20000103 13.34 13.37 12.95 13.14 2956649
20000104 13.01 13.23 12.84 12.87 7760920
20000105 12.88 13.48 12.84 13.42 2577637
20000106 13.39 13.56 13.17 13.31 5537900
20000107 13.34 13.78 13.34 13.67 5655353
20000110 13.67 14.69 13.64 14.61 6039333
20000111 14.53 14.56 14.11 14.17 5163858
20000112 14.17 14.44 14.17 14.30 2811640
20000113 14.34 14.64 14.34 14.58 3173033
20000114 14.61 15.50 14.56 15.50 5244720
20000118 15.33 15.38 15.05 15.11 4703082
20000119 15.12 15.36 15.05 15.33 4911786
20000120 15.36 15.36 15.05 15.05 2950776
20000121 15.11 15.38 14.94 15.05 7961042
20000124 14.94 15.16 14.50 14.56 6487912
20000125 14.36 14.94 14.17 14.86 4161443
20000126 14.94 15.41 14.78 15.08 3564241
20000127 15.08 15.38 15.03 15.27 9253022
20000128 15.05 15.16 14.56 14.56 2345894
20000131 14.44 15.14 14.44 14.83 3801857
20000201 14.86 15.50 14.72 15.47 5314288
20000202 15.47 15.50 14.83 14.88 4566656
20000203 14.94 15.11 14.72 15.08 2836485
20000204 15.19 15.61 14.88 14.92 3330691
20000207 15.05 15.16 14.94 15.11 4766777
20000208 15.16 15.52 15.11 15.27 4951088
20000209 15.25 15.50 15.00 15.30 4140211
20000210 15.33 15.38 15.16 15.38 5373918
20000211 15.33 15.36 14.39 14.42 3837545
20000214 14.42 14.50 13.78 14.06 3566048
20000215 13.97 14.44 13.53 14.14 3809085
20000216 13.50 13.50 10.90 11.95 10629479
20000217 12.09 12.12 11.07 11.34 6213254
20000218 11.24 11.60 11.07 11.18 6838916
20000222 11.24 11.62 10.93 11.56 3848838
20000223 11.65 11.79 11.48 11.51 9444561
20000224 11.65 11.71 10.85 11.09 6423765
20000225 11.24 11.34 10.07 10.63 4985872
20000228 10.67 10.67 9.96 10.23 3666691
20000229 10.24 10.64 10.20 10.53 6420091
20000301 10.67 10.70 10.03 10.09 3989161
20000302 10.03 10.03 9.56 9.78 3656769
20000303 9.87 10.12 9.42 10.00 2698829
20000306 9.95 10.23 9.76 10.00 2430930
20000307 10.20 10.20 9.51 9.51 4439718
20000308 9.59 9.59 8.95 9.20 5654732
20000309 9.20 9.73 9.14 9.73 4419873
20000310 9.67 10.15 9.65 9.81 3385713
20000313 9.70 9.87 9.26 9.40 4018026
20000314 9.40 9.40 9.14 9.24 4745501
20000315 9.29 10.31 9.23 9.78 3298669
20000316 9.98 10.92 9.92 10.59 7041580
20000317 10.53 10.92 10.47 10.64 10015523
20000320 10.59 10.81 10.09 10.09 3515152
20000321 10.00 10.92 9.98 10.92 1973158
20000322 10.75 11.20 10.47 10.64 1868975
20000323 10.67 10.68 10.17 10.42 1877093
20000324 10.42 10.64 9.96 10.25 2294275
20000327 10.20 10.53 9.98 10.03 2011944
20000328 10.06 10.45 9.98 10.17 4142053
20000329 10.31 10.95 10.28 10.75 2533760
20000330 10.75 11.64 10.70 11.11 4632298
20000331 11.09 12.22 11.09 11.92 3942256
20000403 11.75 12.64 11.75 12.22 2929745
20000404 12.08 12.86 11.86 11.97 6052520
20000405 11.97 12.25 11.31 11.53 5045421
20000406 11.54 12.03 11.53 11.80 3613923
20000407 11.97 12.28 11.92 12.22 4607943
20000410 11.80 12.69 11.75 12.53 3560704
20000411 12.19 12.97 12.19 12.53 5266414
20000412 12.78 14.27 12.75 13.39 5297985
20000413 13.64 13.80 13.36 13.72 5831076
20000414 13.64 13.80 13.30 13.53 5019713
20000417 13.47 15.21 13.47 14.91 7028050
20000418 14.47 14.50 13.19 13.41 4715734
20000419 13.25 13.64 12.64 13.11 6666793
20000420 13.22 13.25 12.78 12.91 1447283
20000424 12.61 13.03 12.36 12.72 2064261
20000425 12.94 13.53 12.81 13.17 2244664
20000426 13.41 13.44 12.25 12.25 2489110
20000427 12.29 12.61 11.84 11.92 3083538
20000428 12.19 13.03 12.19 13.03 4900196
20000501 12.75 13.03 12.64 12.89 3822288
20000502 12.97 13.03 12.53 12.69 3967062
20000503 12.50 12.69 12.19 12.36 2867055
20000504 12.31 13.25 12.31 12.97 2721830
20000505 12.59 13.72 12.59 13.72 1793206
20000508 13.66 14.08 13.53 13.69 4306671
20000509 13.66 13.94 13.41 13.69 4404990
20000510 13.69 14.08 13.19 13.19 2738968
20000511 13.36 14.14 13.19 14.11 1986237
20000512 13.80 14.22 13.80 14.00 1692180
20000515 13.97 14.30 13.94 14.24 1616411
20000516 14.30 14.52 14.09 14.45 1705259
20000517 14.44 14.63 14.08 14.47 1500502
20000518 14.43 14.47 14.14 14.22 1917233
20000519 14.33 14.58 14.00 14.16 2064712
20000522 14.14 15.30 14.14 15.10 5601964
20000523 15.12 15.13 14.63 14.63 3386164
20000524 14.61 15.25 14.33 14.99 4278257
20000525 15.06 15.16 14.47 14.47 3610766
20000526 14.43 15.41 14.36 15.25 4693635
20000530 15.34 15.51 15.07 15.37 4478380
20000531 14.98 15.54 14.70 14.82 4588301
20000601 14.89 15.40 14.87 15.32 1998850
20000602 15.32 15.71 15.32 15.54 4195468
20000605 15.43 16.09 15.43 15.76 4587850
20000606 15.71 15.73 15.18 15.40 1401943
20000607 14.90 14.93 13.43 14.18 7929628
20000608 14.19 14.54 14.18 14.40 3707131
20000609 14.54 15.07 14.51 14.79 2128143
20000612 14.82 15.04 14.43 14.46 1496097
20000613 14.38 14.73 14.21 14.29 1683954
20000614 14.34 14.46 13.98 14.01 2027682
20000615 13.87 14.21 13.68 14.07 4484687
20000616 14.07 14.54 13.21 13.23 9522131
20000619 13.23 13.87 13.01 13.43 2897139
20000620 13.43 13.76 12.82 12.82 4177899
20000621 12.78 14.10 12.76 13.82 2952550
20000622 13.66 13.68 12.99 13.07 2396188
20000623 13.10 13.71 12.99 13.27 1838924
20000626 13.17 13.68 13.15 13.54 1204176
20000627 13.49 13.93 13.37 13.85 1228953
20000628 13.82 14.23 13.49 13.96 1400592
20000629 13.76 13.98 13.27 13.57 2030385
20000630 13.65 13.96 12.74 12.99 4526132
20000703 12.99 13.12 12.79 13.07 989289
20000705 13.12 13.29 12.87 12.90 2508812
20000706 13.21 13.51 12.82 13.32 1655572
20000707 13.27 13.87 12.90 12.99 1273552
20000710 13.07 13.27 12.87 12.93 1135700
20000711 12.93 13.65 12.87 13.51 1478527
20000712 13.68 13.82 13.40 13.46 1337973
20000713 13.37 13.49 13.15 13.15 1428973
20000714 13.31 13.43 13.07 13.18 1344730
20000717 13.18 13.18 12.87 13.07 1101462
20000718 13.18 13.18 12.54 12.76 1350136
20000719 12.82 13.15 12.32 12.46 929823
20000720 12.68 12.96 12.40 12.52 1428072
20000721 12.38 12.85 12.10 12.46 2054712
20000724 12.43 12.71 11.99 12.10 1238864
20000725 12.01 12.32 11.99 12.18 1363651
20000726 11.65 13.29 11.37 11.90 2119133
20000727 11.52 13.14 11.27 12.57 3248526
20000728 12.54 12.65 11.85 11.93 1861899
20000731 11.93 12.26 11.82 12.10 1897489
20000801 12.33 12.43 11.54 11.74 3194466
20000802 11.96 12.12 11.65 11.82 2249776
20000803 11.88 12.16 11.63 12.04 1661429
20000804 12.04 12.20 11.82 11.90 1346983
20000807 11.90 12.82 11.90 12.54 2719193
20000808 12.48 12.82 12.26 12.57 1714137
20000809 12.54 12.65 12.24 12.40 1665934
20000810 12.40 12.63 12.24 12.26 2652069
20000811 12.26 13.10 12.26 12.82 2384024
20000814 12.71 12.87 12.52 12.65 1520424
20000815 12.76 12.87 12.71 12.74 934328
20000816 12.75 13.32 12.74 13.21 1270849
20000817 13.12 13.87 13.07 13.74 3407100
20000818 13.43 13.76 13.43 13.71 2589450
20000821 13.65 13.68 13.49 13.54 1510963
20000822 13.57 13.96 13.51 13.68 1542047
20000823 13.65 13.74 13.23 13.40 3700824
20000824 13.42 13.43 13.12 13.18 2858847
20000825 13.33 13.87 13.29 13.54 1706929
20000828 13.43 13.49 13.18 13.23 2522777
20000829 13.21 13.32 12.94 13.07 814497
20000830 13.11 13.28 12.92 13.09 2810070
20000831 13.03 13.36 12.78 12.92 1416732
20000901 13.09 13.34 12.75 12.89 1048715
20000905 13.20 13.23 12.95 13.00 1171537
20000906 12.99 13.36 12.89 13.00 2357471
20000907 12.95 12.98 12.39 12.64 1971908
20000908 12.47 12.66 12.42 12.42 1706917
20000911 12.39 12.60 12.39 12.53 2815469
20000912 12.53 12.72 12.31 12.31 4095881
20000913 12.25 12.62 12.22 12.36 6443905
20000914 12.50 12.64 12.11 12.14 3650931
20000915 12.22 12.70 12.22 12.33 7452129
20000918 12.45 12.89 12.45 12.59 4133223
20000919 12.50 12.78 12.50 12.75 4133673
20000920 12.72 12.89 12.62 12.75 2719640
20000921 12.75 13.61 12.72 13.06 4704595
20000922 12.92 13.39 12.84 13.31 2702544
20000925 13.32 13.51 13.23 13.31 1777551
20000926 13.31 13.59 13.11 13.28 2153217
20000927 13.17 14.45 13.14 14.00 4614615
20000928 14.03 14.56 13.98 14.50 4028397
20000929 14.53 15.17 14.53 14.67 3263568
20001002 14.46 14.85 14.14 14.50 1965609
20001003 14.62 15.63 14.62 15.20 3158742
20001004 15.28 16.00 15.23 15.45 2725489
20001005 15.35 15.98 15.28 15.51 2592769
20001006 15.47 15.92 15.47 15.67 2637309
20001009 15.73 15.89 15.67 15.78 1307857
20001010 15.51 15.51 15.09 15.28 4039644
20001011 14.84 15.78 14.84 15.28 2786225
20001012 15.11 15.34 14.77 14.92 2527983
20001013 14.97 14.98 14.36 14.59 2329128
20001016 14.50 15.11 14.50 14.98 1931867
20001017 15.17 15.45 14.50 14.56 2433954
20001018 14.30 15.20 14.23 14.87 2187859
20001019 14.95 15.00 14.34 14.87 1555301
20001020 14.81 15.06 14.53 14.59 1624586
20001023 14.50 14.87 14.45 14.59 1370393
20001024 14.75 15.56 14.75 15.42 2696245
20001025 14.45 15.53 14.20 15.53 2679599
20001026 15.47 15.95 15.34 15.81 3359397
20001027 15.75 15.95 15.56 15.78 3719766
20001030 15.78 16.20 15.67 15.98 3670727
20001031 15.95 16.11 15.87 15.89 4739237
20001101 16.15 16.31 15.87 15.98 2862258
20001102 16.34 16.34 16.00 16.09 4919647
20001103 15.91 16.34 15.87 16.14 2254894
20001106 16.06 16.14 16.00 16.11 2170763
20001107 16.11 16.42 16.11 16.31 1867531
20001108 16.34 16.39 15.98 16.17 2219802
20001109 16.14 16.20 15.92 16.00 4700996
20001110 16.09 16.39 15.98 16.09 3694571
20001113 15.95 16.50 15.95 16.47 4121976
20001114 16.64 16.75 16.39 16.62 4241649
20001115 16.50 16.78 16.06 16.50 2918945
20001116 16.55 16.56 15.95 16.09 2237798
20001117 16.17 16.42 15.89 16.09 2353422
20001120 16.00 16.17 15.59 15.92 2683198
20001121 16.20 16.45 15.89 15.98 1896325
20001122 15.96 16.11 15.70 15.95 2174362
20001124 16.11 16.23 16.00 16.01 1088306
20001127 16.00 16.06 15.70 15.81 1818942
20001128 15.78 16.11 15.67 15.99 4451302
20001129 16.06 16.28 15.92 16.11 3222627
20001130 15.91 16.25 15.89 15.89 2793873
20001201 16.20 16.23 15.95 16.09 2488842
20001204 16.11 17.03 16.09 16.81 6331430
20001205 17.11 17.89 16.92 17.84 7672129
20001206 17.84 18.17 17.73 17.89 5369096
20001207 17.64 17.78 17.45 17.73 4034245
20001208 17.73 17.89 17.53 17.76 3523160
20001211 17.67 17.77 17.14 17.67 2365570
20001212 17.64 17.67 17.11 17.23 2219802
20001213 17.28 17.58 16.69 16.71 4072170
20001214 16.60 17.33 16.41 16.47 3419167
20001215 16.19 16.91 14.91 15.81 23828104
20001218 16.02 16.52 15.99 16.44 5807820
20001219 16.41 17.22 16.13 16.74 2447527
20001220 16.52 16.87 16.31 16.35 2257423
20001221 16.52 17.22 16.49 16.83 2986378
20001222 16.74 17.41 16.74 17.22 2750883
20001226 17.19 17.47 17.00 17.41 870072
20001227 17.30 17.80 17.30 17.66 1110510
20001228 17.61 17.91 17.36 17.91 2284388
20001229 17.69 18.00 17.47 17.49 1209831
20010102 17.33 18.02 17.30 17.47 2622799
20010103 17.51 18.11 17.08 17.63 2652011
20010104 17.66 18.16 17.63 17.91 1637227
20010105 17.89 17.91 17.22 17.75 2318993
20010108 17.47 18.08 17.27 17.83 1952718
20010109 17.83 17.99 17.27 17.52 1588241
20010110 17.48 17.66 17.24 17.58 1246684
20010111 17.38 17.58 16.96 16.96 2987726
20010112 17.11 17.16 16.94 17.16 2407978
20010116 17.08 17.80 17.02 17.44 1732504
20010117 17.36 17.40 17.08 17.08 3011545
20010118 17.33 17.66 17.11 17.19 3077610
20010119 17.22 17.24 16.63 16.80 2666393
20010122 16.52 17.05 16.47 16.91 1711381
20010123 16.94 17.75 16.94 17.36 2275849
20010124 17.22 17.63 17.11 17.11 1203539
20010125 17.08 17.75 17.02 17.26 1254773
20010126 17.27 17.41 17.24 17.27 2045747
20010129 17.30 17.80 17.19 17.41 1574758
20010130 17.36 17.80 17.13 17.72 1505548
20010131 17.68 17.91 17.58 17.63 1992267
20010201 17.63 17.91 17.63 17.89 1014335
20010202 17.91 18.02 17.69 17.77 1436787
20010205 17.91 18.22 17.77 17.91 1572960
20010206 17.77 18.25 17.77 17.97 2271355
20010207 17.97 18.36 17.97 18.25 980628
20010208 18.22 18.47 18.16 18.25 938383
20010209 18.22 18.55 18.22 18.38 1362633
20010212 18.33 18.47 18.22 18.36 828725
20010213 18.38 18.72 18.33 18.44 1673181
20010214 18.55 18.55 18.19 18.27 966247
20010215 18.26 18.64 18.22 18.50 831422
20010216 18.30 18.50 18.27 18.30 1098376
20010220 18.38 18.80 18.38 18.80 1458808
20010221 18.79 18.91 18.55 18.83 1637227
20010222 18.76 19.02 18.61 18.97 1258368
20010223 18.73 18.86 18.52 18.78 3603877
20010226 18.61 19.14 18.61 19.08 2772006
20010227 19.02 19.33 18.80 19.09 2469548
20010228 19.05 19.55 19.00 19.36 3773307
20010301 19.24 19.57 19.15 19.43 2391313
20010302 19.32 19.55 19.27 19.49 3197247
20010305 19.49 19.88 19.43 19.74 3603582
20010306 19.86 20.21 19.71 20.16 2651277
20010307 20.05 20.29 20.05 20.21 1637461
20010308 20.16 20.38 20.13 20.38 3423538
20010309 20.05 20.54 19.99 20.52 1961182
20010312 20.42 20.52 19.77 19.96 2082409
20010313 20.05 20.24 19.71 19.93 4933935
20010314 19.68 20.10 19.57 19.93 1961631
20010315 19.89 19.99 19.77 19.82 1881262
20010316 19.60 20.02 19.55 19.77 5175940
20010319 19.67 20.58 19.65 20.02 3139328
20010320 19.99 21.16 19.77 20.24 4108694
20010321 20.27 20.52 19.77 20.44 6518865
20010322 20.52 20.54 18.76 19.51 6733032
20010323 19.32 19.93 19.02 19.55 2546663
20010326 19.55 20.21 19.55 19.93 3237207
20010327 20.21 21.49 20.02 21.24 7179776
20010328 21.21 21.24 20.58 21.02 3226881
20010329 20.99 22.16 20.99 22.13 7556477
20010330 22.16 22.50 21.16 21.33 5482150
20010402 21.34 22.47 21.16 21.91 5355086
20010403 21.94 21.96 21.24 21.72 3048632
20010404 21.66 22.66 21.58 21.94 6509436
20010405 22.13 22.16 20.77 20.94 7938566
20010406 20.96 20.99 20.32 20.82 2418252
20010409 20.74 21.29 20.74 20.82 3694278
20010410 20.90 21.29 20.85 21.06 2779239
20010411 21.00 21.11 20.20 20.71 3282555
20010412 20.49 20.94 20.10 20.40 1897426
20010416 20.42 21.15 20.25 20.66 2113389
20010417 20.49 20.74 20.18 20.69 2373353
20010418 20.80 21.12 20.18 20.95 2191962
20010419 20.89 20.95 20.21 20.58 1921222
20010420 20.13 20.38 19.50 19.83 3756687
20010423 19.80 20.22 19.39 19.50 2460906
20010424 19.52 20.17 19.49 19.96 4488538
20010425 19.81 20.34 19.48 19.96 3233615
20010426 19.91 20.92 19.82 20.76 2459110
20010427 20.81 21.07 20.68 20.95 2455069
20010430 20.98 20.98 20.38 20.51 2605481
20010501 20.54 21.00 20.37 20.90 2164574
20010502 20.85 21.45 20.65 21.16 2523765
20010503 21.17 21.18 20.80 20.94 1990366
20010504 20.87 21.25 20.80 21.23 1381987
20010507 21.23 21.34 20.80 20.91 1563827
20010508 20.96 21.56 20.91 21.19 2102164
20010509 20.94 21.65 20.91 21.53 2643196
20010510 21.45 21.56 21.23 21.26 1831424
20010511 21.25 21.58 21.06 21.43 1242800
20010514 21.27 21.67 21.27 21.67 839609
20010515 21.56 22.01 21.56 21.96 1540929
20010516 21.85 22.94 21.84 22.81 2248535
20010517 22.72 22.87 22.44 22.47 3196798
20010518 22.41 22.46 21.87 21.96 1478070
20010521 21.88 21.99 21.74 21.78 1641951
20010522 21.87 21.89 21.52 21.55 1168268
20010523 21.64 21.84 21.26 21.29 1481213
20010524 21.29 21.30 20.80 20.90 1808975
20010525 20.90 21.24 20.85 20.92 1924814
20010529 20.78 21.41 20.78 21.04 1399048
20010530 21.11 21.11 20.51 20.74 912440
20010531 20.78 21.32 20.72 21.23 1893964
20010601 21.23 21.27 20.30 20.71 1810974
20010604 20.80 21.04 20.54 20.98 1072140
20010605 20.98 21.02 20.52 20.86 1335464
20010606 20.78 20.91 20.65 20.70 970757
20010607 20.78 20.95 20.58 20.70 671097
20010608 20.79 20.80 20.26 20.60 675134
20010611 20.51 20.60 20.12 20.22 657190
20010612 20.39 20.40 19.93 20.27 1516248
20010613 20.31 20.51 19.96 20.03 996776
20010614 20.06 20.17 19.61 19.67 1856282
20010615 19.43 19.84 19.38 19.55 2237138
20010618 19.56 19.57 19.36 19.41 1277147
20010619 19.41 19.46 19.19 19.20 1430118
20010620 19.25 19.43 19.17 19.17 1651723
20010621 19.30 19.36 19.06 19.15 1532397
20010622 19.13 19.21 18.44 18.53 1290605
20010625 18.67 18.67 18.32 18.33 1636471
20010626 18.44 18.44 18.08 18.15 2740461
20010627 18.20 18.39 18.18 18.30 1870188
20010628 18.28 18.52 18.19 18.23 1021449
20010629 18.41 18.41 17.22 17.22 2053215
20010702 18.01 18.01 17.72 17.88 5151654
20010703 17.83 17.88 17.59 17.79 2051869
20010705 17.74 18.06 17.74 17.95 1685816
20010706 17.92 17.93 17.79 17.90 2190036
20010709 17.99 18.19 17.90 18.12 2239830
20010710 18.11 18.21 17.99 18.02 2250596
20010711 17.93 18.20 17.45 17.90 1765666
20010712 17.90 17.91 17.74 17.82 1599238
20010713 17.79 17.86 17.18 17.37 2609023
20010716 17.72 17.96 17.54 17.81 1706003
20010717 17.71 18.40 17.70 18.32 3093056
20010718 18.28 18.85 18.23 18.77 2872796
20010719 18.81 19.17 18.80 19.07 1673704
20010720 18.90 19.14 18.61 18.88 1187428
20010723 18.86 18.86 18.34 18.48 534275
20010724 18.55 18.55 18.06 18.19 843805
20010725 18.27 19.15 18.23 18.93 1914599
20010726 18.79 19.03 18.56 18.78 1498304
20010727 18.81 19.04 18.43 18.43 2515267
20010730 18.48 18.59 18.12 18.28 1343091
20010731 18.44 19.48 18.44 19.30 1831161
20010801 19.04 19.39 18.82 19.01 1474080
20010802 18.95 19.22 18.95 19.12 823170
20010803 19.17 19.35 19.01 19.27 1047916
20010806 19.21 19.39 19.14 19.20 654947
20010807 19.28 19.29 19.17 19.24 754984
20010808 19.28 19.51 18.88 18.94 1144363
20010809 19.01 19.30 18.91 19.15 1614041
20010810 19.17 19.22 19.02 19.13 2285587
20010813 19.13 19.23 18.99 19.09 1265932
20010814 19.12 19.17 19.06 19.09 1679087
20010815 19.12 19.13 18.87 18.97 866235
20010816 18.97 18.97 18.73 18.83 1306306
20010817 18.89 18.90 18.59 18.64 840217
20010820 18.59 18.74 18.44 18.56 844703
20010821 18.66 19.22 18.61 19.17 2123196
20010822 19.23 19.75 19.08 19.58 2618892
20010823 19.57 19.75 19.47 19.57 1169485
20010824 19.54 20.15 19.53 20.08 1986374
20010827 20.08 20.62 20.04 20.26 2579416
20010828 20.17 20.35 20.15 20.18 1290605
20010829 20.39 20.44 19.90 19.94 1711162
20010830 19.90 20.30 19.87 20.18 1490208
20010831 20.18 20.63 20.13 20.35 1052333
20010904 20.30 21.12 20.30 20.51 1401916
20010905 20.61 21.11 20.43 20.78 967627
20010906 20.59 20.73 20.50 20.51 823312
20010907 20.40 20.82 20.34 20.73 1634523
20010910 20.77 21.09 20.77 20.91 2110941
20010917 20.65 20.75 19.52 19.67 1853684
20010918 19.95 20.88 19.52 20.58 3329550
20010919 20.69 21.11 20.02 20.51 2554642
20010920 20.50 20.69 19.23 19.48 3296832
20010921 18.46 19.32 18.36 18.89 3053917
20010924 18.99 19.83 18.96 19.41 2815484
20010925 19.48 20.13 19.17 20.13 2546126
20010926 20.12 20.13 19.68 19.72 1693235
20010927 19.73 20.11 19.72 19.94 2212230
20010928 20.08 20.33 20.08 20.17 5417185
20011001 20.26 20.35 19.81 20.02 4825136
20011002 19.99 20.44 19.81 20.28 4633762
20011003 20.17 20.27 19.86 20.21 3284283
20011004 20.21 20.22 19.82 20.03 1852788
20011005 20.17 20.17 19.99 20.01 1518443
20011008 20.21 20.30 19.67 19.74 1504998
20011009 19.97 20.13 19.64 19.83 1326173
20011010 19.86 20.30 19.75 20.26 2555986
20011011 20.25 20.83 20.15 20.58 1440908
20011012 20.29 20.74 20.15 20.72 811211
20011015 20.72 20.92 20.40 20.80 934909
20011016 20.77 21.29 20.46 20.84 834964
20011017 20.84 21.14 20.26 20.51 794180
20011018 20.65 20.81 20.48 20.80 860511
20011019 20.48 20.93 20.35 20.84 1364268
20011022 20.94 21.31 20.93 21.03 1713851
20011023 21.18 21.31 20.76 20.76 1625111
20011024 19.97 19.97 17.17 17.43 22450370
20011025 17.26 17.61 16.47 16.56 6577979
20011026 16.76 16.78 16.18 16.67 10930281
20011029 16.73 16.98 16.53 16.93 5301106
20011030 17.13 17.27 16.62 16.83 2375369
20011031 16.82 16.98 16.61 16.74 2788593
20011101 16.68 17.50 16.62 17.16 2125731
20011102 17.06 17.59 16.96 17.59 1327966
20011105 17.36 17.81 17.36 17.56 1710714
20011106 17.51 18.02 17.23 17.95 1357994
20011107 17.86 18.47 17.73 18.37 2851339
20011108 18.39 18.47 17.31 17.46 2818173
20011109 17.45 17.63 17.11 17.51 1327069
20011112 17.45 17.45 17.02 17.28 943873
20011113 17.49 17.94 17.38 17.88 1792731
20011114 17.88 18.27 17.85 18.15 1613010
20011115 18.10 18.48 18.09 18.29 1440011
