20000103 19.93 20.09 19.05 19.17 445820
20000104 19.01 19.30 18.63 18.75 190444
20000105 18.75 18.84 18.42 18.51 181897
20000106 18.38 19.01 18.26 18.42 337551
20000107 18.42 18.75 18.26 18.75 333653
20000110 18.71 18.75 18.01 18.59 241130
20000111 18.47 18.75 18.26 18.38 212938
20000112 18.30 19.55 18.21 19.13 610322
20000113 19.13 19.34 19.13 19.17 203491
20000114 18.93 18.93 18.26 18.59 387937
20000118 18.17 18.30 17.88 17.97 213987
20000119 17.80 18.71 17.71 18.47 530545
20000120 18.42 19.42 17.97 18.01 503253
20000121 18.09 18.09 17.13 17.38 270371
20000124 17.38 17.38 16.92 17.00 183396
20000125 17.00 17.00 16.38 16.75 260924
20000126 16.71 16.75 16.00 16.34 326905
20000127 17.00 17.42 16.80 16.84 462915
20000128 16.71 16.92 16.50 16.50 221635
20000131 16.50 16.84 16.17 16.75 281468
20000201 16.84 17.04 16.71 16.75 408331
20000202 16.84 17.59 16.84 17.30 592477
20000203 17.26 17.55 16.67 17.42 288666
20000204 17.42 17.59 16.96 17.08 786220
20000207 17.08 17.08 16.46 16.63 299463
20000208 16.75 17.04 16.54 16.63 261224
20000209 16.54 16.63 16.17 16.21 348648
20000210 16.21 16.30 15.67 15.88 376990
20000211 15.84 15.84 15.46 15.46 223735
20000214 15.50 16.04 15.50 15.75 305911
20000215 15.84 16.67 15.84 16.54 356446
20000216 16.26 16.67 16.21 16.38 720240
20000217 16.30 16.71 16.30 16.42 229283
20000218 16.34 16.84 15.71 15.71 532345
20000222 15.71 16.75 15.71 16.21 340251
20000223 16.13 16.13 15.67 15.67 315658
20000224 15.84 15.84 14.84 15.17 425276
20000225 15.17 15.67 15.00 15.13 278469
20000228 15.13 15.59 14.92 15.26 257775
20000229 15.08 15.54 15.00 15.34 273670
20000301 15.26 15.63 15.26 15.38 293614
20000302 15.36 15.99 15.36 15.69 350075
20000303 15.57 16.62 15.36 16.33 336707
20000306 15.99 16.12 15.61 15.95 289031
20000307 15.78 15.82 15.19 15.49 244622
20000308 15.45 15.99 15.23 15.82 226799
20000309 15.65 16.12 15.57 16.08 192638
20000310 16.20 16.79 16.08 16.33 383642
20000313 16.37 16.37 15.86 16.12 308933
20000314 16.08 16.83 15.99 16.16 374433
20000315 16.16 17.30 15.74 16.96 258286
20000316 16.96 18.18 16.96 17.88 627966
20000317 17.80 17.80 17.38 17.51 617569
20000320 17.34 17.42 16.83 17.13 335222
20000321 16.96 17.04 16.66 16.70 467558
20000322 16.79 16.83 16.41 16.70 580586
20000323 16.54 17.17 16.41 16.96 2362002
20000324 17.13 17.76 17.00 17.09 372948
20000327 17.13 17.13 16.50 16.58 253682
20000328 16.70 17.09 16.37 16.70 214916
20000329 16.70 17.63 16.70 17.25 621134
20000330 17.38 18.35 17.34 17.84 530533
20000331 17.84 18.18 17.51 17.76 650691
20000403 17.92 18.05 17.21 17.88 307299
20000404 17.88 18.47 17.21 17.71 852834
20000405 17.88 18.18 17.63 17.88 224125
20000406 18.01 18.56 18.01 18.26 211500
20000407 18.18 18.35 17.59 17.97 252345
20000410 17.84 17.97 17.42 17.59 247444
20000411 17.59 18.43 17.51 18.14 328093
20000412 18.52 19.40 18.39 19.06 678762
20000413 19.06 19.36 18.77 18.93 296011
20000414 18.60 18.85 18.35 18.39 501571
20000417 18.52 19.36 18.52 19.15 397603
20000418 18.98 19.23 18.68 19.02 297348
20000419 19.02 19.44 18.52 18.81 266158
20000420 18.64 19.57 18.64 19.53 387058
20000424 19.36 19.78 19.27 19.73 303883
20000425 19.69 20.12 19.69 20.12 529048
20000426 19.94 20.28 19.86 20.12 904966
20000427 20.12 20.16 19.82 20.12 764758
20000428 20.12 20.12 19.36 19.86 409485
