071114 59.01 59.78 58.38 58.52 1601145
20071115 58.65 58.71 57.22 57.40 1615057
20071116 57.69 57.69 56.09 56.54 2102463
20071119 56.30 56.76 55.74 56.21 1595209
20071120 56.21 57.00 55.48 56.26 1771108
20071121 55.45 55.63 54.56 55.06 2038878
20071123 55.52 55.78 54.63 55.37 767773
20071126 55.49 56.47 54.67 54.67 1639184
20071127 54.61 56.04 54.57 55.98 1820668
20071128 55.98 57.40 55.73 56.94 1770632
20071129 56.87 57.19 56.25 56.48 1161762
20071130 57.36 58.13 56.95 57.12 1718457
20071203 56.84 57.10 55.96 56.17 1519502
20071204 55.94 56.68 55.73 56.05 1769800
20071205 56.68 57.36 56.54 57.25 1240916
20071206 57.23 58.49 56.86 58.45 883652
20071207 58.97 59.03 58.30 58.65 991806
20071210 58.70 59.68 58.47 59.47 943434
20071211 59.37 59.68 58.19 58.21 2049455
20071212 59.40 60.04 58.43 59.18 1820668
20071213 58.81 59.56 58.51 59.44 1223208
20071214 59.32 59.87 59.19 59.36 1217027
20071217 58.98 59.69 57.76 57.79 1471129
20071218 57.85 58.33 56.42 57.22 2062529
20071219 57.35 58.78 57.20 58.56 1334927
20071220 58.87 59.02 58.15 59.00 1186126
20071221 59.44 60.48 59.28 59.74 1614701
20071224 59.94 60.58 59.71 60.31 308060
20071226 60.57 61.03 59.81 60.90 661402
20071227 60.78 60.87 59.15 59.29 840985
20071228 60.17 60.17 58.39 58.70 985626
20071231 58.35 58.52 57.97 58.02 924893
20080102 58.10 58.66 56.05 56.10 2211924
20080103 56.18 56.43 55.68 56.21 1758628
20080104 55.42 55.82 53.82 53.92 1764214
20080107 54.09 54.35 51.74 53.18 2559204
20080108 52.02 52.74 51.04 51.27 3625886
20080109 50.84 51.06 49.67 51.06 3436201
20080110 50.63 51.73 50.39 51.45 2678530
20080111 51.06 51.06 49.36 49.79 1739612
20080114 50.43 51.75 50.25 51.57 1905527
20080115 50.95 50.95 48.67 48.67 2116843
20080116 48.30 49.65 47.23 48.81 2722386
20080117 48.86 49.73 46.58 46.66 2259820
20080118 46.94 47.75 45.44 46.33 2951886
20080122 45.01 48.05 44.76 47.13 5059340
20080123 45.98 47.79 42.07 47.61 3788949
20080124 47.77 47.77 45.35 47.27 3036745
20080125 47.76 49.39 47.59 47.77 2179953
20080128 47.92 48.31 47.19 48.11 1379734
20080129 48.50 48.59 47.45 48.37 1300579
20080130 48.30 50.02 48.06 48.79 1721904
20080131 48.12 48.64 47.34 47.88 2766598
20080201 47.90 49.04 47.59 48.80 2850982
20080204 48.86 49.51 48.65 48.96 1343722
20080205 48.46 49.00 46.81 46.81 1539825
20080206 47.11 47.19 45.91 46.08 1556226
20080207 45.74 46.26 45.31 45.91 2175555
20080208 45.50 46.14 45.40 45.54 1113033
20080211 46.25 46.25 45.22 45.87 1070842
20080212 46.41 47.48 46.28 46.76 1711920
20080213 46.95 49.78 46.95 49.57 2760656
20080214 49.93 50.82 49.29 49.39 2699998
20080215 49.10 49.45 48.40 49.31 1851681
20080219 49.98 50.93 49.52 49.71 1681615
20080220 49.18 49.74 48.30 49.62 1910813
20080221 49.90 50.07 48.42 48.58 1341129
20080222 48.68 48.97 47.60 48.76 957713
20080225 49.10 49.63 48.39 49.48 1330249
20080226 49.34 50.23 49.13 49.66 1486477
20080227 49.43 50.16 49.05 49.42 1081064
20080228 49.05 49.36 48.12 48.23 1668724
20080229 47.78 47.98 46.11 46.26 1855702
20080303 45.98 46.54 45.64 46.13 1682443
20080304 45.68 45.88 44.74 45.39 2685806
20080305 45.69 46.58 45.44 45.85 1720288
20080306 45.83 45.93 44.78 44.81 1680669
20080307 44.43 45.07 43.65 44.00 1679605
20080310 44.00 44.51 43.50 43.76 2483336
20080311 44.65 45.25 43.84 45.25 2304992
20080312 45.26 46.58 44.98 45.64 1802837
20080313 44.92 45.63 44.10 45.44 1463416
20080314 45.55 45.83 43.79 44.52 1382049
20080317 43.76 45.40 43.42 44.88 1881247
20080318 45.47 46.77 44.89 46.77 1811471
20080319 47.28 47.28 45.45 45.53 2008619
20080320 44.93 46.19 44.93 46.02 1776109
20080324 46.31 47.94 46.16 47.66 1799053
20080325 47.59 48.62 47.32 48.30 1657489
20080326 48.11 48.17 47.33 47.53 1925360
20080327 47.85 48.72 47.41 48.03 2258750
20080328 48.20 48.99 47.89 48.22 2366135
20080331 48.31 48.81 48.03 48.55 1859013
20080401 49.42 50.50 49.19 50.48 1732115
20080402 50.43 51.03 50.07 50.52 1541352
20080403 50.23 50.40 49.54 49.92 1351891
20080404 50.12 51.09 49.85 50.75 1431366
20080407 51.07 51.27 50.02 50.23 1056938
20080408 49.81 50.13 49.46 50.01 941984
20080409 49.89 50.11 48.63 48.81 1315229
20080410 48.82 49.57 48.14 49.21 1587003
20080411 48.62 48.77 47.89 48.08 1296780
20080414 47.75 48.33 47.71 47.87 700486
20080415 47.91 48.30 47.52 48.00 692325
20080416 48.32 50.14 48.21 50.00 1603678
20080417 49.76 50.30 49.56 49.98 1632653
20080418 50.91 51.99 50.49 51.87 1465899
20080421 51.70 51.72 51.11 51.32 1749618
20080422 51.14 51.89 50.88 51.57 1542653
20080423 49.14 49.78 45.88 46.87 5296514
20080424 46.78 48.02 46.59 47.58 2467252
20080425 47.69 48.04 46.39 47.38 1919565
20080428 47.23 47.23 46.25 46.76 2159289
20080429 46.61 46.95 46.27 46.44 1214940
20080430 46.77 47.35 45.74 45.85 2467252
20080501 45.99 47.46 45.82 47.24 2521891
20080502 47.79 48.65 47.24 48.04 2192285
20080505 47.45 47.90 46.76 47.00 3021207
20080506 46.99 47.88 46.24 47.17 2385531
20080507 46.79 47.46 45.97 46.03 2571326
20080508 46.36 46.83 45.88 46.29 2121907
20080509 45.78 46.23 45.66 46.00 1339279
20080512 45.92 47.38 45.83 47.13 1679010
20080513 47.16 47.35 46.50 47.05 3191212
20080514 47.17 48.23 47.05 47.70 1491969
20080515 48.02 48.70 47.51 48.70 1603370
20080516 48.78 49.25 48.24 48.76 1695949
20080519 48.64 49.75 48.64 49.16 1931455
20080520 49.13 49.59 48.79 49.26 3209211
20080521 49.40 50.02 48.53 48.79 1905340
20080522 48.93 49.84 48.85 49.24 2016623
20080523 48.97 49.13 48.29 48.75 2233778
20080527 48.67 48.87 48.02 48.81 1091421
20080528 49.28 49.70 49.05 49.42 1401155
20080529 49.38 49.58 48.74 49.37 1283049
20080530 49.04 49.98 49.04 49.77 968139
20080602 49.38 49.57 48.14 48.50 2126259
20080603 48.54 48.75 47.09 47.49 2692556
20080604 47.44 47.73 46.97 47.22 2323299
20080605 47.31 48.39 47.18 48.39 1802292
20080606 47.70 47.81 45.82 45.82 2238601
20080609 46.01 46.27 45.28 45.73 1970745
20080610 45.50 46.49 45.42 45.94 1362806
20080611 45.67 45.88 44.63 44.66 1534083
20080612 45.05 45.57 44.29 44.57 2227426
20080613 44.99 46.06 44.99 46.04 1241171
20080616 45.83 47.63 45.56 47.29 2347414
20080617 47.71 47.71 46.42 46.42 1340926
20080618 45.82 46.50 45.71 45.71 1584196
20080619 45.51 45.84 45.11 45.60 1929573
20080620 45.41 45.50 44.51 44.77 1949924
20080623 44.88 45.07 44.49 44.94 1130123
20080624 44.92 44.99 43.95 44.37 1112713
20080625 40.72 40.80 38.16 38.91 8984636
20080626 38.40 38.54 36.42 36.48 4804934
20080627 36.58 37.34 36.43 37.34 4410974
20080630 36.34 37.35 36.34 37.17 2951589
20080701 36.89 37.40 36.32 36.89 3203799
20080702 37.13 37.13 35.96 35.98 2962764
20080703 36.35 37.01 36.04 36.53 1131535
20080707 36.51 37.28 35.86 36.44 1937925
20080708 36.14 36.86 35.70 36.74 2666323
20080709 36.74 37.26 35.51 35.70 1892871
20080710 35.94 36.36 35.36 36.10 2168020
20080711 35.53 35.96 34.96 35.41 2807486
20080714 35.90 36.11 35.06 35.51 2232014
20080715 35.07 35.92 34.50 35.31 3174390
20080716 35.30 36.32 34.89 36.32 2832072
20080717 36.59 38.05 36.38 37.59 4013248
20080718 37.72 37.72 36.82 37.09 1960393
20080721 37.00 37.56 36.73 37.09 2810544
20080722 39.53 39.53 37.64 38.42 2925004
20080723 38.26 39.27 37.98 38.34 2080852
20080724 38.10 38.26 36.42 36.72 2267892
20080725 37.01 37.31 36.21 37.17 1683597
20080728 36.43 37.82 36.43 37.04 1786646
20080729 37.27 38.30 36.90 38.18 1222584
20080730 37.86 38.87 37.86 38.61 913439
20080731 38.61 38.83 37.72 37.84 1437975
20080801 37.68 38.44 36.89 37.25 1317751
20080804 37.49 37.80 37.18 37.28 1302694
20080805 37.08 38.92 37.08 38.89 1830642
20080806 38.64 39.11 38.24 38.98 1400331
20080807 38.67 39.26 38.23 38.61 1605035
20080808 38.36 40.39 38.36 40.09 2245015
20080811 40.10 41.17 39.40 40.83 1222917
20080812 41.24 42.22 40.72 41.66 2014973
20080813 40.94 41.98 40.90 41.74 1955943
20080814 41.17 41.99 41.01 41.46 863242
20080815 40.70 42.30 40.70 42.17 1008188
20080818 42.71 42.71 41.04 41.35 967159
20080819 41.06 41.38 40.16 40.61 1062308
20080820 40.94 40.94 40.10 40.46 1277505
20080821 40.20 40.86 39.73 40.67 1502287
20080822 41.31 41.42 40.50 41.16 1546239
20080825 40.52 40.96 40.05 40.10 1076219
20080826 40.47 40.47 39.56 40.05 996265
20080827 40.00 40.41 39.72 40.08 1246412
20080828 40.75 41.23 40.30 40.94 1299949
20080829 40.51 41.16 40.36 40.39 1062308
20080902 40.87 41.85 40.14 40.33 848982
20080903 40.64 40.64 39.27 39.52 1232385
20080904 39.12 39.14 37.46 37.46 1379318
20080905 36.98 37.51 36.46 37.20 1362953
20080908 38.02 38.60 37.10 37.86 1643492
20080909 37.96 38.09 35.84 35.84 2138176
20080910 35.93 36.55 35.79 36.01 2067457
20080911 35.63 36.26 34.89 36.21 1925551
20080912 35.91 36.14 35.27 35.71 2038000
20080915 34.82 34.84 33.64 33.72 1649220
20080916 33.06 33.34 32.15 33.20 3337481
20080917 32.83 32.83 30.78 30.78 3659634
20080918 30.74 31.69 28.09 31.11 4424220
20080919 31.66 34.54 30.45 33.49 4285003
20080922 33.18 33.55 32.35 32.45 2531165
20080923 32.49 32.91 31.76 32.10 2070379
20080924 32.29 32.61 31.18 31.39 2124266
20080925 31.81 32.38 31.18 32.24 1434490
20080926 31.64 32.06 31.10 31.90 1100532
20080929 31.41 31.41 29.14 29.93 3128830
20080930 30.23 32.00 30.07 31.94 2071899
20081001 31.62 31.83 30.98 31.39 2337710
20081002 31.29 31.29 28.75 28.82 2561674
20081003 29.39 30.10 27.96 28.03 1772073
20081006 27.38 27.91 25.88 27.57 2853317
20081007 28.15 28.15 25.69 25.72 3598967
20081008 25.38 26.12 24.30 25.02 4927437