20011116 18.12 18.49 17.92 18.42 1202026
20011119 18.43 18.99 18.37 18.83 1963041
20011120 19.53 19.53 18.72 18.85 1793627
20011121 18.94 19.14 18.69 18.70 1165275
20011123 18.70 18.94 18.65 18.94 333448
20011126 18.82 18.93 18.46 18.86 1604494
20011127 18.79 19.17 18.74 19.08 1529648
20011128 19.14 19.15 18.80 18.80 1037095
20011129 18.61 19.34 18.61 19.20 1080120
20011130 19.29 19.29 19.01 19.08 1965281
20011203 19.01 19.03 18.74 18.99 2651897
20011204 19.01 19.01 18.53 18.59 2404949
20011205 18.60 18.79 18.59 18.74 2133350
20011206 18.61 19.14 18.47 18.93 1887298
20011207 18.84 18.88 18.45 18.53 827794
20011210 18.45 18.52 18.03 18.18 1450768
20011211 18.17 18.30 18.07 18.25 1556987
20011212 18.32 18.32 17.69 17.97 1527163
20011213 17.98 18.18 17.85 18.09 1590739
20011214 18.09 18.19 17.81 18.18 1650285
20011217 17.78 18.20 17.76 18.19 2753908
20011218 18.04 18.73 18.03 18.68 1413891
20011219 18.68 18.77 17.87 18.06 2090391
20011220 18.34 18.50 17.98 18.26 902150
20011221 18.49 18.50 17.71 17.78 4898473
20011224 17.78 18.22 17.78 18.14 643369
20011226 18.19 18.23 17.79 17.79 1239729
20011227 17.86 17.90 17.73 17.86 971546
20011228 17.87 18.00 17.74 17.91 1165855
20011231 17.90 18.05 17.58 17.60 1478809
20020102 17.74 17.95 17.05 17.90 2012936
20020103 17.90 18.34 17.83 18.25 1300170
20020104 18.24 18.50 18.20 18.38 774998
20020107 18.13 18.66 18.09 18.51 1470303
20020108 18.47 18.56 18.10 18.34 2337979
20020109 18.46 18.70 18.06 18.07 2102479
20020110 18.19 18.29 17.88 18.23 1164064
20020111 18.34 18.47 18.28 18.31 1257637
20020114 18.31 18.58 17.97 18.15 1318974
20020115 18.28 18.51 17.89 18.25 736047
20020116 17.99 18.18 17.65 17.68 1246892
20020117 17.64 18.09 17.27 17.99 1723711
20020118 17.68 18.32 17.68 17.97 1098698
20020122 18.09 18.36 17.89 17.95 1162274
20020123 17.89 18.31 17.81 18.17 939758
20020124 18.13 18.74 18.05 18.58 653667
20020125 18.39 19.10 18.32 18.95 1075416
20020128 18.93 18.93 18.14 18.23 795593
20020129 18.18 18.39 17.84 18.00 1416577
20020130 17.87 18.86 17.87 18.70 893196
20020131 18.53 18.98 18.31 18.68 1047210
20020201 18.67 19.07 18.55 18.88 954533
20020204 18.94 19.10 18.83 18.86 857378
20020205 18.87 19.21 18.71 18.78 1096011
20020206 19.09 19.15 18.72 18.95 1134067
20020207 18.75 18.76 18.37 18.55 1006020
20020208 18.56 19.06 18.32 19.06 1219134
20020211 18.84 19.96 18.83 19.66 1526715
20020212 19.74 19.97 19.47 19.69 1132276
20020213 19.77 20.23 19.66 19.92 1642226
20020214 19.78 20.29 19.72 19.93 1629690
20020215 19.98 20.72 19.93 20.24 1543728
20020219 20.24 20.38 19.48 19.62 717243
20020220 19.92 20.06 19.55 19.65 1415234
20020221 19.70 20.10 19.61 19.61 1289425
20020222 19.59 20.32 19.47 20.09 1262114
20020225 20.10 20.19 19.84 20.02 653219
20020226 20.20 20.33 19.84 20.21 752612
20020227 20.42 20.61 20.07 20.26 1637552
20020228 20.30 20.49 20.17 20.38 1056514
20020301 20.36 20.37 19.49 20.04 2558536
20020304 20.04 20.59 19.99 20.58 1425087
20020305 20.47 20.47 19.77 20.27 1673783
20020306 20.13 20.97 20.09 20.85 1596401
20020307 20.80 20.86 20.21 20.61 1721644
20020308 20.69 20.92 20.49 20.70 1366938
20020311 20.59 20.71 20.06 20.19 1357097
20020312 20.17 20.54 20.12 20.47 605639
20020313 20.29 20.60 20.16 20.58 568961
20020314 20.59 21.21 20.58 21.16 1775320
20020315 21.26 21.55 21.17 21.23 2580901
20020318 21.26 21.43 21.04 21.10 1587902
20020319 21.15 21.46 21.06 21.23 1474736
20020320 21.13 21.49 20.61 20.67 2136288
20020321 20.91 20.97 19.96 20.17 2050407
20020322 20.30 20.59 20.12 20.47 1214410
20020325 20.59 20.59 20.23 20.39 603850
20020326 20.35 20.75 20.26 20.68 717911
20020327 20.73 21.24 20.73 21.09 690626
20020328 21.11 21.24 20.84 21.00 1428665
20020401 20.86 21.07 20.33 21.01 1077984
20020402 21.02 21.09 20.77 21.03 1004628
20020403 20.85 21.06 20.48 20.65 909354
20020404 20.38 20.56 20.01 20.09 1867463
20020405 20.21 20.93 20.19 20.44 1458186
20020408 20.52 20.52 19.95 20.01 1680045
20020409 20.24 20.26 19.65 20.00 1653208
20020410 20.03 20.64 19.94 20.55 1730590
20020411 20.52 20.75 20.12 20.12 1253325
20020412 20.12 20.30 19.94 19.99 1660812
20020415 20.01 20.01 19.53 19.79 2214565
20020416 19.92 20.04 19.80 20.01 935744
20020417 20.06 20.07 19.68 19.86 1099455
20020418 19.89 20.04 19.69 19.96 983158
20020419 20.08 20.43 19.85 20.42 2270030
20020422 20.35 20.55 19.92 20.07 1011785
20020423 20.28 20.30 19.77 19.93 1511415
20020424 20.30 21.68 20.30 21.60 7362500
20020425 21.20 21.53 21.13 21.29 2521410
20020426 21.34 21.49 21.10 21.19 2539749
20020429 21.19 21.40 20.93 21.06 2674386
20020430 21.19 21.49 21.06 21.19 1630843
20020501 21.21 21.42 20.96 21.41 1842861
20020502 21.41 22.13 21.30 22.08 2131815
20020503 21.91 22.32 21.91 22.23 2226642
20020506 22.24 22.58 22.13 22.28 2481153
20020507 22.83 22.89 22.38 22.54 2389905
20020508 22.62 22.69 22.23 22.36 1696148
20020509 22.26 22.40 22.13 22.16 1375437
20020510 22.13 22.27 21.96 22.05 1299396
20020513 22.08 22.15 21.78 22.11 1443426
20020514 22.16 22.71 22.15 22.57 1134344
20020515 22.49 22.76 22.49 22.67 1051147
20020516 22.58 22.79 22.50 22.55 516627
20020517 22.35 22.80 22.35 22.67 1338311
20020520 22.65 22.65 22.12 22.28 694651
20020521 22.19 22.55 22.19 22.45 671392
20020522 22.53 22.80 22.34 22.59 979579
20020523 22.62 22.67 22.23 22.45 1356650
20020524 22.44 22.80 22.43 22.45 950952
20020528 22.49 22.49 22.00 22.11 851205
20020529 22.22 22.24 21.55 21.73 1324200
20020530 21.75 22.04 21.55 21.87 1814016
20020531 21.87 22.01 21.30 21.35 2889733
20020603 21.31 21.73 21.08 21.15 1204428
20020604 21.26 21.34 20.98 21.23 1237946
20020605 21.29 21.68 21.23 21.67 1043986
20020606 21.70 21.70 21.23 21.47 1241522
20020607 21.31 22.36 21.09 22.22 2222940
20020610 22.40 23.02 22.26 22.78 1938704
20020611 22.89 22.89 22.08 22.11 945219
20020612 22.21 22.66 22.08 22.55 2364611
20020613 22.26 22.57 22.12 22.13 1380958
20020614 22.21 22.53 21.57 22.30 1364869
20020617 22.34 22.51 21.96 22.29 1918146
20020618 22.17 22.40 22.12 22.34 1140966
20020619 22.34 22.62 22.27 22.28 1563745
20020620 22.29 22.53 22.27 22.28 1745191
20020621 21.81 22.29 21.70 21.90 3812606
20020624 21.93 22.21 21.59 21.88 2033003
20020625 22.00 22.21 21.71 21.71 1377830
20020626 21.92 22.04 21.68 21.74 1820720
20020627 21.70 22.04 21.38 21.88 2297128
20020628 22.02 22.72 21.86 22.44 2564828
20020701 22.40 23.18 22.26 22.98 3059560
20020702 22.97 23.01 22.15 22.16 6005604
20020703 22.16 22.17 20.36 20.95 8744727
20020705 21.04 21.99 20.94 21.54 2183165
20020708 21.68 21.70 21.15 21.28 2660467
20020709 21.15 21.30 20.62 20.78 2280592
20020710 20.76 20.76 19.71 19.86 3953831
20020711 19.56 19.98 19.29 19.70 3059560
20020712 20.72 20.99 20.04 20.62 6058339
20020715 20.78 21.39 19.47 20.69 31087198
20020716 20.99 21.10 20.15 20.21 8645959
20020717 20.28 20.63 19.65 19.99 6183922
20020718 20.07 20.34 19.80 19.80 6882892
20020719 19.69 19.78 19.01 19.09 3873386
20020722 19.01 19.42 18.04 18.30 4017739
20020723 18.36 18.80 17.45 17.81 4095502
20020724 18.04 20.16 18.03 20.05 12178352
20020725 19.80 21.11 19.69 21.06 6357770
20020726 21.03 21.06 20.43 20.74 4728776
20020729 20.86 22.08 20.84 21.85 4583977
20020730 21.65 21.70 20.93 21.08 4528113
20020731 21.22 21.61 20.89 21.44 3138216
20020801 21.44 21.70 21.25 21.48 2556784
20020802 21.57 21.64 20.97 21.15 4090586
20020805 21.03 21.48 20.33 20.34 3113189
20020806 20.89 21.90 20.78 21.62 5791086
20020807 21.74 22.15 21.30 22.01 2959004
20020808 22.15 22.68 21.81 22.52 3115424
20020809 22.44 22.69 22.15 22.35 1914124
20020812 22.13 22.29 21.79 22.20 1832339
20020813 22.18 22.55 21.84 21.85 2641250
20020814 21.87 22.89 21.62 22.78 3557867
20020815 22.91 22.97 22.15 22.57 3001461
20020816 22.43 22.82 22.17 22.59 2122832
20020819 22.78 23.20 22.51 23.19 1921275
20020820 23.06 23.23 22.57 22.89 2585833
20020821 23.14 23.39 22.91 23.29 2223387
20020822 23.27 23.63 23.15 23.50 1765302
20020823 22.64 23.23 22.50 22.64 2929061
20020826 22.63 23.04 22.38 23.01 1708545
20020827 23.14 23.36 22.80 22.80 2364611
20020828 22.83 22.95 21.96 22.27 2074621
20020829 21.99 23.04 21.99 22.75 2969485
20020830 22.74 23.34 22.55 22.84 2819448
20020903 22.81 22.81 21.97 22.06 2805159
20020904 22.38 22.91 22.25 22.89 4368046
20020905 21.95 22.47 21.91 22.09 4320713
20020906 22.37 22.86 22.03 22.55 2993152
20020909 22.30 22.78 22.26 22.66 1862515
20020910 22.76 23.16 22.55 23.03 2722996
20020911 23.14 23.22 22.84 23.04 1501265
20020912 22.96 23.09 22.64 22.84 2703794
20020913 22.91 22.91 22.38 22.47 4820837
20020916 22.28 22.45 22.00 22.15 1923691
20020917 22.24 22.49 22.00 22.10 2618059
20020918 22.00 22.44 21.85 22.35 2631902
20020919 22.14 22.52 22.01 22.18 2481865
20020920 22.33 22.51 21.52 21.90 5468318
20020923 21.75 21.86 21.17 21.57 2824360
20020924 21.38 21.73 21.30 21.47 2973058
20020925 21.51 22.46 21.50 22.12 2551971
20020926 22.28 22.67 22.10 22.52 1950929
20020927 22.45 22.73 22.13 22.22 2175985
20020930 22.29 22.47 21.59 22.07 4582831
20021001 22.06 23.16 22.05 23.08 3970179
20021002 22.80 22.84 21.70 21.71 5091886
20021003 21.73 22.09 21.61 21.63 3892035
20021004 21.82 22.01 20.53 20.94 7084790
20021007 19.63 19.84 18.60 18.83 25053970
20021008 19.08 19.80 19.04 19.55 11889551
20021009 19.41 19.90 19.26 19.45 6483748
20021010 19.43 20.13 19.29 19.98 6849910
20021011 20.06 20.60 19.36 20.55 6685584
20021014 20.54 20.84 20.47 20.69 3039145
20021015 21.02 21.92 20.76 21.62 7286626
20021016 21.35 21.92 21.05 21.08 4976679
20021017 21.37 21.90 21.12 21.14 4403323
20021018 21.08 21.17 20.69 20.92 4912377
20021021 20.92 21.25 20.55 21.11 5297740
20021022 21.11 21.17 20.42 20.81 3284742
20021023 20.76 21.04 19.67 20.04 11782828
20021024 19.81 20.51 19.62 19.68 7676008
20021025 19.56 20.60 19.26 20.47 4735994
20021028 20.30 20.61 19.98 20.35 3704489
20021029 20.33 20.65 19.68 20.08 3245000
20021030 20.16 20.42 19.71 20.06 2964127
20021031 20.09 20.92 20.09 20.49 5863059
20021101 20.37 21.38 20.02 21.16 5491092
20021104 21.79 21.80 20.82 21.05 4085387
20021105 21.05 21.37 20.93 21.37 2230463
20021106 21.38 21.60 21.03 21.57 2314859
20021107 21.49 21.52 21.00 21.12 2272884
20021108 21.08 21.63 21.05 21.40 2287173
20021111 21.40 21.60 20.62 20.70 2171073
20021112 20.63 21.02 20.63 20.94 2313966
20021113 20.80 21.23 20.49 20.91 2645744
20021114 21.03 21.39 19.56 20.82 8539168
20021115 20.63 21.52 20.56 21.38 2726568
20021118 21.50 21.52 21.02 21.12 1695956
20021119 20.92 21.48 20.81 21.33 2923492
20021120 21.39 21.98 20.85 21.94 3332522
20021121 21.94 22.35 21.67 22.30 3792903
20021122 22.35 22.35 21.84 21.99 2218406
20021125 21.95 22.25 21.66 22.21 1731679
20021126 22.21 22.21 21.61 21.86 2294765
20021127 21.89 22.57 21.68 22.46 2629222
20021129 22.51 22.71 22.38 22.51 1337831
20021202 22.66 22.66 21.74 22.09 2184916
20021203 22.08 22.17 21.75 21.88 1893772
20021204 21.88 22.37 21.53 22.14 3065045
20021205 22.17 22.18 21.62 21.88 1641031
20021206 21.82 22.39 21.62 22.24 1985760
20021209 22.21 22.31 21.72 21.74 2252343
20021210 21.72 21.96 21.55 21.87 1589233
20021211 21.63 22.18 21.52 22.06 1475344
20021212 22.06 22.17 21.61 22.12 2161934
20021213 22.01 22.03 21.57 21.67 2395259
20021216 22.03 22.37 21.80 22.36 2534004
20021217 22.31 22.42 21.98 22.23 1982591
20021218 22.20 22.30 21.52 21.65 2872169
20021219 21.53 22.05 21.52 21.63 2324771
20021220 22.19 22.33 21.64 22.23 4270333
20021223 22.24 22.61 22.19 22.46 2062448
20021224 22.44 22.74 22.30 22.32 1701976
20021226 22.55 22.57 22.13 22.28 1690377
20021227 22.46 22.48 21.72 21.99 2318079
20021230 21.93 22.22 21.85 21.91 2865923
20021231 21.90 21.98 21.79 21.83 2239560
20030102 21.79 22.33 21.76 21.90 4311376
20030103 21.94 22.01 21.68 22.01 2138735
20030106 21.99 22.20 21.76 21.89 4626342
20030107 21.83 21.88 21.20 21.87 4476890
20030108 21.61 21.64 20.82 20.91 5409742
20030109 21.09 21.36 20.98 21.18 4317176
20030110 21.04 21.18 20.91 21.09 2276589
20030113 21.29 21.29 20.73 20.80 2402843
20030114 20.70 20.99 20.65 20.91 2597801
20030115 21.08 21.08 20.25 20.27 3109509
20030116 20.33 20.73 20.33 20.62 2511698
20030117 20.47 20.65 20.25 20.29 1657364
20030121 20.44 20.56 20.05 20.08 2924812
20030122 20.02 20.47 19.92 20.02 2696395
20030123 20.01 20.43 19.93 20.24 2526866
20030124 20.42 20.42 19.68 19.72 3283499
20030127 19.69 20.12 19.54 19.54 2724947
20030128 19.60 19.90 19.52 19.60 4148540
20030129 19.62 20.41 19.18 20.10 4456814
20030130 20.07 20.19 19.49 19.50 3429828
20030131 19.45 20.36 19.34 20.12 2555865
20030203 20.13 20.89 20.06 20.33 3759070
20030204 20.26 20.33 19.81 20.13 2077616
20030205 20.18 20.63 19.84 19.97 2100368
20030206 19.81 20.06 19.52 19.73 1940209
20030207 19.73 19.97 19.43 19.64 1999097
20030210 19.63 19.89 19.40 19.82 1888458
20030211 19.83 20.02 19.10 19.35 3512362
20030212 18.83 19.16 18.35 18.46 6837797
20030213 18.83 19.30 18.65 19.22 5512798
20030214 19.23 19.50 18.85 19.16 2440764
20030218 19.12 19.82 19.09 19.55 2159257
20030219 19.56 19.77 19.52 19.59 2567018
20030220 19.66 19.73 19.37 19.45 2523297
20030221 19.54 19.73 19.11 19.73 2779374
20030224 19.65 19.73 19.23 19.24 2650444
20030225 19.08 19.71 18.79 19.57 3525746
20030226 19.54 19.70 19.34 19.41 1986787
20030227 19.31 19.77 19.30 19.65 2461868
20030228 19.70 19.75 19.45 19.66 1541565
20030303 19.72 20.01 19.36 19.37 2309004
20030304 19.27 19.42 18.92 18.96 1365972
20030305 18.97 19.25 18.85 19.06 2283601
20030306 19.06 19.13 18.78 18.87 2795674
20030307 18.77 19.36 18.73 19.12 2258198
20030310 19.03 19.11 18.59 18.71 2026451
20030311 18.71 19.01 18.57 18.65 1367754
20030312 18.57 18.78 18.43 18.75 1797824
20030313 19.03 19.71 18.99 19.71 5150582
20030314 20.05 20.10 19.44 19.59 3030986
20030317 19.75 20.29 19.58 20.29 3882657
20030318 20.30 20.46 20.07 20.40 3190981
20030319 20.41 20.46 19.86 20.23 3878200
20030320 20.08 20.36 19.85 20.32 2441368
20030321 20.53 20.91 20.30 20.80 3210145
20030324 20.64 20.73 20.09 20.18 3010040
20030325 20.41 20.59 20.21 20.54 2219425
20030326 20.53 20.70 20.37 20.53 2120933
20030327 20.30 20.50 20.22 20.45 1697994
20030328 20.37 20.55 20.19 20.47 1333883
20030331 20.27 20.28 19.79 19.97 2323711
20030401 19.85 20.29 19.69 19.99 2528719
20030402 20.13 20.69 20.13 20.52 2411062
20030403 20.49 20.65 20.21 20.43 1385581
20030404 20.34 20.39 19.55 19.74 6034341
20030407 19.90 20.31 19.69 19.71 4737893
20030408 19.71 19.71 19.37 19.47 5796354
20030409 19.45 19.64 18.93 19.31 5963925
20030410 19.31 19.47 19.14 19.30 4472721
20030411 19.43 19.63 19.27 19.50 3954855
20030414 19.63 20.06 19.52 19.97 4687087
20030415 19.94 20.36 19.68 20.29 5359600
20030416 20.42 20.46 19.91 20.06 3558657
20030417 19.88 20.24 19.82 20.19 3882657
20030421 20.05 20.59 20.05 20.31 5561933
20030422 20.19 20.64 20.03 20.53 7254579
20030423 21.20 22.15 20.78 21.66 11478171
20030424 21.56 22.09 21.55 21.77 5135429
20030425 21.73 21.77 20.95 21.19 8685172
20030428 21.33 21.98 21.11 21.94 4765079
20030429 21.99 22.29 21.88 22.11 4298019
20030430 22.03 22.58 21.86 22.36 5658197
20030501 22.24 22.56 22.02 22.35 3458827
20030502 22.33 22.65 22.29 22.55 2549665
20030505 22.70 22.79 22.37 22.67 3502057
20030506 22.67 23.23 22.57 23.21 3998531
20030507 23.00 23.34 22.97 23.11 4429491
20030508 22.84 22.99 22.66 22.73 4574779
20030509 22.79 23.13 22.65 23.08 1796041
20030512 23.11 23.50 22.79 23.30 3151762
20030513 23.26 23.28 22.95 23.19 2135640
20030514 23.21 23.24 22.40 23.00 1973417
20030515 23.04 23.21 22.91 23.18 2716790
20030516 23.12 23.19 22.83 23.03 2227002
20030519 23.04 23.07 22.60 22.62 2265329
20030520 22.55 22.89 22.22 22.42 3055052
20030521 22.43 22.51 22.19 22.33 4347043
20030522 22.55 22.59 22.21 22.40 2448053
20030523 22.57 23.12 22.44 23.00 4430383
20030527 22.89 23.56 22.89 23.50 3279669
20030528 23.69 23.72 23.27 23.46 1688965
20030529 23.54 23.65 23.20 23.34 2172099
20030530 23.38 23.67 23.22 23.50 2056770
20030602 23.50 24.59 23.49 24.25 4990305
20030603 24.32 24.41 24.11 24.28 2149834
20030604 24.33 24.61 24.12 24.51 1639538
20030605 24.60 24.81 24.33 24.71 2458417
20030606 24.75 24.96 24.41 24.61 3335182
20030609 24.55 24.67 24.22 24.38 3015468
20030610 24.49 24.69 24.20 24.60 1743735
20030611 24.70 24.70 24.26 24.68 1931645
20030612 24.56 24.86 24.42 24.83 1341643
20030613 24.86 24.86 24.42 24.61 1680504
20030616 24.68 25.17 24.55 25.17 2094619
20030617 25.26 25.58 24.85 25.44 4147381
20030618 25.38 25.60 25.04 25.26 4706659
20030619 25.14 25.22 24.29 24.59 3433590
20030620 24.94 24.95 24.19 24.50 4822433
20030623 24.34 24.44 23.89 24.06 3274623
20030624 24.14 24.63 24.03 24.42 3308020
20030625 24.41 24.82 23.33 24.33 2189019
20030626 24.24 24.84 24.17 24.74 2242008
20030627 24.86 24.88 24.41 24.49 2568847
20030630 24.43 24.70 24.26 24.40 2910826
20030701 24.33 24.64 23.89 24.55 2166755
20030702 24.50 24.70 24.42 24.61 3206940
20030703 24.55 24.78 24.20 24.50 2500719
20030707 24.44 25.11 24.38 24.82 2847596
20030708 24.79 25.27 24.64 25.20 3077808
20030709 25.14 25.27 24.98 25.18 1132804
20030710 25.22 25.29 24.70 24.76 1310918
20030711 24.86 25.13 24.74 24.86 1384390
20030714 24.94 25.29 24.82 25.10 1453854
20030715 24.96 25.21 24.94 25.12 1619055
20030716 25.05 25.21 24.75 25.07 1861290
20030717 25.06 25.14 24.77 24.85 1562059
20030718 24.97 25.31 24.77 25.21 1969494
20030721 25.16 25.35 25.06 25.22 1992204
20030722 25.32 25.59 24.91 25.53 1801622
20030723 25.07 25.40 24.25 24.80 5508617
20030724 24.86 25.13 24.60 24.68 3987079
20030725 24.50 25.13 24.48 25.06 2302122
20030728 25.04 25.13 24.82 24.89 2614712
20030729 24.84 25.17 24.59 25.08 2565285
20030730 25.00 25.38 24.95 25.28 1848377
20030731 25.45 26.01 25.25 25.60 3281303
20030801 25.58 25.65 25.02 25.22 2766999
20030804 25.29 25.48 24.57 25.07 3098736
20030805 25.21 25.24 24.66 24.76 3010124
20030806 24.40 24.80 23.92 24.48 3825886
20030807 24.45 24.47 24.09 24.47 1989532
20030808 24.38 24.49 24.09 24.42 1721471
20030811 24.49 24.71 24.37 24.67 1764218
20030812 24.72 25.04 24.38 25.00 1999328
20030813 24.93 25.00 24.49 24.84 1647553
20030814 24.78 24.93 24.56 24.89 1917396
20030815 24.93 24.93 24.29 24.59 1134140
20030818 24.58 25.31 24.56 25.26 2735384
20030819 25.24 25.50 25.17 25.41 2064785
20030820 25.44 25.53 24.90 25.22 3168200
20030821 24.99 25.15 24.82 25.06 1827003
20030822 25.15 25.15 24.82 24.87 1551817
20030825 24.92 25.02 24.57 24.84 1949456
20030826 24.84 24.86 24.23 24.71 2263382
20030827 24.72 24.94 24.50 24.71 1407545
20030828 24.53 24.95 24.29 24.79 2435722
20030829 24.82 24.91 24.48 24.62 1287669
20030902 24.40 24.92 24.31 24.79 2866576
20030903 24.79 24.79 24.40 24.69 1603361
20030904 24.71 24.96 24.60 24.92 2021765
20030905 25.01 25.01 24.37 24.55 1926613
20030908 24.76 25.07 24.50 24.64 2227632
20030909 24.54 24.63 24.28 24.36 1879036
20030910 24.32 24.51 23.98 24.01 2196952
20030911 24.02 24.57 23.99 24.25 1774547
20030912 24.25 24.47 23.90 24.40 1970632
20030915 24.38 24.48 24.06 24.24 1714965
20030916 24.09 24.57 24.09 24.55 967086
20030917 24.51 24.63 24.13 24.33 1448628
20030918 24.06 24.60 24.03 24.60 1519325
20030919 24.41 24.73 24.09 24.54 2487745
20030922 24.28 24.60 24.14 24.30 2313002
20030923 24.18 24.69 24.18 24.69 1518880
20030924 24.35 24.58 23.90 23.96 2346350
20030925 23.97 23.97 23.25 23.38 5353876
20030926 23.59 23.59 23.16 23.42 3449050
20030929 23.37 23.87 23.15 23.78 2921266