20000501 19.69 20.45 19.44 20.33 296606
20000502 20.20 20.41 20.07 20.20 216550
20000503 20.12 20.12 19.36 19.65 223680
20000504 19.73 19.99 19.44 19.99 312498
20000505 19.86 20.12 19.32 20.12 427457
20000508 20.07 20.07 19.73 20.03 184172
20000509 19.86 20.07 19.61 19.82 171993
20000510 19.78 19.78 19.32 19.44 301210
20000511 19.48 19.65 19.40 19.57 387652
20000512 19.61 19.61 19.32 19.53 207639
20000515 19.36 19.53 19.27 19.36 501125
20000516 19.19 19.48 19.15 19.44 767135
20000517 19.32 19.32 18.85 19.11 297348
20000518 18.93 19.06 18.52 18.93 508849
20000519 18.60 19.48 18.60 19.48 837684
20000522 19.32 19.65 19.32 19.65 616530
20000523 19.48 19.94 19.40 19.86 658265
20000524 19.69 19.73 18.77 19.11 429090
20000525 18.93 19.27 18.72 18.77 362699
20000526 18.77 18.77 17.80 18.35 715151
20000530 18.89 19.27 18.60 18.77 840952
20000531 18.60 18.68 18.01 18.10 416911
20000601 18.25 18.84 18.25 18.59 286960
20000602 18.59 19.60 18.50 19.52 312297
20000605 19.35 19.35 18.75 18.93 388456
20000606 18.88 19.09 18.75 19.09 190177
20000607 18.93 19.01 18.50 18.63 197985
20000608 18.50 18.50 18.25 18.29 104737
20000609 18.29 18.54 18.29 18.46 323640
20000612 18.50 18.54 17.91 18.25 508809
20000613 18.25 18.37 18.16 18.25 266631
20000614 18.25 18.69 18.20 18.20 355312
20000615 18.16 18.20 17.86 17.91 243503
20000616 17.31 17.63 17.31 17.61 499233
20000619 17.69 17.73 17.27 17.35 307878
20000620 17.35 17.39 16.97 17.10 242178
20000621 16.97 17.35 16.97 17.31 282835
20000622 17.27 17.57 17.14 17.27 258382
20000623 17.18 17.52 17.18 17.23 224500
20000626 17.27 17.82 17.23 17.48 170732
20000627 17.48 18.07 17.48 17.78 333510
20000628 17.57 17.57 16.55 16.90 573183
20000629 17.01 17.01 16.12 16.29 723145
20000630 16.29 16.76 15.61 16.12 936007
20000703 16.12 16.63 16.12 16.59 311561
20000705 16.71 16.84 16.33 16.46 252784
20000706 16.46 16.93 16.21 16.42 541364
20000707 16.37 16.59 16.37 16.50 128012
20000710 16.46 16.89 16.46 16.59 223911
20000711 16.80 17.27 16.71 16.93 361499
20000712 16.93 17.01 16.59 16.71 135525
20000713 16.71 17.18 16.71 17.05 245418
20000714 16.89 17.05 16.84 17.01 196953
20000717 16.93 17.01 16.71 16.84 213747
20000718 16.84 16.93 16.76 16.89 243061
20000719 16.80 16.89 16.67 16.76 207118
20000720 16.93 17.48 16.84 17.44 420275
20000721 17.52 17.69 17.31 17.61 426462
20000724 17.73 17.95 17.69 17.73 356637
20000725 17.65 17.78 17.35 17.44 300660
20000726 17.39 17.61 17.31 17.31 262212
20000727 17.65 18.03 17.48 17.86 268988
20000728 17.86 17.86 17.35 17.48 137735
20000731 17.48 17.95 17.39 17.78 386247
20000801 17.65 17.73 17.27 17.48 233781
20000802 17.52 18.07 17.52 18.03 277827
20000803 18.16 18.16 17.65 17.65 209917
20000804 17.48 18.12 17.44 17.95 212568
20000807 18.12 18.41 17.99 18.41 210211
20000808 18.33 18.54 18.25 18.50 182075
20000809 18.33 18.75 18.33 18.75 258971
20000810 18.67 18.71 18.50 18.50 170290
20000811 18.67 19.27 18.67 19.22 384479
20000814 19.18 19.31 18.84 19.27 351040
20000815 19.14 19.14 18.59 18.88 224353
20000816 18.97 18.97 18.80 18.84 295504
20000817 18.88 18.97 18.63 18.88 267515
20000818 18.80 18.97 18.75 18.93 167639
20000821 19.01 19.01 18.54 18.80 143480
20000822 18.71 18.84 18.54 18.75 143775
20000823 18.84 18.97 18.25 18.63 228183
20000824 18.75 19.31 18.75 19.14 228478