20081009 25.46 25.69 23.31 23.31 3681609
20081010 22.63 23.47 20.45 21.99 5270280
20081013 22.93 25.62 22.26 25.62 4235674
20081014 26.67 27.06 24.41 25.25 2867344
20081015 24.52 24.87 22.47 22.55 2055300
20081016 22.19 23.41 20.98 23.34 2222338
20081017 22.73 24.73 22.32 23.53 1894925
20081020 23.83 24.45 23.14 24.15 1444543
20081021 23.77 24.10 22.97 23.22 1238697
20081022 22.57 23.22 20.64 21.39 1725082
20081023 21.17 21.79 19.25 20.29 3003990
20081024 18.79 19.93 18.40 19.57 1648986
20081027 18.98 20.29 18.98 19.36 1733148
20081028 20.04 21.99 19.15 21.99 1964943
20081029 21.98 23.65 21.52 22.32 2210298
20081030 23.18 23.74 22.27 23.02 1585397
20081031 23.16 24.07 22.62 23.67 1500066
20081103 23.53 24.36 23.46 24.13 1458921
20081104 24.72 25.95 24.72 25.55 1725550
20081105 25.16 25.84 23.63 23.71 2519125
20081106 23.76 23.85 20.98 21.09 2557933
20081107 21.35 22.01 21.04 21.82 2172075
20081110 22.11 22.80 20.89 21.28 1508015
20081111 20.87 23.81 20.87 22.20 3247007
20081112 21.88 23.30 21.16 22.13 2802236
20081113 22.50 23.94 21.23 23.94 2835780
20081114 23.33 24.05 22.29 22.56 1990651
20081117 22.56 22.89 21.68 22.15 1378766
20081118 21.88 22.74 21.68 22.73 2363400
20081119 22.88 23.11 21.77 21.79 2447081
20081120 21.24 22.87 20.15 20.31 2300524
20081121 20.88 21.85 19.85 21.75 2828151
20081124 22.17 24.28 21.62 23.65 2252096
20081125 23.57 25.13 23.28 24.97 2176275
20081126 24.12 27.52 23.82 27.37 2055030
20081128 26.92 27.25 26.45 26.95 1081260
20081201 26.16 26.16 23.50 23.51 2042894
20081202 23.91 24.95 23.57 24.53 2447774
20081203 23.88 25.51 23.51 25.41 1765037
20081204 25.64 25.76 23.41 23.94 1346287
20081205 23.46 24.81 22.53 24.75 1618018
20081208 25.40 26.20 24.97 25.27 2397728
20081209 25.34 26.36 24.41 25.75 2438990
20081210 25.87 26.68 25.37 25.90 1026128
20081211 25.71 26.09 24.33 24.56 872174
20081212 23.98 25.20 23.66 25.13 1025435
20081215 25.13 25.70 24.22 24.55 1149915
20081216 25.42 26.74 24.57 26.71 1958982
20081217 26.17 27.50 26.15 27.12 1476200
20081218 27.05 27.13 25.59 26.07 1247581
20081219 26.41 27.55 26.31 26.64 2108313
20081222 26.43 26.66 25.48 25.99 802248
20081223 26.15 26.73 25.58 25.78 823977
20081224 26.03 26.74 25.88 26.64 381995
20081226 26.80 26.91 26.34 26.78 461399
20081229 26.60 26.80 25.71 26.22 925341
20081230 26.38 27.13 26.10 27.11 1089466
20081231 27.14 28.21 27.02 27.89 829409
20090102 28.55 29.58 27.81 29.45 807680
20090105 29.33 29.81 28.63 29.47 1145523
20090106 29.81 30.28 29.56 29.89 1654889
20090107 29.51 29.56 27.49 27.77 1911016
20090108 27.34 27.99 27.18 27.70 2126112
20090109 27.89 27.95 26.88 27.18 882692
20090112 27.34 27.54 26.03 26.18 2043241
20090113 26.09 26.48 25.30 25.82 1902232
20090114 25.49 25.57 24.02 24.48 2327801
20090115 24.41 24.80 23.46 24.64 1526594
20090116 25.15 25.38 23.74 24.72 1547514
20090120 24.64 24.72 23.13 23.46 2292665
20090121 23.47 25.20 23.43 25.08 2920269
20090122 24.89 24.91 23.52 24.52 2461644
20090123 23.75 24.78 23.47 24.16 1456667
20090126 24.18 25.18 24.01 24.25 1555027
20090127 24.29 24.75 24.10 24.37 1927082
20090128 24.68 25.47 24.61 25.26 1855884
20090129 24.87 24.95 23.49 23.55 1694071
20090130 23.62 23.91 22.17 22.53 4402018
20090202 17.71 20.48 17.55 20.04 9555658
20090203 20.22 21.85 19.79 21.36 6582337
20090204 21.22 21.77 21.02 21.20 3717200
20090205 21.03 22.23 20.76 21.74 2210024
20090206 21.54 22.78 21.54 22.60 2218693
20090209 22.62 22.98 21.93 21.98 2493198
20090210 21.71 21.98 20.70 20.94 3518170
20090211 21.00 21.43 20.58 21.08 2879932
20090212 21.01 21.48 20.50 21.34 4330676
20090213 21.22 21.88 20.91 21.10 1885192
20090217 20.25 20.62 19.88 20.05 4397486
20090218 20.02 20.36 19.39 20.10 3759876
20090219 20.26 20.38 19.20 19.33 2453479
20090220 18.91 19.71 18.42 19.32 3089375
20090223 19.42 19.68 18.23 18.29 2375019
20090224 18.38 19.11 18.08 18.97 2080940
20090225 18.77 19.04 18.09 18.55 2233747
20090226 18.77 18.98 17.91 18.14 2611082
20090227 17.73 18.39 17.57 17.60 3051459
20090302 17.18 17.31 16.19 16.41 3244923
20090303 16.65 16.84 16.24 16.40 2106408
20090304 16.82 17.56 16.36 17.27 3092459
20090305 16.00 16.56 15.32 15.52 3037640
20090306 15.87 16.33 15.56 16.11 5788053
20090309 15.68 16.44 15.68 16.06 2713525
20090310 16.44 17.71 16.33 17.49 3290035
20090311 17.53 18.02 17.33 17.80 2900251
20090312 17.73 18.91 17.44 18.89 2028291
20090313 18.97 19.13 18.29 18.55 1431795
20090316 18.79 19.75 18.65 18.98 2646829
20090317 19.02 20.26 18.87 20.17 3917937
20090318 19.89 21.24 19.53 20.88 2122054
20090319 21.15 21.57 20.58 20.66 2209079
20090320 20.66 20.89 19.39 19.63 1660549
20090323 20.09 21.67 19.94 21.63 1890331
20090324 21.25 22.19 21.04 21.49 2212505
20090325 21.74 22.31 19.97 20.82 5235070
20090326 21.01 21.86 20.81 21.76 2926861
20090327 21.47 21.58 20.46 20.72 2487169
20090330 20.14 20.14 18.87 19.11 2357318
20090331 19.33 19.70 18.90 19.12 2560604
20090401 18.83 19.52 18.36 19.39 2847488
20090402 19.96 21.37 19.76 20.94 2518119
20090403 20.93 21.29 20.75 21.28 1880052
20090406 21.08 21.29 20.74 21.20 1867604
20090407 20.80 21.08 20.48 20.69 1786861
20090408 20.75 23.77 20.66 23.53 9541877
20090409 23.80 25.24 23.02 25.24 5354986
20090413 25.11 25.19 24.14 24.84 2694681
20090414 24.50 24.97 23.97 24.39 1762421
20090415 24.28 24.54 23.70 24.19 2213076
20090416 24.44 25.86 24.19 25.58 2196402
20090417 25.64 26.83 25.46 26.54 2492994
20090420 25.86 26.00 24.60 24.64 2716494
20090421 24.39 25.52 24.35 25.42 2383014
20090422 25.18 26.97 25.04 26.12 2415905
20090423 26.06 26.72 25.73 26.64 2276803
20090424 26.63 27.96 26.51 27.42 2579790
20090427 26.96 27.35 26.17 26.40 2681090
20090428 25.66 26.50 25.64 26.19 3786600
20090429 25.70 29.60 25.70 28.95 5849610
20090430 28.62 29.08 26.80 27.66 5406721
20090501 27.50 28.58 27.40 27.96 1990261
20090504 28.42 29.24 27.98 29.24 1715711
20090505 29.33 30.85 29.10 30.72 4040479
20090506 31.14 31.14 29.64 30.76 2515949
20090507 31.03 31.03 28.98 29.60 3172403
20090508 29.89 30.54 29.23 30.37 1940239
20090511 29.20 29.88 28.64 28.74 2215132
20090512 29.16 29.25 27.86 28.46 2296789
20090513 28.00 28.33 27.08 27.27 1990603
20090514 27.51 28.23 27.04 27.64 1600507
20090515 27.65 28.28 27.37 27.58 1435320
20090518 28.00 29.06 27.93 29.02 1489967
20090519 28.85 29.50 28.22 29.09 2307871
20090520 29.33 29.79 28.14 28.26 2312623
20090521 27.77 27.77 26.63 26.93 2441378
20090522 26.95 27.42 26.52 26.95 956503
20090526 26.52 27.86 26.41 27.68 1746234
20090527 27.36 27.64 26.50 26.59 1960072
20090528 26.38 26.94 25.68 26.24 1993789
20090529 26.44 27.13 26.06 27.13 2192127
20090601 27.94 29.02 27.18 28.91 1893545
20090602 29.05 29.43 28.42 29.00 1457609
20090603 28.73 28.87 27.90 28.16 1816269
20090604 28.39 29.08 28.11 28.97 1111847
20090605 29.60 29.82 28.90 29.68 2648089
20090608 29.60 29.60 28.42 29.11 1280541
20090609 29.26 29.61 29.00 29.26 1501847
20090610 29.88 29.88 28.62 29.19 1721343
20090611 29.33 29.87 29.28 29.47 1601412
20090612 29.16 29.56 28.82 29.56 895858
20090615 28.71 28.97 27.92 28.15 1264136
20090616 28.34 28.57 27.38 27.44 790976
20090617 27.39 27.75 26.51 26.82 1794998
20090618 26.78 27.03 26.37 26.82 842908
20090619 27.42 27.42 26.90 27.08 1570411
20090622 26.84 26.95 26.27 26.37 1777914
20090623 26.36 26.67 25.74 26.33 1204057
20090624 26.49 27.34 26.42 27.04 1862204
20090625 26.93 27.94 26.52 27.74 1639088
20090626 27.66 28.34 27.53 28.22 3174652
20090629 28.33 28.83 28.22 28.75 1150654
20090630 28.64 28.88 28.12 28.39 1527757
20090701 28.53 29.52 28.31 28.74 1377617
20090702 28.34 28.35 27.82 27.88 1578897
20090706 27.66 27.78 27.14 27.63 1256895
20090707 27.49 27.74 26.75 26.80 1192404
20090708 27.02 27.07 26.12 26.71 2236365
20090709 26.86 27.28 26.75 27.13 970193
20090710 26.93 27.63 26.81 27.52 1867296
20090713 28.20 28.98 27.84 28.74 2882406
20090714 28.85 29.12 28.55 28.89 1377165
20090715 29.32 30.40 29.14 30.36 1492683
20090716 30.10 31.16 29.93 31.02 1499697
20090717 30.93 31.13 30.56 30.95 1082882
20090720 31.03 32.22 30.98 32.22 1315729
20090721 32.21 33.11 31.86 31.98 1770786
20090722 32.00 32.61 31.61 32.45 1175659
20090723 32.59 34.71 32.59 34.60 1793075
20090724 34.51 35.15 34.20 35.14 1813214
20090727 35.03 35.66 34.85 35.01 2713032
20090728 33.65 35.20 32.96 35.02 3217420
20090729 36.01 36.81 35.43 36.07 4216011
20090730 36.73 37.29 35.79 35.99 2479168
20090731 36.12 37.13 36.09 36.60 1925903
20090803 36.92 37.40 36.81 36.94 2097992
20090804 36.66 37.28 36.66 37.23 2140308
20090805 36.99 37.68 36.34 36.44 1563962
20090806 36.99 37.10 36.28 36.72 1471865
20090807 37.35 37.76 36.88 37.46 1002099
20090810 37.14 37.25 36.33 36.56 1713536
20090811 36.33 36.48 35.61 35.98 1712178
20090812 36.06 37.06 36.02 36.69 1396059
20090813 37.23 37.23 36.07 36.63 1647074
20090814 36.61 36.71 35.18 35.60 1132392
20090817 35.10 35.16 34.14 34.31 979032
20090818 34.42 34.84 34.22 34.73 1438213
20090819 34.49 35.15 34.29 35.02 999704
20090820 35.04 35.26 34.71 34.80 1116999
20090821 35.26 35.95 34.87 35.83 1436078
20090824 36.07 36.31 35.45 35.54 877578
20090825 35.59 36.68 35.59 36.41 1517308
20090826 36.25 36.73 36.00 36.49 969706
20090827 36.65 36.75 35.80 36.53 877466
20090828 36.88 37.46 36.64 37.26 2019520
20090831 36.88 37.38 36.51 37.25 1962557
20090901 37.21 38.04 36.57 36.67 3043155
20090902 35.88 36.63 35.72 36.43 3885455