20030930 23.68 23.78 23.19 23.46 3536644
20031001 23.47 24.05 23.24 23.92 3274308
20031002 23.90 24.31 23.63 24.15 2086237
20031003 24.26 24.58 24.17 24.31 1929725
20031006 24.33 24.58 24.27 24.34 1605585
20031007 24.39 24.63 24.21 24.46 2213848
20031008 24.51 24.81 24.51 24.69 2586454
20031009 24.80 25.38 24.51 24.72 3537533
20031010 24.81 25.04 24.66 24.90 2895922
20031013 24.81 25.14 24.77 25.05 2621580
20031014 25.04 25.26 24.87 25.06 3749180
20031015 25.21 25.63 25.13 25.34 4274297
20031016 25.29 25.61 25.26 25.33 4991941
20031017 25.42 25.51 24.70 24.72 4012850
20031020 24.85 24.96 24.62 24.92 3248963
20031021 24.92 25.06 24.64 24.89 2811885
20031022 23.84 24.20 23.43 23.95 6339636
20031023 23.91 23.91 22.84 23.52 5550850
20031024 23.52 23.79 23.25 23.77 2744300
20031027 23.84 23.96 23.61 23.81 2155156
20031028 23.88 23.97 23.54 23.95 1943953
20031029 24.03 24.19 23.68 24.18 1370372
20031030 24.35 24.36 23.67 23.75 3481953
20031031 23.72 23.95 23.52 23.59 2770979
20031103 23.70 23.76 23.43 23.74 3074221
20031104 23.66 23.83 23.45 23.77 1765654
20031105 23.79 24.12 23.57 23.83 1803448
20031106 23.68 23.94 23.53 23.88 1417503
20031107 23.88 24.12 23.69 23.70 1586910
20031110 23.69 24.06 23.26 23.38 1776325
20031111 23.42 23.47 22.80 23.32 2008870
20031112 23.32 23.68 22.94 23.67 1884817
20031113 23.66 23.76 23.17 23.67 1322351
20031114 23.69 24.04 23.35 23.35 1499761
20031117 23.44 23.51 23.15 23.30 1751870
20031118 23.37 23.69 23.26 23.39 2598459
20031119 23.34 23.75 23.33 23.56 1976857
20031120 23.44 23.69 23.16 23.23 1559787
20031121 23.41 23.68 23.01 23.37 1894154
20031124 23.47 23.99 23.40 23.88 2110248
20031125 23.79 24.20 23.67 24.17 1807005
20031126 24.01 24.40 23.97 24.38 1340805
20031128 24.38 24.38 24.09 24.13 687273
20031201 24.16 24.97 24.10 24.91 2793935
20031202 24.88 25.25 24.47 24.48 2957318
20031203 24.60 25.07 24.46 24.55 2825013
20031204 24.51 24.82 24.47 24.79 2171038
20031205 24.66 25.14 24.51 24.56 2035182
20031208 24.50 25.11 24.50 25.05 2159495
20031209 25.02 25.15 24.80 24.82 1434483
20031210 24.89 24.96 24.38 24.55 2338417
20031211 24.56 25.04 24.39 25.02 1691545
20031212 25.00 25.68 24.95 25.67 2791715
20031215 25.76 25.81 25.23 25.33 2091567
20031216 25.25 25.48 25.15 25.41 2824125
20031217 25.38 25.56 25.25 25.55 3082963
20031218 25.63 25.86 25.59 25.79 2313554
20031219 25.53 25.83 25.06 25.54 3455014
20031222 25.59 25.89 25.32 25.83 858648
20031223 25.90 26.01 25.60 25.80 1501968
20031224 25.70 25.74 25.59 25.69 398690
20031226 25.63 25.81 25.59 25.72 309007
20031229 25.82 25.90 25.61 25.88 1037570
20031230 25.85 25.90 25.61 25.82 1471777
20031231 25.85 25.98 25.66 25.76 1749262
20040102 25.85 26.06 25.61 26.01 2210108
20040105 25.68 25.68 25.24 25.43 4870851
20040106 25.50 25.51 24.63 25.24 3150891
20040107 25.00 25.23 24.83 25.14 2697593
20040108 25.18 25.24 24.79 25.10 2389474
20040109 24.98 25.13 24.51 24.69 1982349
20040112 24.61 24.99 24.54 24.75 2432096
20040113 24.46 24.62 23.97 24.60 3108714
20040114 25.13 25.89 24.89 25.71 4903261
20040115 25.74 25.83 25.39 25.56 1976133
20040116 25.70 25.85 25.49 25.68 1804759
20040120 25.58 25.91 25.38 25.74 2055161
20040121 25.76 25.96 25.63 25.80 2626557
20040122 25.87 25.89 25.52 25.54 1410509
20040123 25.81 25.81 25.53 25.67 1905097
20040126 25.74 26.52 25.51 26.50 4233302
20040127 26.50 26.65 26.23 26.55 2153723
20040128 26.69 26.91 26.49 26.52 3727171
20040129 26.44 26.75 26.25 26.47 1918860
20040130 26.31 26.58 26.24 26.39 1191185
20040202 26.28 26.34 25.90 26.09 3033682
20040203 26.26 26.29 25.85 26.14 1498860
20040204 26.09 26.22 25.47 25.84 2000552
20040205 25.73 26.11 25.61 25.73 1696429
20040206 25.63 26.35 25.59 26.31 2337973
20040209 26.37 26.42 25.92 26.00 2057380
20040210 25.79 26.23 25.69 26.11 1365667
20040211 25.98 26.13 25.45 25.79 6774616
20040212 25.77 26.56 25.68 26.18 5358779
20040213 26.07 26.35 25.69 25.69 1771017
20040217 25.70 26.12 25.69 25.91 2666070
20040218 25.91 26.09 25.52 25.93 1546365
20040219 26.03 26.50 25.83 25.84 1790995
20040220 25.95 26.05 25.52 25.77 1491756
20040223 25.59 25.84 25.56 25.70 1776788
20040224 25.80 26.22 25.61 25.96 1198733
20040225 26.14 26.14 25.82 25.92 733003
20040226 25.81 26.14 25.64 25.80 1641612
20040227 25.81 26.03 25.39 25.80 1450541
20040301 25.67 26.09 25.61 25.80 1958585
20040302 25.85 25.85 25.31 25.56 3633002
20040303 25.49 25.79 25.31 25.71 2075178
20040304 25.75 25.97 25.46 25.75 1341041
20040305 25.94 26.43 25.53 26.22 2587212
20040308 26.26 26.45 26.16 26.17 1904943
20040309 26.05 26.11 25.73 25.85 1314442
20040310 25.53 26.13 25.38 25.40 1552948
20040311 25.32 25.88 25.21 25.39 1753328
20040312 25.40 25.86 25.27 25.78 1275430
20040315 25.58 25.66 25.18 25.42 2432050
20040316 25.48 25.92 25.11 25.32 2155419
20040317 25.30 25.70 25.27 25.49 1107855
20040318 25.48 25.48 25.04 25.07 2180245
20040319 25.10 25.21 24.63 24.63 2197977
20040322 24.57 24.72 24.44 24.67 2186894
20040323 24.68 24.98 24.59 24.65 1577330
20040324 24.70 25.09 24.48 24.75 1885880
20040325 24.86 24.97 24.71 24.81 2118623
20040326 24.72 24.90 24.60 24.61 1865488
20040329 24.62 25.13 24.61 24.93 2510961
20040330 24.88 25.17 24.82 25.12 1274543
20040331 25.20 25.20 24.71 24.98 1450984
20040401 25.12 25.26 24.75 24.85 2485692
20040402 24.90 25.31 24.89 25.30 2856750
20040405 25.27 25.35 25.15 25.31 1892087
20040406 25.24 25.36 24.87 24.93 2283981
20040407 24.93 25.12 24.73 24.89 1228438
20040408 25.06 25.22 24.84 24.90 1208045
20040412 24.82 25.26 24.82 25.11 1178343
20040413 25.08 25.17 24.62 24.66 1432365
20040414 24.69 24.97 24.69 24.85 1896077
20040415 24.93 25.19 24.78 25.00 1521472
20040416 25.03 25.09 24.69 25.00 1553391
20040419 24.92 25.06 24.63 24.96 1052883
20040420 24.91 25.17 24.59 24.59 1118495
20040421 24.56 24.85 24.47 24.71 1645601
20040422 24.52 25.71 24.39 25.43 2534900
20040423 26.35 26.35 25.51 25.70 5102606
20040426 25.81 26.12 25.78 25.90 1952378
20040427 26.04 26.27 25.95 26.11 2431163
20040428 26.21 26.21 25.79 25.87 2076064
20040429 25.85 26.11 25.66 25.79 2459979
20040430 25.83 25.90 25.55 25.65 2075621
20040503 25.72 25.80 25.50 25.80 2932114
20040504 25.78 26.06 25.53 25.86 2289744
20040505 25.85 25.90 25.63 25.82 1946615
20040506 25.65 25.81 25.59 25.76 1694367
20040507 25.61 25.74 25.04 25.08 2205957
20040510 25.23 25.23 24.70 24.89 1705893
20040511 24.79 25.33 24.64 25.16 1986957
20040512 25.06 25.16 24.53 24.97 2693608
20040513 24.90 24.97 24.80 24.90 1927552
20040514 24.96 25.11 24.75 24.86 1443004
20040517 24.75 24.87 24.25 24.61 2507858
20040518 24.65 24.79 24.37 24.66 1831796
20040519 24.82 25.22 24.55 24.66 1753771
20040520 24.70 24.99 24.63 24.88 978849
20040521 25.06 25.52 24.91 25.30 2142562
20040524 25.37 25.69 25.09 25.44 1541865
20040525 25.47 25.86 25.38 25.73 1981637
20040526 25.59 25.89 25.56 25.81 1073276
20040527 25.97 26.13 25.76 25.98 2000827
20040528 26.04 26.04 25.65 25.80 1118161
20040601 25.81 25.83 25.58 25.81 1582070
20040602 25.84 25.86 25.53 25.76 1302751
20040603 25.66 25.86 25.41 25.41 1277519
20040604 25.52 25.82 25.51 25.55 1387299
20040607 25.48 26.02 25.48 26.01 1155345
20040608 25.83 26.22 25.82 26.22 1694063
20040609 26.35 26.38 26.05 26.08 1450599
20040610 26.03 26.25 25.97 26.08 765803
20040614 26.03 26.10 25.63 25.75 1189872
20040615 25.93 26.18 25.78 26.00 1593136
20040616 26.15 26.16 25.70 25.97 1167739
20040617 25.95 25.95 25.69 25.87 1266453
20040618 25.61 26.16 25.60 26.06 1851207
20040621 25.96 26.15 25.87 25.96 968542
20040622 26.00 26.18 25.70 26.18 1175264
20040623 26.19 26.34 25.94 26.21 1108423
20040624 26.22 26.35 26.14 26.22 1091159
20040625 26.30 26.60 26.25 26.49 1695833
20040628 26.61 26.76 26.51 26.59 1227941
20040629 26.78 27.02 26.58 26.97 2041994
20040630 27.02 27.09 26.80 26.93 1391726
20040701 26.93 27.05 26.27 26.58 1857847
20040702 26.50 26.90 26.29 26.64 1435549
20040706 26.76 26.90 26.48 26.50 1304079
20040707 26.69 26.70 26.48 26.60 844597
20040708 26.70 26.71 26.35 26.49 1212891
20040709 26.63 26.66 26.45 26.52 1221301
20040712 26.54 26.72 26.40 26.62 1034056
20040713 26.72 26.79 26.50 26.78 1568790
20040714 26.68 27.02 26.68 26.84 1714425
20040715 26.89 26.89 26.67 26.75 1194741
20040716 26.95 27.02 26.68 26.81 1548427
20040719 26.93 27.00 26.49 26.68 2544857
20040720 26.69 26.86 26.54 26.84 1517884
20040721 26.83 26.84 26.11 26.12 1453698
20040722 26.24 26.33 25.29 26.04 2161070
20040723 25.86 26.00 25.19 25.51 2112820
20040726 25.53 25.76 25.41 25.51 3641328
20040727 25.48 26.09 25.25 25.96 2822848
20040728 25.74 26.20 25.64 26.16 1851207
20040729 26.25 26.43 26.11 26.29 1410317
20040730 26.45 26.45 25.78 25.95 1374904
20040802 25.82 26.08 25.64 26.04 1387299
20040803 26.12 26.12 25.47 25.62 1724164
20040804 25.74 25.75 25.23 25.60 1906540
20040805 25.52 25.63 25.12 25.13 1675028
20040806 24.99 25.27 24.52 24.57 1925574
20040809 24.66 24.97 24.51 24.74 1038925
20040810 24.85 25.00 24.60 24.88 1590038
20040811 24.87 25.36 24.61 25.25 1674586
20040812 25.06 25.17 24.65 24.90 1775512
20040813 24.74 25.00 24.59 24.71 1066370
20040816 24.81 25.64 24.70 25.28 2262882
20040817 25.15 25.37 24.85 24.97 1854749
20040818 25.09 25.40 24.84 25.40 1903884
20040819 25.29 25.29 24.76 25.00 1730361
20040820 25.05 25.67 24.88 25.55 1420941
20040823 25.57 25.73 25.36 25.45 1698489
20040824 25.57 25.70 25.22 25.52 1883964
20040825 25.64 25.66 25.23 25.55 1441746
20040826 25.38 25.60 25.33 25.41 1169510
20040827 25.43 25.53 25.35 25.52 708257
20040830 25.63 25.88 25.27 25.39 1214159
20040831 25.37 25.94 25.34 25.92 1785658
20040901 25.79 26.29 25.79 26.11 1780796
20040902 26.17 26.47 26.10 26.35 1618142
20040903 26.47 26.49 26.08 26.13 1257917
20040907 26.35 26.43 26.05 26.21 1383885
20040908 26.33 26.34 25.51 25.57 2384561
20040909 25.64 25.88 25.62 25.80 1382117
20040910 25.86 25.90 25.51 25.81 1138578
20040913 25.87 26.01 25.67 25.97 1283552
20040914 25.76 25.95 25.66 25.74 920233
20040915 25.86 25.90 25.56 25.56 1188082
20040916 25.67 26.00 25.67 25.88 691280
20040917 26.10 26.24 26.01 26.13 1342780
20040920 26.12 26.41 25.95 26.14 1540351
20040921 26.16 26.24 25.97 26.20 789844
20040922 26.04 26.17 25.57 25.67 1227419
20040923 25.68 25.79 25.43 25.43 1099683
20040924 25.57 25.85 25.34 25.67 892829
20040927 25.60 25.69 25.26 25.40 784098
20040928 25.68 26.03 25.40 25.97 937029
20040929 25.87 26.05 25.73 25.96 1103219
20040930 25.82 26.29 25.80 26.24 1569965
20041001 26.47 26.47 26.13 26.38 1684441
20041004 26.30 26.42 26.17 26.18 1158910
20041005 26.28 26.33 26.02 26.17 1184104
20041006 26.13 26.34 26.13 26.34 1145208
20041007 26.28 26.37 25.76 25.79 682882
20041008 25.91 25.96 25.55 25.75 999350
20041011 25.88 26.29 25.75 25.90 1034267
20041012 25.82 25.85 25.39 25.59 1596043
20041013 25.57 25.78 25.25 25.32 2739041
20041014 25.37 25.95 25.37 25.53 1270734
20041015 25.82 26.10 25.53 25.88 2476938
20041018 25.87 26.36 25.80 26.06 2178149
20041019 25.94 26.06 25.66 25.68 1404659
20041020 25.69 25.69 25.23 25.32 3278716
20041021 25.41 25.42 25.08 25.34 1870079
20041022 25.01 25.06 24.30 24.40 4530003
20041025 24.29 24.74 24.25 24.46 2205553
20041026 24.54 24.57 24.10 24.47 2371743
20041027 24.36 24.86 24.18 24.73 1857703
20041028 24.48 24.73 24.19 24.72 2173287
20041029 24.75 25.29 24.73 25.18 2425224
20041101 25.41 25.77 25.21 25.34 2334174
20041102 25.38 25.71 25.10 25.15 2075165
20041103 25.44 25.68 25.20 25.50 2497712
20041104 25.38 26.30 25.19 26.25 2442462
20041105 26.34 26.43 25.96 26.06 1855493
20041108 26.24 26.35 25.97 26.35 1832952
20041109 26.36 26.36 26.05 26.31 1372835
20041110 26.42 26.45 26.09 26.27 1317586
20041111 26.34 26.77 26.15 26.57 1780354
20041112 26.58 26.58 26.33 26.51 1474052
20041115 26.50 26.55 26.21 26.50 1373719
20041116 26.56 26.69 26.06 26.19 1696817
20041117 26.30 26.81 26.29 26.54 889735
20041118 26.63 26.68 26.32 26.61 1474494
20041119 26.64 26.81 26.34 26.49 2116712
20041122 26.51 26.68 26.47 26.55 1691513
20041123 26.55 26.77 26.28 26.53 1730851
20041124 26.88 27.28 26.77 27.17 3969995
20041126 27.03 27.17 26.89 26.91 602881
20041129 26.92 27.30 26.81 27.15 2339224
20041130 27.08 27.26 26.95 27.07 2022325
20041201 27.07 27.42 27.07 27.25 1978630
20041202 27.27 27.37 27.04 27.27 1366018
20041203 27.12 27.30 26.85 26.89 2121190
20041206 27.06 27.15 26.90 26.99 1232727
20041207 27.01 27.01 26.36 26.37 1723081
20041208 26.48 26.78 26.33 26.68 2342313
20041209 26.60 26.83 26.31 26.79 2039097
20041210 26.88 26.88 26.53 26.79 1423396
20041213 26.94 27.13 26.92 27.08 1807823
20041214 26.91 27.45 26.90 27.40 1846221
20041215 27.50 27.60 27.26 27.56 1714695
20041216 27.61 27.61 27.34 27.44 1890358
20041217 27.51 27.70 27.31 27.55 2434999
20041220 27.73 27.87 27.50 27.57 1393383
20041221 27.65 27.78 27.42 27.59 1261415
20041222 27.72 27.81 27.42 27.80 1589789
20041223 27.90 27.92 27.45 27.51 932600
20041227 27.51 27.60 26.98 27.34 1565514
20041228 27.42 27.64 27.27 27.63 1310848
20041229 27.73 27.74 27.49 27.58 1219927
20041230 27.64 27.67 27.32 27.56 972764
20041231 27.54 27.57 27.35 27.40 960847
20050103 26.89 27.30 26.77 27.15 2179450
20050104 27.04 27.22 26.40 26.60 2393070
20050105 26.43 26.74 26.25 26.45 2578442
20050106 26.64 26.97 26.44 26.89 1664821
20050107 26.89 27.17 26.78 26.81 1510344
20050110 26.82 26.87 26.61 26.69 2111480
20050111 26.69 26.90 26.52 26.86 1464001
20050112 26.96 26.98 26.53 26.84 1347040
20050113 26.59 26.74 26.07 26.19 1958769
20050114 26.06 26.53 26.06 26.51 1337330
20050118 26.49 27.05 26.26 26.98 1904923
20050119 27.32 28.22 27.26 27.32 3421887
20050120 27.81 28.17 27.77 27.87 3037460
20050121 27.61 28.04 27.58 27.89 3760854
20050124 28.06 28.36 27.78 27.80 2069551
20050125 27.88 28.79 27.81 28.24 3396729
20050126 28.22 28.47 28.14 28.15 1722640
20050127 28.06 28.47 28.04 28.38 1527557
20050128 28.45 28.45 27.82 28.14 2006436
20050131 28.13 28.58 28.06 28.48 1706751
20050201 28.72 28.77 28.51 28.61 1452967
20050202 28.63 28.75 28.39 28.66 1662614
20050203 28.75 28.75 28.30 28.38 1662173
20050204 28.50 28.84 28.26 28.81 1211100
20050207 28.86 28.92 28.38 28.57 1277304
20050208 28.68 28.73 28.35 28.39 1519171
20050209 28.01 28.01 27.15 27.47 3769240
20050210 27.59 28.29 27.49 27.81 3565771
20050211 27.94 28.33 27.74 28.17 1812678
20050214 28.29 28.34 28.15 28.28 2139728
20050215 28.30 28.50 28.22 28.42 1538150
20050216 28.46 28.46 28.00 28.16 1507254
20050217 28.16 28.27 27.93 27.93 2311859
20050218 27.93 28.17 27.86 27.96 1933611
20050222 27.98 28.05 27.59 27.67 2340989
20050223 27.83 28.00 27.63 27.95 1591996
20050224 27.99 28.28 27.71 28.28 1498869
20050225 28.14 28.43 27.87 28.42 1001691
20050228 28.47 28.51 27.83 27.96 1694016
20050301 28.05 28.36 27.90 28.31 1448111
20050302 28.19 28.58 28.10 28.42 1531842
20050303 28.59 28.59 28.18 28.35 1367464
20050304 28.41 29.10 28.40 28.90 1655676
20050307 29.05 29.41 28.99 29.27 1830190
20050308 29.39 29.39 28.92 28.95 1475874
20050309 28.98 29.20 28.73 28.81 1518621
20050310 28.86 28.98 28.41 28.75 1250681
20050311 28.72 28.89 28.44 28.48 1307530
20050314 28.68 28.98 28.60 28.92 1378481
20050315 29.01 29.08 28.56 28.59 1323836
20050316 28.56 28.80 28.02 28.19 1286818
20050317 28.20 28.28 27.98 28.04 954096
20050318 28.02 28.37 27.94 28.37 1712085
20050321 28.41 28.53 28.15 28.41 1049285
20050322 28.37 28.67 28.11 28.17 1938600
20050323 28.12 28.54 28.03 28.35 1782595
20050324 28.28 28.59 28.15 28.40 991114
20050328 28.45 28.73 28.30 28.33 1153288
20050329 28.26 28.61 28.15 28.27 1109660
20050330 28.14 28.18 27.78 28.05 2484616
20050331 27.94 28.07 27.74 27.80 2343595
20050401 27.82 27.94 27.39 27.61 1985313
20050404 27.57 27.70 27.41 27.60 1989279
20050405 27.52 27.80 27.52 27.68 1376719
20050406 27.82 28.01 27.62 27.64 1804630
20050407 27.71 27.91 27.49 27.77 1255088
20050408 27.71 27.94 27.51 27.51 1306649
20050411 27.61 27.76 27.37 27.51 878738
20050412 27.50 27.58 27.18 27.48 2923544
20050413 27.53 27.53 26.90 27.01 2223286
20050414 27.15 27.21 26.60 26.74 2651638
20050415 26.64 26.97 26.42 26.59 2649875
20050418 26.75 26.76 26.34 26.45 2252372
20050419 26.66 26.78 25.98 26.54 2394715
20050420 26.56 26.64 25.82 25.87 2738454
20050421 25.98 26.64 25.87 26.50 2837169
20050422 26.63 26.73 25.96 26.13 1609844
20050425 26.30 26.54 25.90 26.39 2923985
20050426 26.44 26.50 26.04 26.14 2278373
20050427 26.02 26.46 25.64 26.40 2754759
20050428 26.33 26.58 25.94 25.94 2575839
20050429 26.34 26.66 25.94 26.52 2493430
20050502 26.50 26.80 26.49 26.73 2674994
20050503 26.72 27.21 26.69 26.98 3007275
20050504 27.07 27.38 26.36 27.34 3218807
20050505 27.40 27.40 26.84 26.98 2123249
20050506 27.22 27.40 27.03 27.23 2149691
20050509 27.13 27.39 27.00 27.22 1282852
20050510 27.01 27.15 26.86 27.02 1803748
20050511 26.94 27.09 26.57 26.98 1868530
20050512 27.08 27.09 26.59 26.74 3183111
20050513 26.75 26.90 26.19 26.51 1984872
20050516 26.57 26.67 26.37 26.59 1072201
20050517 26.44 26.72 26.34 26.71 2118842
20050518 26.78 27.15 26.72 26.86 2547635
20050519 26.99 27.34 26.82 27.21 2182743
20050520 27.30 27.32 26.93 27.23 1711203
20050523 27.14 27.84 27.14 27.72 2493870
20050524 27.76 27.76 27.39 27.53 2199930
20050525 27.59 27.59 26.91 27.19 2833202
20050526 27.18 27.54 26.98 27.35 1784799
20050527 27.39 27.49 27.28 27.38 937632
20050531 27.29 27.38 27.07 27.22 1788585
20050601 27.14 27.77 27.14 27.57 2253221
20050602 27.57 27.57 27.25 27.39 1791225
20050603 27.49 27.60 27.09 27.19 1476188
20050606 27.19 27.22 27.05 27.17 875153
20050607 27.23 27.70 27.09 27.17 1411068
20050608 27.26 27.39 26.85 26.90 1353869
20050609 27.04 27.04 26.41 26.64 2467500
20050610 26.73 26.73 26.45 26.47 1585747
20050613 26.39 26.60 26.38 26.48 1817185
20050614 26.35 26.74 26.35 26.55 1254870
20050615 26.87 26.87 26.40 26.55 1515347
20050616 26.48 26.94 26.48 26.84 1150151
20050617 26.18 26.80 25.60 26.14 6181509
20050620 25.95 26.21 25.94 26.00 1974704
20050621 26.14 26.14 25.60 25.73 2580579
20050622 25.98 25.98 25.50 25.57 2393140
20050623 25.64 25.78 25.25 25.46 3145974
20050624 25.54 25.60 25.15 25.33 3335172
20050627 25.43 25.53 25.18 25.35 2437140
20050628 25.54 25.95 25.48 25.90 2667258
20050629 25.92 25.95 25.66 25.74 1247830
20050630 25.66 25.87 25.45 25.47 1053351
20050701 25.60 25.60 25.23 25.55 1775825
20050705 25.45 25.62 25.34 25.45 1511828
20050706 25.45 25.65 25.44 25.54 2169182
20050707 25.45 25.64 25.32 25.58 1586627
20050708 25.62 26.30 25.50 26.20 2889896
20050711 26.35 26.50 26.19 26.42 1689146
20050712 26.43 26.43 26.02 26.13 2209222
20050713 26.16 26.16 25.82 25.91 2308661
20050714 26.11 26.30 25.89 26.18 1433068
20050715 26.15 26.49 26.12 26.36 1735786
20050718 26.36 26.72 26.36 26.43 1582667
20050719 26.53 26.60 26.27 26.33 1211310
20050720 26.45 26.81 26.35 26.71 2374220
20050721 26.71 26.77 26.40 26.40 1691346
20050722 26.45 26.61 26.35 26.59 1151911
20050725 26.66 26.77 26.32 26.33 830713
20050726 26.43 26.43 26.07 26.22 1148831
20050727 27.05 29.81 27.05 29.53 11096268
20050728 29.54 29.81 29.16 29.51 3598290
20050729 29.44 29.51 29.13 29.16 3360252
20050801 29.26 29.27 28.87 28.99 2214502
20050802 28.91 29.13 28.84 29.00 2151582
20050803 28.83 29.15 28.76 29.11 1438788
20050804 29.01 29.02 28.41 28.55 1779345
20050805 28.66 28.66 28.29 28.35 1793425
20050808 28.53 28.53 28.15 28.31 1250030
20050809 28.41 28.43 28.11 28.19 1123751