20000825 19.05 19.22 18.50 19.09 241294
20000828 19.01 19.14 18.71 18.75 197101
20000829 18.67 19.14 18.59 18.97 294620
20000830 18.88 18.93 18.16 18.20 166460
20000831 18.23 18.57 18.19 18.33 145024
20000901 18.36 18.41 17.72 17.72 263905
20000905 17.84 18.53 17.76 18.32 244773
20000906 18.32 18.53 18.06 18.49 158460
20000907 18.36 18.36 18.06 18.14 137283
20000908 18.19 18.19 17.42 17.80 383371
20000911 17.63 18.14 17.52 17.72 298226
20000912 17.67 17.80 17.46 17.54 243313
20000913 17.59 17.67 17.33 17.46 99165
20000914 17.50 17.67 17.29 17.59 183726
20000915 17.42 17.42 16.86 16.99 357813
20000918 16.86 17.04 16.30 16.43 179345
20000919 16.39 16.60 16.13 16.35 151888
20000920 16.17 16.47 16.13 16.13 84853
20000921 16.05 16.22 15.96 16.09 150720
20000922 16.09 16.65 15.83 15.83 360880
20000925 15.83 16.69 15.23 16.09 502399
20000926 16.09 16.17 15.49 15.62 472167
20000927 15.62 15.96 15.54 15.71 245212
20000928 15.75 16.30 15.71 16.17 330357
20000929 15.75 16.05 15.75 15.79 546797
20001002 15.75 15.75 15.28 15.32 391988
20001003 15.49 16.17 15.37 15.79 648153
20001004 15.92 16.26 15.49 15.54 563592
20001005 15.54 15.54 14.89 15.06 671228
20001006 14.98 15.23 14.42 14.51 480346
20001009 14.72 15.28 14.72 14.89 469977
20001010 14.89 14.98 14.59 14.59 165616
20001011 14.68 14.72 14.12 14.17 337221
20001012 14.12 14.12 12.63 13.52 1385540
20001013 13.48 14.00 13.27 13.95 617921
20001016 14.08 14.08 13.65 13.78 355915
20001017 13.69 13.74 13.14 13.18 520217
20001018 12.67 13.82 12.67 13.74 1533193
20001019 13.61 14.38 13.52 14.38 441060
20001020 14.21 15.06 14.21 14.93 717671
20001023 14.93 15.23 14.72 15.06 433173
20001024 15.58 15.88 15.54 15.79 1183704
20001025 15.83 15.92 15.15 15.62 321448
20001026 15.62 16.26 15.58 16.13 432151
20001027 16.17 16.73 16.17 16.60 430398
20001030 16.65 18.14 16.65 17.80 570018
20001031 17.80 18.57 17.50 18.23 556144
20001101 18.28 18.28 17.63 17.93 453912
20001102 17.93 18.83 17.93 18.79 569434
20001103 18.70 18.70 18.32 18.53 560817
20001106 18.49 18.70 18.41 18.41 633256
20001107 18.45 18.45 18.19 18.32 231775
20001108 18.41 18.53 18.19 18.36 507803
20001109 18.06 18.06 17.46 17.63 500208
20001110 17.63 17.63 17.12 17.12 277780
20001113 17.16 17.42 16.99 17.33 246964
20001114 17.25 17.33 16.99 17.25 233382
20001115 17.12 17.29 16.78 17.20 561256
20001116 17.20 17.20 16.69 16.95 423242
20001117 16.91 17.54 16.91 17.08 237471
20001120 17.12 17.25 16.65 16.86 199353
20001121 16.85 17.28 16.85 17.20 189533
20001122 17.20 17.49 17.15 17.41 366768
20001124 17.41 17.89 17.32 17.71 146707
20001127 17.84 18.10 17.58 17.93 422326
20001128 17.67 18.36 17.62 18.14 576412
20001129 18.14 18.66 18.10 18.40 337543
20001130 18.40 18.66 17.89 18.62 664668
20001201 18.66 18.66 18.23 18.49 374581
20001204 18.49 18.66 18.14 18.62 330453
20001205 20.31 20.82 19.91 20.00 1031582
20001206 19.87 19.96 19.53 19.87 373424
20001207 19.78 19.78 19.01 19.09 161465
20001208 19.09 19.62 18.88 19.39 369228
20001211 19.31 19.78 19.18 19.57 439254
20001212 19.57 19.78 19.53 19.78 307883
20001213 19.53 19.53 18.14 19.31 1036935
20001214 19.31 19.53 18.79 18.97 398743
20001215 18.49 18.74 18.05 18.49 551672
20001218 19.01 19.66 18.92 19.53 625894
20001219 19.48 20.22 19.44 19.96 722975
20001220 19.83 19.96 19.22 19.78 249721
20001221 20.04 20.69 19.44 20.65 385288