20090903 36.56 36.88 35.79 36.08 1965254
20090904 35.62 36.63 35.62 36.58 1311592
20090908 36.94 37.28 36.55 36.94 1694037
20090909 36.85 37.66 36.63 37.55 1435404
20090910 37.28 38.43 36.98 38.41 1556069
20090911 38.90 39.09 38.42 38.72 1644153
20090914 38.43 39.01 38.17 38.91 1346871
20090915 38.93 39.47 38.61 39.22 1455515
20090916 39.59 39.94 38.99 39.62 1344174
20090917 39.36 39.90 39.09 39.27 1351814
20090918 39.49 39.62 38.98 39.33 1112842
20090921 38.90 39.09 38.45 38.93 889375
20090922 39.12 39.77 38.99 39.52 1309121
20090923 39.55 40.16 39.17 39.22 1196320
20090924 39.35 39.47 37.91 38.04 1751112
20090925 37.88 38.17 37.28 37.60 1892675
20090928 37.86 38.15 37.43 38.14 1036893
20090929 39.51 39.83 38.04 38.11 2146702
20090930 38.15 38.70 37.11 37.92 1560901
20091001 37.77 37.95 36.55 36.60 1306986
20091002 36.03 36.70 35.76 36.27 1582023
20091005 36.41 36.97 36.12 36.75 1139694
20091006 37.05 37.60 36.84 37.25 1448998
20091007 37.19 37.19 36.41 36.72 1959749
20091008 36.96 37.56 36.96 37.21 1231373
20091009 37.08 37.16 36.44 36.79 1878855
20091012 37.05 37.40 36.83 37.04 621978
20091013 36.87 37.05 36.49 36.88 733993
20091014 37.41 38.01 36.90 37.89 1264854
20091015 37.64 38.34 37.60 38.17 1263281
20091016 37.77 37.83 37.23 37.68 1058240
20091019 37.95 38.48 37.48 38.04 749385
20091020 38.17 38.17 37.45 37.76 726465
20091021 37.69 39.14 37.69 38.54 1868407
20091022 38.58 39.16 37.86 39.05 968358
20091023 39.06 39.25 38.20 38.50 942180
20091026 38.46 39.20 37.80 38.13 749048
20091027 38.09 38.40 37.67 37.96 1071722
20091028 37.79 37.86 36.67 36.70 1495512
20091029 36.98 38.37 36.88 38.20 1307098
20091030 38.07 38.33 36.31 36.45 2730930
20091102 36.51 36.92 35.06 35.85 2945634
20091103 35.49 37.52 35.46 37.44 2660261
20091104 37.68 38.26 37.39 37.43 1466300
20091105 37.89 39.38 37.88 39.34 1372262
20091106 39.25 39.29 37.58 38.56 3579072
20091109 38.94 39.32 37.10 38.54 3594239
20091110 38.62 39.86 38.49 38.73 2932489
20091111 39.26 39.82 38.78 38.98 1930762
20091112 39.24 39.26 38.36 38.56 1664626
20091113 38.66 39.41 38.27 39.09 1158709
20091116 39.32 40.85 39.32 40.54 1964293
20091117 40.48 40.60 39.73 40.49 1031365
20091118 41.57 41.86 40.39 40.79 1660832
20091119 40.45 40.63 39.58 39.96 1128129
20091120 39.94 39.95 38.76 39.51 1200897
20091123 39.93 40.43 39.48 39.68 818864
20091124 39.68 40.13 38.90 39.97 1645765
20091125 40.02 40.10 39.47 39.56 1299446
20091127 38.52 39.08 38.03 38.98 903798
20091130 38.70 39.01 38.33 38.97 1488510
20091201 39.24 39.87 38.97 39.48 1242080
20091202 39.39 39.85 39.16 39.56 897436
20091203 39.56 40.07 39.35 39.42 1100450
20091204 40.14 41.00 39.89 40.91 2374115
20091207 40.78 41.40 40.61 41.18 1624336
20091208 40.70 40.89 40.13 40.61 1256031
20091209 40.65 41.57 40.23 41.36 1845319
20091210 42.37 42.53 41.90 42.23 3033939
20091211 42.31 42.77 42.18 42.61 1359491
20091214 43.13 44.13 42.95 43.12 2236503
20091215 42.81 43.28 41.54 41.77 3818094
20091216 41.91 42.07 41.40 41.66 1399558
20091217 41.29 41.53 40.90 40.96 1095428
20091218 41.21 41.30 40.40 40.68 2014516
20091221 41.03 42.43 40.98 42.20 1251902
20091222 42.41 42.80 42.26 42.52 812838
20091223 42.46 42.84 42.17 42.45 770985
20091224 42.62 43.17 42.51 43.14 365849
20091228 43.25 43.25 42.27 42.47 564511
20091229 42.46 42.77 42.08 42.16 435827
20091230 42.06 42.34 41.87 42.27 793641
20091231 42.32 42.72 42.08 42.09 717860
20100104 42.66 42.97 42.12 42.77 1008932
20100105 42.69 42.85 42.24 42.43 1076901
20100106 42.43 43.26 42.32 43.23 996878
20100107 43.20 43.79 42.83 43.71 752012
20100108 43.57 44.36 43.32 44.32 741520
20100111 43.33 43.93 43.22 43.90 1581367
20100112 43.43 43.72 43.02 43.20 1970319
20100113 43.29 43.58 42.98 43.41 867637
20100114 43.19 43.78 43.19 43.55 700226
20100115 43.46 43.48 42.34 42.73 979021
20100119 42.77 44.06 42.52 44.06 1284268
20100120 43.44 43.46 42.97 43.33 1221321
20100121 43.19 43.64 42.56 42.72 1569648
20100122 42.49 42.62 41.14 41.23 1104803
20100125 41.77 42.00 41.30 41.78 767302
20100126 41.52 42.01 40.96 41.36 2143534
20100127 45.02 46.47 43.93 45.55 9107397
20100128 45.78 46.02 44.56 44.75 3665526
20100129 44.98 45.17 43.22 43.22 2943314
20100201 43.42 44.58 43.40 44.58 1521545
20100202 44.80 45.34 44.42 44.51 2658715
20100203 44.43 44.74 43.84 44.11 1687952
20100204 43.64 43.64 42.25 42.93 2190521
20100205 43.01 43.50 42.57 43.46 3427579
20100208 43.19 43.31 42.34 42.75 2250008
20100209 43.81 44.86 43.28 44.35 2119539
20100210 44.15 44.79 43.76 44.54 2084494
20100211 44.56 45.82 44.21 45.71 1446539
20100212 44.83 46.40 44.49 46.35 2026841
20100216 46.61 47.77 46.61 47.61 1675220
20100217 47.73 48.29 47.64 47.85 1321602
20100218 47.84 48.49 47.78 48.47 805987
20100219 48.24 49.14 48.03 48.95 1340243
20100222 49.01 49.11 48.34 48.70 817749
20100223 48.64 48.90 47.60 47.99 1028233
20100224 48.09 48.49 47.77 48.47 871563
20100225 47.86 48.33 46.96 48.24 1176693
20100226 48.20 48.86 47.98 48.75 877332
20100301 49.07 49.77 49.04 49.69 958996
20100302 50.02 50.39 49.84 50.15 849593
20100303 50.21 50.60 49.66 49.80 1102574
20100304 49.98 50.13 49.44 49.57 759386
20100305 49.85 50.52 49.85 50.45 2404648
20100308 50.59 51.26 50.43 50.60 1299522
20100309 50.48 50.70 50.21 50.52 892534
20100310 50.50 50.91 50.34 50.61 952561
20100311 50.50 50.52 49.94 50.33 1376304
20100312 50.55 50.55 49.75 49.89 1568591
20100315 49.99 49.99 49.13 49.56 1160049
20100316 49.64 50.02 49.38 49.87 1362545
20100317 49.86 50.31 49.71 49.78 946236
20100318 49.93 49.93 49.51 49.69 884656
20100319 49.90 50.09 49.48 49.90 1981016
20100322 49.63 50.62 49.44 50.34 1333141
20100323 50.40 51.37 50.29 51.17 2122929
20100324 51.12 51.16 50.26 50.31 883879
20100325 50.60 51.10 50.34 50.40 1229841
20100326 50.64 51.06 49.83 49.96 1416470
20100329 50.22 50.57 50.04 50.06 1196110
20100330 50.24 50.92 50.02 50.61 1243822
20100331 50.32 51.15 50.14 50.79 1173586
20100401 51.05 51.62 50.72 51.05 972644
20100405 51.25 52.02 51.01 51.66 772701
20100406 51.47 52.32 51.32 52.31 1204543
20100407 52.15 52.33 51.64 51.92 1083046
20100408 51.64 53.18 51.61 53.16 1395388
20100409 53.17 53.49 53.05 53.30 934586
20100412 53.44 53.85 53.36 53.72 989398
20100413 53.68 53.79 53.00 53.29 1759769
20100414 53.44 54.44 53.32 54.42 911507
20100415 54.02 54.87 54.02 54.80 914614
20100416 54.58 54.75 53.62 54.08 1428453
20100419 53.89 54.02 52.80 53.42 1108011
20100420 53.92 54.73 53.92 54.70 918608
20100421 54.64 54.82 53.94 54.45 1177803
20100422 53.96 56.06 53.55 55.94 1697633
20100423 56.07 56.53 55.50 56.52 735974
20100426 56.72 57.54 56.51 56.63 734643
20100427 56.26 56.88 55.04 55.22 1214196
20100428 57.49 57.59 54.98 55.13 2596269
20100429 55.77 56.11 55.30 55.79 2235883
20100430 55.71 55.86 54.28 54.72 2235439
20100503 55.17 56.54 55.14 56.44 933365
20100504 55.52 55.52 53.62 54.01 1400159
20100505 53.58 54.71 52.76 53.67 1492475
20100506 53.12 54.22 48.33 51.69 2104733
20100507 51.74 52.44 50.14 50.96 1913222
20100510 53.40 54.65 52.92 54.11 1953055
20100511 53.40 54.72 52.97 54.15 1477940
20100512 54.54 56.30 54.46 56.22 1226956
20100513 55.99 56.45 55.14 55.37 919528
20100514 54.58 55.23 53.16 53.69 1235168
20100517 53.82 54.17 52.54 53.70 1688747
20100518 54.13 54.56 52.35 52.49 1181052
20100519 52.25 52.56 50.22 51.34 1509613
20100520 49.07 49.46 46.78 47.23 2972288
20100521 46.31 48.64 46.00 48.40 2408047
20100524 47.94 48.97 47.75 47.83 1128703
20100525 46.34 47.10 45.91 46.94 2904919
20100526 47.32 48.60 47.24 47.49 1649983
20100527 48.26 49.15 48.26 49.14 1075581
20100528 48.86 49.10 47.90 48.38 1090380
20100601 47.92 48.83 47.22 47.28 857682
20100602 47.46 48.99 47.05 48.99 854921
20100603 48.73 49.69 48.73 49.57 1095460
20100604 48.17 48.67 46.22 46.60 1197728
20100607 46.54 46.67 44.82 44.90 1669641
20100608 44.91 45.80 44.25 45.66 1669420
20100609 45.82 47.04 45.44 45.53 1558869
20100610 46.42 47.84 46.42 47.72 1438599
20100611 47.09 48.13 47.08 47.88 1620826
20100614 48.19 48.56 46.69 46.87 1739881
20100615 47.52 49.05 47.23 48.99 1189445
20100616 48.60 49.36 48.50 48.93 727583
20100617 49.09 49.09 48.02 48.73 786558
20100618 48.88 48.97 48.48 48.74 912460
20100621 49.62 50.41 48.44 48.85 1050290
20100622 48.85 49.30 47.15 47.27 921737
20100623 47.27 47.59 46.41 47.09 1015170
20100624 47.03 47.17 45.95 46.15 874910
20100625 46.29 47.21 45.64 47.21 3790432
20100628 46.95 47.40 46.43 46.70 1097669
20100629 45.82 45.88 44.03 44.47 1927630
20100630 44.25 45.32 44.17 44.45 1773345
20100701 44.36 44.71 43.27 44.44 1574993
20100702 44.55 45.12 44.39 44.70 1912058
20100706 45.01 45.71 44.03 44.51 1212306
20100707 44.77 46.00 44.49 45.91 1569582
20100708 46.64 46.84 46.01 46.78 760273
20100709 46.89 47.21 46.54 47.10 654802
20100712 46.77 47.20 46.29 46.53 513107
20100713 47.15 47.93 47.04 47.69 590968
20100714 47.38 47.70 46.92 47.56 880322
20100715 47.65 47.68 46.31 46.92 981154
20100716 46.61 46.66 45.48 45.72 967460
20100719 45.93 46.34 45.32 46.14 692021
20100720 45.37 46.89 45.22 46.85 1188562
20100721 47.23 47.50 46.22 46.59 1135992
20100722 47.49 48.99 47.49 48.20 1411541
20100723 48.10 49.59 47.99 49.41 820132
20100726 49.50 50.53 49.38 50.51 776177
20100727 51.15 51.15 50.50 50.67 1747833
20100728 50.07 50.18 48.70 49.37 1819398
20100729 49.85 50.19 49.11 49.45 1387355
20100730 48.77 49.48 48.43 49.03 804339