20050810 28.29 28.63 28.16 28.35 1716866
20050811 28.43 28.69 28.22 28.31 2808497
20050812 28.20 28.41 27.98 28.12 1850625
20050815 28.08 28.49 28.06 28.40 2482900
20050816 28.41 28.41 27.98 28.12 1888464
20050817 28.09 28.60 27.85 28.27 2809817
20050818 28.18 28.57 28.18 28.42 2096583
20050819 28.36 28.64 28.30 28.34 1922344
20050822 28.41 28.61 28.32 28.47 1782865
20050823 28.55 28.55 28.23 28.33 1766145
20050824 28.36 28.52 27.93 27.95 1698386
20050825 27.99 28.05 27.80 27.82 883073
20050826 27.79 28.02 27.64 27.87 1381589
20050829 27.88 28.30 27.73 28.25 1428668
20050830 28.19 28.19 27.76 27.99 1212094
20050831 27.88 28.41 27.77 28.41 1538512
20050901 28.41 28.63 28.07 28.11 1447572
20050902 28.25 28.25 27.90 27.99 945425
20050906 28.04 28.41 27.84 28.16 1520939
20050907 28.16 28.36 28.12 28.24 1588595
20050908 28.27 28.84 28.27 28.63 2242748
20050909 28.83 28.85 28.49 28.65 1259102
20050912 28.79 28.81 28.37 28.55 734989
20050913 28.62 28.72 28.37 28.46 1136531
20050914 28.37 28.55 28.17 28.33 1229667
20050915 28.48 28.48 28.07 28.16 1081176
20050916 28.20 28.37 27.95 28.24 2539731
20050919 28.17 28.40 27.70 27.90 1233182
20050920 27.99 28.20 27.31 27.47 2442640
20050921 27.32 27.54 27.11 27.38 2060868
20050922 27.45 27.50 27.01 27.45 1182220
20050923 27.33 27.75 27.21 27.69 1569704
20050926 27.87 28.73 27.80 28.18 2777844
20050927 28.35 28.68 28.12 28.47 2308647
20050928 28.66 28.67 28.31 28.49 1464706
20050929 28.43 28.84 28.15 28.84 1626816
20050930 28.86 29.32 28.69 29.16 2289756
20051003 29.19 29.50 29.08 29.45 2017814
20051004 29.45 29.50 28.94 28.98 1318411
20051005 28.93 28.99 28.34 28.38 1537633
20051006 28.27 28.38 27.90 28.03 2096453
20051007 28.13 28.37 27.87 28.15 1418137
20051010 28.08 28.29 27.91 28.12 773649
20051011 28.32 28.32 28.05 28.24 1485793
20051012 28.27 28.41 27.90 28.23 1981350
20051013 28.16 28.58 28.10 28.30 1632527
20051014 28.14 28.38 27.94 28.22 1169480
20051017 28.18 28.30 27.82 28.22 835155
20051018 28.18 28.19 27.81 27.91 1192764
20051019 27.95 28.55 27.80 28.55 1433514
20051020 28.63 29.14 28.38 28.66 2876692
20051021 28.68 29.14 28.59 28.64 2955331
20051024 28.78 29.19 28.72 29.15 1429560
20051025 29.16 29.16 28.43 28.92 1605289
20051026 29.04 29.57 28.82 28.87 3964019
20051027 28.77 29.01 28.42 28.44 1348285
20051028 28.46 28.93 28.37 28.91 2030994
20051031 28.91 29.24 28.82 29.00 2331931
20051101 28.94 29.20 28.84 29.16 1405836
20051102 29.25 29.83 29.17 29.51 2570484
20051103 29.75 29.82 29.35 29.56 1752463
20051104 29.61 29.73 29.10 29.34 1782776
20051107 29.44 29.62 29.34 29.45 1292491
20051108 29.40 29.57 29.27 29.41 1430438
20051109 29.54 29.74 29.36 29.42 1180024
20051110 29.51 30.06 29.34 29.92 1796834
20051111 30.03 30.16 29.84 30.02 882601
20051114 29.81 29.81 29.40 29.55 2114465
20051115 29.66 29.76 29.41 29.45 1133895
20051116 30.31 30.44 29.85 29.99 3444299
20051117 29.88 30.33 29.88 30.26 2187833
20051118 30.54 30.55 29.97 30.25 2307329
20051121 30.37 30.40 30.09 30.27 1443618
20051122 30.36 30.49 29.99 30.31 1620226
20051123 30.27 30.39 30.10 30.21 719612
20051125 30.39 30.41 30.07 30.23 234160
20051128 30.25 30.27 29.91 29.96 2196180
20051129 30.10 30.25 30.04 30.12 1360377
20051130 30.09 30.40 29.94 30.11 1796434
20051201 30.32 30.55 30.12 30.40 1460837
20051202 30.36 30.40 30.03 30.10 1729315
20051205 30.18 30.18 29.81 29.94 1148051
20051206 29.97 30.14 29.80 29.82 1820124
20051207 29.83 30.10 29.64 29.79 1644648
20051208 29.77 29.86 29.42 29.58 1832846
20051209 29.62 29.67 29.39 29.59 951079
20051212 29.82 29.82 29.36 29.62 998896
20051213 29.31 30.02 29.31 29.72 1524008
20051214 29.87 30.01 29.57 29.63 1488036
20051215 29.74 29.79 29.28 29.32 1340197
20051216 29.25 29.58 29.15 29.18 3289734
20051219 29.14 29.34 28.84 28.84 2361467
20051220 29.03 29.08 28.84 28.96 1320017
20051221 29.10 29.24 28.89 29.04 2265394
20051222 29.16 29.29 29.00 29.14 1634119
20051223 29.29 29.42 29.13 29.24 740947
20051227 29.42 29.50 29.05 29.08 1264304
20051228 29.16 29.23 28.95 28.97 1484087
20051229 28.88 29.36 28.88 29.04 1126555
20051230 28.96 29.08 28.78 28.85 1321333
20060103 28.87 29.10 28.56 28.95 2303998
20060104 29.10 29.10 28.51 28.78 3286225
20060105 28.84 29.04 28.69 29.04 1893385
20060106 29.21 29.45 28.98 29.34 1739843
20060109 29.05 29.46 29.01 29.31 1210345
20060110 28.85 29.36 28.85 29.16 1387137
20060111 29.16 29.30 29.01 29.12 1422232
20060112 29.02 29.15 28.81 28.94 1706064
20060113 29.03 29.16 28.95 28.99 1359938
20060117 28.95 29.21 28.90 29.17 1070403
20060118 29.27 29.27 28.88 29.11 1838987
20060119 29.08 29.47 28.80 29.30 1929357
20060120 29.18 29.38 29.04 29.05 2940098
20060123 29.15 29.31 28.90 29.26 1472681
20060124 29.24 29.52 29.18 29.46 1405123
20060125 29.24 29.46 28.97 29.15 2121942
20060126 29.51 29.72 29.09 29.47 1486719
20060127 29.47 29.86 29.42 29.64 2268903
20060130 29.82 29.82 29.41 29.55 1746862
20060131 29.60 29.66 29.20 29.58 2308385
20060201 29.57 29.75 29.28 29.54 1626223
20060202 29.47 29.54 28.87 29.11 1550768
20060203 28.76 29.21 28.68 28.75 2404897
20060206 28.77 29.06 28.62 28.99 1197184
20060207 29.08 29.22 28.85 28.96 1201571
20060208 29.00 29.27 28.84 29.17 1505144
20060209 29.04 29.63 29.04 29.28 1735895
20060210 29.25 29.59 29.07 29.33 1422671
20060213 29.05 29.67 29.05 29.57 1644648
20060214 29.67 29.68 29.26 29.33 1910494
20060215 29.63 30.00 29.16 29.58 3899952
20060216 29.54 29.83 29.44 29.63 2699697
20060217 29.52 29.71 29.43 29.47 1990774
20060221 29.55 29.74 29.31 29.40 1836794
20060222 29.50 29.96 29.50 29.58 1819246
20060223 29.57 29.67 29.28 29.52 1859167
20060224 29.46 29.63 29.32 29.59 886592
20060227 29.66 29.86 29.57 29.58 1394529
20060228 29.53 29.63 29.24 29.41 1699363
20060301 29.67 29.67 29.32 29.58 1461540
20060302 29.36 29.64 29.36 29.49 1558333
20060303 29.40 29.66 29.33 29.41 1311750
20060306 29.35 29.48 29.06 29.27 1183422
20060307 29.28 29.35 28.98 29.07 1132616
20060308 29.02 29.15 28.65 29.05 2419840
20060309 29.18 29.34 28.95 28.98 1309560
20060310 28.91 29.37 28.89 29.24 1064730
20060313 29.23 29.41 29.09 29.18 858003
20060314 29.20 29.39 29.03 29.31 1563151
20060315 29.44 29.60 29.28 29.52 914502
20060316 29.45 29.73 29.45 29.52 879464
20060317 29.75 29.76 29.41 29.49 1370878
20060320 29.41 29.53 29.22 29.35 677555
20060321 29.28 29.68 29.17 29.28 1946821
20060322 29.05 29.85 29.05 29.75 1553515
20060323 29.90 29.91 29.44 29.65 1997189
20060324 29.59 29.77 29.33 29.55 899173
20060327 29.59 29.59 29.33 29.57 1226782
20060328 29.65 29.71 29.26 29.37 1144004
20060329 29.54 29.92 29.32 29.81 1365622
20060330 29.73 30.25 29.72 30.14 1916163
20060331 30.30 30.33 29.92 30.04 1779951
20060403 30.05 30.56 29.92 30.33 1928864
20060404 30.28 30.51 30.17 30.41 1229410
20060405 30.32 30.70 30.09 30.66 1839516
20060406 30.44 30.60 30.15 30.46 1039765
20060407 30.38 30.61 29.93 30.09 1524609
20060410 30.19 30.23 29.88 30.09 1505776
20060411 30.18 30.44 29.72 29.75 1217585
20060412 29.74 30.12 29.74 30.04 1173787
20060413 30.14 30.22 29.73 30.02 1104148
20060417 31.03 31.05 30.37 30.54 2135591
20060418 30.55 31.16 30.51 30.99 1745789
20060419 31.11 31.28 30.90 31.25 1052028
20060420 31.12 31.54 30.96 31.10 1160647
20060421 31.42 31.42 31.02 31.15 2138657
20060424 31.07 31.43 30.88 31.07 1254813
20060425 31.31 31.31 30.57 30.76 3110972
20060426 30.89 31.65 30.80 31.21 3718451
20060427 31.17 31.88 31.04 31.46 2520137
20060428 31.71 31.72 31.25 31.33 1996313
20060501 31.17 31.51 30.95 31.08 2128583
20060502 31.09 31.36 30.92 31.17 1930178
20060503 31.11 31.66 31.09 31.50 2351515
20060504 31.64 31.96 31.51 31.74 1501396
20060505 31.93 31.94 31.71 31.84 1427377
20060508 31.73 32.15 31.73 32.00 1715130
20060509 32.04 32.11 31.74 31.87 1416866
20060510 31.74 32.10 31.60 31.79 1590744
20060511 31.67 32.10 31.64 31.87 2293702
20060512 31.91 31.91 31.43 31.45 1660820
20060515 31.51 31.56 31.18 31.33 1482125
20060516 31.27 31.52 31.05 31.35 1569721
20060517 31.14 31.31 30.90 30.92 2369034
20060518 30.91 31.06 30.68 30.96 2228443
20060519 30.90 31.37 30.89 31.20 3736846
20060522 31.02 31.49 30.89 31.28 2666423
20060523 31.47 31.60 31.12 31.37 2935780
20060524 31.29 31.72 31.15 31.60 3244118
20060525 31.60 31.84 31.39 31.65 1077869
20060526 31.79 31.85 31.47 31.78 858879
20060530 31.61 31.64 31.37 31.54 1515748
20060531 31.52 32.01 31.35 31.75 2125809
20060601 31.84 32.13 31.66 32.13 1687615
20060602 32.14 32.23 31.89 32.13 2400883
20060605 32.01 32.14 31.42 31.45 1573475
20060606 31.58 31.70 31.28 31.62 1513562
20060607 31.72 31.80 31.33 31.38 1561230
20060608 31.23 31.75 30.88 31.61 2956278
20060609 31.54 31.72 31.33 31.38 1497818
20060612 31.36 31.49 31.20 31.28 2465169
20060613 31.33 31.75 31.15 31.51 3983104
20060614 31.77 31.77 31.29 31.70 2524207
20060615 31.79 32.48 31.67 32.40 2103506
20060616 32.32 32.55 32.26 32.41 2542137
20060619 32.35 32.43 31.58 31.81 1913272
20060620 31.76 32.20 31.74 32.03 1527556
20060621 32.10 32.63 32.06 32.47 2124060
20060622 32.34 32.53 32.10 32.16 1872164
20060623 32.09 32.46 32.03 32.24 1243736
20060626 32.22 32.41 32.15 32.36 1241112
20060627 32.26 32.52 32.18 32.33 1661376
20060628 32.48 32.52 32.02 32.40 1016767
20060629 32.50 33.30 32.40 33.29 2802779
20060630 33.39 33.39 33.05 33.22 3172314
20060703 32.89 33.24 32.89 33.20 1004960
20060705 33.16 33.16 32.59 32.83 1866041
20060706 32.93 33.08 32.66 32.82 1214873
20060707 32.90 33.20 32.60 32.76 1124785
20060710 32.90 32.98 32.70 32.74 1255544
20060711 32.79 32.92 32.55 32.83 1605399
20060712 32.90 32.90 32.44 32.56 1486885
20060713 32.55 32.65 31.94 32.01 2403069
20060714 31.90 32.01 31.65 31.75 1858169
20060717 31.65 31.90 31.54 31.67 1032073
20060718 31.65 32.15 31.56 31.90 2066771
20060719 31.85 32.53 31.85 32.32 1623329
20060720 32.23 32.32 31.84 31.91 1643446
20060721 31.68 32.11 31.68 31.92 2453798
20060724 31.96 32.41 31.94 32.26 1588781
20060725 32.18 32.62 32.03 32.40 2237763
20060726 31.51 31.60 30.73 31.06 5040979
20060727 31.09 31.09 30.53 30.80 1945196
20060728 31.05 31.73 30.90 31.68 1988928
20060731 31.79 31.87 31.47 31.78 1786012
20060801 31.72 31.96 31.33 31.58 1620268
20060802 31.73 32.21 31.35 31.97 1311520
20060803 31.98 32.75 31.90 32.42 1949132
20060804 32.75 32.84 32.32 32.52 2080765
20060807 32.55 32.61 32.25 32.42 1677557
20060808 32.69 32.69 32.06 32.33 1812251
20060809 32.51 32.71 32.29 32.32 1727848
20060810 32.29 32.74 32.29 32.60 1649568
20060811 32.49 32.87 32.42 32.69 1095047
20060814 32.92 33.20 32.72 32.82 1555982
20060815 32.97 33.37 32.87 33.22 1543300
20060816 33.39 33.53 33.12 33.42 1396360
20060817 33.18 33.53 33.18 33.47 1126534
20060818 33.49 33.49 33.05 33.14 1604087
20060821 32.97 33.28 32.97 33.14 886883
20060822 33.07 33.32 32.97 33.13 732072
20060823 33.36 33.38 32.81 33.02 1186010
20060824 33.23 33.23 32.85 32.93 1065310
20060825 32.82 33.10 32.66 32.94 961228
20060828 32.87 33.41 32.78 33.29 1184260
20060829 33.36 33.68 33.08 33.58 1382366
20060830 33.43 33.59 33.14 33.23 1206585
20060831 33.15 33.39 32.98 33.26 946752
20060901 33.48 33.71 33.25 33.62 974264
20060905 33.43 33.60 33.12 33.42 1368162
20060906 33.09 33.29 32.90 32.98 1527119
20060907 32.98 33.07 32.65 32.79 1250691
20060908 32.98 33.36 32.73 33.16 1407464
20060911 32.98 33.21 32.81 33.07 2609246
20060912 33.17 33.61 33.01 33.52 1787388
20060913 33.45 33.53 33.17 33.42 1146322
20060914 33.28 33.55 33.11 33.40 780372
20060915 33.50 33.85 33.31 33.53 3294856
20060918 33.39 33.86 33.37 33.62 940639
20060919 33.52 33.80 33.42 33.63 1048502
20060920 33.79 34.07 33.72 33.99 1317069
20060921 33.92 34.04 33.61 33.68 1795249
20060922 33.79 33.80 33.45 33.60 928848
20060925 33.80 34.18 33.44 34.08 1510961
20060926 34.25 34.55 33.95 34.46 1665987
20060927 34.81 34.87 34.46 34.69 2703135
20060928 34.81 34.94 34.69 34.90 1734112
20060929 34.76 34.79 34.45 34.66 1946781
20061002 34.80 34.92 34.45 34.53 1327113
20061003 34.61 34.69 34.35 34.51 1150252
20061004 34.41 34.87 34.36 34.81 1627558
20061005 34.68 34.97 34.55 34.92 1385193
20061006 34.90 34.96 34.67 34.87 1217939
20061009 34.90 35.05 34.72 35.03 1110513
20061010 35.06 35.44 35.06 35.36 2735451
20061011 34.61 34.75 34.14 34.56 3201403
20061012 34.58 34.71 34.34 34.42 1907042
20061013 34.35 34.58 34.28 34.51 1180820
20061016 34.56 34.77 34.45 34.65 1073394
20061017 34.51 34.64 34.27 34.46 2048531
20061018 34.74 34.98 34.57 34.89 2743311
20061019 34.74 35.34 34.71 35.19 1768174
20061020 35.26 35.34 34.90 34.98 1423622
20061023 35.04 35.44 34.88 35.18 1365979
20061024 35.22 35.38 35.11 35.21 1606160
20061025 35.28 35.48 35.11 35.22 2414481
20061026 35.18 35.30 34.33 34.52 3286995
20061027 32.20 34.52 31.22 34.04 3984832
20061030 34.20 34.47 33.99 34.17 2368191
20061031 34.10 34.50 33.85 34.40 2397013
20061101 34.58 34.77 34.11 34.27 2243733
20061102 34.23 34.73 34.11 34.34 1749396
20061103 34.27 34.56 34.03 34.15 1814900
20061106 34.28 34.90 34.16 34.61 1564238
20061107 34.52 35.07 34.23 34.88 1659874
20061108 34.76 35.16 34.76 35.03 1990888
20061109 35.12 35.20 34.87 35.04 1566858
20061110 35.15 35.21 34.93 35.10 1867740
20061113 35.06 35.26 34.94 35.21 1643279
20061114 35.21 35.49 35.08 35.46 1750269
20061115 35.49 35.57 35.36 35.44 1632362
20061116 35.65 35.65 35.33 35.37 2054208
20061117 35.30 35.49 35.15 35.30 1952895
20061120 35.26 35.37 35.11 35.25 1197851
20061121 35.31 35.33 35.07 35.26 1630178
20061122 35.17 35.37 35.14 35.34 1302221
20061124 35.28 35.48 35.16 35.30 1216629
20061127 35.14 35.30 34.59 34.81 1634982
20061128 34.80 35.10 34.77 34.79 1873854
20061129 34.82 35.07 34.76 35.03 1105925
20061130 35.07 35.12 34.86 34.91 1269459
20061201 34.80 35.00 34.52 34.96 2111113
20061204 35.12 35.32 34.99 35.22 2099339
20061205 35.35 35.52 35.21 35.32 1593038
20061206 35.24 35.46 35.20 35.43 1391564
20061207 35.38 35.59 35.23 35.35 1207970
20061208 35.30 35.79 35.25 35.65 1166541
20061211 35.71 35.92 35.52 35.72 1092842
20061212 35.81 35.87 35.41 35.69 1132963
20061213 35.70 35.87 35.50 35.70 1146045
20061214 35.84 36.14 35.69 35.91 1087609
20061215 36.06 36.28 35.72 36.04 2394136
20061218 36.18 36.35 36.02 36.13 1109850
20061219 35.88 36.35 35.58 36.15 1996421
20061220 36.18 36.40 35.94 36.13 1123805
20061221 36.14 36.23 35.78 35.91 1118572
20061222 36.22 36.24 35.54 35.65 1084993
20061226 35.65 35.85 35.60 35.79 1268150
20061227 35.99 36.19 35.79 35.94 1080632
20061228 35.84 35.96 35.63 35.69 1470496
20061229 35.64 35.90 35.58 35.64 1219308
20070103 35.97 36.69 35.26 35.67 1093169
20070104 35.65 35.75 34.89 35.23 1558587
20070105 35.48 35.54 34.60 34.86 1212767
20070108 34.78 34.89 34.44 34.64 838165
20070109 34.75 34.92 34.47 34.71 907831
20070110 34.51 34.77 34.30 34.71 521782
20070111 34.84 35.30 34.69 35.14 782782
20070112 35.06 35.59 34.89 35.40 562774
20070116 35.41 35.75 35.32 35.34 585887
20070117 35.24 35.58 35.17 35.48 798699
20070118 35.58 35.75 35.34 35.41 610962
20070119 35.26 35.77 35.04 35.55 726635
20070122 35.47 35.64 35.02 35.17 625790
20070123 35.17 35.34 34.96 35.01 956019
20070124 35.11 35.40 35.03 35.19 833805
20070125 35.02 35.08 34.54 34.67 891914
20070126 34.68 34.86 34.40 34.75 538462
20070129 34.74 34.89 34.56 34.77 665583
20070130 34.77 34.94 34.62 34.79 578256
20070131 34.92 35.03 34.67 34.81 777985
20070201 34.77 34.98 34.61 34.77 844707
20070202 34.79 34.98 34.56 34.78 737647
20070205 34.72 34.94 34.66 34.76 931380
20070206 34.76 34.97 34.53 34.82 754327
20070207 34.91 35.11 34.76 35.11 840455
20070208 35.10 35.17 34.86 35.12 612162
20070209 35.17 35.19 34.89 34.99 730342
20070212 35.04 35.30 34.86 35.19 705376
20070213 35.19 35.73 35.19 35.71 912737
20070214 36.51 36.67 36.17 36.45 2015936
20070215 36.34 37.06 36.27 37.02 1370305
20070216 37.19 38.63 36.95 38.18 1985846
20070220 38.07 38.83 38.07 38.80 1397342
20070221 38.66 39.17 38.49 39.13 1217128
20070222 39.07 39.16 38.85 39.14 1259429
20070223 39.23 39.29 38.95 38.96 1105816
20070226 39.09 39.36 38.58 38.63 861932
20070227 38.35 38.69 37.25 38.03 1563682
20070228 37.42 37.96 37.14 37.71 1085075
20070301 37.00 37.82 36.72 37.43 1124433
20070302 37.42 37.65 37.00 37.13 969174
20070305 36.99 37.29 36.72 36.88 1082030
20070306 36.95 37.39 36.89 37.20 913072
20070307 37.06 37.57 36.92 37.46 956453
20070308 37.72 37.76 37.21 37.50 815437
20070309 37.75 37.85 37.40 37.68 581570
20070312 37.55 37.94 37.55 37.85 542211
20070313 37.53 37.71 36.78 36.80 1051261
20070314 36.94 37.02 36.45 36.92 1111169
20070315 37.03 37.08 36.72 36.97 1102253
20070316 36.71 37.04 36.71 36.78 1113778
20070319 36.97 37.62 36.97 37.62 747375
20070320 37.63 38.11 37.43 38.06 1106711
20070321 38.06 38.61 37.68 38.60 873387
20070322 38.63 38.68 38.31 38.57 773143
20070323 38.70 38.95 38.36 38.68 640390
20070326 39.03 39.03 38.17 38.71 590811
20070327 38.53 38.62 38.34 38.41 696709
20070328 38.37 38.37 37.89 37.96 662570
20070329 38.05 38.30 37.79 38.30 775970
20070330 38.37 38.64 37.90 38.19 752376
20070402 38.10 38.32 37.99 38.26 503070
20070403 38.44 38.89 38.30 38.73 562325
20070404 38.58 38.77 38.36 38.64 361619
20070405 38.73 38.80 38.45 38.58 277901
20070409 38.49 39.10 38.49 38.92 549931
20070410 39.05 39.05 38.77 38.80 510572
20070411 38.69 38.83 37.98 38.01 732045
20070412 38.05 38.34 37.97 38.31 742482
20070413 38.17 38.27 37.84 38.05 430442
20070416 38.08 38.51 38.00 38.49 426528
20070417 38.58 38.60 38.17 38.32 318890
20070418 38.34 38.34 37.94 38.21 375862
20070419 37.82 38.12 37.71 38.04 519922
20070420 38.60 38.81 37.85 38.63 779884
20070423 38.51 38.88 38.23 38.39 480129
20070424 38.41 38.62 37.86 38.18 516878
20070425 38.51 38.99 37.86 38.94 832398
20070426 38.34 39.16 38.34 39.04 859470
20070427 38.79 39.35 38.61 39.33 811631
20070430 39.39 39.41 38.68 38.70 746288
20070501 38.71 38.96 38.58 38.88 966999
20070502 39.06 39.37 38.86 39.31 670615
20070503 39.38 39.65 39.18 39.56 628974
20070504 39.78 39.80 39.28 39.77 847402
20070507 39.90 40.18 39.44 39.52 1003096
20070508 39.22 39.44 38.98 39.37 842727
20070509 39.34 39.94 39.27 39.93 768903
20070510 39.74 39.74 38.90 39.01 1030821
20070511 39.19 39.47 38.82 39.40 568414
20070514 39.61 39.61 38.94 39.27 534383
20070515 39.38 39.62 38.93 39.05 683771
20070516 39.26 39.37 38.73 39.37 664527
20070517 39.28 39.47 39.05 39.14 449469
20070518 39.16 39.60 39.05 39.47 774882
20070521 39.48 40.09 39.44 39.98 868386
20070522 39.85 40.22 39.77 40.05 760966
20070523 40.04 40.30 39.94 40.02 733241
20070524 40.14 40.28 39.83 39.92 1052783
20070525 39.83 40.12 39.78 39.98 556998
20070529 39.83 39.92 39.45 39.57 559933
20070530 39.58 39.92 39.33 39.92 576111
20070531 39.92 40.23 39.71 39.91 766413
20070601 40.18 40.23 39.65 39.73 641063
20070604 39.66 39.90 39.36 39.70 574593
20070605 39.70 39.73 39.33 39.66 874956
20070606 39.68 39.68 39.06 39.06 609726
20070607 38.85 38.98 38.00 38.08 1166210
20070608 38.03 38.52 37.69 38.52 855004
20070611 38.52 38.85 38.32 38.74 816727
20070612 38.46 38.69 37.92 37.92 1049210
20070613 38.03 38.94 37.94 38.90 722714
20070614 38.90 39.47 38.73 38.92 805558
20070615 39.42 39.76 39.03 39.36 1246452
20070618 39.30 39.34 38.93 38.98 838956
20070619 38.95 39.23 38.78 39.19 645509
20070620 39.19 39.37 38.87 38.98 890354
20070621 38.94 39.26 38.57 39.23 857823
20070622 39.19 39.29 38.77 38.96 1229102
20070625 38.97 39.06 38.58 38.73 1198741
20070626 38.97 39.14 38.71 38.86 1034571
20070627 38.62 39.18 38.48 39.12 772811
20070628 39.13 39.51 38.85 39.34 816185
20070629 39.39 39.60 39.19 39.35 938065
20070702 39.66 39.83 39.30 39.71 857390
20070703 39.70 39.81 39.49 39.80 305459
20070705 39.78 39.78 39.42 39.68 721305
20070706 39.68 39.88 39.45 39.85 495761
20070709 39.86 39.86 39.35 39.61 736486
20070710 39.61 39.84 39.42 39.50 1028933
20070711 39.51 40.10 39.51 39.91 842100
20070712 40.01 40.65 39.79 40.65 622521
20070713 40.65 40.85 40.43 40.81 486761
20070716 40.82 40.96 40.44 40.46 954005
20070717 40.44 40.86 40.41 40.75 868558
20070718 40.70 41.21 40.70 41.14 922342
20070719 41.28 41.49 40.99 41.44 880269
20070720 41.52 41.55 41.03 41.35 1797081
20070723 41.58 41.79 41.03 41.26 1060921
20070724 41.04 41.77 40.91 41.20 1425368
20070725 41.32 41.70 40.67 41.41 1428621
20070726 41.08 41.50 40.50 41.32 1994974
20070727 41.47 41.64 40.58 40.98 1713912
20070730 40.96 41.98 40.75 41.79 1468959
20070731 42.15 42.16 41.65 41.79 2015142
20070801 41.62 42.62 41.59 42.59 1391754
20070802 42.42 43.16 42.30 42.98 1329512
20070803 42.98 43.12 42.05 42.05 1700466
20070806 42.39 43.79 41.94 43.77 2069902
20070807 43.52 44.75 43.20 44.46 1778756
20070808 44.32 47.01 44.32 45.64 3127569
20070809 45.27 45.80 44.52 44.53 2735146
20070810 44.59 45.24 42.80 43.72 2723001
20070813 43.90 43.90 42.77 43.31 1174235
20070814 43.52 43.64 42.15 42.27 830498
20070815 42.07 42.69 41.45 41.52 1257729
20070816 41.45 42.98 41.45 42.43 1634538
20070817 42.91 42.98 42.13 42.45 1332549
20070820 42.38 42.54 41.71 42.32 742992
20070821 42.03 42.64 41.78 42.06 484376
20070822 43.01 43.27 41.94 43.05 652232
20070823 43.08 43.33 42.05 42.35 554533
20070824 42.42 42.65 42.15 42.59 622413
20070827 42.61 42.98 42.47 42.53 432761
20070828 42.33 42.53 40.96 40.98 1037933
20070829 41.09 41.39 40.27 41.38 1252744
20070830 40.98 41.76 40.55 41.37 706460
20070831 41.84 41.93 41.38 41.42 733066
20070904 41.48 41.83 41.18 41.52 721169
20070905 41.75 41.75 40.96 41.07 985388
20070906 41.31 41.67 41.27 41.50 554071
20070907 40.85 41.61 40.66 40.82 842409
20070910 41.02 41.28 40.30 40.34 857118
20070911 40.55 40.86 40.14 40.55 982468
20070912 40.32 41.07 40.13 40.85 867284
20070913 41.17 41.50 40.94 41.40 670985
20070914 41.19 41.75 40.94 41.65 622424
20070917 41.39 41.84 41.34 41.44 440510
20070918 41.63 43.23 41.49 43.22 926769
20070919 43.34 44.21 43.26 43.65 993824
20070920 43.79 43.89 43.34 43.59 550718
20070921 44.37 44.37 43.34 43.59 1302170
20070924 43.58 44.26 43.25 44.14 992742
20070925 44.27 44.71 44.09 44.24 1028974
20070926 44.38 45.39 44.38 45.20 665469
20070927 45.48 45.70 45.30 45.42 754913
20070928 45.53 46.13 45.02 45.07 887509
20071001 45.25 45.81 45.23 45.70 672608
20071002 45.76 46.07 44.73 45.10 549096
20071003 45.01 45.07 44.47 44.57 457814
20071004 44.70 45.26 44.31 44.91 496317
20071005 45.07 45.94 45.07 45.85 945587
20071008 45.81 45.94 45.55 45.88 671742
20071009 45.81 46.51 45.81 46.38 555585
20071010 46.42 46.42 45.77 46.05 416067
20071011 46.30 46.91 45.93 46.05 772433
20071012 46.47 47.22 46.24 46.91 844788
20071015 47.28 47.57 46.01 46.32 681693
20071016 46.23 47.12 46.23 46.91 677258
20071017 47.31 47.31 45.83 46.61 1029947
20071018 46.63 46.78 45.72 46.37 1278160
20071019 46.42 46.89 44.76 44.80 1617654
20071022 44.71 45.92 44.58 45.88 970463
20071023 45.91 46.46 45.32 46.33 929040
20071024 45.30 46.16 45.07 46.01 1137452
20071025 46.20 47.28 45.80 47.00 915521
20071026 47.31 47.35 46.18 46.53 983117
20071029 46.72 47.03 46.43 46.87 859713
20071030 46.21 47.64 46.21 47.11 1033408
20071031 47.37 47.79 46.80 47.77 1113009
20071101 47.69 47.89 46.78 46.78 858632
20071102 47.25 47.49 46.22 47.49 856144
20071105 47.10 48.08 46.92 47.71 1134532
20071106 47.74 48.98 47.67 48.98 1159840
20071107 48.37 48.80 47.49 47.49 1285514
20071108 47.55 48.46 47.16 48.15 1252960
20071109 47.62 49.01 47.39 48.60 1827040
20071112 48.56 48.99 47.95 47.95 1493386
20071113 48.12 48.14 47.26 48.08 981170
20071114 48.42 48.52 47.76 48.09 834081
20071115 47.97 48.43 47.28 47.61 1286055
20071116 47.99 48.01 46.97 47.17 1393452
20071119 47.27 47.27 45.82 45.93 1231438
20071120 46.67 47.21 45.86 46.99 1025729
20071121 46.76 47.17 46.31 46.53 1059473
20071123 47.08 47.09 46.36 46.88 254810
20071126 46.69 47.71 46.42 46.46 1086836
20071127 46.72 47.90 46.28 47.68 1014806
20071128 48.56 49.77 47.84 48.65 1608004
20071129 48.47 49.03 48.22 48.66 829523
20071130 49.11 49.35 48.36 48.79 1286640
20071203 49.11 49.11 48.43 48.47 1068549
20071204 48.13 49.07 48.00 48.88 1142901
20071205 49.26 49.66 48.96 49.50 920709
20071206 49.49 50.02 49.28 50.01 916501
20071207 49.94 50.40 49.72 50.13 882832
20071210 50.34 50.50 49.94 50.49 1149052
20071211 50.52 50.80 49.53 49.54 1068981
20071212 50.11 50.72 49.68 50.33 1298511
20071213 50.37 50.64 49.85 50.23 1523400
20071214 49.59 49.86 49.05 49.11 1282000
20071217 49.07 49.58 48.93 49.19 1082794
20071218 49.58 50.36 49.10 50.32 1559551
20071219 50.25 50.38 49.79 50.11 780747
20071220 50.78 51.35 50.08 51.28 1226641
20071221 51.81 52.44 50.90 51.41 1783901
20071224 51.43 51.49 51.07 51.34 303882
20071226 51.07 51.89 50.87 51.77 598698
20071227 51.01 52.16 51.01 51.14 621792
20071228 51.62 51.85 51.17 51.48 624921
20071231 51.27 51.62 50.60 50.60 578411
20080102 50.95 50.95 49.28 49.61 1140851
20080103 49.73 50.24 49.46 50.10 912400
20080104 49.86 50.08 48.87 48.87 1056463
20080107 49.10 49.53 48.28 49.37 1068981
20080108 49.49 49.76 47.71 47.80 1228799
20080109 47.94 48.94 47.46 48.91 1235814
20080110 48.58 49.59 47.78 49.23 1126822
20080111 48.71 49.07 47.94 48.40 1132649
20080114 48.85 49.46 48.68 49.39 925565
20080115 48.86 49.41 48.13 48.44 1340489
20080116 48.73 49.19 48.19 48.33 1244878
20080117 48.51 49.09 47.58 48.26 2250623
20080118 46.99 48.77 46.96 48.62 2565835
20080122 46.54 47.46 44.65 45.37 3622838
20080123 44.52 46.57 43.67 46.37 2899716
20080124 46.16 46.57 45.39 45.83 1362287
20080125 46.10 46.37 44.31 44.57 2625511
20080128 44.77 45.85 44.62 45.71 1294194
20080129 46.17 46.51 45.35 45.50 1151318
20080130 45.22 46.64 44.96 45.31 1382791
20080131 44.74 46.44 44.23 46.02 2499793
20080201 45.61 46.90 45.46 46.73 1779153
20080204 46.85 46.96 46.32 46.52 756574
20080205 45.74 46.19 45.41 45.43 1184771
20080206 45.98 46.57 45.53 45.72 1339518
20080207 45.45 46.23 45.26 46.10 1707391
20080208 46.07 46.49 45.64 46.43 1243799
20080211 46.55 48.12 45.99 48.09 1756707
20080212 48.18 49.02 47.76 48.25 1607248
20080213 49.05 49.71 48.01 49.02 1814764
20080214 49.02 49.68 48.79 48.97 1261497
20080215 48.85 48.94 48.00 48.89 1174843
20080219 49.63 50.65 49.45 50.11 2266594
20080220 50.03 51.17 49.94 50.96 1447538
20080221 51.17 51.17 50.07 50.19 1206677
20080222 50.54 51.17 50.17 51.12 1285777
20080225 51.21 52.61 50.84 52.47 1387862
20080226 51.75 52.47 51.75 52.19 1767175
20080227 52.23 53.31 51.87 52.84 1636161
20080228 52.39 52.64 51.13 51.54 2134211
20080229 50.69 51.68 50.54 51.10 2011906
20080303 51.33 52.53 51.22 52.44 1692899
20080304 51.83 52.48 50.95 51.72 3051611
20080305 51.94 52.94 51.78 52.60 1550891
20080306 52.58 52.78 51.77 51.88 1197325
20080307 51.48 51.78 49.79 50.00 1712494
20080310 49.82 50.32 48.83 48.90 1711094
20080311 48.97 51.35 48.87 51.34 2032039
20080312 51.54 52.58 51.27 51.68 1472728
20080313 51.32 52.39 50.94 52.18 1661892
20080314 52.27 52.59 50.19 51.58 1844274
20080317 50.62 52.65 50.62 52.06 1965934
20080318 52.64 53.46 51.95 53.39 2553345
20080319 54.65 55.09 53.31 53.31 3031801
20080320 53.66 53.82 52.17 53.17 3150662
20080324 52.94 54.76 52.94 54.25 2074135
20080325 53.87 55.77 53.87 55.24 2424149
20080326 55.17 55.32 54.55 55.17 1354836
20080327 55.45 55.59 54.59 54.64 1696775
20080328 55.46 55.46 54.24 54.35 1283455
20080331 54.54 55.53 53.73 55.40 2256948
20080401 55.91 57.02 55.15 56.99 1655540
20080402 57.23 57.48 56.47 56.94 1557136
20080403 57.48 57.48 56.13 56.48 1897567
20080404 56.79 57.59 56.38 57.34 1716477
20080407 57.61 58.55 56.95 56.95 1772139
20080408 56.63 57.14 56.47 56.78 1923837
20080409 55.97 57.44 55.84 56.61 1649726
20080410 56.75 57.27 56.16 56.94 1064037
20080411 57.58 57.59 55.94 56.30 1170947
20080414 56.18 56.96 56.13 56.44 926551
20080415 56.80 56.80 54.45 55.21 2771794
20080416 55.22 57.47 55.21 57.35 1683963
20080417 57.61 58.12 56.93 57.81 1684394
20080418 58.41 58.42 56.79 57.63 2214313
20080421 57.40 57.58 56.84 57.37 1838460
20080422 56.97 57.55 55.40 56.58 2383129
20080423 55.37 58.13 55.00 55.43 2157144
20080424 55.35 56.09 53.10 54.54 2620742
20080425 54.41 55.05 54.29 54.83 1515147
20080428 54.68 55.75 54.61 55.30 1438383
20080429 54.86 55.73 53.77 53.90 1435261
20080430 54.16 54.67 52.61 52.96 2050665
20080501 53.45 53.62 52.28 53.55 1768371
20080502 54.08 54.22 51.48 52.14 2447404
20080505 52.18 53.04 52.13 53.04 1150491
20080506 52.94 53.84 52.57 53.47 1229193
20080507 53.69 53.83 52.91 52.99 1395210
20080508 53.23 54.09 53.04 54.01 1537756
20080509 53.43 53.90 53.04 53.67 1030231
20080512 53.66 54.76 53.32 54.69 1067052
20080513 54.72 54.72 53.62 54.64 1152967
20080514 54.74 56.06 54.32 55.49 1599663
20080515 55.20 55.71 55.04 55.65 1170732
20080516 55.93 55.95 55.20 55.91 1049503
20080519 55.88 55.91 54.95 55.10 1165779
20080520 55.17 55.50 54.77 54.97 1425463
20080521 55.39 55.40 53.53 53.74 1620119
20080522 53.87 54.68 53.70 53.83 1123575
20080523 53.49 53.70 53.01 53.19 983720
20080527 53.41 53.53 52.52 53.16 856893
20080528 53.17 54.09 52.98 53.94 1380225
20080529 54.20 54.88 53.41 54.37 1641467
20080530 54.29 54.85 54.05 54.70 1247885
20080602 54.79 54.79 53.30 53.94 1449080
20080603 54.26 54.44 53.25 53.58 1590873
20080604 53.19 54.82 53.19 54.39 1295364
20080605 54.24 55.59 53.96 55.50 806930
20080606 55.12 55.52 54.11 54.11 1353155
20080609 54.45 54.55 53.25 53.88 1096209
20080610 53.70 53.90 52.83 53.57 1041640
20080611 53.47 53.88 52.52 52.52 927991
20080612 52.86 53.74 52.66 53.21 1042070
20080613 53.74 54.37 53.34 54.32 770193
20080616 53.83 54.67 53.71 54.27 665352
20080617 54.29 54.64 53.40 53.45 1100613
20080618 53.26 54.05 53.19 53.44 1160553
20080619 53.45 54.19 53.14 53.75 1159371
20080620 53.29 53.62 52.36 52.63 1596674
20080623 52.39 52.95 52.38 52.61 931858
20080624 52.73 52.92 51.42 51.48 1477761
20080625 51.85 52.74 51.51 52.27 1426952
20080626 51.85 52.02 50.45 50.45 1360245
20080627 50.34 51.05 50.23 50.35 2145476
20080630 50.04 51.08 50.04 50.14 1390215
20080701 50.03 50.28 48.98 50.17 1501823
20080702 50.23 50.23 49.19 49.22 2129793
20080703 49.43 49.89 48.72 49.26 831744
20080707 49.20 49.48 48.33 48.81 1567778
20080708 49.12 50.70 48.48 50.70 1742226
20080709 50.42 51.51 49.61 49.61 1199546
20080710 49.81 51.27 49.81 50.88 1399990
20080711 51.60 51.90 50.43 51.56 1539849
20080714 52.09 52.57 50.41 50.88 978800
20080715 50.32 53.37 50.32 52.66 2574722
20080716 52.49 53.30 51.79 53.30 1498708
20080717 53.05 53.90 52.41 53.73 1291389
20080718 53.62 54.20 52.88 53.62 1206313
20080721 53.43 53.98 52.88 53.95 830885
20080722 54.16 56.79 53.11 54.90 1590980
20080723 56.24 56.40 53.65 54.52 2178454
20080724 54.39 55.32 53.75 54.21 1369053
20080725 54.29 55.38 53.79 55.28 1181392
20080728 54.98 55.70 54.75 55.06 1070858
20080729 55.56 56.25 55.17 56.25 1375176
20080730 56.23 57.52 56.01 57.32 1375068
20080731 56.73 57.84 56.43 56.55 1322863
20080801 57.20 57.21 55.46 55.85 970851
20080804 55.95 56.59 54.65 54.88 1109099
20080805 55.71 57.92 55.28 57.87 2062334
20080806 57.61 58.41 57.03 57.38 2104120
20080807 57.25 57.61 56.44 56.46 1436727
20080808 57.25 58.34 56.27 58.24 1485495
20080811 57.59 57.72 56.89 57.45 1500856
20080812 57.35 57.96 56.98 57.34 1345851
20080813 57.21 58.27 56.74 58.16 1117586
20080814 57.21 58.18 56.69 57.48 926165
20080815 57.58 57.63 54.90 55.08 2283510
20080818 55.39 55.47 54.38 54.53 1254115
20080819 55.32 55.38 53.99 54.42 1026602
20080820 54.54 54.94 54.13 54.64 930032
20080821 54.85 54.95 54.21 54.66 744413
20080822 54.54 55.74 54.47 54.94 727118
20080825 54.36 55.37 53.41 53.76 773630
20080826 53.68 54.17 53.29 53.88 741083
20080827 53.99 54.40 53.47 53.87 648487
20080828 54.40 54.41 53.73 53.95 935874
20080829 52.40 53.71 52.40 52.96 1290632
20080902 54.18 54.84 52.04 52.08 1430177
20080903 52.26 52.60 51.20 51.87 1312389
20080904 51.64 51.72 49.29 49.37 2255658
20080905 49.18 50.61 48.69 50.20 1684831
20080908 50.91 50.91 49.32 50.11 1399738
20080909 49.88 50.85 49.31 49.34 1531567
20080910 49.99 50.10 48.78 48.87 1180132
20080911 48.14 48.89 47.75 48.77 1390521
20080912 48.48 49.84 48.20 49.82 1330073
20080915 49.18 50.46 48.61 48.61 1399738
20080916 50.92 50.92 48.18 49.79 1800582
20080917 48.88 50.34 47.23 47.55 1858244
20080918 48.05 50.50 47.17 49.48 2067669
20080919 50.93 52.04 46.67 50.99 2792403
20080922 51.00 53.03 50.71 50.97 1431785
20080923 51.05 52.24 50.23 50.32 1417959
20080924 50.48 51.06 49.55 50.11 668895
20080925 50.25 51.12 49.57 51.06 1147014
20080926 50.25 51.20 50.21 51.04 858706
20080929 51.08 51.52 48.05 48.05 2038302
20080930 47.30 50.37 46.99 48.91 1969923
20081001 48.83 50.50 47.91 49.58 1848062
20081002 49.45 49.53 46.67 46.71 2169809
20081003 47.14 48.13 45.37 45.79 1852456
20081006 44.65 44.93 41.71 44.19 2458652
20081007 45.15 45.15 41.84 42.05 2133261
20081008 41.31 45.62 40.85 43.37 3172991
20081009 44.06 44.87 40.85 41.09 2672150
20081010 40.47 43.39 37.92 41.23 3011581
20081013 41.47 45.17 41.47 44.95 2057273
20081014 45.39 47.26 43.22 43.82 2147730
20081015 43.16 43.99 38.87 39.02 1963171
20081016 38.42 41.78 37.69 41.52 2299815
20081017 40.06 43.04 39.73 40.97 1781826
20081020 41.04 44.20 39.89 44.18 1534461
20081021 44.11 44.60 41.54 41.56 2347188
20081022 37.41 37.93 34.82 35.52 3736530
20081023 35.18 36.38 32.97 34.49 3361087
20081024 32.95 36.10 32.84 34.92 3435040
20081027 34.14 36.08 32.84 32.94 3423679
20081028 33.68 34.73 32.11 34.65 4306929
20081029 34.47 37.67 34.06 36.39 3450687
20081030 37.69 39.24 37.25 39.19 3826666
20081031 39.53 42.35 38.59 40.92 3317466
20081103 40.66 41.21 40.33 40.74 1502629
20081104 41.51 42.80 41.51 42.26 1342934
20081105 41.85 42.28 39.67 39.70 1394808
20081106 39.43 40.57 37.94 37.97 2036694
20081107 38.54 39.59 38.03 39.36 1474012
20081110 40.41 40.81 38.40 39.01 1287309
20081111 38.56 39.57 37.64 38.26 1038336
20081112 37.65 38.93 35.98 36.02 1440252
20081113 36.20 40.47 36.16 40.33 2586622
20081114 40.17 40.53 37.96 38.11 1944843
20081117 37.38 38.27 36.83 36.93 1773681
20081118 36.82 37.69 36.29 37.39 2089854
20081119 37.64 38.08 35.56 35.61 2719522
20081120 35.39 35.90 32.03 32.64 3224436
20081121 33.18 36.15 33.09 36.15 3133764
20081124 36.96 39.07 36.70 38.52 3192818
20081125 39.08 39.76 36.69 38.24 2621026
20081126 37.95 39.83 36.94 39.83 1326495
20081128 39.41 40.75 39.35 40.35 722329
20081201 39.66 40.19 35.71 35.75 2515917
20081202 36.34 37.37 35.39 37.06 1981622
20081203 36.21 37.66 35.88 37.04 1921793
20081204 36.31 37.33 34.55 34.91 2931729
20081205 34.66 36.86 33.18 36.52 2457690
20081208 37.19 38.54 37.04 38.36 1908332
20081209 38.62 39.32 37.27 37.87 1651708
20081210 39.20 39.20 38.00 38.67 1603204
20081211 38.49 40.11 37.41 37.60 1998396
20081212 35.93 37.51 35.03 37.03 1844550
20081215 37.21 37.78 36.42 36.93 1526922
20081216 37.40 39.20 36.69 39.13 1899037
20081217 38.84 40.35 38.38 39.81 1796366
20081218 39.92 40.67 38.38 38.84 1969763
20081219 39.23 39.62 37.93 37.93 2413353
20081222 37.98 38.49 37.51 38.15 1468375
20081223 37.49 38.97 37.49 37.54 720726
20081224 37.68 38.39 37.47 38.05 274038
20081226 38.90 38.90 37.80 38.47 501282
20081229 38.61 38.94 37.29 38.00 708867
20081230 38.07 39.15 38.00 38.77 1099892
20081231 39.09 39.87 38.64 39.54 1051602
20090102 39.53 40.62 39.16 40.47 1320405
20090105 39.66 39.77 38.42 38.95 1993909
20090106 39.12 39.72 38.28 38.63 2127990
20090107 38.24 38.37 36.89 37.08 1879272
20090108 36.98 37.32 36.61 37.10 1479486
20090109 37.10 37.65 35.76 35.80 1284080
20090112 35.60 35.93 35.16 35.47 1717093
20090113 35.48 36.20 35.25 35.84 1830661
20090114 35.20 35.59 34.41 34.80 1750853
20090115 34.80 35.87 34.09 35.66 2085468
20090116 36.03 36.43 35.52 36.27 2215383
20090120 36.13 36.35 34.07 34.13 2118588
20090121 34.88 35.40 34.01 35.36 1646366
20090122 34.39 35.00 33.86 34.31 1742413
20090123 34.95 35.39 33.86 34.73 3189741
20090126 34.90 35.49 33.84 34.27 2428417
20090127 34.35 35.05 34.07 34.73 1491772
20090128 35.32 35.83 35.16 35.60 2083225
20090129 35.10 35.92 35.05 35.30 1669443
20090130 35.29 35.57 33.54 33.77 2135896
20090202 33.27 34.05 33.23 33.74 1786110
20090203 33.99 34.36 33.58 34.23 1691665
20090204 34.37 35.96 34.30 35.81 4683757
20090205 35.12 36.29 34.97 36.03 2912925
20090206 36.24 37.59 35.96 37.41 3033010
20090209 37.23 37.79 36.78 37.08 1757050
20090210 36.84 37.40 35.25 35.29 2629806
20090211 35.10 36.65 34.63 36.05 2971152
20090212 35.65 36.56 34.73 36.56 1847221
20090213 36.50 36.79 35.95 35.95 1317627
20090217 34.54 35.66 34.35 35.16 2163780
20090218 35.32 35.81 34.67 35.26 2030874
20090219 35.52 36.14 35.10 35.52 1801815
20090220 35.19 35.41 34.40 34.94 1974144
20090223 35.07 35.40 33.30 33.36 2412071
20090224 33.56 34.66 33.23 34.42 2244550
20090225 34.08 34.57 33.64 33.69 2904271
20090226 34.05 34.39 33.01 33.01 2504929
20090227 32.80 34.04 32.51 33.55 3096978
20090302 33.55 33.55 31.65 31.75 3727334
20090303 32.42 32.68 31.53 31.61 2282858
20090304 31.71 32.72 31.27 32.32 1919584
20090305 32.26 32.27 30.50 30.62 2659964
20090306 30.81 31.01 30.04 30.70 2428103
20090309 30.48 30.83 29.56 29.73 2458749
20090310 30.26 31.50 30.07 31.47 2443532
20090311 31.61 31.95 31.23 31.71 1698576
20090312 31.61 32.45 31.24 32.41 1959167
20090313 32.43 32.65 31.75 32.52 2149530
20090316 32.70 32.97 32.09 32.18 1651757
20090317 32.39 33.06 31.93 33.06 1527367
20090318 31.68 33.76 31.68 33.76 2170811
20090319 33.83 34.93 33.63 34.10 2381710
20090320 34.42 34.42 33.43 33.75 2526104
20090323 33.10 35.93 33.10 35.92 2162511
20090324 35.68 35.86 35.06 35.38 1683786
20090325 35.51 36.59 35.37 36.55 2780736
20090326 36.48 38.11 36.29 37.48 3604540
20090327 36.73 37.22 36.34 36.44 1117274
20090330 35.84 36.04 34.73 35.12 1519493
20090331 35.59 36.09 35.11 35.51 1063964
20090401 35.14 36.39 34.69 36.35 1410852
20090402 36.88 37.85 35.66 37.34 1317213
20090403 37.61 37.68 36.86 37.51 932552
20090406 36.79 37.69 36.51 37.16 850193
20090407 36.85 37.06 35.85 36.03 1004164
20090408 36.44 36.89 35.96 36.72 761768
20090409 37.20 38.33 37.20 38.25 1173138
20090413 37.96 38.60 37.53 38.33 919676
20090414 37.97 38.38 37.51 37.66 1165264
20090415 37.41 38.24 37.36 38.23 1021614
20090416 38.73 38.99 37.90 38.77 898608
20090417 38.79 38.97 38.09 38.85 1196016
20090420 38.19 38.48 36.93 37.04 1292101
20090421 36.60 37.42 36.60 36.98 1370630
20090422 36.72 37.92 36.45 37.04 1447562
20090423 38.23 38.83 37.17 38.33 1858613
20090424 38.40 39.72 38.32 39.57 1271033
20090427 38.85 39.29 38.51 38.59 1212083
20090428 38.67 39.73 37.86 39.34 1185481
20090429 39.50 40.92 39.50 40.53 1201974
20090430 40.79 41.79 40.61 41.20 1559609
20090501 41.27 41.54 40.31 41.40 1244005
20090504 41.46 42.46 41.28 42.44 1051089
20090505 42.40 42.60 42.05 42.47 932871
20090506 42.86 43.09 41.46 41.90 824548
20090507 42.28 42.37 40.64 41.02 1151431
20090508 41.54 42.36 41.30 42.14 1139301