20100802 50.03 50.52 49.43 50.39 1045320
20100803 50.08 50.43 49.78 50.09 971104
20100804 50.14 50.71 49.97 50.63 1139416
20100805 50.33 51.43 50.17 51.03 1088392
20100806 50.40 51.02 49.86 50.81 742823
20100809 50.93 51.38 50.29 51.37 1153552
20100810 50.81 51.40 49.93 51.18 1129366
20100811 49.98 49.98 47.12 47.55 2008804
20100812 46.57 47.94 46.20 46.82 1724554
20100813 46.53 47.54 46.53 46.92 1543432
20100816 46.33 47.07 46.14 46.40 1352217
20100817 47.17 47.81 47.02 47.25 1847094
20100818 47.14 48.09 46.93 47.86 1748470
20100819 47.46 47.63 46.38 46.54 2009566
20100820 46.18 46.35 45.52 46.10 1239660
20100823 46.32 46.54 45.37 45.45 1321829
20100824 44.88 45.48 44.07 44.98 1852250
20100825 44.39 45.62 44.37 45.47 1814183
20100826 45.91 46.83 45.67 46.28 2996358
20100827 46.73 47.83 45.67 47.72 2075718
20100830 47.46 47.56 46.54 46.54 1113829
20100831 46.22 47.14 45.89 46.62 1548040
20100901 47.47 48.76 47.47 48.70 1337297
20100902 48.80 49.73 48.69 49.73 1195559
20100903 50.50 50.83 50.19 50.56 871931
20100907 50.26 50.57 49.83 49.94 699805
20100908 50.04 51.54 50.04 51.38 1548369
20100909 52.19 52.19 50.84 51.22 899906
20100910 51.39 52.66 51.39 52.45 1494285
20100913 53.14 54.46 53.02 54.33 1579854
20100914 54.17 54.82 53.79 54.28 2083727
20100915 54.08 54.25 53.64 54.10 1088378
20100916 53.83 54.59 53.68 54.15 795467
20100917 54.27 54.87 54.03 54.65 1257871
20100920 54.86 55.86 54.51 55.76 768919
20100921 55.65 56.01 55.24 55.36 952235
20100922 55.39 56.01 54.60 54.92 872041
20100923 54.24 55.19 54.15 54.46 682142
20100924 55.42 56.51 55.42 56.25 798648
20100927 56.17 56.17 55.59 55.78 473375
20100928 55.77 56.83 54.71 56.72 1062817
20100929 56.27 57.16 56.27 56.92 1010817
20100930 57.20 57.67 55.87 56.27 1028260
20101001 56.57 57.10 55.58 56.40 1248217
20101004 56.31 56.31 54.77 55.49 923712
20101005 56.09 57.31 55.72 57.02 1084538
20101006 56.79 57.23 56.18 56.57 917678
20101007 56.94 56.94 56.04 56.45 747855
20101008 56.48 57.41 56.20 57.10 1012243
20101011 57.08 57.11 56.48 56.72 771771
20101012 56.62 56.79 55.65 56.58 709459
20101013 57.01 57.59 56.69 57.34 1042412
20101014 57.39 57.60 56.24 56.54 989973
20101015 57.18 57.27 55.91 56.44 880598
20101018 56.49 56.99 56.39 56.84 507932
20101019 55.79 56.62 55.24 55.65 1031551
20101020 55.82 57.10 55.57 56.66 917897
20101021 56.74 57.65 56.74 57.50 1023872
20101022 57.54 57.54 56.79 57.16 432126
20101025 57.80 58.58 57.62 58.19 922285
20101026 57.91 58.15 57.29 57.72 679180
20101027 57.20 57.20 56.20 57.09 853391
20101028 57.33 57.89 56.49 56.74 1178336
20101029 56.57 57.21 56.45 56.85 586699
20101101 57.33 57.90 57.11 57.68 817408
20101102 58.37 58.89 58.02 58.87 1050749
20101103 58.98 59.22 58.33 59.17 800184
20101104 60.15 60.64 59.52 60.50 1235163
20101105 60.44 60.95 60.41 60.59 755425
20101108 60.32 60.82 60.07 60.46 861619
20101109 61.15 61.76 58.90 59.26 2315532
20101110 59.36 60.81 58.35 60.48 1924004
20101111 59.77 60.75 59.34 60.34 1054913
20101112 59.66 60.29 58.98 59.30 822391
20101115 59.54 60.05 58.80 59.28 993918
20101116 58.56 59.05 57.80 58.40 999155
20101117 58.38 58.85 57.74 58.48 869419
20101118 59.40 60.73 59.31 60.40 1128783
20101119 60.23 60.73 59.93 60.69 745029
20101122 60.38 61.55 59.86 61.36 991517
20101123 60.40 60.73 60.00 60.36 788457
20101124 60.71 61.84 60.47 61.68 930414
20101126 60.92 61.83 60.72 61.49 354511
20101129 61.06 61.11 60.10 60.96 751794
20101130 60.10 60.95 59.50 60.60 1069534
20101201 61.75 62.33 61.26 61.96 983334
20101202 61.76 62.91 61.65 62.73 801878
20101203 62.23 62.73 61.90 62.68 587796
20101206 62.33 63.23 62.21 63.02 714041
20101207 63.65 64.30 63.48 63.76 935324
20101208 63.78 63.96 62.83 63.22 620094
20101209 63.56 64.15 63.39 63.76 792276
20101210 64.00 64.98 63.87 64.79 792712
20101213 65.05 65.61 64.70 65.31 1361523
20101214 65.50 66.25 65.46 65.87 1290926
20101215 65.90 66.53 65.21 65.22 939798
20101216 65.34 66.04 64.84 66.03 922994
20101217 65.96 66.26 65.76 66.04 954201
20101220 66.22 66.35 65.67 65.90 703348
20101221 66.07 66.44 65.90 66.35 712950
20101222 66.55 66.67 66.01 66.40 559099
20101223 66.30 66.30 65.66 65.79 420961
20101227 65.55 66.53 65.39 66.30 386481
20101228 66.35 66.52 65.71 66.14 283369
20101229 66.21 66.34 65.89 65.89 302464
20101230 65.81 66.35 65.72 65.89 260455
20101231 65.78 66.10 65.61 65.72 330178
20110103 66.36 69.78 66.36 68.84 2837833
20110104 68.98 69.28 66.74 67.49 2101096
20110105 67.18 68.39 67.17 67.67 1281542
20110106 67.61 67.77 66.64 66.95 870183
20110107 67.13 67.40 66.10 66.41 870401
20110110 66.33 66.57 65.89 66.35 1587716
20110111 66.68 67.06 65.96 66.14 1434301
20110112 66.22 66.78 65.79 66.67 1859736
20110113 66.77 67.35 66.53 66.85 1285579
20110114 66.79 67.32 66.60 66.90 1478383
20110118 66.95 68.38 66.91 68.24 985953
20110119 68.02 68.27 67.68 67.99 1491914
20110120 67.89 69.32 67.08 69.29 4334875
20110121 69.70 70.93 68.05 68.20 2264876
20110124 68.30 68.84 67.68 68.49 1635398
20110125 68.43 68.98 67.44 68.45 1754660
20110126 74.18 76.04 72.74 74.52 6610444
20110127 74.34 76.02 73.95 75.79 2462699
20110128 73.80 75.07 73.00 73.63 2420909
20110131 72.88 74.47 72.88 74.24 1700648
20110201 74.60 75.41 73.92 75.39 1828093
20110202 75.11 76.19 74.66 76.01 1888651
20110203 75.57 76.01 75.13 75.75 1141331
20110204 75.98 76.28 75.15 75.65 1396766
20110207 75.77 77.18 75.43 77.09 1534577
20110208 77.16 78.21 76.57 78.02 2168092
20110209 77.53 78.80 77.53 78.48 1463326
20110210 78.07 80.32 77.88 79.88 2117936
20110211 79.58 81.23 79.48 80.90 1826815
20110214 80.82 82.29 80.26 81.71 1848549
20110215 81.47 81.98 80.87 81.33 1516569
20110216 81.85 83.98 81.78 83.72 2371024
20110217 83.12 83.52 82.51 82.65 1508636
20110218 82.72 82.88 81.92 82.25 1250006
20110222 80.64 81.24 79.23 80.01 2589555
20110223 79.89 80.10 78.06 78.91 2444375
20110224 78.90 80.64 78.04 80.13 2037740
20110225 80.32 81.85 80.26 81.74 1336180
20110228 82.00 82.24 80.15 80.73 1293582
20110301 81.27 81.59 78.43 78.56 1417572
20110302 78.75 79.66 78.32 79.21 1081354
20110303 80.28 82.30 80.28 82.16 1304014
20110304 80.96 81.55 80.19 80.88 1247616
20110307 81.42 81.42 79.18 79.81 1296842
20110308 80.12 81.89 79.54 81.52 1065162
20110309 81.54 82.17 80.92 81.05 1096459
20110310 79.94 80.05 78.75 78.83 1503094
20110311 78.84 80.40 78.14 80.24 1134166
20110314 79.42 80.37 79.37 80.11 1254244
20110315 77.59 79.74 76.41 79.21 1566447
20110316 78.91 79.89 77.28 77.79 1617304
20110317 79.17 80.52 78.99 80.03 1641319
20110318 81.54 82.18 80.77 80.98 1485598
20110321 82.22 83.37 82.17 83.30 1116888
20110322 83.05 83.28 81.94 82.53 1071465
20110323 82.44 84.23 82.09 83.91 1232185
20110324 84.51 86.05 84.44 84.74 1972865
20110325 84.91 86.03 84.74 85.63 1216645
20110328 85.59 86.03 84.71 84.85 979858
20110329 84.77 86.41 83.94 86.41 1211103
20110330 86.74 87.31 86.45 86.53 1179481
20110331 86.20 87.23 86.20 87.10 1003439
20110401 87.54 89.34 86.80 89.26 1723255
20110404 89.82 89.95 88.35 89.16 932479
20110405 88.96 89.24 88.02 88.12 1240226
20110406 88.62 88.70 85.89 86.28 1535151
20110407 86.26 86.45 85.24 85.92 1129928
20110408 86.56 86.80 84.83 85.01 1150141
20110411 85.54 85.87 84.42 85.04 782300
20110412 84.21 84.65 83.47 84.42 1151336
20110413 84.88 85.55 83.68 84.25 1171331
20110414 83.65 84.94 83.59 84.64 1380951
20110415 84.91 85.86 84.31 85.63 1008329
20110418 84.39 84.56 82.99 83.89 1150575
20110419 84.17 84.82 83.69 84.22 1202084
20110420 85.68 87.63 85.48 87.09 1932875
20110421 87.54 87.99 87.09 87.60 920960
20110425 87.11 87.85 86.74 86.99 678305
20110426 87.68 90.36 87.68 90.04 2390693
20110427 84.37 85.06 79.26 82.36 7343339
20110428 82.41 82.62 80.89 81.22 3581258
20110429 81.28 81.92 79.94 80.18 2230734
20110502 80.65 81.67 79.96 80.05 1588181
20110503 79.75 79.99 77.58 77.73 1903535
20110504 77.47 77.88 75.63 76.09 2352116
20110505 75.60 78.57 75.28 77.10 1446586
20110506 78.65 79.48 77.41 77.61 1417355
20110509 77.63 78.85 77.48 78.09 1016805
20110510 78.39 79.62 78.39 79.49 927589
20110511 79.30 79.30 76.90 77.14 1034627
20110512 77.16 78.17 76.21 77.61 1119692
20110513 77.31 77.76 76.04 76.27 875994
20110516 76.17 77.26 75.56 75.57 1482642
20110517 75.33 75.91 73.72 74.34 2097515
20110518 74.51 78.40 73.98 77.27 2031829
20110519 77.57 78.40 76.34 77.20 1006933
20110520 77.07 77.34 75.35 76.55 1149343
20110523 75.16 76.09 74.57 75.23 983775
20110524 75.53 75.91 74.74 74.81 746894
20110525 74.41 76.51 74.01 76.07 1157134
20110526 75.97 77.00 75.44 76.82 1133219
20110527 77.00 77.83 76.73 76.91 1185811
20110531 77.85 78.31 76.53 76.80 4464267
20110601 76.93 77.49 74.74 74.85 1896669
20110602 75.16 77.11 75.16 76.75 1523655
20110603 75.11 76.15 74.32 75.20 1315018
20110606 75.14 75.64 74.24 74.43 814636
20110607 74.94 75.46 74.35 74.73 668655
20110608 74.44 74.71 73.15 73.23 1012993
20110609 73.23 74.00 73.19 73.61 801109
20110610 72.67 72.79 71.61 72.23 1344777
20110613 72.40 72.77 70.89 71.23 1577546
20110614 72.14 74.74 72.01 74.19 1778716
20110615 73.33 73.53 71.45 72.34 1232884
20110616 72.35 72.94 71.34 72.39 1074999
20110617 73.24 74.46 72.79 73.11 1937899
20110620 72.78 73.99 72.76 73.73 518887
20110621 74.24 75.94 74.08 75.60 1719523
20110622 75.25 76.23 74.96 75.14 1055954
20110623 73.82 75.61 73.22 75.54 804248
20110624 75.59 75.75 74.31 74.50 560008