20090511 41.53 41.98 40.81 41.77 1094716
20090512 41.75 42.57 41.56 42.38 1008420
20090513 41.68 42.22 41.28 41.73 1600682
20090514 41.94 43.00 41.70 42.62 1251454
20090515 42.39 43.03 42.12 42.54 1249432
20090518 42.92 43.29 42.60 43.29 1612812
20090519 43.17 43.57 42.92 43.07 1361479
20090520 43.36 44.26 43.07 43.29 1055558
20090521 43.01 43.01 42.17 42.51 1260818
20090522 42.76 43.40 42.51 42.92 851576
20090526 43.02 44.73 42.52 44.70 1282950
20090527 44.68 44.81 43.94 43.96 1363713
20090528 44.42 45.25 43.74 45.25 1221904
20090529 45.10 45.71 44.73 45.68 1610253
20090601 45.10 47.14 45.10 46.97 1242695
20090602 46.66 47.42 46.62 46.85 1067137
20090603 46.52 47.14 45.58 46.06 1272715
20090604 46.40 46.52 45.76 46.03 1288733
20090605 46.04 47.07 45.96 46.74 1753457
20090608 46.48 47.41 46.16 47.08 1622027
20090609 47.42 47.69 46.98 47.39 979411
20090610 47.80 47.84 46.08 46.92 806930
20090611 46.93 48.46 46.93 47.92 947588
20090612 47.64 47.84 47.11 47.47 904733
20090615 46.73 47.35 45.66 46.09 792291
20090616 46.09 46.44 45.07 45.19 924675
20090617 44.90 46.03 44.65 45.50 893277
20090618 45.63 46.42 45.22 45.96 708066
20090619 46.47 46.47 45.21 45.51 1325117
20090622 44.84 45.55 44.32 45.04 1481899
20090623 44.90 45.56 44.78 45.37 985033
20090624 45.53 46.65 45.48 46.07 1205568
20090625 45.51 47.14 45.41 47.14 836631
20090626 47.03 47.14 46.64 46.81 2060020
20090629 47.14 47.71 46.68 47.47 752300
20090630 47.64 47.64 46.58 46.72 1062364
20090701 47.35 47.94 47.14 47.35 852755
20090702 47.22 47.22 45.40 45.51 1137148
20090706 45.48 45.93 44.86 45.85 760574
20090707 45.77 45.99 43.95 44.05 1225086
20090708 44.31 44.48 43.68 43.95 1117630
20090709 44.60 44.60 43.88 44.03 887973
20090710 43.68 44.42 43.36 43.99 836419
20090713 43.89 44.71 43.18 44.71 964985
20090714 44.66 45.05 44.01 44.69 766620
20090715 45.12 46.43 45.07 46.41 1119221
20090716 46.42 47.14 46.24 46.49 1564109
20090717 46.74 46.84 45.91 46.65 851906
20090720 46.99 47.15 46.22 46.87 993838
20090721 47.36 47.79 46.12 47.21 1055151
20090722 46.87 48.19 46.67 47.73 1187323
20090723 45.95 46.81 45.95 46.35 2401483
20090724 46.47 47.07 45.87 47.03 1324162
20090727 48.49 48.49 46.66 47.06 898580
20090728 46.91 47.23 46.29 46.98 863787
20090729 46.41 47.15 46.16 46.60 1289793
20090730 47.34 48.13 47.10 47.56 1016114
20090731 47.64 48.32 47.38 47.84 737343
20090803 48.30 49.02 48.02 48.95 1001581
20090804 48.20 49.68 48.19 49.50 1457289
20090805 49.67 49.67 48.60 48.94 767257
20090806 48.95 49.38 48.48 48.62 847345
20090807 49.06 49.51 48.44 49.37 661710
20090810 48.98 49.23 48.42 48.59 772136
20090811 48.34 48.76 47.66 48.52 652057
20090812 48.36 49.61 48.24 49.29 674121
20090813 49.54 49.76 48.96 49.51 830267
20090814 49.28 49.50 47.97 48.61 745511
20090817 47.65 47.87 47.18 47.23 770863
20090818 47.16 47.71 47.03 47.47 640176
20090819 47.03 48.47 46.92 48.18 559133
20090820 48.38 48.58 47.83 48.24 600822
20090821 48.86 49.48 48.28 49.11 779774
20090824 49.35 49.59 48.87 48.97 525189
20090825 49.38 49.69 48.73 48.85 597427
20090826 48.71 49.06 47.86 47.97 878001
20090827 48.04 48.66 47.24 48.43 591805
20090828 49.27 49.28 48.00 48.43 484145
20090831 48.04 48.20 47.47 48.03 548035
20090901 47.81 48.70 46.51 46.55 894457
20090902 46.29 47.05 46.04 46.86 762235
20090903 46.80 47.25 46.46 47.23 573633
20090904 47.22 47.51 46.73 47.45 505512
20090908 47.57 48.10 47.51 47.91 746368
20090909 47.18 48.25 47.18 47.55 838712
20090910 47.64 48.01 46.70 48.00 943115
20090911 47.98 52.61 47.50 48.02 683642
20090914 47.57 48.79 47.56 48.79 688296
20090915 48.14 49.45 48.14 49.24 521485
20090916 49.07 50.28 48.65 50.25 762870
20090917 50.37 50.58 49.87 50.45 783602
20090918 50.70 50.70 49.93 50.34 988917
20090921 50.57 50.57 49.21 50.18 737800
20090922 50.45 50.71 50.16 50.56 539996
20090923 50.67 50.67 49.62 49.65 735262
20090924 49.87 50.22 49.14 49.56 695384
20090925 49.61 50.13 49.38 49.61 603991
20090928 49.70 50.97 49.35 50.44 471769
20090929 51.17 51.82 50.80 51.04 955491
20090930 51.32 51.68 50.35 51.03 705009
20091001 50.71 50.98 49.21 49.21 927354
20091002 49.18 49.84 48.98 49.12 1177836
20091005 49.41 49.79 49.13 49.66 934865
20091006 50.03 50.97 49.88 50.87 1095964
20091007 50.66 50.99 50.29 50.55 777044
20091008 51.19 51.59 50.58 50.80 1021073
20091009 50.91 51.10 50.54 50.86 540313
20091012 51.00 51.52 50.55 51.04 394657
20091013 51.04 51.27 50.63 51.13 530582
20091014 51.32 52.27 51.17 52.26 895409
20091015 52.05 52.78 51.86 52.78 869494
20091016 52.53 52.74 51.52 52.05 1121034
20091019 52.18 53.19 52.01 53.09 602087
20091020 52.75 52.91 51.84 52.45 559036
20091021 50.34 53.22 50.34 52.18 758427
20091022 52.00 52.37 51.05 51.97 1067087
20091023 51.70 51.92 50.77 51.13 802536
20091026 51.14 52.22 50.66 50.92 703528
20091027 51.00 51.54 50.62 50.94 861878
20091028 50.70 51.14 49.63 49.70 838078
20091029 50.11 50.76 49.65 50.45 1146843
20091030 50.16 50.43 48.74 49.09 1284249
20091102 49.26 50.45 49.16 49.99 859762
20091103 49.91 50.60 49.60 50.45 733040
20091104 50.60 51.01 50.11 50.23 625676
20091105 50.73 51.80 50.43 51.80 622608
20091106 51.44 51.96 51.00 51.44 696441
20091109 51.74 52.36 51.39 52.36 623878
20091110 52.06 52.53 51.77 52.28 542006
20091111 52.62 52.80 51.84 52.34 531639
20091112 52.18 52.44 51.60 51.77 594154
20091113 51.93 52.22 51.61 52.14 564113
20091116 52.36 52.90 52.03 52.53 542217
20091117 52.24 52.78 52.16 52.76 397196
20091118 52.16 52.78 51.85 52.01 592673
20091119 50.60 51.83 50.44 50.94 864311
20091120 50.94 51.19 50.39 50.99 824327
20091123 51.51 52.42 51.06 51.32 737695
20091124 51.36 51.38 50.59 50.97 534813
20091125 51.28 51.51 50.82 51.40 550679
20091127 49.86 50.99 49.86 50.30 394660
20091130 50.02 50.68 49.73 50.56 625590
20091201 51.07 51.47 50.81 50.95 561659
20091202 51.10 51.36 50.70 51.03 583286
20091203 50.90 51.19 50.07 50.12 499100
20091204 50.54 51.28 49.65 50.13 728343
20091207 49.82 50.20 49.67 49.90 409640
20091208 49.58 50.01 49.03 49.43 543725
20091209 49.45 49.93 48.85 49.80 481799
20091210 49.88 50.45 49.56 49.79 341068
20091211 49.99 50.19 49.08 49.54 487179
20091214 49.93 50.11 49.45 50.09 531910
20091215 49.77 50.53 49.72 49.94 608710
20091216 50.10 50.80 50.03 50.18 637722
20091217 49.94 49.94 48.49 48.60 863061
20091218 48.98 48.98 47.81 48.66 1426513
20091221 48.64 49.25 48.24 48.30 578539
20091222 48.54 48.54 47.69 48.14 558389
20091223 48.12 48.56 47.82 48.38 449201
20091224 48.55 48.68 48.22 48.48 180187
20091228 48.54 48.63 48.23 48.35 487285
20091229 48.41 48.67 48.23 48.43 369868
20091230 48.16 48.92 48.16 48.72 301401
20091231 48.99 48.99 47.89 47.92 394343
20100104 49.18 49.47 48.40 48.84 499100
20100105 48.68 48.77 47.53 48.07 484542
20100106 47.92 48.10 47.54 47.97 620315
20100107 47.87 47.97 47.47 47.95 329991
20100108 47.96 48.47 47.90 48.33 478318
20100111 48.36 48.92 47.87 48.92 522204
20100112 48.54 48.73 47.86 48.38 519883
20100113 48.62 49.49 48.31 49.35 577695
20100114 49.03 49.39 49.03 49.29 633080
20100115 48.39 49.48 48.39 49.18 1093358
20100119 49.18 49.89 48.98 49.59 657977
20100120 49.05 49.05 48.15 48.80 1198748
20100121 48.66 48.92 48.07 48.12 1656600
20100122 48.05 48.18 47.24 47.31 2019927
20100125 47.65 47.85 47.25 47.33 1046307
20100126 46.99 47.32 46.04 46.05 1371234
20100127 46.30 46.44 45.50 46.29 888485
20100128 46.51 46.51 45.43 45.60 793117
20100129 45.76 46.42 45.35 45.36 734672
20100201 45.66 46.18 45.14 46.18 659454
20100202 46.26 47.03 45.93 46.77 814322
20100203 46.40 46.88 45.76 46.13 839008
20100204 45.64 45.77 44.93 44.94 796071
20100205 45.03 45.58 44.13 44.99 1210880
20100208 44.87 45.14 44.29 44.35 831095
20100209 45.68 46.02 44.89 45.74 994192
20100210 47.21 47.33 45.51 45.73 1466285
20100211 46.31 46.84 45.89 46.43 1484747
20100212 45.95 46.38 45.45 45.88 1483798
20100216 46.14 46.29 45.84 46.08 1003581
20100217 46.08 46.54 45.57 45.97 977418
20100218 46.08 46.31 45.81 46.14 950939
20100219 45.89 46.26 45.70 45.93 1138194
20100222 45.93 46.06 45.59 45.71 763262
20100223 45.69 45.81 44.77 44.86 1122158
20100224 45.20 45.50 44.87 45.12 993348
20100225 44.60 45.10 44.23 45.04 1485224
20100226 45.11 45.42 44.82 45.36 1311425
20100301 45.60 46.90 45.46 46.89 1626113
20100302 46.75 48.17 46.75 48.12 1867201
20100303 48.45 49.54 48.25 49.05 1943429
20100304 49.10 49.34 48.86 49.18 1067603
20100305 49.26 50.43 49.26 50.36 1256016
20100308 50.27 50.65 50.01 50.22 824622
20100309 49.89 50.33 49.85 50.04 948688
20100310 49.91 50.51 49.76 50.38 861947
20100311 50.24 50.50 49.98 50.50 615286
20100312 50.48 51.15 50.20 51.06 835241
20100315 51.04 51.36 50.57 51.29 822624
20100316 51.17 51.88 51.17 51.87 757332
20100317 51.78 52.25 51.70 52.22 641992
20100318 52.04 52.49 51.94 52.19 581220
20100319 51.96 52.62 51.65 52.03 1213960
20100322 51.83 51.90 51.33 51.68 1316577
20100323 51.68 51.72 51.17 51.42 1547362
20100324 51.11 51.36 50.93 51.16 870569
20100325 51.40 51.54 50.57 50.64 709072
20100326 50.58 51.06 50.35 50.57 767215
20100329 50.73 51.48 50.42 51.13 629165
20100330 51.15 51.66 51.01 51.35 588054
20100331 51.07 51.60 50.98 51.04 773523
20100401 51.53 51.91 51.06 51.91 687308
20100405 51.89 52.27 51.55 52.23 526126
20100406 51.77 52.28 51.67 52.20 558405
20100407 52.15 52.47 51.94 52.15 842706
20100408 52.05 52.23 51.66 52.16 506360
20100409 51.83 52.78 51.83 52.76 433602
20100412 52.75 52.78 52.14 52.41 739668
20100413 52.41 52.98 52.11 52.86 869727
20100414 53.61 53.67 53.11 53.59 1018712
20100415 53.32 53.77 53.22 53.71 485331
20100416 53.52 53.78 52.77 52.85 960569
20100419 52.66 53.36 52.57 53.30 538533
20100420 53.69 53.81 53.38 53.68 492166
20100421 53.53 54.13 53.25 54.12 893489
20100422 54.14 56.22 53.83 56.11 1206705
20100423 55.92 56.51 55.75 56.51 1006937
20100426 56.23 56.84 56.23 56.44 445168
20100427 56.20 56.77 55.20 55.27 769002
20100428 55.44 55.82 54.79 55.72 748184
20100429 55.55 57.07 55.50 56.86 842391
20100430 57.07 58.02 56.34 56.40 1319732
20100503 56.40 57.35 56.24 57.33 624328
20100504 56.70 56.70 54.93 55.41 892017
20100505 55.34 55.82 54.75 54.94 1062031
20100506 54.76 54.97 50.78 52.85 1372197
20100507 52.76 53.56 51.65 51.76 1938277
20100510 54.84 55.10 53.69 54.45 1366940
20100511 53.77 54.54 53.60 53.76 989694
20100512 53.83 54.69 53.70 54.52 905265
20100513 54.15 54.30 53.35 53.40 702658
20100514 52.81 53.00 50.85 51.58 1678368
20100517 51.64 52.23 50.88 51.91 1269895
20100518 52.41 52.93 50.81 51.04 1110290
20100519 50.79 51.33 49.51 50.62 973922
20100520 49.47 50.11 48.83 49.04 1685728
20100521 48.31 50.29 47.87 50.28 1833031
20100524 49.86 50.26 49.47 49.52 982228
20100525 48.24 49.36 47.86 49.26 1032381
20100526 49.40 50.45 49.03 49.34 985488
20100527 50.07 51.34 49.77 51.34 912116
20100528 51.06 51.30 50.16 50.87 1045339
20100601 50.61 51.11 49.31 49.31 983077
20100602 49.20 50.68 48.94 50.67 1196799
20100603 50.94 50.94 49.92 50.57 838221
20100604 49.24 49.81 48.27 48.36 1034018
20100607 48.36 48.59 47.42 47.45 811073
20100608 47.41 48.38 47.24 48.35 836229
20100609 48.83 49.35 48.08 48.19 627015
20100610 48.98 49.94 48.63 49.93 701225
20100611 49.41 50.29 49.33 50.24 722083
20100614 50.48 50.93 50.11 50.16 632884
20100615 50.66 51.25 50.40 51.23 683196
20100616 50.55 51.19 50.55 50.96 410777
20100617 50.95 50.98 50.15 50.93 704893
20100618 50.94 51.18 50.55 50.76 882348
20100621 51.26 51.93 50.50 50.80 765058
20100622 51.01 51.80 50.55 50.61 814217
20100623 50.57 51.10 50.02 50.71 549031
20100624 50.31 50.69 49.10 49.29 774387
20100625 49.41 49.90 48.94 49.40 1299310
20100628 49.68 49.71 48.78 49.29 599448
20100629 49.22 49.26 47.82 48.15 609720
20100630 47.96 48.65 47.44 47.54 820192
20100701 47.34 47.79 46.67 47.23 1175207
20100702 47.38 47.54 46.56 47.03 841680
20100706 47.50 48.22 47.17 47.63 833399
20100707 47.63 49.55 47.54 49.51 1134433
20100708 49.78 50.28 49.47 50.13 1175416
20100709 50.31 50.92 49.99 50.81 654477
20100712 50.50 50.96 50.18 50.42 864844
20100713 50.84 52.02 50.84 51.90 795036
20100714 51.79 51.89 51.38 51.64 873544
20100715 51.60 52.09 51.17 51.99 808243
20100716 51.95 51.95 50.62 50.72 1133385
20100719 50.81 51.22 50.52 50.99 465387
20100720 50.40 51.64 50.29 51.63 723761
20100721 51.70 52.00 50.43 50.97 741789
20100722 51.14 53.37 50.62 51.88 1383688
20100723 51.79 53.70 51.79 53.65 1258327
20100726 53.67 54.49 53.67 54.44 737072
20100727 54.81 55.12 54.32 54.49 886751
20100728 54.43 54.92 54.22 54.41 810025
20100729 54.82 55.33 53.24 53.67 933604
20100730 53.18 53.91 52.83 53.52 1019973
20100802 54.01 55.08 53.80 55.03 824594
20100803 54.88 55.15 54.21 54.70 512974
20100804 54.75 55.10 54.52 54.69 695146
20100805 54.42 54.70 54.08 54.48 357950
20100806 54.18 54.58 53.25 53.99 600915
20100809 54.13 54.24 53.78 54.12 498509
20100810 53.67 53.72 52.74 53.27 935386
20100811 52.42 52.50 51.03 51.43 842099
20100812 50.62 52.00 50.62 51.48 768517
20100813 51.21 51.57 50.90 51.37 568632
20100816 50.84 51.94 50.80 51.54 402916
20100817 52.09 53.38 51.94 52.92 589595
20100818 52.72 52.81 52.00 52.46 516538
20100819 52.25 52.46 50.89 51.25 698919
20100820 51.10 51.30 50.61 51.25 678375
20100823 51.43 51.98 50.87 50.89 512135
20100824 50.54 50.55 49.93 49.99 639907
20100825 49.82 50.20 49.08 50.06 545677
20100826 50.32 50.68 49.63 49.71 475240
20100827 50.05 51.04 49.51 51.03 564858
20100830 50.70 50.97 50.47 50.47 583442
20100831 50.48 51.14 50.13 50.88 967074
20100901 51.63 52.66 51.29 52.56 638933
20100902 52.62 52.86 52.29 52.79 313301
20100903 53.29 53.54 52.83 53.18 560347
20100907 53.31 53.95 53.14 53.47 721700
20100908 53.63 54.53 53.60 54.31 1099584
20100909 55.12 55.12 54.03 54.29 667985
20100910 54.46 54.57 53.78 54.52 477685
20100913 54.73 55.58 54.60 55.45 487404
20100914 55.13 55.58 54.79 55.36 492942
20100915 55.06 55.95 54.79 55.88 461487
20100916 55.28 56.29 54.96 56.29 657326
20100917 56.56 56.73 56.07 56.34 1014832
20100920 56.49 57.12 56.19 57.05 578844
20100921 56.88 57.26 56.65 56.93 674987
20100922 57.12 57.61 56.88 57.18 603507
20100923 56.61 57.27 56.38 56.58 438705
20100924 57.41 58.25 57.17 58.06 809169
20100927 58.33 58.33 57.55 57.72 413729
20100928 57.99 58.46 56.96 58.37 543417
20100929 58.12 58.22 57.43 58.09 707801
20100930 58.48 58.85 57.20 57.78 569961
20101001 58.37 58.51 57.82 58.10 431494
20101004 57.53 57.65 56.39 57.05 1073772
20101005 57.69 59.65 57.69 59.21 1376205
20101006 59.15 59.33 58.46 58.58 572783
20101007 58.89 58.89 57.86 58.02 875738
20101008 58.02 58.29 57.85 58.04 989020
20101011 57.96 58.31 57.63 57.81 517187
20101012 57.74 57.94 56.87 57.85 734240
20101013 58.02 59.02 57.88 58.59 671748
20101014 58.65 58.85 57.56 58.01 582397
20101015 58.35 58.58 57.30 57.99 906567
20101018 57.82 58.03 57.46 57.85 479566
20101019 57.42 57.96 56.83 57.11 805512
20101020 57.40 59.09 57.14 58.76 1005427
20101021 59.81 60.24 58.44 59.65 1474333
20101022 59.91 59.91 58.68 59.61 477580
20101025 60.19 60.95 60.02 60.41 827666
20101026 60.00 60.70 59.63 60.41 546762
20101027 58.50 60.04 58.34 59.77 1006576
20101028 60.21 60.28 59.31 59.86 484582
20101029 59.99 60.92 59.45 60.75 899147
20101101 61.24 61.79 60.54 60.95 698291
20101102 61.41 62.32 61.41 61.65 668090
20101103 61.68 61.82 60.62 61.56 556271
20101104 62.14 63.16 61.91 63.16 1128218
20101105 63.16 63.17 62.24 62.52 582502
20101108 62.18 62.79 62.18 62.79 561392
20101109 62.87 63.07 61.46 61.77 713549
20101110 61.87 62.24 61.15 62.21 546134
20101111 61.61 62.81 61.51 62.77 491479
20101112 62.42 62.42 61.10 61.42 460128
20101115 61.61 61.97 60.58 60.82 759635
20101116 60.49 60.73 59.34 59.68 874275
20101117 59.71 60.36 59.36 59.89 639560
20101118 60.53 61.74 60.51 60.86 588563
20101119 60.80 61.74 60.42 61.74 708951
20101122 61.18 61.93 60.61 61.80 476535
20101123 60.95 60.99 59.77 60.46 723477
20101124 61.06 62.44 61.02 61.71 668403
20101126 61.20 61.71 60.87 61.53 216949
20101129 61.22 61.37 59.71 61.18 559474
20101130 60.35 61.08 60.09 60.65 701140
20101201 61.63 62.59 61.56 62.23 663717
20101202 62.50 62.91 62.11 62.72 794230
20101203 62.63 62.95 62.47 62.85 614306
20101206 62.74 62.74 62.07 62.47 364643
20101207 63.17 63.28 62.51 62.59 473265
20101208 62.78 63.17 62.02 62.49 357659
20101209 63.01 63.23 62.40 63.03 434903
20101210 63.31 63.67 63.08 63.54 361203
20101213 63.60 63.99 63.45 63.74 740127
20101214 64.02 64.23 63.72 63.87 564582
20101215 63.62 64.07 63.35 63.68 572608
20101216 63.50 64.41 63.23 64.31 424791
20101217 64.14 64.29 63.40 64.03 1177845
20101220 64.38 64.48 63.66 64.35 520695
20101221 64.73 65.00 64.29 64.43 496615
20101222 64.58 64.90 64.38 64.66 285731
20101223 64.68 64.85 64.12 64.21 291256
20101227 64.19 64.31 63.68 64.07 419162
20101228 64.15 64.40 63.73 64.27 484836
20101229 64.27 64.56 64.12 64.49 355157
20101230 64.72 64.72 63.87 64.08 360265
20101231 64.13 64.13 63.71 63.85 246327
20110103 64.37 65.16 64.37 64.56 664968
20110104 64.69 64.79 63.37 63.86 577508
20110105 63.47 63.60 63.05 63.28 798921
20110106 63.39 63.40 62.60 62.83 389453
20110107 62.98 63.29 61.89 62.19 459817
20110110 61.88 62.10 61.32 61.95 420726
20110111 62.16 62.33 61.66 61.99 578238
20110112 61.20 62.41 60.66 62.16 758057
20110113 62.25 62.41 61.26 61.54 1006469
20110114 61.34 61.79 61.00 61.79 902434
20110118 61.68 62.58 61.68 62.31 543629
20110119 62.09 62.28 60.92 61.37 735020
20110120 61.43 61.64 60.74 60.99 879084
20110121 61.14 61.56 60.53 60.72 771400
20110124 60.96 61.36 60.50 60.96 569168
20110125 60.71 61.22 60.41 61.22 778906
20110126 61.25 61.93 61.01 61.72 499847
20110127 61.58 61.84 61.03 61.22 418016
20110128 61.39 61.56 59.65 59.86 577195
20110131 60.16 61.60 60.16 61.06 757223
20110201 61.39 62.84 61.21 62.68 703851
20110202 62.42 62.91 61.67 61.75 541857
20110203 61.55 61.96 60.88 61.52 856671
20110204 61.34 61.75 60.68 60.94 661841
20110207 60.96 62.01 60.86 61.69 698013
20110208 61.68 62.81 61.43 62.78 758579
20110209 62.09 62.22 58.46 59.06 2895566
20110210 59.06 60.37 59.06 59.88 1423338
20110211 59.67 60.09 59.42 59.86 794438
20110214 59.96 60.23 59.44 59.95 644745
20110215 59.70 60.29 59.53 60.29 513086
20110216 60.25 60.74 60.08 60.39 704581
20110217 60.45 61.25 60.31 61.11 678937
20110218 60.98 61.39 60.65 61.23 914735
20110222 60.66 61.19 59.98 60.02 961957
20110223 60.03 60.38 59.07 59.74 772234
20110224 59.86 60.11 59.27 59.72 736896
20110225 59.95 60.84 59.76 60.50 394252
20110228 60.64 61.47 60.64 61.47 557960
20110301 61.52 61.82 59.93 59.94 739027
20110302 59.80 60.94 59.73 60.62 613257
20110303 61.08 62.35 61.07 62.13 795675
20110304 62.06 62.28 61.13 61.90 565444
20110307 62.25 62.52 60.00 60.27 842969
20110308 60.17 61.44 59.77 61.01 546319
20110309 60.72 61.10 59.81 60.68 473975
20110310 59.80 60.18 59.29 59.50 756073
20110311 59.26 60.28 59.15 60.00 372216
20110314 59.66 60.16 59.13 59.88 528856
20110315 58.05 59.52 56.64 59.18 921029
20110316 58.93 58.93 57.72 58.39 1080580
20110317 59.29 59.82 58.71 58.98 783202
20110318 59.69 60.25 59.32 59.65 1255930
20110321 60.48 61.06 59.81 61.05 1046175
20110322 61.03 61.08 60.57 61.01 767195
20110323 60.94 61.10 59.78 60.91 525010
20110324 61.32 61.32 60.30 60.92 634981
20110325 61.11 61.84 60.94 61.01 547046
20110328 61.31 61.53 60.63 60.70 451939
20110329 60.63 61.57 60.23 61.52 464308
20110330 61.91 62.04 60.88 61.47 489670
20110331 61.49 61.92 61.17 61.23 726346
20110401 61.59 61.90 61.27 61.52 581555
20110404 61.64 62.53 61.51 62.42 647246
20110405 62.23 63.58 62.14 63.27 752019
20110406 63.72 63.74 62.45 62.89 550060
20110407 62.81 63.25 62.02 62.38 386456
20110408 62.78 62.84 61.90 62.36 323467
20110411 62.40 62.65 61.82 61.92 317646
20110412 61.36 61.92 61.06 61.43 532806
20110413 62.01 62.03 60.39 61.21 495803
20110414 60.72 61.58 60.65 61.21 347062
20110415 61.59 62.99 61.36 62.77 919262
20110418 62.10 62.59 61.83 62.28 648285
20110419 62.41 62.90 62.24 62.89 322843
20110420 63.62 64.43 63.62 64.21 525322
20110421 64.07 64.64 64.07 64.42 470337
20110425 64.38 64.97 64.36 64.72 448821
20110426 67.31 69.63 67.04 67.72 1455186
20110427 67.98 68.28 66.89 67.85 856065
20110428 67.94 67.94 67.07 67.64 773639
20110429 67.61 68.24 67.58 67.90 892861
20110502 68.14 68.62 67.73 67.86 525010
20110503 67.90 68.00 66.26 66.88 644128
20110504 66.80 67.15 66.01 66.52 711690
20110505 66.25 66.85 65.43 65.56 729256
20110506 66.58 67.06 65.66 66.11 433646
20110509 66.28 66.61 65.74 66.53 398305
20110510 66.59 67.90 66.47 67.89 714393
20110511 67.74 67.80 66.76 66.99 920613
20110512 66.90 67.60 66.41 67.47 578956
20110513 67.41 67.55 66.19 66.27 491437
20110516 66.24 67.13 65.81 66.24 482186
20110517 66.19 66.40 65.15 65.87 474495
20110518 65.94 67.33 65.54 67.27 478029
20110519 67.52 67.75 66.97 67.25 452043
20110520 67.22 67.52 66.16 67.06 589766
20110523 66.26 66.27 64.99 65.67 654938
20110524 65.70 66.34 65.07 65.61 376685
20110525 65.67 66.49 65.36 66.26 526050
20110526 66.07 67.05 65.80 66.82 554634
20110527 66.93 67.67 66.91 67.29 454811
20110531 68.00 68.30 67.33 67.80 853224
20110601 67.57 67.96 66.24 66.26 578596
20110602 66.59 66.99 65.98 66.47 542622
20110603 65.62 65.70 64.96 65.02 609698
20110606 65.02 65.49 64.41 64.47 411787
20110607 64.87 65.66 64.59 65.00 776092
20110608 64.89 65.03 64.29 64.56 531321
20110609 64.92 66.41 64.54 66.08 666821
20110610 65.75 66.06 64.75 64.75 607935
20110613 64.88 65.17 64.25 64.67 568851
20110614 65.25 66.08 65.25 65.78 463520
20110615 65.29 65.69 64.27 64.40 544384
20110616 64.53 64.54 63.26 63.88 592385
20110617 64.81 64.99 64.16 64.21 760438
20110620 64.18 65.45 64.18 65.25 298680
20110621 65.60 66.85 65.43 66.75 532773
20110622 66.64 67.17 66.26 66.37 527278
20110623 65.59 66.45 64.78 66.38 655728
20110624 66.58 66.69 66.07 66.32 932845
20110627 66.37 67.28 65.68 66.87 486224
20110628 67.04 68.71 66.92 68.48 736593
20110629 68.86 69.30 68.31 69.13 633335
20110630 69.36 70.99 68.76 70.78 1212139
20110701 70.93 71.64 70.48 71.61 704662
20110705 71.48 71.79 71.13 71.52 745198
20110706 71.48 72.55 71.35 72.19 717517
20110707 72.85 73.46 72.55 73.12 842132
20110708 72.49 73.12 71.98 73.01 791332
20110711 72.05 72.29 70.96 71.13 1045122
20110712 71.30 71.90 70.90 71.10 637689
20110713 71.70 72.01 70.99 71.19 588030
20110714 71.33 71.69 70.09 70.42 687763
20110715 70.72 70.78 70.01 70.63 691910
20110718 70.29 70.46 68.85 69.47 813725
20110719 70.32 71.32 70.08 71.18 712645
20110720 70.87 71.00 70.12 70.21 463001
20110721 70.64 71.93 70.45 71.88 571546
20110722 71.95 71.95 70.83 70.93 440090
20110725 70.40 71.92 70.33 71.09 886400
20110726 68.79 69.10 67.12 67.67 1334057
20110727 67.52 67.57 65.63 65.75 1021589
20110728 65.99 66.20 64.89 65.00 589896
20110729 64.56 65.43 64.17 64.72 777233
20110801 65.28 65.60 63.42 64.13 679262
20110802 63.83 64.19 61.61 61.64 849285
20110803 61.63 62.15 60.13 62.06 776300
20110804 60.84 61.67 58.73 58.75 1053934
20110805 59.59 60.13 56.77 58.79 1336338
20110808 57.30 58.34 54.19 54.64 1624444
20110809 55.03 58.25 54.36 58.19 1693801
20110810 56.91 58.00 55.89 55.94 1987920
20110811 56.52 60.54 55.90 59.72 1345461
20110812 60.16 61.44 59.51 60.93 856646
20110815 61.16 62.33 60.87 62.26 813311
20110816 61.46 62.59 61.04 61.67 789155
20110817 61.68 62.62 60.41 60.93 1048232
20110818 59.25 59.80 57.04 57.47 1650984
20110819 56.59 58.66 56.57 56.88 1032163
20110822 58.05 58.25 56.60 56.80 918331
20110823 56.99 58.98 56.72 58.16 1563692
20110824 58.16 59.57 57.98 59.41 688696
20110825 59.65 59.79 57.78 57.86 1050928
20110826 57.43 59.69 56.86 59.54 871678
20110829 60.23 61.71 60.09 61.71 562009
20110830 61.55 62.66 61.21 62.26 754060
20110831 62.62 63.63 61.96 62.28 877806
20110901 62.31 62.96 61.16 61.26 739586
20110902 60.06 60.99 59.79 59.96 723045
20110906 58.16 59.72 57.80 59.60 842037
20110907 60.18 60.67 59.91 60.67 781042
20110908 60.52 60.63 58.68 58.84 934046
20110909 58.26 58.48 56.85 57.24 1543889
20110912 56.67 57.50 55.72 56.85 922053
20110913 57.14 58.02 56.58 57.89 795205
20110914 58.18 61.05 58.10 60.42 1805753
20110915 60.97 61.69 60.38 61.65 981497
20110916 62.03 63.50 61.67 62.62 1442576
20110919 61.52 61.92 60.41 61.49 874395
20110920 61.50 63.01 60.83 62.29 829114
20110921 62.07 62.58 60.08 60.11 628659
20110922 58.58 58.58 57.09 58.03 1156004
20110923 57.84 59.16 57.18 58.43 640858
20110926 58.77 60.83 57.95 60.80 942213
20110927 62.26 64.49 61.80 62.75 1063789
20110928 63.06 63.39 60.61 60.70 625557
20110929 61.99 62.89 60.32 61.43 670528
20110930 60.73 61.76 59.76 59.77 1039081
20111003 59.29 60.70 58.32 58.75 1100592
20111004 57.89 60.38 57.40 60.27 990078
20111005 60.46 61.55 59.60 61.32 632174
20111006 61.45 62.44 60.34 62.22 564563
20111007 60.44 61.67 59.28 60.47 1727597
20111010 60.47 62.86 60.47 62.86 738449
20111011 62.74 63.39 62.39 62.87 524658
20111012 63.25 63.38 62.52 62.69 1136982
20111013 62.38 62.66 61.68 62.54 442263
20111014 63.19 63.29 62.34 63.28 647991
20111017 63.08 63.84 62.02 62.39 544093
20111018 62.54 64.71 61.70 64.38 555465
20111019 64.12 64.43 62.98 63.22 663912
20111020 63.45 63.74 62.15 63.35 525071
20111021 64.33 66.07 63.84 66.06 966714
20111024 66.07 67.63 65.51 67.51 702473
20111025 67.27 67.63 64.04 64.24 1212450
20111026 65.72 65.83 61.97 63.55 1206041
20111027 65.41 66.97 65.11 66.64 932702
20111028 66.32 66.32 65.32 65.56 765225
20111031 64.74 65.40 63.32 63.34 833456
20111101 61.18 62.69 60.94 61.38 1059033
20111102 61.85 62.55 61.19 61.52 1183193
20111103 62.20 62.48 61.38 62.18 1217619
20111104 61.80 61.95 60.86 61.50 817432
20111107 61.83 61.83 60.41 61.40 816915
20111108 61.92 62.69 61.41 62.51 651299
20111109 61.27 61.47 59.73 59.85 972193
20111110 60.83 60.90 59.45 59.96 985736
20111111 60.75 61.66 60.50 61.48 652643
20111114 61.10 61.55 60.44 60.84 503361
20111115 60.85 61.84 60.48 61.50 568388
20111116 60.95 62.02 60.49 60.54 829114
20111117 60.05 60.46 58.13 58.55 807301
20111118 58.56 58.86 57.74 58.04 1368142
20111121 57.40 58.54 56.94 57.85 999796
20111122 57.85 58.84 57.65 57.93 605812
20111123 56.72 57.60 56.68 57.08 886284
20111125 56.79 57.75 56.75 56.96 327924
20111128 58.65 59.74 58.50 58.95 1041458
20111129 59.13 59.85 58.74 59.24 663703
20111130 61.27 63.00 61.18 62.88 1441201
20111201 63.15 63.72 62.35 62.78 759666
20111202 63.51 63.73 62.27 62.50 460541
20111205 63.72 64.12 62.92 63.52 667414
20111206 63.60 64.26 63.38 63.57 468684
20111207 63.42 64.36 62.82 64.04 594951
20111208 63.47 63.73 62.67 62.89 567327
20111209 62.94 64.48 62.75 63.98 622473
20111212 63.15 63.22 61.55 62.04 643603
20111213 62.15 63.08 60.72 61.08 639480
20111214 60.83 60.89 59.53 59.86 806462
20111215 60.69 60.75 59.69 60.49 500225
20111216 60.95 62.07 60.52 61.27 1056420
20111219 61.41 62.20 60.79 61.03 893046
20111220 62.08 63.62 62.01 63.08 581861
20111221 63.15 63.30 61.44 61.56 1278857
20111222 61.81 61.81 60.91 60.92 756780
20111223 61.21 61.22 60.62 60.98 616700
20111227 60.97 61.59 60.79 61.14 257689
20111228 61.15 61.17 59.76 59.94 448894
20111229 60.03 60.90 60.03 60.68 458995
20111230 60.73 60.93 60.35 60.60 382822
20120103 62.05 62.74 61.44 61.58 664115
20120104 61.37 61.65 60.70 60.95 557844
20120105 60.89 61.30 59.94 61.24 570316
20120106 60.12 61.58 60.11 60.48 875317
20120109 60.64 60.81 59.84 60.00 696378
20120110 60.70 61.73 60.67 61.53 459613
20120111 61.54 62.14 61.34 62.09 354064
20120112 62.42 63.79 61.97 63.28 825531
20120113 63.10 63.19 61.85 62.26 798629
20120117 63.24 63.27 62.62 63.00 573718
20120118 63.06 64.22 62.82 64.12 721219
20120119 64.40 64.67 63.92 64.63 616907
20120120 64.62 64.99 63.93 64.93 775127
20120123 64.74 65.71 64.02 65.50 620205
20120124 64.93 66.92 64.85 66.48 944068
20120125 66.10 68.15 65.92 68.12 983752
20120126 68.97 68.97 65.92 66.18 1020138
20120127 66.09 66.59 65.69 66.22 1053225
20120130 65.42 66.34 65.19 66.25 414569
20120131 66.51 66.71 65.10 66.01 541765
20120201 66.98 67.78 66.59 67.47 812956
20120202 67.39 67.78 67.18 67.42 477445
20120203 68.23 68.83 68.00 68.66 488165
20120206 68.30 69.09 68.28 68.85 474250
20120207 68.67 69.42 68.46 69.19 654735
20120208 69.15 69.40 68.81 69.38 758945
20120209 68.78 69.75 67.60 68.40 1531186
20120210 67.10 67.70 66.94 67.45 934894
20120213 68.18 69.03 67.45 68.70 553721
20120214 67.91 68.22 67.60 68.22 523726
20120215 68.76 69.04 68.44 68.79 570420
20120216 68.88 69.87 68.81 69.76 549598
20120217 69.60 69.94 69.26 69.81 599796
20120221 69.84 70.11 69.02 69.42 419002
20120222 69.41 70.12 69.21 69.78 578872
20120223 69.88 70.34 69.51 70.24 478992
20120224 70.34 70.63 69.78 70.43 605981
20120227 69.86 70.73 69.49 70.57 361898
20120228 70.78 70.99 70.28 70.81 424737
20120229 69.68 70.74 69.56 69.84 756447
20120301 70.25 70.70 69.40 69.71 610996
20120302 69.81 70.33 69.41 69.96 541920
20120305 69.62 69.82 69.21 69.67 467395
20120306 69.04 69.28 67.94 68.57 725095
20120307 68.95 68.95 68.49 68.65 424120
20120308 69.27 69.63 68.81 69.56 374471
20120309 69.67 69.96 69.33 69.66 349801
20120312 69.50 69.78 68.89 69.21 266129
20120313 69.61 70.17 69.14 70.13 628985
20120314 70.05 70.28 69.62 69.93 259653
20120315 69.95 70.97 69.72 70.92 428437
20120316 70.81 71.78 70.73 71.42 1016716
20120319 70.98 72.08 70.90 71.53 392666
20120320 71.14 71.16 70.74 71.03 267568
20120321 70.88 71.13 70.17 70.77 321225
20120322 70.26 70.29 69.21 69.94 339317
20120323 70.28 70.71 69.32 70.57 388246
20120326 71.35 72.06 71.14 72.06 432035
20120327 72.29 72.29 71.82 72.07 615005
20120328 72.08 72.24 70.96 71.51 731468
20120329 71.24 71.34 70.24 71.02 716049
20120330 71.63 71.63 70.12 71.08 1072532
20120402 71.24 72.56 70.99 72.41 649749
20120403 72.06 72.39 71.34 71.99 515810
20120404 72.08 72.08 70.47 71.09 428848
20120405 70.56 71.05 70.33 70.51 525987
20120409 69.66 69.87 68.95 69.53 430699
20120410 69.19 69.51 68.10 68.42 638544
20120411 69.02 69.46 68.87 69.16 394619
20120412 69.17 70.93 69.16 70.37 529071
20120413 69.87 70.23 69.02 69.03 454546
20120416 69.55 69.56 68.64 68.96 690249
20120417 69.35 70.52 69.10 69.94 627443
20120418 69.30 70.35 69.30 69.92 431727
20120419 69.81 70.27 69.19 69.65 435427
20120420 70.10 70.82 69.82 69.93 795096
20120423 69.39 69.39 68.19 68.58 941164
20120424 68.42 69.03 67.51 68.49 1187659
20120425 68.62 69.15 68.07 68.87 922250
20120426 68.58 69.97 68.50 69.65 484356
20120427 70.04 70.04 69.31 69.44 502550
20120430 69.36 69.45 68.82 68.97 329140
20120501 69.14 70.24 68.67 69.28 530510
20120502 68.66 69.47 68.07 69.17 417438
20120503 69.25 69.33 68.02 68.48 453107
20120504 67.83 68.24 66.48 66.67 669176
20120507 66.33 66.83 66.11 66.70 499775
20120508 66.12 68.15 66.08 67.91 1009007
20120509 66.93 68.36 66.58 67.75 819458
20120510 68.47 69.66 68.12 68.64 825420
20120511 68.48 69.29 68.19 68.71 409421
20120514 67.90 68.65 67.51 68.06 582111
20120515 68.14 68.70 67.77 67.97 529687
20120516 68.45 68.90 67.86 67.89 523725
20120517 67.85 68.21 66.78 66.82 726123
20120518 67.21 67.42 66.01 66.32 828401
20120521 66.44 68.46 66.30 68.30 542125
20120522 68.70 69.76 68.29 69.16 963059
20120523 68.37 69.05 67.13 68.92 976524
20120524 68.86 69.90 68.58 69.66 456499
20120525 69.74 70.03 68.86 69.17 366556
20120529 69.91 70.95 69.72 70.29 612538
20120530 69.63 69.63 68.46 68.75 906371
20120531 68.27 69.06 66.86 67.67 1216969
20120601 66.34 67.12 65.65 65.88 1039426
20120604 66.39 66.50 65.14 66.14 519918
20120605 65.86 67.27 65.65 66.73 503414
20120606 67.27 68.26 67.05 68.22 550773
20120607 69.24 69.48 68.23 68.53 576912
20120608 68.48 69.05 67.80 68.97 400804
20120611 69.45 69.55 67.79 67.89 506285
20120612 68.27 69.68 67.87 69.67 709044
20120613 69.59 69.98 68.72 68.93 492446
20120614 69.13 69.82 68.76 69.45 373435
20120615 69.58 70.24 68.96 69.95 623758
20120618 69.73 70.36 69.36 70.20 471329
20120619 70.78 72.17 70.48 71.79 685980
20120620 71.97 71.97 70.73 71.33 480453
20120621 71.52 71.54 69.20 69.34 600079
20120622 69.72 70.20 69.22 70.01 628166
20120625 69.31 69.72 68.85 69.65 366874
20120626 69.58 70.21 69.45 69.83 650000
20120627 70.11 70.69 69.59 70.41 338070
20120628 70.01 70.51 69.18 70.40 584908
20120629 71.70 72.43 71.59 72.12 919902
20120702 71.97 72.12 70.86 71.73 1058287
20120703 71.99 73.11 71.87 72.52 435862
20120705 72.28 72.52 71.77 72.06 600694
20120706 71.47 71.83 70.84 71.46 507720
20120709 71.60 71.80 70.96 71.51 312443
20120710 71.67 72.32 69.61 70.10 709762
20120711 68.71 69.77 68.07 68.70 782952
20120712 67.88 69.44 67.57 68.99 705559
20120713 68.94 70.17 68.94 69.86 595876
20120716 69.89 70.30 68.84 68.96 730981
20120717 69.44 69.70 68.39 69.33 892430
20120718 69.26 70.91 68.94 70.74 632164
20120719 70.74 71.03 70.15 70.45 547185
20120720 70.50 70.50 69.04 69.67 2767907
20120723 68.24 69.18 67.87 68.98 767166
20120724 67.27 68.05 65.83 66.43 1406608
20120725 66.29 66.44 64.89 65.62 1318964
20120726 67.30 67.92 66.10 66.63 875004
20120727 67.73 69.28 67.30 69.10 879412
20120730 68.95 69.04 67.75 67.89 445908
20120731 67.07 67.95 66.93 67.51 628268
20120801 67.69 68.06 67.21 67.35 593416
20120802 66.59 67.19 65.93 66.56 661378
20120803 67.81 68.59 67.19 68.50 624476
20120806 68.95 69.38 68.61 69.05 421203
20120807 69.23 70.24 69.10 69.84 374255
20120808 69.69 70.65 69.52 70.48 364927
20120809 70.24 70.95 70.15 70.63 545852
20120810 70.26 70.39 69.85 70.31 362569
20120813 69.97 70.19 69.27 69.93 450008
20120814 70.18 70.48 69.51 69.65 345143
20120815 69.48 70.30 69.48 70.07 309675
20120816 69.99 70.79 69.57 70.53 458003
20120817 70.71 70.73 69.41 69.99 604384
20120820 69.98 70.05 69.19 69.64 428379
20120821 69.71 70.36 69.21 69.37 437194
20120822 69.04 69.82 68.56 69.76 822623
20120823 69.66 69.74 68.22 68.68 573632
20120824 68.75 69.53 68.48 68.94 474097
20120827 69.02 69.15 68.25 68.44 383276
20120828 68.39 68.83 68.15 68.70 246941
20120829 68.90 69.85 68.71 69.49 611561
20120830 69.00 69.37 68.65 68.94 386889
20120831 69.31 69.74 68.96 69.49 282628
20120904 69.12 69.41 68.20 68.96 407946
20120905 68.99 69.51 68.64 69.31 273020
20120906 69.51 70.59 69.13 69.85 746588
20120907 70.36 71.84 70.09 71.84 951839
20120910 71.69 72.36 71.49 71.54 441677
20120911 71.42 71.94 70.95 71.04 492581
20120912 70.98 71.71 70.42 70.76 360006
20120913 70.70 72.34 70.22 71.56 532036
20120914 71.73 72.39 71.49 72.12 807100
20120917 72.16 72.83 72.03 72.40 640897
20120918 72.15 72.27 71.92 72.10 495545
20120919 72.22 72.37 71.91 72.20 393226
20120920 71.89 72.40 71.48 72.39 362357
20120921 72.61 73.06 71.64 71.78 1138997
20120924 71.79 72.28 71.42 71.96 311044
20120925 72.40 72.40 71.39 71.51 421745
20120926 70.44 71.41 70.41 70.66 562906
20120927 70.77 71.39 70.43 71.11 350704
20120928 70.58 70.89 70.13 70.41 618205
20121001 71.04 72.08 70.61 71.07 568016
20121002 71.38 71.88 70.48 70.89 197380
20121003 70.89 71.29 70.44 70.94 259630
20121004 71.55 71.80 71.03 71.51 307058
20121005 71.80 72.37 71.52 71.79 336292
20121008 71.49 71.91 71.27 71.61 223343
20121009 71.53 71.93 70.15 70.28 409377
20121010 70.17 70.80 69.26 69.64 462938
20121011 70.31 70.62 70.07 70.34 455578
20121012 70.65 70.85 70.06 70.34 430126
20121015 70.32 71.02 70.16 70.91 276904
20121016 71.45 72.06 70.96 72.06 465391
20121017 72.22 72.88 72.05 72.75 479497
20121018 71.93 72.12 70.56 71.94 1241111
20121019 71.71 71.93 70.75 71.09 1004276
20121022 70.87 71.48 70.58 71.38 537556
20121023 68.35 70.61 67.50 70.04 1401489
20121024 69.66 70.16 68.59 68.89 770303
20121025 69.61 69.61 68.71 69.02 314111
20121026 69.23 69.35 68.52 69.03 509957
20121031 69.32 69.74 68.24 68.66 728700
20121101 68.95 69.59 68.61 69.11 867306
20121102 69.24 69.24 68.44 68.63 526414
20121105 68.27 69.06 68.27 69.03 253088
20121106 69.74 70.68 69.24 70.24 574354
20121107 69.72 69.72 68.49 68.98 523859
20121108 68.64 68.98 67.81 68.05 349989
20121109 67.92 68.37 67.70 68.05 483892
20121112 68.03 68.57 67.69 68.18 270056
20121113 67.90 68.74 67.83 67.91 325661
20121114 68.00 68.09 67.19 67.30 458645
20121115 67.46 67.96 66.74 67.84 679637
20121116 68.00 68.17 67.57 67.80 693538
20121119 68.66 69.52 68.45 69.40 635479
20121120 69.15 70.18 68.73 69.93 418474
20121121 69.95 70.21 69.66 69.79 277109
20121123 70.41 70.63 70.01 70.63 322697
20121126 70.43 70.67 70.14 70.65 309511
20121127 70.41 70.63 70.21 70.45 391898
20121128 70.13 70.90 69.17 70.86 356458
20121129 71.10 71.13 70.42 70.96 296318
20121130 71.16 71.20 70.63 71.15 668575
20121203 71.64 71.64 70.32 70.78 411298
20121204 70.63 71.39 70.62 71.31 508235
20121205 71.08 71.50 70.84 71.16 506808
20121206 71.26 72.08 71.08 71.59 483262
20121207 71.77 71.83 70.96 71.67 278581
20121210 71.49 72.27 71.41 71.97 329242
20121211 71.97 72.47 71.69 72.02 535247
20121212 72.23 72.43 71.02 71.30 753077
20121213 71.47 71.69 70.65 71.04 408749
20121214 70.76 71.59 70.76 71.22 319354
20121217 71.48 71.81 71.28 71.62 508031
20121218 71.81 72.34 71.45 72.25 648189
20121219 72.37 72.54 71.79 71.80 324145
20121220 70.95 72.37 70.95 72.27 546766
20121221 71.67 72.71 70.86 72.30 1283738
20121224 72.03 72.55 71.46 72.31 257889
20121226 72.60 72.83 72.27 72.61 446464
20121227 72.55 72.75 71.30 72.28 373582
20121228 71.64 72.19 71.37 71.48 380004
20121231 71.29 72.20 71.14 72.19 338110
20130102 73.17 73.76 72.87 73.35 1156118
20130103 73.56 74.55 73.16 73.88 528826
20130104 74.08 74.26 73.74 73.84 477656
20130107 73.17 74.18 73.13 74.09 409259
20130108 73.69 74.45 73.62 74.35 495494
20130109 74.40 75.24 74.21 75.13 559609
20130110 75.16 75.51 74.73 75.28 414355
20130111 76.19 76.19 74.70 74.95 397129
20130114 74.84 75.15 74.40 75.02 281232
20130115 74.63 75.05 74.63 74.94 314666
20130116 74.66 75.03 74.49 74.93 315379
20130117 75.13 75.54 74.80 75.26 436679
20130118 75.08 75.53 74.91 75.47 804553
20130122 75.54 75.76 75.13 75.69 462162
20130123 75.54 75.65 75.10 75.54 588048
20130124 75.53 75.92 75.19 75.29 395498
20130125 75.64 76.03 75.15 75.93 500794
20130128 75.86 75.91 75.32 75.51 457167
20130129 75.51 75.96 75.31 75.80 590903
20130130 75.75 75.98 75.53 75.68 502017
20130131 75.41 76.11 75.41 75.86 1074674
20130201 76.03 76.68 75.81 76.56 618730
20130204 76.33 76.56 75.96 76.08 519142
20130205 76.08 76.67 76.04 76.43 509968
20130206 75.96 76.77 75.85 76.60 659809
20130207 76.27 76.33 74.76 75.52 1144600
20130208 75.75 76.42 75.43 76.19 747471
20130211 75.10 75.61 74.41 74.89 912703
20130212 74.91 75.04 74.52 74.86 548397
20130213 75.05 75.79 74.87 75.39 605887
20130214 75.44 75.78 75.13 75.62 488664
20130215 75.45 75.92 75.29 75.69 511191
20130219 76.02 76.31 75.59 76.02 546970
20130220 76.22 76.22 74.92 74.93 704863
20130221 74.70 74.93 74.17 74.44 551659
20130222 74.61 75.16 74.59 74.89 430359
20130225 75.44 75.62 73.67 73.75 502425
20130226 73.72 74.53 73.50 74.33 592024
20130227 74.11 75.68 74.11 75.10 596341