20110627 74.68 75.42 74.02 74.98 535876
20110628 75.40 77.64 75.34 77.61 825674
20110629 77.90 79.77 77.20 79.33 1907058
20110630 79.58 81.10 79.25 80.17 1082683
20110701 80.32 82.90 80.12 82.24 1353543
20110705 81.88 82.27 81.29 81.54 1011153
20110706 81.26 81.53 80.44 81.47 1116013
20110707 82.51 82.97 82.03 82.55 1129431
20110708 81.14 81.18 79.93 81.01 962673
20110711 79.72 79.84 78.46 79.08 635650
20110712 78.53 79.16 77.13 77.35 1354408
20110713 77.66 78.32 77.02 77.24 907159
20110714 77.45 77.64 74.17 74.66 1945690
20110715 75.30 75.43 74.22 74.94 1292510
20110718 74.55 75.19 73.92 75.05 1171743
20110719 75.51 76.88 75.45 76.58 824916
20110720 76.73 76.99 76.00 76.54 546914
20110721 77.09 77.94 76.64 77.48 1021433
20110722 77.13 77.45 76.27 76.75 670062
20110725 75.66 77.11 75.45 76.63 732393
20110726 76.47 76.78 74.33 74.54 1048920
20110727 74.23 74.23 71.00 71.22 2455920
20110728 74.10 74.10 67.06 67.90 3131609
20110729 66.66 67.14 65.73 66.31 2532644
20110801 67.57 68.38 65.36 65.75 2638694
20110802 65.16 66.58 62.38 62.55 3239607
20110803 62.51 65.82 61.20 65.44 3482764
20110804 64.10 64.49 60.26 60.32 3016902
20110805 61.79 61.92 55.94 57.73 4949823
20110808 55.27 56.92 52.09 52.17 3847446
20110809 53.63 56.29 52.16 56.27 4214617
20110810 54.72 56.42 54.00 54.11 4027081
20110811 54.80 58.74 53.90 57.76 3267769
20110812 58.10 60.47 58.10 60.44 2762424
20110815 60.99 61.42 59.76 60.07 2376325
20110816 59.21 60.09 58.06 58.65 1954667
20110817 59.03 59.88 57.61 57.70 1835958
20110818 55.45 55.59 51.34 51.88 3511740
20110819 51.13 52.68 49.58 49.95 2585381
20110822 51.28 51.47 49.35 50.00 2283291
20110823 50.10 53.51 49.47 53.35 3955958
20110824 53.08 54.99 52.61 54.85 1742495
20110825 55.49 55.85 53.52 53.74 1607564
20110826 53.14 56.20 52.43 55.70 2137188
20110829 56.52 57.13 55.38 56.34 1870980
20110830 55.92 58.44 55.55 58.02 1683624
20110831 58.58 60.30 58.51 59.70 3603591
20110901 59.49 60.42 58.00 58.08 2300373
20110902 56.33 56.74 54.70 55.20 1576625
20110906 53.05 53.64 52.13 53.23 2924534
20110907 54.37 55.35 54.14 55.15 2156418
20110908 54.45 54.77 53.00 53.77 3049903
20110909 52.76 53.96 52.12 52.65 3114468
20110912 51.89 53.33 51.55 53.22 1412044
20110913 53.17 54.76 52.97 54.16 1104260
20110914 54.62 55.61 52.84 54.62 916690
20110915 55.22 56.63 54.74 55.95 2800991
20110916 56.41 56.67 55.03 55.38 2291671
20110919 54.26 54.96 53.47 54.52 1195253
20110920 54.96 55.23 52.50 52.54 1813076
20110921 52.48 52.93 50.28 50.31 1688995
20110922 48.38 48.60 46.88 47.98 2373424
20110923 47.73 49.33 47.34 48.67 2146749
20110926 49.24 51.22 47.72 51.09 2314123
20110927 52.70 55.87 52.70 53.97 4083368
20110928 53.94 54.58 52.60 52.66 2393943
20110929 53.92 54.81 51.91 53.48 2188217
20110930 52.12 53.49 51.87 52.13 2133321
20111003 51.42 52.39 50.68 50.78 2840954
20111004 49.81 53.92 49.39 53.79 2685720
20111005 54.12 55.71 53.48 55.37 1503466
20111006 55.25 57.19 54.45 56.69 2316057
20111007 57.28 57.42 54.71 55.08 1898481
20111010 56.54 57.69 56.38 57.33 1211045
20111011 56.83 57.89 56.83 57.59 1055703
20111012 58.31 60.84 58.15 59.71 1467799
20111013 59.02 59.23 57.77 59.07 891337
20111014 60.10 61.54 59.94 61.45 1076007
20111017 61.05 61.16 57.65 57.82 1487674
20111018 57.89 61.41 57.43 60.78 1667724
20111019 60.84 60.87 58.94 59.26 950100
20111020 59.34 59.97 58.05 59.29 1432885
20111021 60.17 62.04 59.80 61.94 1705754
20111024 62.01 64.29 61.68 63.67 1556106
20111025 63.15 63.15 60.05 60.13 1635281
20111026 61.20 61.93 59.90 60.87 1536124
20111027 63.50 66.44 63.44 65.49 1170114
20111028 65.22 66.67 64.82 66.17 1055488
20111031 65.29 65.29 62.96 62.97 1123168
20111101 60.37 62.22 60.04 61.14 1572865
20111102 62.58 64.49 62.40 64.35 1090510
20111103 65.30 66.89 63.52 66.57 1476609
20111104 65.76 66.35 64.65 65.14 1430629
20111107 64.88 65.80 63.08 64.98 1426762
20111108 70.29 71.20 68.73 69.19 3796104
20111109 67.47 68.30 65.38 65.85 1594955
20111110 66.92 68.98 66.92 67.56 1364769
20111111 68.74 70.75 68.67 69.87 1346184
20111114 69.54 70.22 68.36 68.90 1004591
20111115 68.20 70.11 68.13 69.63 1131486
20111116 68.60 69.16 67.45 67.63 1099228
20111117 67.64 67.89 65.42 65.99 905467
20111118 66.62 67.43 65.96 66.70 981839
20111121 65.19 65.34 63.60 64.48 1082138
20111122 64.36 65.56 64.18 64.78 1047423
20111123 63.74 63.89 62.84 62.88 1137788
20111125 62.64 63.47 62.39 62.64 512817
20111128 65.30 66.83 65.09 66.51 1003736
20111129 67.04 67.74 65.99 66.40 756674
20111130 69.35 71.30 69.23 70.24 1943704
20111201 69.99 70.29 69.29 69.41 1233708
20111202 70.06 70.22 69.04 69.86 2079038
20111205 71.07 71.40 70.44 71.28 2019436
20111206 71.36 72.85 71.10 72.34 1846289
20111207 71.37 73.03 71.17 72.54 1823324
20111208 71.74 72.28 70.82 71.23 1847785
20111209 71.46 72.77 71.32 72.53 1179873
20111212 71.57 72.01 69.90 70.66 1371819
20111213 71.00 72.32 70.17 70.65 1575514
20111214 70.07 70.25 67.15 67.50 1566649
20111215 68.88 68.88 66.94 67.44 1193012
20111216 68.30 69.64 67.02 67.27 1726443
20111219 67.78 69.10 67.20 67.49 1254857
20111220 69.17 70.64 69.04 70.04 1031508
20111221 69.99 70.30 67.59 67.83 1955240
20111222 68.08 69.85 67.95 69.37 942318
20111223 69.73 69.73 68.96 69.44 598375
20111227 69.45 69.97 68.75 69.60 437726
20111228 69.67 69.79 67.33 67.44 837212
20111229 67.50 68.85 67.31 68.75 779532
20111230 68.69 69.28 68.55 68.69 514739
20120103 70.41 72.53 70.39 70.83 1295447
20120104 70.60 72.09 70.15 71.47 946377
20120105 70.68 71.41 69.15 70.95 989316
20120106 70.81 70.85 67.60 67.76 1992305
20120109 68.12 68.77 67.66 68.47 1282736
20120110 69.50 70.44 69.18 70.08 1718432
20120111 71.67 73.29 71.51 73.01 2791171
20120112 73.36 74.62 72.99 74.53 1696642
20120113 73.48 75.04 73.16 74.55 1665773
20120117 75.35 75.97 74.78 74.96 1468700
20120118 75.01 76.83 74.73 76.69 1438792
20120119 77.15 77.38 76.42 76.53 1254109
20120120 76.00 76.49 75.01 75.82 1172183
20120123 75.96 76.82 75.45 75.88 869470
20120124 75.15 76.71 75.04 76.53 1240330
20120125 75.94 75.94 71.82 74.35 2524989
20120126 74.90 75.68 72.35 72.60 1708178
20120127 71.98 73.20 71.85 71.99 1305060
20120130 71.28 73.10 71.15 73.05 1574339
20120131 73.49 74.36 72.65 72.90 1613006
20120201 73.97 75.38 73.84 74.81 1541334
20120202 74.94 75.18 74.62 75.01 1123689
20120203 76.04 76.64 75.78 76.33 1588118
20120206 75.96 76.68 75.52 76.09 1035353
20120207 75.67 76.38 75.30 76.15 964215
20120208 76.03 76.82 75.90 76.81 1146013
20120209 76.86 76.97 76.15 76.63 911662
20120210 75.56 75.69 74.55 75.14 949902
20120213 75.88 76.05 74.48 75.74 1061523
20120214 75.37 75.82 74.37 74.70 886347
20120215 75.00 75.21 74.43 74.70 1043578
20120216 74.72 76.69 74.53 76.47 1408392
20120217 76.76 77.51 75.86 77.46 1294390
20120221 77.80 78.92 77.74 78.60 1650419
20120222 78.11 78.40 76.70 77.37 1454396
20120223 77.08 77.08 76.04 76.84 918068
20120224 76.90 78.04 76.63 77.81 1202806
20120227 76.94 77.31 76.09 76.52 1370037
20120228 76.52 76.84 75.67 76.11 1142140
20120229 76.40 76.67 75.17 75.28 1320633
20120301 75.53 77.01 75.53 76.53 1301402
20120302 76.25 76.79 75.30 75.57 872808
20120305 75.55 75.55 74.29 74.85 807148
20120306 73.73 73.73 71.72 71.97 1374074
20120307 72.81 74.47 72.79 74.10 1272078
20120308 74.85 76.15 74.63 75.91 1201638
20120309 76.05 76.50 75.55 75.97 829353
20120312 76.54 78.28 76.26 77.62 1235530
20120313 78.31 79.66 78.12 79.58 1032495
20120314 79.34 79.73 78.18 78.76 923274
20120315 78.87 79.57 78.31 79.34 877376
20120316 78.88 79.53 78.53 78.79 1239461
20120319 78.96 79.09 78.33 78.52 601881
20120320 78.01 78.07 76.20 76.63 1287909
20120321 76.61 76.96 76.14 76.63 793867
20120322 76.29 76.29 74.59 75.69 765606
20120323 75.66 75.87 74.70 75.57 582757
20120326 76.10 76.78 75.98 76.68 1121210
20120327 77.15 77.35 75.89 76.01 1071806
20120328 76.04 76.16 73.75 74.75 1224905
20120329 74.19 75.27 74.00 75.14 1023676
20120330 75.65 75.77 74.84 75.01 971616
20120402 75.03 75.93 74.29 75.41 895969
20120403 75.12 75.31 73.84 74.51 1225012
20120404 73.66 73.89 73.17 73.52 1495300
20120405 73.14 74.68 73.10 74.61 1206737
20120409 73.15 73.57 72.13 72.72 1000727
20120410 72.34 72.94 71.58 71.72 1894146
20120411 72.70 73.14 72.13 72.59 1077118
20120412 72.84 75.53 72.49 75.47 1903177
20120413 74.84 74.91 72.93 72.94 1886603
20120416 73.55 74.17 72.86 73.44 881307
20120417 74.14 75.46 74.05 75.12 1414766
20120418 74.63 74.76 73.93 73.97 1009121
20120419 73.82 74.58 73.09 73.56 1502950
20120420 73.82 74.85 73.50 73.73 2190678
20120423 73.06 73.06 70.89 71.65 2705969
20120424 71.94 73.44 71.34 72.85 1568822
20120425 69.93 71.71 69.65 71.08 4425766
20120426 71.49 73.32 71.17 72.94 1890959
20120427 73.43 74.37 73.06 73.59 1258373
20120430 73.23 73.48 72.51 72.79 892038
20120501 72.73 74.78 71.76 73.54 1703648
20120502 72.82 73.78 72.55 73.64 859846
20120503 73.91 74.36 73.39 73.82 1601121
20120504 73.37 73.49 72.21 72.39 1017620
20120507 72.29 72.83 72.22 72.32 1062137
20120508 71.87 73.65 71.71 73.41 1747846
20120509 72.21 73.58 72.06 72.99 1341351
20120510 73.71 74.19 72.45 73.04 951393
20120511 72.60 74.45 72.43 73.37 846892
20120514 72.38 73.37 71.49 72.56 916312
20120515 72.62 72.86 71.52 71.70 1064241
20120516 72.07 73.22 70.88 70.93 1224744
20120517 71.11 71.54 68.20 68.24 1718720
20120518 68.52 68.88 67.27 67.51 1626053
20120521 67.80 70.38 67.57 69.86 1851750
20120522 70.19 71.95 70.16 71.60 1677617
20120523 70.81 72.04 70.01 71.82 1282330
20120524 72.62 73.12 71.33 71.89 1237423
20120525 71.78 72.18 71.04 71.29 805472
20120529 71.95 73.50 71.95 73.08 1058958
20120530 72.06 72.06 70.19 70.85 1456252
20120531 70.54 70.75 67.38 68.62 2035498
20120601 67.20 67.20 64.54 65.11 2685222
20120604 65.01 65.31 62.45 63.33 2354813
20120605 62.90 63.72 62.21 63.62 1603758
20120606 64.45 65.43 64.12 65.39 1153844
20120607 66.46 67.39 65.31 65.45 1653842
20120608 66.31 66.57 64.41 66.13 1624679
20120611 67.17 67.56 64.97 65.07 1078294
20120612 65.45 66.37 64.92 66.34 1029372
20120613 65.77 66.13 64.98 65.29 921701
20120614 65.27 65.77 64.57 65.07 1287191
20120615 65.15 65.50 64.32 65.48 1187761
20120618 64.74 65.65 64.53 65.24 1000315
20120619 65.42 66.42 65.42 65.80 1053992
20120620 65.78 66.13 64.71 65.30 1249046
20120621 65.34 65.90 63.10 63.20 1736999
20120622 63.53 63.66 61.41 62.07 2907749
20120625 61.01 61.60 60.64 61.39 1230027
20120626 61.50 61.64 59.52 60.61 2533173
20120627 60.72 61.06 60.26 60.85 1612000
20120628 59.94 60.59 59.06 59.68 1351117
20120629 61.42 62.54 60.91 62.52 1574067
20120702 61.94 62.38 60.23 61.01 2512991
20120703 61.07 61.71 60.88 61.60 761304
20120705 61.41 62.30 60.95 61.93 976646
20120706 61.08 61.77 60.74 61.70 1484147
20120709 60.69 61.60 60.69 61.52 1846678
20120710 61.36 61.84 59.55 59.90 2193359
20120711 60.09 60.76 59.56 59.91 2361575
20120712 59.42 59.42 57.92 58.22 2570894
20120713 58.49 59.65 58.38 59.47 1430893
20120716 59.07 59.32 58.03 59.07 1423496
20120717 59.30 59.39 58.28 58.69 1750102
20120718 58.64 62.65 58.43 62.16 2312019
20120719 62.08 62.81 61.34 62.37 1280534
20120720 61.63 61.99 61.18 61.42 1101012
20120723 60.11 62.99 59.82 62.34 2798705
20120724 62.18 62.26 60.66 61.66 2330722
20120725 61.75 62.21 58.94 59.59 3379853
20120726 60.05 61.54 59.40 61.33 3063814
20120727 61.79 64.64 61.79 64.26 2128905
20120730 64.26 65.51 64.14 64.83 1988055
20120731 64.75 65.18 63.33 63.75 1868762
20120801 63.75 63.94 62.47 62.65 1684802
20120802 62.00 63.29 61.86 62.96 1120771
20120803 64.48 65.88 64.48 65.22 1042369
20120806 65.68 66.17 65.41 65.47 1144123
20120807 65.40 67.49 65.18 66.85 1249258
20120808 66.52 67.26 65.89 66.52 1029689
20120809 66.76 68.12 66.69 67.71 2362578
20120810 67.08 67.68 67.08 67.66 1052297
20120813 67.64 68.16 67.03 68.14 1020075
20120814 68.49 69.37 68.23 68.60 1466771
20120815 68.56 69.14 67.89 68.07 1424684
20120816 68.09 69.56 67.99 69.42 1300310
20120817 69.45 70.49 69.18 70.24 1288870
20120820 70.13 70.15 68.57 69.39 962559
20120821 69.67 70.10 68.67 68.89 1391832
20120822 68.88 68.88 67.91 68.23 1025533
20120823 68.02 68.79 67.81 68.66 1402748
20120824 68.43 68.98 68.10 68.88 1001603
20120827 69.05 69.17 68.47 68.81 1035924
20120828 68.44 69.24 68.44 68.68 1129965
20120829 68.59 69.06 68.36 68.79 911970
20120830 68.13 68.77 67.74 68.17 798616
20120831 68.87 69.40 68.10 68.66 740050
20120904 68.63 68.69 67.06 68.17 1038548
20120905 68.12 68.31 67.11 67.34 968017
20120906 67.60 68.70 66.97 68.23 1452287
20120907 68.59 69.85 68.56 69.75 745928
20120910 69.89 70.06 69.02 69.02 676237
20120911 69.04 69.04 67.08 67.48 1650236
20120912 67.24 67.89 66.76 66.94 1158093
20120913 66.74 67.65 65.03 66.66 2734545
20120914 66.76 67.88 66.71 67.47 1681303
20120917 67.12 67.65 66.80 67.32 747083
20120918 67.30 67.67 66.93 67.48 739001
20120919 67.44 68.75 67.32 68.61 1219598
20120920 68.12 68.95 67.07 68.90 1290759
20120921 69.30 69.74 68.23 68.43 1460579
20120924 68.60 69.23 67.58 68.92 1061533
20120925 68.71 68.90 66.52 66.61 1628720
20120926 66.73 66.80 64.96 65.52 1535833
20120927 65.78 66.01 64.90 65.82 1483774
20120928 65.33 66.83 65.12 66.27 1791613
20121001 66.27 67.48 65.91 66.10 1258327
20121002 66.21 66.37 65.32 65.87 988798
20121003 66.26 66.50 65.41 65.95 988483
20121004 66.26 67.47 66.09 67.10 1048728
20121005 67.62 68.60 67.00 67.43 938209
20121008 66.91 67.58 66.74 67.02 531711
20121009 66.96 67.23 66.22 66.81 1382701
20121010 66.38 66.39 65.26 65.91 1506130
20121011 66.54 66.63 65.93 66.03 892028
20121012 66.58 67.41 66.19 66.44 1026897
20121015 66.72 67.00 66.07 66.80 781508
20121016 67.11 67.98 66.88 67.38 974209
20121017 67.62 69.04 67.49 68.88 799141
20121018 68.39 69.40 68.22 69.19 772167
20121019 68.42 68.59 66.33 66.62 1436439
20121022 65.89 67.00 65.82 66.96 1101941
20121023 65.84 66.29 65.26 66.13 1505500
20121024 66.43 66.43 65.07 65.48 1437069
20121025 66.23 66.49 65.09 65.65 1224111
20121026 65.67 66.46 65.39 66.08 1411039
20121031 66.22 67.78 65.99 67.70 1147283
20121101 67.68 71.41 67.56 71.33 2966499
20121102 72.98 73.76 71.29 71.94 2510042
20121105 72.25 75.36 72.18 74.34 2723419
20121106 74.79 75.80 74.35 75.19 1742388
20121107 73.82 74.86 73.52 74.11 1314374
20121108 74.07 74.73 73.17 73.17 909067
20121109 73.07 74.36 73.07 73.92 1011303
20121112 73.93 74.61 73.22 74.25 899261
20121113 73.56 75.69 73.46 74.98 1791636
20121114 75.07 75.15 72.57 72.79 1956361
20121115 73.19 74.13 72.68 73.13 1358176
20121116 73.24 73.51 72.53 73.25 973956
20121119 74.27 74.80 73.98 74.66 727233
20121120 74.43 74.83 74.10 74.70 769796
20121121 74.57 74.82 74.15 74.19 862539
20121123 74.47 75.22 74.31 75.14 713253
20121126 74.83 75.93 74.65 75.47 1467714
20121127 75.42 76.38 75.14 75.24 1063777
20121128 74.93 75.91 74.50 75.73 805892
20121129 75.98 76.29 75.15 75.73 955386
20121130 75.84 76.29 75.68 75.96 931288
20121203 76.44 76.66 75.08 75.10 875162
20121204 74.56 75.72 73.77 75.68 1046564
20121205 75.73 77.20 75.47 77.06 1469071
20121206 76.84 77.23 76.04 76.79 896444
20121207 77.03 77.18 76.22 77.06 896966
20121210 76.63 77.33 76.52 77.10 964880
20121211 77.61 78.35 77.26 77.92 1278891
20121212 78.25 79.08 78.16 78.70 1661754
20121213 78.59 79.02 78.15 78.61 1459056
20121214 78.46 79.09 78.44 78.84 1052093
20121217 79.10 79.31 78.46 79.17 1273048
20121218 79.22 80.95 79.14 80.92 1544704
20121219 81.27 81.29 80.13 80.13 877666
20121220 80.11 80.21 79.32 79.51 1196058
20121221 78.14 79.60 77.89 79.57 1932784
20121224 79.39 79.90 79.25 79.52 291686
20121226 79.70 79.97 79.11 79.22 436590
20121227 79.24 79.50 78.46 79.31 583163
20121228 78.63 79.43 78.54 78.62 499914
20121231 78.57 80.57 78.40 80.51 1164344
20130102 81.78 82.92 81.46 82.52 1640160
20130103 82.45 83.25 82.20 82.62 1253644
20130104 82.96 83.86 82.91 83.67 1057309
20130107 82.98 83.64 82.78 83.33 987726
20130108 82.33 82.66 81.01 81.39 1847136
20130109 81.86 82.99 81.60 82.58 893106
20130110 83.23 83.36 81.67 82.82 1047294
20130111 83.02 83.05 81.97 82.32 1083807
20130114 82.43 82.43 81.57 82.17 414995
20130115 81.79 82.41 81.43 81.99 734118
20130116 81.75 82.00 81.47 81.96 467574
20130117 82.44 83.69 82.11 83.46 1409294
20130118 83.70 84.12 83.22 84.10 1057309
20130122 83.77 84.79 83.42 84.79 871511
20130123 84.39 86.17 84.29 85.71 1512469
20130124 85.75 86.35 85.32 85.46 1485762
20130125 86.14 86.27 85.57 85.94 1158294
20130128 86.26 86.63 85.50 86.36 871824
20130129 86.18 86.47 85.45 86.17 778142
20130130 83.10 86.99 82.99 84.47 1917971
20130131 84.34 85.74 84.31 85.49 1275031
20130201 85.61 87.28 85.36 87.13 1681993
20130204 86.47 87.05 85.96 86.24 911466
20130205 86.71 87.56 86.68 86.93 927219
20130206 86.63 87.49 86.57 87.22 913657
20130207 87.36 87.53 86.18 86.77 950796
20130208 86.95 87.58 86.84 87.21 785132
20130211 87.05 87.38 86.49 87.16 451717
20130212 87.36 87.76 87.13 87.56 790557
20130213 87.56 88.18 87.54 87.66 751644
20130214 86.64 87.56 86.07 87.54 871598
20130215 87.69 88.43 87.24 87.45 746640
20130219 87.84 88.49 87.25 87.54 1083945
20130220 87.66 88.08 86.18 86.28 1179221
20130221 85.89 86.08 84.96 85.47 1054781
20130222 86.03 87.18 86.03 86.77 973517
20130225 87.11 87.41 84.91 84.94 1039421
20130226 85.48 85.84 84.38 85.54 805383
20130227 85.45 87.43 85.29 87.08 709588
20130228 87.12 88.08 86.67 87.04 832678
20130301 86.45 87.15 85.16 86.02 1022504
20130304 85.68 85.71 83.94 84.88 1214509
20130305 85.70 87.00 85.69 86.24 1125252
20130306 86.67 87.03 86.20 86.39 768642
20130307 86.52 87.61 86.49 87.48 699936
20130308 87.02 87.46 86.03 87.29 1017211
20130311 86.99 87.22 86.64 86.77 951722
20130312 86.72 86.72 84.99 85.31 1233502
20130313 85.18 85.71 84.51 85.67 846171
20130314 85.95 86.12 84.94 86.11 1098787
20130315 85.82 86.11 84.69 85.31 1445018
20130318 84.38 85.05 83.80 84.26 878033
20130319 84.43 84.79 82.94 83.55 777879
20130320 84.12 84.56 83.28 83.68 1092871
20130321 83.72 84.26 82.10 83.02 1574648
20130322 83.31 83.47 82.49 82.80 1064018
20130325 83.05 83.24 81.48 82.07 936776
20130326 82.23 82.45 81.11 81.75 1395512
20130327 81.02 82.10 80.53 81.94 1043572
20130328 82.21 83.29 81.67 83.20 993755
20130401 83.14 83.24 81.49 81.57 640051
20130402 81.98 82.15 80.88 81.25 1092041
20130403 81.07 81.75 80.10 81.50 1594782
20130404 81.66 84.06 81.50 83.78 1909359
20130405 82.64 85.04 82.12 84.78 1638372
20130408 84.74 84.81 82.93 83.91 1286537
20130409 83.95 84.92 83.60 84.38 879901
20130410 84.46 85.58 84.11 85.56 873051
20130411 85.51 86.51 85.35 85.74 1186175
20130412 85.38 85.41 84.24 84.43 762934
20130415 83.82 83.85 80.26 80.29 1652487
20130416 80.99 81.82 80.46 81.67 1012955
20130417 80.87 80.95 80.17 80.76 844095
20130418 80.96 81.48 79.47 79.85 916849
20130419 80.03 80.19 79.25 80.15 952656