20130228 75.05 76.12 74.85 75.81 876571
20130301 75.12 76.25 75.01 76.13 561274
20130304 76.24 76.81 75.95 76.62 589937
20130305 77.23 77.57 76.79 77.06 785296
20130306 77.18 77.54 76.65 76.95 582314
20130307 76.95 77.19 76.80 77.02 436761
20130308 77.23 77.81 76.98 77.56 705912
20130311 77.61 77.63 76.91 77.60 442860
20130312 77.51 77.68 76.78 77.48 477317
20130313 77.45 77.65 77.03 77.36 386854
20130314 77.55 77.80 77.40 77.64 327291
20130315 77.30 77.96 77.24 77.67 791902
20130318 77.02 77.36 76.88 77.11 378824
20130319 77.08 77.47 76.52 77.21 371709
20130320 77.92 78.04 77.31 77.40 406980
20130321 75.96 76.85 75.76 76.23 1229477
20130322 76.56 76.61 75.68 76.20 653566
20130325 75.33 75.92 74.47 75.24 1231509
20130326 75.55 75.64 74.89 75.33 671455
20130327 74.77 76.06 74.62 75.91 614840
20130328 75.94 76.48 75.47 76.39 1084330
20130401 76.44 76.56 75.31 75.58 528037
20130402 75.76 75.97 75.16 75.53 822090
20130403 75.53 75.61 72.06 75.14 1087989
20130404 75.26 75.88 75.08 75.60 696459
20130405 74.75 74.83 74.30 74.71 716178
20130408 75.14 75.14 74.03 74.66 577943
20130409 74.56 74.86 74.03 74.43 604676
20130410 74.34 75.76 74.10 75.65 804303
20130411 74.77 75.56 74.58 75.17 821582
20130412 75.33 75.53 74.66 75.18 455972
20130415 74.78 75.01 72.46 72.90 1249399
20130416 73.37 74.77 73.08 74.55 866712
20130417 74.22 74.41 73.36 74.13 730916
20130418 74.45 75.08 73.96 74.78 1080874
20130419 74.55 75.74 74.55 75.67 1062883
20130422 75.46 75.83 75.12 75.20 947112
20130423 75.69 76.47 75.33 76.19 860003
20130424 76.49 76.64 75.80 75.95 931764
20130425 77.80 77.87 76.72 76.87 650923
20130426 77.08 77.25 75.95 76.20 356768
20130429 76.17 77.19 75.23 77.02 562392
20130430 76.87 77.47 75.93 77.42 829205
20130501 77.25 77.25 76.39 76.69 562697
20130502 76.55 77.21 76.09 76.80 397425
20130503 77.36 77.80 76.92 77.61 517974
20130506 77.65 77.79 77.00 77.60 460952
20130507 77.60 78.09 77.49 77.98 374657
20130508 78.16 78.59 77.78 78.49 345892
20130509 78.20 78.69 78.20 78.61 353515
20130510 78.71 79.28 78.57 79.26 541962
20130513 79.27 79.50 78.39 79.19 422328
20130514 79.10 80.35 79.10 80.16 584754
20130515 80.02 81.90 79.87 81.60 1186888
20130516 81.33 81.98 81.11 81.51 917940
20130517 81.88 82.95 81.77 82.83 1659936
20130520 82.45 82.96 82.18 82.75 565543
20130521 83.13 83.29 82.47 82.91 689853
20130522 82.92 83.91 82.27 82.98 739963
20130523 82.50 83.13 81.99 83.06 534948
20130524 82.29 83.42 82.24 83.22 529561
20130528 83.86 84.52 83.46 83.76 986346
20130529 83.15 83.48 82.71 82.93 578106
20130530 83.22 83.50 82.67 82.87 385674
20130531 82.51 83.40 82.40 82.56 570705
20130603 82.91 82.97 82.19 82.61 668949
20130604 82.60 83.11 82.31 82.77 523864
20130605 82.77 83.04 81.71 81.74 677364
20130606 81.55 81.66 80.89 81.65 666921
20130607 81.92 82.00 81.48 81.74 623020
20130610 81.69 81.88 81.26 81.62 460903
20130611 81.07 81.22 80.49 80.79 463134
20130612 81.50 81.50 79.88 80.25 688313
20130613 80.07 81.21 79.58 81.09 836034
20130614 81.30 81.43 80.20 80.37 697337
20130617 80.65 80.99 80.20 80.61 635085
20130618 80.84 81.51 80.56 81.06 608928
20130619 80.13 81.03 80.03 80.08 525284
20130620 79.24 80.02 78.77 79.30 797507
20130621 79.65 80.15 79.12 79.63 1205486
20130624 79.51 79.60 78.58 79.11 685677
20130625 80.09 80.09 79.01 79.39 520519
20130626 79.83 80.26 79.33 79.87 592402
20130627 80.04 80.25 79.65 79.88 402302
20130628 79.41 80.03 79.00 79.32 779156
20130701 79.78 80.91 79.42 80.03 558944
20130702 79.90 80.56 79.38 79.98 859758
20130703 79.55 80.10 79.15 79.79 313893
20130705 80.16 80.50 79.52 80.18 325958
20130708 80.50 81.11 80.32 81.01 819203
20130709 81.28 81.86 81.13 81.22 761008
20130710 81.32 81.80 81.03 81.78 617140
20130711 82.48 83.11 82.38 82.93 584798
20130712 82.83 83.24 82.66 83.20 721771
20130715 82.88 83.49 82.71 83.08 547792
20130716 83.57 83.71 82.33 82.54 619675
20130717 83.10 83.35 82.35 82.75 410616
20130718 82.78 83.36 82.46 82.61 580539
20130719 83.12 83.46 82.36 83.30 744076
20130722 83.92 84.07 82.79 82.83 824577
20130723 82.89 83.24 81.23 81.86 1035968
20130724 81.86 82.14 81.41 81.88 592402
20130725 81.74 82.34 81.60 82.17 585203
20130726 81.85 82.01 80.97 81.58 485743
20130729 81.45 82.24 81.01 81.99 382836
20130730 82.09 82.55 81.42 82.12 545460
20130731 82.56 82.97 81.93 82.42 565433
20130801 83.02 84.25 81.98 84.10 618255
20130802 83.64 83.87 83.38 83.80 449447
20130805 83.80 83.97 83.04 83.31 251743
20130806 83.03 84.11 82.82 83.86 324234
20130807 83.81 83.91 83.35 83.58 286214
20130808 84.13 84.50 83.77 84.24 401389
20130809 83.81 84.66 83.64 84.51 317948
20130812 84.09 84.87 83.95 84.69 302537
20130813 84.85 85.17 84.52 84.76 291385
20130814 84.76 84.84 84.08 84.11 386384
20130815 84.09 84.09 82.85 83.25 573442
20130816 83.02 83.39 82.66 82.98 525487
20130819 83.00 83.19 82.40 82.45 385472
20130820 82.49 83.31 82.13 83.03 511799
20130821 82.77 83.25 82.35 82.62 298583
20130822 82.75 83.83 82.51 82.82 275771
20130823 83.23 83.23 82.37 82.78 403012
20130826 82.86 83.32 82.32 82.50 262591
20130827 81.94 82.72 81.39 81.75 523662
20130828 82.01 82.01 81.26 81.35 277281
20130829 81.05 81.45 80.95 81.18 665292
20130830 81.22 81.88 81.13 81.55 537775
20130903 82.43 83.28 81.35 81.62 560932
20130904 81.33 82.71 81.12 82.52 584292
20130905 82.28 82.98 82.12 82.59 303067
20130906 82.86 82.93 81.65 82.19 230258
20130909 82.24 82.76 82.03 82.04 858438
20130910 82.26 83.91 82.14 83.68 762067
20130911 83.92 84.71 83.40 84.58 663371
20130912 84.48 84.85 83.58 83.97 620696
20130913 84.22 84.69 83.74 84.53 381539
20130916 86.03 86.09 84.89 85.20 357270
20130917 85.41 85.54 84.86 85.14 291640
20130918 85.25 86.88 84.74 86.87 690674
20130919 87.24 87.57 86.62 87.02 459809
20130920 86.50 86.74 84.91 84.98 1280123
20130923 84.64 85.38 84.24 84.62 392258
20130924 84.70 85.84 84.57 85.04 748921
20130925 85.09 85.48 84.53 84.60 484989
20130926 85.05 85.42 84.25 84.95 569932
20130927 84.38 84.82 83.98 84.58 384775
20130930 84.36 84.65 83.84 84.35 397314
20131001 84.05 84.79 83.80 84.11 486000
20131002 83.85 84.30 83.34 84.30 449696
20131003 83.95 84.06 82.79 83.41 476090
20131004 83.41 84.70 83.21 84.33 375775
20131007 83.80 83.96 83.31 83.59 309843
20131008 83.71 83.90 82.69 82.72 476090
20131009 83.24 83.24 81.98 81.99 652247
20131010 82.69 83.15 82.27 82.63 772179
20131011 82.61 83.05 82.36 82.71 651337
20131014 82.70 82.99 82.52 82.54 783606
20131015 82.31 82.78 82.18 82.28 481045
20131016 82.58 83.20 82.18 82.83 854191
20131017 82.17 83.04 82.17 82.90 1486718
20131018 82.82 83.28 82.68 82.84 894236
20131021 83.06 83.43 81.98 82.39 1131370
20131022 83.74 84.49 82.85 84.06 1710100
20131023 83.64 85.30 83.56 85.26 816067
20131024 85.32 85.91 85.24 85.74 487820
20131025 85.76 86.09 85.30 86.09 371326
20131028 85.71 86.22 85.62 86.08 393371
20131029 86.06 86.41 85.49 86.38 576910
20131030 86.10 86.62 85.20 85.41 418449
20131031 85.50 85.80 85.18 85.47 421989
20131101 85.92 85.92 84.36 84.57 472146
20131104 84.43 84.98 84.19 84.55 476494
20131105 83.95 84.39 83.78 84.20 574685
20131106 84.85 85.12 83.96 84.67 431393
20131107 85.00 85.18 83.56 83.74 471236
20131108 83.94 84.15 83.51 83.84 589854
20131111 83.90 84.09 83.25 83.41 508753
20131112 83.15 83.63 83.07 83.37 585708
20131113 83.26 83.97 82.82 83.83 927404
20131114 84.14 85.10 83.93 85.04 579438
20131115 85.50 85.97 85.03 85.70 683393
20131118 85.70 86.14 84.68 84.79 496112
20131119 84.56 85.09 84.40 84.57 525842
20131120 85.04 85.28 84.55 84.72 432505
20131121 85.20 85.77 84.81 85.77 405303
20131122 85.92 86.49 85.43 86.49 414607
20131125 86.91 86.91 86.10 86.21 564168
20131126 86.37 86.59 85.95 86.27 463819
20131127 86.20 86.70 86.06 86.28 212744
20131129 86.19 86.72 85.46 85.49 220410
20131202 85.68 86.35 85.68 85.82 407834
20131203 85.52 86.75 85.29 86.35 793678
20131204 86.22 87.32 85.92 86.57 734465
20131205 86.35 87.12 86.35 86.94 563281
20131206 88.00 88.49 87.16 88.41 674546
20131209 88.84 89.13 88.43 88.78 719233
20131210 88.63 88.89 88.35 88.58 553295
20131211 88.67 88.89 88.33 88.88 974142
20131212 88.82 88.93 88.35 88.40 637827
20131213 88.87 89.12 88.27 88.66 534633
20131216 89.15 89.52 88.21 88.97 378480
20131217 88.81 89.05 88.26 88.71 469973
20131218 88.89 90.18 88.00 90.16 643577
20131219 89.96 90.16 88.98 89.10 682212
20131220 88.23 89.92 88.23 89.78 1029623
20131223 90.13 90.54 89.42 90.50 386449
20131224 90.70 91.44 90.38 91.39 187222
20131226 91.36 91.69 90.84 91.37 348218
20131227 91.71 93.96 91.42 93.37 936919
20131230 93.68 93.84 93.01 93.19 393611
20131231 93.46 93.54 92.67 93.20 385743
20140102 92.78 92.80 91.62 91.98 529690
20140103 92.09 92.35 91.45 91.77 439912
20140106 91.93 92.19 90.53 90.91 707330
20140107 91.11 92.32 90.97 91.98 406422
20140108 91.76 92.66 91.11 92.57 683019
20140109 93.01 93.01 92.29 92.55 581439
20140110 92.53 93.13 92.24 92.61 432649
20140113 92.19 92.78 90.48 90.68 683120
20140114 90.90 92.44 90.69 92.20 601311
20140115 92.39 92.85 92.02 92.17 393510
20140116 92.26 92.75 91.63 91.95 311499
20140117 91.49 92.26 91.31 91.71 1186583
20140121 91.35 92.87 91.35 92.81 607262
20140122 93.00 93.19 92.34 92.74 626832
20140123 92.09 92.95 92.04 92.48 562676
20140124 91.72 91.99 90.55 90.64 648520
20140127 91.17 91.37 89.89 90.40 737188
20140128 90.42 91.46 90.16 91.38 559953
20140129 90.92 92.08 90.74 91.40 566711
20140130 91.26 93.79 91.25 93.07 782077
20140131 91.56 92.57 91.32 92.16 670914
20140203 92.29 92.63 90.05 90.27 731640
20140204 90.78 91.14 89.73 90.00 712272
20140205 90.09 90.65 89.43 90.28 766341
20140206 90.32 90.92 89.48 90.10 864492
20140207 90.25 92.53 89.89 91.98 765131
20140210 91.63 92.48 90.92 92.26 937424
20140211 92.53 93.95 92.03 93.78 875789
20140212 93.63 94.95 93.56 94.38 809717
20140213 93.67 94.87 93.56 94.87 567821
20140214 94.27 95.93 94.11 95.77 736281
20140218 95.78 96.03 94.67 94.79 541997
20140219 94.37 94.97 92.83 92.96 1085910
20140220 92.95 93.53 92.42 93.22 1104370
20140221 92.61 93.66 92.17 92.21 1076933
20140224 92.61 93.39 92.23 92.45 863685
20140225 92.31 93.64 92.31 93.12 652757
20140226 93.34 93.86 93.13 93.40 757018
20140227 93.26 93.65 93.05 93.32 423640
20140228 93.34 94.01 93.13 93.82 874349
20140303 93.42 93.60 91.93 92.90 640492
20140304 92.95 94.21 92.33 94.08 1111830
20140305 93.92 93.99 93.28 93.56 471640
20140306 93.80 94.05 93.40 93.66 341830
20140307 94.04 94.29 93.41 93.79 420622
20140310 93.49 94.00 93.36 93.94 304598
20140311 93.98 94.33 93.43 93.63 459262
20140312 93.00 93.95 92.68 93.81 756716
20140313 94.38 94.97 93.75 94.10 1148558
20140314 93.93 94.95 93.82 94.49 810149
20140317 94.79 95.21 94.31 94.55 525475
20140318 94.80 94.88 94.26 94.54 436923
20140319 94.37 94.65 93.49 93.95 471237
20140320 93.50 94.20 93.44 93.73 706101
20140321 94.33 94.87 93.22 93.79 1074296
20140324 94.25 94.31 92.37 92.57 505551
20140325 92.74 93.36 92.14 92.21 507463
20140326 92.34 92.79 91.55 91.58 452520
20140327 91.52 91.67 90.98 91.53 342434
20140328 91.53 92.40 91.39 91.79 394962
20140331 92.44 93.10 91.73 92.80 345554
20140401 93.26 94.04 92.54 94.00 509073
20140402 93.98 94.87 93.94 94.53 614832
20140403 94.71 94.90 93.44 94.12 445678
20140404 94.38 94.86 92.63 92.74 495287
20140407 92.72 92.83 91.47 92.03 525475
20140408 91.87 93.43 91.79 93.08 564921
20140409 93.36 94.21 92.85 93.95 447388
20140410 93.90 94.14 92.00 92.31 531513
20140411 91.81 92.79 91.51 91.53 607184
20140414 92.50 92.64 91.58 92.06 438734
20140415 92.14 92.59 91.04 92.31 637473
20140416 93.04 93.58 92.63 93.43 360748
20140417 93.20 93.76 93.10 93.48 479891
20140421 93.69 94.08 93.32 93.94 388723
20140422 93.73 94.67 93.22 94.15 492067
20140423 94.09 94.36 93.16 93.24 520343
20140424 95.29 97.03 93.73 94.17 692013
20140425 94.31 95.25 94.01 94.40 510482
20140428 94.89 95.07 93.53 94.46 514809
20140429 94.93 95.35 94.59 95.13 495388
20140430 94.48 95.80 94.24 95.61 660517
20140501 95.55 95.71 94.86 95.08 493073
20140502 95.63 95.63 94.78 94.86 474759
20140505 94.56 95.81 94.06 95.72 494180
20140506 95.57 96.08 94.91 95.66 384195
20140507 96.15 96.45 95.44 96.34 835004
20140508 95.96 96.77 95.72 96.25 672491
20140509 96.04 96.40 95.57 96.24 593398
20140512 96.82 97.32 96.47 97.19 524066
20140513 97.43 97.43 96.52 96.73 359340
20140514 96.52 96.93 96.18 96.36 439741
20140515 96.34 96.41 94.60 95.20 565726
20140516 95.40 95.74 94.56 95.73 518532
20140519 95.35 96.10 95.33 95.86 449904
20140520 96.08 96.19 95.12 95.16 501526
20140521 95.51 96.50 95.25 95.81 496494
20140522 96.03 96.56 95.61 96.47 722704
20140523 96.63 97.12 96.24 97.08 529400
20140527 97.39 97.57 97.03 97.40 641498
20140528 97.35 97.91 97.28 97.74 576044
20140529 97.64 98.17 97.49 98.17 642101
20140530 98.32 98.43 97.76 98.15 1064948
20140602 98.20 98.69 98.04 98.67 387710
20140603 97.00 98.75 97.00 98.43 407487
20140604 98.18 98.54 98.03 98.24 524744
20140605 98.58 99.20 97.64 99.16 568514
20140606 99.58 99.59 99.15 99.54 451559
20140609 99.50 100.09 99.41 99.80 412406
20140610 99.53 99.87 99.10 99.50 321452
20140611 99.20 99.52 98.79 99.41 427465
20140612 99.21 99.51 98.92 99.25 564097
20140613 99.67 99.69 99.18 99.64 422646
20140616 99.24 100.04 99.24 99.49 550544
20140617 99.46 100.03 99.26 99.60 408993
20140618 99.36 100.20 99.16 100.07 431882
20140619 100.02 100.32 99.61 99.91 333499
20140620 100.33 100.80 99.92 100.77 689887
20140623 100.17 101.47 100.17 101.31 603350
20140624 100.83 101.44 100.41 100.54 527856
20140625 100.59 101.51 100.56 101.29 489205
20140626 100.94 101.17 100.15 100.90 430979
20140627 100.63 101.15 100.34 101.08 1380678
20140630 101.33 101.35 100.70 101.08 602145
20140701 101.53 102.06 101.21 101.83 553054
20140702 101.60 101.84 101.31 101.75 386505
20140703 101.74 101.88 101.43 101.75 225579
20140707 101.75 101.93 101.29 101.44 312015
20140708 101.24 102.29 101.05 101.62 486896
20140709 101.95 102.05 101.56 101.91 387811
20140710 101.12 101.59 100.82 101.34 785158
20140711 101.56 101.82 100.90 101.31 327174
20140714 101.92 102.10 101.41 101.50 275272
20140715 101.76 102.39 100.86 101.55 447844
20140716 101.66 102.69 101.66 102.53 545726
20140717 101.40 102.46 100.71 101.86 782648
20140718 102.33 102.76 101.55 102.46 594214
20140721 102.02 102.64 101.76 102.17 569920
20140722 102.58 102.90 102.39 102.49 462301
20140723 102.44 103.10 102.16 103.00 645615
20140724 102.29 103.59 101.83 102.19 563796
20140725 102.12 102.74 101.90 102.58 440114
20140728 102.40 103.07 102.18 103.03 552050
20140729 103.15 103.55 102.67 102.85 814272
20140730 103.23 103.37 101.79 101.90 469127
20140731 101.74 101.75 99.94 100.03 870892
20140801 99.81 100.52 99.69 100.26 491916
20140804 100.66 101.02 99.75 100.88 353678
20140805 100.42 100.88 99.93 100.15 412507
20140806 100.16 100.89 100.16 100.70 410398
20140807 100.81 100.99 99.94 100.22 314525
20140808 100.23 101.68 100.08 101.53 421441
20140811 101.43 102.17 101.43 101.73 290933
20140812 101.62 101.85 101.06 101.26 464911
20140813 98.69 102.19 98.69 102.19 371447
20140814 102.01 102.30 101.96 102.16 197570
20140815 102.89 102.89 101.54 102.28 573434
20140818 102.91 103.17 102.56 103.06 348558
20140819 103.15 103.81 102.80 103.73 316232
20140820 103.36 103.91 102.96 103.47 389316
20140821 103.43 103.88 103.16 103.47 320649
20140822 103.77 103.77 103.05 103.14 330487
20140825 103.53 103.90 103.23 103.57 172271
20140826 103.70 103.91 103.36 103.47 233710
20140827 103.42 103.81 102.92 103.11 385149
20140828 103.13 103.71 102.73 103.57 175996
20140829 104.10 104.10 103.30 103.82 344681
20140902 103.77 104.10 103.55 103.81 441844
20140903 104.39 104.82 103.22 103.54 411092
20140904 103.32 103.78 103.02 103.07 359105
20140905 103.12 103.72 102.84 103.70 393463
20140908 103.37 103.97 103.18 103.57 208551
20140909 103.31 103.53 102.47 102.62 342377
20140910 102.78 102.98 101.93 102.93 347385
20140911 102.29 102.70 102.05 102.43 361609
20140912 102.22 102.49 101.53 101.87 453664
20140915 101.73 102.39 101.42 102.18 272058
20140916 102.18 102.99 101.90 102.63 375232
20140917 102.99 103.38 102.50 103.07 308019
20140918 103.55 103.73 102.92 103.13 287685
20140919 103.65 103.65 102.09 102.20 1104260
20140922 137.02 137.78 135.52 136.17 12955522
20140923 135.90 136.06 135.54 135.54 3913091
20140924 135.57 135.77 135.42 135.54 2732402
20140925 135.55 135.64 135.15 135.23 2117066
20140926 135.18 136.77 135.18 136.54 1243995
20140929 135.90 136.33 135.72 136.05 1074510
20140930 135.87 136.07 135.65 135.78 1472280
20141001 135.57 136.07 135.30 135.64 1637158
20141002 135.61 135.91 134.87 135.22 1535687
20141003 135.02 136.28 135.02 135.85 1064493
20141006 135.71 136.68 135.41 135.49 1384532
20141007 135.28 135.89 135.11 135.52 1018816
20141008 135.30 135.99 135.30 135.57 1084927
20141009 135.47 136.12 135.15 135.37 1127800
20141010 135.47 135.74 135.08 135.26 922754
20141013 135.21 135.76 134.82 135.03 837511
20141014 135.21 136.08 135.04 135.53 931369
20141015 134.89 135.28 134.42 134.92 1828079
20141016 132.23 134.79 132.23 134.17 1340658
20141017 134.29 135.21 133.77 133.80 1547306
20141020 134.27 134.97 133.98 134.76 867161
20141021 134.29 135.58 133.93 135.37 938381
20141022 134.15 135.97 134.15 135.62 702183
20141023 135.95 135.99 135.04 135.15 1026429
20141024 135.45 135.61 134.34 134.84 727025
20141027 134.70 134.92 134.27 134.67 1031838
20141028 134.95 135.19 134.53 135.13 876376
20141029 134.77 135.11 134.46 134.68 1870451
20141030 134.60 135.35 134.60 135.35 720814
20141031 136.01 136.01 135.15 135.68 927062
20141103 135.62 135.76 135.06 135.18 1159153
20141104 135.27 135.38 134.77 134.91 1066997
20141105 135.26 135.34 134.92 135.06 913739
20141106 135.27 135.52 135.01 135.11 639377
20141107 135.17 135.39 135.02 135.11 570862
20141110 135.07 135.74 134.89 135.58 394064
20141111 135.53 135.73 135.32 135.66 232792
20141112 135.39 135.69 135.27 135.41 418705
20141113 135.62 135.62 135.11 135.30 660813
20141114 135.54 135.54 135.17 135.35 561045
20141117 135.22 135.54 135.11 135.46 474099
20141118 135.32 135.54 135.27 135.42 554935
20141119 135.40 135.89 135.30 135.75 890700
20141120 135.58 135.75 135.42 135.75 530093
20141121 136.13 136.16 135.10 135.57 2004677
20141124 135.73 136.51 135.62 136.50 894507
20141125 136.52 136.61 136.19 136.32 1116981
20141126 136.58 136.68 136.30 136.53 574900
20141128 136.62 136.66 136.20 136.60 420800
20141201 136.35 136.73 135.97 136.11 984700
20141202 136.05 136.43 135.80 135.92 1046000
20141203 136.04 136.25 135.87 136.22 615700
20141204 135.90 136.56 135.90 136.54 543400
20141205 136.38 136.96 136.27 136.79 504300
20141208 136.68 136.83 136.26 136.44 393100
20141209 136.26 136.91 136.12 136.26 356900
20141210 136.29 136.40 135.62 135.79 1014900
20141211 136.02 136.69 135.99 136.09 317400
20141212 136.00 136.30 135.90 136.00 582600
20141215 136.06 136.39 135.86 135.91 590500
20141216 136.00 136.45 135.92 136.10 829700
20141217 136.23 136.84 135.95 135.98 903400
20141218 136.33 136.50 136.01 136.50 684700
20141219 136.22 136.74 136.21 136.51 1105800
20141222 136.64 136.69 136.22 136.33 556600
20141223 136.50 137.29 136.25 137.17 838500
20141224 137.30 137.30 137.15 137.16 133700
20141226 137.16 137.64 137.10 137.21 189400
20141229 137.15 137.47 137.15 137.23 396100
20141230 137.19 137.46 137.16 137.25 333000
20141231 137.58 137.59 137.23 137.27 286800