20130422 80.15 81.30 79.04 80.95 1026240
20130423 81.16 81.98 80.67 81.94 1014097
20130424 82.01 84.79 81.81 83.15 1788033
20130425 83.08 83.88 82.00 83.68 1706041
20130426 83.73 83.87 81.59 81.77 1001747
20130429 82.10 82.36 81.39 81.75 741139
20130430 81.79 82.24 80.76 81.69 1041808
20130501 81.40 81.42 79.21 79.32 1200186
20130502 80.03 80.88 79.72 79.97 1148812
20130503 81.24 82.68 81.09 81.99 948193
20130506 81.88 83.46 81.52 83.06 874712
20130507 83.37 84.89 83.06 84.70 1192714
20130508 84.54 85.54 84.21 85.51 729203
20130509 85.21 86.05 85.01 85.24 740304
20130510 85.25 85.70 84.87 85.21 541480
20130513 84.98 85.99 84.83 85.94 911168
20130514 85.96 87.36 85.81 87.22 871341
20130515 86.81 87.17 86.21 86.89 673032
20130516 86.43 87.42 86.42 86.67 737312
20130517 86.89 88.16 86.80 88.15 764964
20130520 87.82 88.85 87.52 88.11 556544
20130521 88.25 88.68 87.34 87.90 567171
20130522 87.90 88.20 85.23 85.86 960281
20130523 85.26 85.85 84.79 85.14 819958
20130524 84.72 85.02 83.98 84.72 644349
20130528 86.59 86.65 85.18 85.81 561084
20130529 85.43 86.33 85.19 85.23 482359
20130530 85.34 86.65 85.22 85.87 436135
20130531 85.49 87.49 84.96 85.31 1103595
20130603 85.69 86.03 84.04 85.47 883826
20130604 85.58 86.33 84.39 84.79 708216
20130605 84.48 84.87 82.82 83.01 616800
20130606 83.02 83.53 82.36 82.77 872992
20130607 83.32 84.28 83.05 83.71 1278792
20130610 84.16 84.30 83.51 83.74 712343
20130611 82.89 83.31 82.49 82.68 660238
20130612 83.45 83.53 81.48 81.66 701819
20130613 81.71 84.10 80.70 83.97 784878
20130614 83.86 84.42 83.39 84.02 771980
20130617 84.55 84.64 83.07 84.19 767647
20130618 84.22 85.48 83.76 85.40 620824
20130619 85.30 85.73 84.18 84.20 526829
20130620 83.20 83.29 80.75 81.02 1208425
20130621 81.63 82.19 80.63 81.27 848435
20130624 80.24 80.35 78.12 79.29 1198829
20130625 80.12 81.06 79.76 80.70 877532
20130626 81.53 81.85 80.87 80.91 850808
20130627 81.71 82.03 81.37 81.62 907969
20130628 81.26 81.78 80.57 80.58 1892910
20130701 81.52 82.57 81.02 82.37 1141771
20130702 82.20 82.68 81.60 82.20 1040863
20130703 81.94 82.60 81.41 82.18 544369
20130705 83.04 84.12 82.70 84.07 501653
20130708 84.78 85.21 84.26 84.79 998250
20130709 85.30 85.89 85.22 85.44 499383
20130710 85.22 85.49 84.13 84.80 874230
20130711 85.62 87.31 85.62 87.19 801283
20130712 87.23 88.23 86.81 88.11 995361
20130715 88.03 88.62 87.88 88.54 707906
20130716 88.68 89.15 87.92 88.21 775798
20130717 88.68 89.52 88.38 89.38 924891
20130718 89.40 90.50 89.17 90.42 781885
20130719 90.34 90.50 89.12 89.96 897858
20130722 89.36 89.93 86.51 89.84 646619
20130723 90.13 90.20 89.26 90.17 659413
20130724 90.43 90.43 88.78 89.19 666945
20130725 88.72 88.88 87.84 88.57 708216
20130726 88.20 88.63 87.46 88.01 989996
20130729 87.62 88.89 87.37 87.76 867111
20130730 90.37 93.37 89.65 92.68 2341529
20130731 91.93 94.43 91.93 93.87 1412924
20130801 94.67 96.61 94.59 96.12 1456465
20130802 95.95 97.05 93.71 97.02 1008052
20130805 96.92 97.10 95.83 97.02 775076
20130806 96.90 97.09 96.14 96.33 874333
20130807 96.26 96.54 95.11 95.66 659000
20130808 96.51 97.65 96.37 96.97 642391
20130809 96.85 97.36 95.89 96.19 645675
20130812 95.84 96.91 95.48 96.34 888817
20130813 96.53 96.97 96.00 96.59 825183
20130814 96.68 96.68 95.84 96.26 459085
20130815 97.56 97.56 91.07 94.22 740817
20130816 93.86 95.32 93.73 94.55 581939
20130819 94.26 94.85 93.98 94.37 603697
20130820 94.42 95.15 93.84 94.81 415979
20130821 94.52 95.57 94.15 94.72 589431
20130822 95.10 97.38 95.09 97.24 659326
20130823 97.27 97.33 95.71 96.26 767913
20130826 96.63 97.58 96.17 96.49 724704
20130827 95.30 95.33 94.48 94.57 711669
20130828 94.61 95.10 94.29 94.55 689397
20130829 94.43 95.86 94.43 95.26 365380
20130830 95.43 95.43 94.37 94.73 576191
20130903 96.02 96.97 94.58 95.48 657478
20130904 95.34 96.94 94.49 96.54 637054
20130905 96.25 97.43 95.94 97.21 435171
20130906 97.61 98.62 95.98 97.47 843760
20130909 97.84 99.96 97.41 99.63 794393
20130910 100.36 102.52 100.05 101.35 1028605
20130911 100.74 101.15 99.56 101.08 1121079
20130912 101.23 106.42 100.49 101.82 737636
20130913 101.88 102.54 101.41 102.34 423266
20130916 104.19 104.87 103.37 104.22 792956
20130917 103.67 104.61 102.67 103.62 925457
20130918 103.37 105.83 103.15 105.69 719675
20130919 106.30 106.90 105.62 106.33 686934
20130920 105.93 106.61 104.46 104.64 940031
20130923 104.45 105.00 103.73 104.19 586660
20130924 104.35 105.51 103.87 104.45 626893
20130925 104.07 105.64 103.99 104.59 613037
20130926 105.14 105.61 104.53 105.37 399044
20130927 104.89 105.16 104.03 104.43 466783
20130930 102.91 104.93 102.91 104.19 675029
20131001 104.49 105.98 103.99 105.19 679031
20131002 104.36 104.94 100.34 104.21 752210
20131003 104.17 104.59 102.19 103.51 572291
20131004 103.83 104.84 103.34 104.38 484231
20131007 103.29 104.82 103.19 103.94 589944
20131008 104.35 105.11 102.97 103.05 778998
20131009 103.05 103.72 101.28 101.71 1186560
20131010 103.02 105.98 102.64 105.58 685395
20131011 105.25 105.89 104.81 105.80 712080
20131014 105.33 106.16 105.07 105.98 589226
20131015 105.76 105.76 103.35 103.62 745333
20131016 103.58 104.16 103.10 103.64 1137295
20131017 102.88 105.42 102.88 105.31 569828
20131018 107.36 107.85 105.97 107.59 873729
20131021 107.57 108.03 106.65 107.30 430142
20131022 107.97 109.00 107.13 107.43 510813
20131023 106.91 107.60 106.21 107.60 690116
20131024 107.61 109.20 107.51 108.88 568904
20131025 108.50 109.01 107.08 107.76 738560
20131028 107.47 108.03 106.53 106.87 670718
20131029 107.40 108.18 107.07 108.06 965382
20131030 108.28 108.79 107.15 107.23 580605
20131031 107.26 109.38 106.83 107.58 753647
20131101 107.79 108.36 106.05 106.62 735070
20131104 107.19 107.97 106.73 106.95 715261
20131105 106.28 106.76 105.34 106.00 670923
20131106 106.26 107.30 105.90 106.23 828878
20131107 108.26 111.02 107.19 108.70 1482969
20131108 108.46 109.02 108.02 108.85 1185021
20131111 108.95 110.27 108.56 109.80 757650
20131112 109.59 110.49 109.04 110.05 655425
20131113 109.58 111.14 109.14 110.83 949782
20131114 110.93 111.52 110.20 110.27 624513
20131115 110.58 111.40 109.62 109.66 1025198
20131118 110.28 110.42 108.70 109.15 909710
20131119 109.30 109.81 108.53 108.82 576215
20131120 108.88 109.45 108.02 108.67 433259
20131121 108.77 109.67 108.73 109.14 744801
20131122 109.36 111.81 108.78 111.71 832821
20131125 111.85 111.99 110.69 110.95 573151
20131126 110.68 111.96 110.68 111.54 511578
20131127 112.12 112.12 111.13 112.00 368214
20131129 112.37 112.39 111.06 111.23 280704
20131202 110.80 111.21 109.36 109.54 716618
20131203 110.23 110.23 108.00 108.86 653513
20131204 108.22 108.91 106.11 106.64 1611114
20131205 106.73 107.92 106.26 106.95 637890
20131206 108.22 109.57 107.74 109.39 680368
20131209 109.14 110.05 108.81 109.64 721417
20131210 109.31 110.61 109.08 109.57 692724
20131211 110.04 110.04 107.18 107.40 527814
20131212 107.34 108.66 106.53 108.24 814849
20131213 108.28 109.15 107.76 108.23 393231
20131216 108.52 109.59 108.44 108.67 814032
20131217 108.73 109.16 107.98 108.24 487990
20131218 108.04 110.98 107.36 110.77 768593
20131219 110.26 111.77 109.99 111.67 665052
20131220 111.54 114.69 111.54 114.10 1179080
20131223 114.84 115.24 113.81 113.94 790138
20131224 114.09 114.95 113.79 114.68 255585
20131226 115.06 115.56 114.61 115.37 313788
20131227 116.27 116.57 115.13 115.54 474716
20131230 115.33 116.04 114.97 115.27 524138
20131231 115.53 116.35 115.35 115.72 353510
20140102 115.19 115.55 113.61 113.97 489216
20140103 114.20 115.57 114.04 115.39 619408
20140106 115.76 116.28 113.72 114.11 676284
20140107 115.14 115.14 113.39 114.62 567944
20140108 114.85 114.85 113.32 114.06 802085
20140109 114.34 114.90 112.65 114.02 549053
20140110 114.40 114.87 113.56 114.54 514131
20140113 114.05 114.89 112.40 112.69 671587
20140114 113.04 116.37 112.65 115.80 1229013
20140115 115.87 116.57 115.76 116.40 907975
20140116 115.25 117.23 115.21 117.19 1006104
20140117 117.19 117.19 116.21 116.76 751234
20140121 117.69 118.51 115.85 117.35 679143
20140122 116.90 117.28 115.62 116.60 650245
20140123 115.78 116.05 114.08 114.59 588672
20140124 114.20 114.31 110.54 110.65 961379
20140127 111.85 112.35 109.48 110.62 1155084
20140128 111.35 112.93 110.98 112.63 1258829
20140129 114.61 115.59 111.82 112.71 1826569
20140130 113.11 113.91 112.24 112.72 1311315
20140131 110.76 113.04 110.76 112.47 1053892
20140203 112.52 113.27 109.46 109.65 1795425
20140204 109.63 109.74 107.90 108.88 1465401
20140205 108.53 108.75 106.58 107.64 1609378
20140206 108.00 109.01 107.81 108.35 955150
20140207 109.08 110.26 108.35 110.03 1265364
20140210 110.25 110.35 109.29 109.72 554567
20140211 110.12 111.65 110.01 111.13 956886
20140212 111.15 113.41 111.08 113.17 1096779
20140213 112.52 114.64 111.92 114.62 1057035
20140214 114.54 115.28 113.72 115.16 790135
20140218 115.05 116.85 115.05 116.64 912053
20140219 116.13 117.20 115.80 116.14 1193482
20140220 116.10 117.42 115.65 117.12 947613
20140221 117.17 118.51 116.64 117.44 1035902
20140224 117.47 119.07 117.19 118.66 842153
20140225 118.49 119.57 117.78 118.95 844693
20140226 119.13 120.65 118.73 119.81 688231
20140227 119.59 120.47 119.27 120.26 480563
20140228 120.26 122.16 119.98 120.91 843372
20140303 118.01 120.20 118.01 119.68 733036
20140304 121.37 122.23 121.17 122.05 690974
20140305 121.86 121.91 121.28 121.55 621176
20140306 122.16 122.40 120.77 121.52 706417
20140307 122.23 122.82 121.81 122.76 1092391
20140310 123.23 123.23 121.31 121.79 622090
20140311 123.62 123.62 119.48 120.15 613353
20140312 119.31 119.90 118.70 119.88 704588
20140313 120.37 120.75 117.31 118.36 1093509
20140314 118.25 119.25 117.69 118.11 1099097
20140317 119.04 120.74 119.04 120.33 611422
20140318 120.59 121.53 120.40 121.34 530041
20140319 121.24 121.85 119.52 120.31 459024
20140320 120.11 121.56 119.90 120.87 552596
20140321 122.27 122.78 121.02 121.10 1037528
20140324 121.75 122.40 119.86 120.21 791151
20140325 121.33 122.81 120.33 121.72 806187
20140326 122.50 122.64 120.24 120.25 612946
20140327 120.10 120.64 119.16 119.86 757521
20140328 120.20 122.71 119.60 122.29 789017
20140331 123.45 123.68 122.51 122.59 812486
20140401 122.83 123.40 122.17 122.88 978804
20140402 123.22 124.70 122.86 124.12 1113524
20140403 124.23 125.12 123.79 124.88 554222
20140404 125.72 126.11 122.31 122.55 697273
20140407 122.22 122.47 119.66 120.07 542132
20140408 120.07 121.37 119.40 121.03 647185
20140409 121.45 122.11 120.57 121.99 535934
20140410 121.93 122.25 119.45 119.66 533496
20140411 119.21 120.27 118.25 118.90 893664
20140414 120.17 120.46 118.46 119.54 566312
20140415 119.63 120.78 117.96 120.50 905957
20140416 121.65 123.75 121.03 123.72 599230
20140417 123.97 125.40 123.37 125.02 674718
20140421 125.00 126.02 123.14 125.74 602685
20140422 125.84 126.44 125.60 125.66 520186
20140423 125.78 126.09 124.85 125.16 565093
20140424 126.17 126.24 124.61 125.63 576675
20140425 125.46 125.46 122.65 123.13 743602
20140428 123.53 123.84 120.48 122.57 976365
20140429 120.19 121.06 113.40 113.81 2366340
20140430 114.01 118.60 113.84 117.30 1740592
20140501 116.84 119.01 116.54 118.33 1117791
20140502 118.03 118.83 117.37 117.69 754067
20140505 117.10 118.31 116.70 117.95 540201
20140506 117.38 117.95 116.82 116.95 653383
20140507 117.30 118.41 116.24 117.70 643426
20140508 117.93 119.04 116.73 117.06 888824
20140509 117.09 117.43 115.06 116.60 750106
20140512 117.29 120.33 117.29 120.09 723616
20140513 120.45 120.67 119.26 119.37 593897
20140514 119.26 120.09 118.08 118.32 1016420
20140515 118.41 118.71 116.02 118.46 815016
20140516 118.62 119.04 117.17 118.88 703699
20140519 118.16 120.30 118.12 120.09 512911
20140520 119.89 120.35 116.75 117.61 675793
20140521 117.97 119.03 117.04 118.29 623420
20140522 118.11 119.87 118.11 118.57 522921
20140523 118.22 120.11 118.22 119.93 368835
20140527 120.87 121.56 120.11 120.95 504621
20140528 121.35 121.63 119.75 119.81 412311
20140529 119.87 119.96 118.73 119.05 661335
20140530 119.38 120.00 118.91 119.76 455685
20140602 119.73 121.65 119.62 121.32 730694
20140603 121.23 122.25 120.93 121.14 568115
20140604 121.20 121.65 120.80 121.01 405436
20140605 121.88 124.02 121.75 123.93 917841
20140606 124.13 125.15 124.05 124.96 408570
20140609 124.62 127.16 124.54 126.43 737367
20140610 126.43 126.60 124.80 125.25 523831
20140611 124.86 124.92 124.20 124.79 391685
20140612 124.70 125.08 123.51 123.93 628476
20140613 123.81 124.53 122.99 124.25 548400
20140616 124.69 125.09 123.64 124.29 344873
20140617 123.93 125.81 123.73 125.54 454573
20140618 125.75 125.88 123.58 124.31 860211
20140619 124.89 124.89 123.70 123.97 820577
20140620 123.46 125.87 123.19 125.85 783775
20140623 126.48 126.48 124.72 125.10 319900
20140624 124.45 125.35 122.91 122.92 400481
20140625 122.94 124.25 122.94 123.38 494409
20140626 123.51 123.86 122.53 123.35 365499
20140627 122.74 124.65 122.74 124.46 386225
20140630 124.08 124.46 123.36 123.79 650618
20140701 124.30 125.45 123.78 124.31 620589
20140702 124.45 124.68 123.26 123.88 482074
20140703 124.63 125.43 123.74 124.81 399774
20140707 124.48 124.51 123.17 123.88 475603
20140708 123.49 123.91 122.66 122.72 561240
20140709 123.01 123.61 122.73 123.21 356601
20140710 121.65 122.11 121.26 121.59 556589
20140711 121.18 122.48 120.87 121.84 375913
20140714 122.36 123.03 122.11 122.21 536975
20140715 122.30 122.64 121.31 121.89 651326
20140716 122.17 122.35 121.51 121.89 500779
20140717 121.25 121.50 119.33 119.35 717853
20140718 119.73 121.44 119.70 121.16 532223
20140721 120.88 121.50 120.25 121.14 499869
20140722 121.68 122.34 121.58 121.61 498959
20140723 121.51 122.02 121.03 121.30 427982
20140724 121.47 122.35 121.09 121.32 679635
20140725 121.32 122.37 120.79 121.71 479344
20140728 121.18 121.36 119.92 121.03 431116
20140729 120.64 121.60 118.60 118.66 1180111
20140730 112.14 113.02 110.02 112.09 2987484
20140731 110.90 111.90 110.32 110.44 1313470
20140801 110.86 110.86 108.60 110.34 1097810
20140804 111.05 111.88 110.15 111.65 799851
20140805 110.87 112.42 110.48 111.08 858391
20140806 110.57 111.98 109.83 110.55 1761572
20140807 111.32 112.03 110.55 110.91 896382
20140808 111.29 112.66 110.97 112.50 730221
20140811 112.95 113.88 112.87 113.07 410775
20140812 112.96 113.66 112.34 112.61 482892
20140813 113.09 113.76 112.98 113.54 595342
20140814 113.88 114.61 113.48 114.15 584579
20140815 114.80 114.80 112.65 113.63 551086
20140818 114.12 115.18 114.12 115.00 483897
20140819 115.07 115.82 115.07 115.61 558026
20140820 115.62 117.00 115.36 116.78 695822
20140821 117.06 117.06 116.09 116.71 473437
20140822 116.23 116.61 115.60 115.78 406751
20140825 116.48 117.13 115.71 116.67 523325
20140826 116.69 117.08 115.65 115.69 435618
20140827 115.57 115.85 115.05 115.70 351733
20140828 115.26 116.18 114.83 115.70 562954
20140829 115.78 116.36 115.31 115.94 478265
20140902 115.84 116.83 115.61 116.50 599566
20140903 116.37 117.53 115.64 115.82 420129
20140904 115.81 118.08 115.34 116.30 861681
20140905 115.98 116.69 115.08 116.51 572610
20140908 116.35 116.99 115.74 115.90 375169
20140909 115.64 116.13 114.83 115.26 499789
20140910 115.41 116.00 114.66 115.15 599063
20140911 114.79 115.71 114.38 115.49 433607
20140912 115.36 115.54 114.10 114.73 678522
20140915 114.76 115.31 114.39 114.82 301443
20140916 114.65 115.70 113.77 115.62 535496
20140917 116.13 116.90 114.92 115.47 539821
20140918 115.93 117.22 115.83 117.04 480578
20140919 117.74 118.06 115.89 116.45 833116
20140922 116.19 116.32 114.02 114.34 766230
20140923 113.57 114.54 113.45 113.61 488725
20140924 113.34 113.48 112.13 112.65 1179318
20140925 112.50 112.50 110.64 110.85 838749
20140926 110.80 112.55 110.59 112.19 506729
20140929 110.95 111.26 110.39 110.84 817023
20140930 110.86 111.20 109.21 109.24 1161917
20141001 108.76 109.46 107.75 108.76 1825855
20141002 108.81 109.04 107.08 108.81 1322546
20141003 109.60 109.95 108.86 109.66 749231
20141006 110.02 110.44 108.14 108.19 846393
20141007 107.48 107.67 105.27 105.27 1256363
20141008 105.35 107.44 103.74 107.44 1984170
20141009 107.40 107.51 102.09 102.35 2073587
20141010 102.21 102.52 99.35 99.94 2347269
20141013 100.40 100.82 97.98 98.03 1287744
20141014 98.47 102.52 98.47 100.39 1775665
20141015 99.45 100.92 98.15 100.20 1614533
20141016 98.27 102.93 98.04 102.52 1448172
20141017 104.07 106.08 104.03 104.56 1314197
20141020 104.06 104.62 103.56 104.51 860776
20141021 105.33 108.36 105.12 108.33 901109
20141022 108.19 108.19 104.48 104.52 1228602
20141023 105.88 108.16 105.88 107.05 1176803
20141024 107.08 108.68 105.99 108.68 877070
20141027 108.00 108.00 106.16 107.32 611435
20141028 108.34 110.61 107.89 110.24 866006
20141029 109.97 110.34 107.90 108.59 637686
20141030 108.20 109.67 107.35 109.61 728813
20141031 111.49 111.89 110.73 111.70 709703
20141103 111.70 112.13 110.03 110.20 719157
20141104 110.09 110.15 108.33 108.62 944661
20141105 109.62 110.45 108.74 109.59 947980
20141106 109.73 111.61 109.66 111.12 871639
20141107 111.39 111.69 110.48 111.64 853434
20141110 111.67 112.40 111.60 112.10 630445
20141111 111.98 112.28 111.35 112.21 755769
20141112 113.59 116.69 111.62 111.79 1595121
20141113 110.85 111.85 107.25 108.16 1868400
20141114 108.20 110.26 107.70 110.12 960700
20141117 109.50 110.89 109.30 110.18 675000
20141118 110.36 111.44 110.20 110.89 880400
20141119 110.43 110.89 109.78 110.19 561000
20141120 109.34 110.84 109.16 110.36 747300
20141121 111.74 115.13 111.74 113.64 1355100
20141124 114.37 114.68 113.81 114.26 762600
20141125 114.75 115.42 114.04 114.81 899500
20141126 115.18 115.20 113.90 114.65 469400
20141128 113.75 116.11 112.13 115.41 2183400
20141201 113.23 113.69 111.17 111.62 1956400
20141202 112.25 116.88 111.90 115.69 2202000
20141203 116.21 118.32 116.21 117.93 1384100
20141204 117.67 118.03 115.90 116.30 985800
20141205 114.54 115.58 113.54 114.29 1543600
20141208 113.94 114.18 111.38 111.66 1076300
20141209 109.81 111.17 109.19 111.06 1037100
20141210 110.49 110.87 106.62 106.87 1365600
20141211 107.37 108.31 106.57 106.89 1425100
20141212 105.58 106.86 104.77 104.80 1780500
20141215 105.64 106.19 103.15 103.38 1321100
20141216 103.69 106.46 103.10 104.83 2295900
20141217 104.96 108.16 104.27 107.93 1988200
20141218 109.69 111.47 109.32 111.44 1587100
20141219 112.09 112.64 111.17 111.79 2296900
20141222 112.00 112.55 110.98 112.39 778600
20141223 112.95 114.06 112.52 113.29 620600
20141224 113.54 113.76 112.40 112.93 320900
20141226 113.00 113.69 112.87 113.01 326900
20141229 112.79 113.57 112.19 113.09 401800
20141230 113.26 113.26 112.07 112.35 484200
20141231 112.65 113.36 111.08 111.20 617600