20001222 20.56 21.00 20.43 20.91 740337
20001226 20.91 21.60 20.78 21.25 434624
20001227 21.25 21.51 21.08 21.43 669443
20001228 21.56 21.56 20.82 21.43 908313
20001229 21.47 22.03 21.43 21.56 966041
20010102 21.43 21.51 21.08 21.25 496403
20010103 21.25 21.43 20.47 21.30 627919
20010104 21.47 21.85 21.25 21.43 1213447
20010105 21.60 21.94 21.00 21.04 778244
20010108 21.12 21.51 20.52 20.56 551383
20010109 20.47 20.91 20.18 20.69 467612
20010110 20.52 20.74 20.31 20.60 239448
20010111 20.04 20.78 19.87 20.69 791554
20010112 20.78 20.78 19.66 20.60 793001
20010116 20.43 21.08 20.43 20.69 1042143
20010117 20.87 21.04 20.69 20.69 551527
20010118 20.91 20.91 20.09 20.43 250300
20010119 20.04 20.39 19.53 19.96 409739
20010122 19.96 20.00 19.53 19.78 255797
20010123 19.83 19.83 19.39 19.70 321049
20010124 19.96 20.82 19.83 20.74 786490
20010125 20.91 21.25 20.82 21.12 1400520
20010126 22.81 22.81 22.20 22.42 2303190
20010129 22.42 23.22 22.41 22.54 1063556
20010130 22.54 22.89 22.43 22.81 697801
20010131 23.50 24.16 22.85 23.72 933632
20010201 23.55 23.56 23.02 23.29 252325
20010202 23.29 23.88 22.88 23.09 581042
20010205 23.26 23.71 23.26 23.57 403518
20010206 23.67 23.98 23.58 23.75 573519
20010207 23.61 23.74 23.36 23.69 515646
20010208 23.91 24.55 23.85 24.40 837274
20010209 24.40 24.42 23.15 23.73 1405005
20010212 23.74 24.52 23.74 24.05 609255
20010213 24.19 25.12 24.19 24.83 442726
20010214 24.76 25.37 24.71 24.81 600285
20010215 24.67 25.56 24.67 25.49 537059
20010216 25.47 25.48 24.67 24.93 305423
20010220 24.78 25.57 24.78 25.20 461680
20010221 25.37 25.47 24.97 25.22 504506
20010222 24.88 24.89 24.09 24.34 1160638
20010223 24.19 24.27 23.26 23.72 835827
20010226 23.63 24.67 23.63 24.45 639638
20010227 24.28 24.95 24.26 24.85 548923
20010228 24.85 24.85 23.85 24.05 634719
20010301 24.07 24.53 23.78 24.45 407031
20010302 24.45 25.74 24.36 25.37 640298
20010305 25.18 26.65 25.12 25.86 603073
20010306 26.00 26.47 25.88 25.96 253532
20010307 26.10 26.37 26.10 26.14 299237
20010308 26.13 26.68 25.61 26.44 946289
20010309 26.51 26.58 25.71 25.82 339336
20010312 25.96 26.16 25.49 25.53 279403
20010313 24.77 25.33 23.83 24.96 1401037
20010314 24.96 24.96 24.11 24.33 366644
20010315 24.49 24.49 23.65 23.66 896704
20010316 23.53 23.54 22.63 22.66 1121203
20010319 22.61 23.74 22.61 23.25 508932
20010320 23.11 23.90 23.00 23.55 431321
20010321 24.35 24.35 22.89 23.00 506058
20010322 22.79 22.79 21.49 22.44 786467
20010323 22.44 22.96 22.06 22.79 409187
20010326 23.03 23.45 22.82 23.36 295931
20010327 23.36 23.36 22.75 22.80 894404
20010328 22.45 22.68 22.02 22.54 405881
20010329 22.54 22.83 22.32 22.68 196760
20010330 22.47 23.00 22.20 22.93 235854
20010402 22.92 23.48 22.43 22.68 436063
20010403 22.61 22.62 21.99 22.06 315334
20010404 22.09 22.67 22.08 22.38 507783
20010405 23.17 23.69 22.86 23.61 418529
20010406 23.73 23.73 22.79 23.13 422410
20010409 22.96 23.80 22.90 22.99 396683
20010410 22.99 23.86 22.90 23.76 345804
20010411 23.59 23.73 22.65 22.79 410624
20010412 22.80 23.10 22.61 23.00 252382
20010416 23.18 23.32 22.61 22.90 257125
20010417 22.86 23.05 22.60 22.72 349397
20010418 22.72 24.56 22.65 24.51 808457
20010419 24.46 24.51 23.67 24.14 709573
20010420 24.00 24.02 23.33 23.70 603216
20010423 23.77 23.86 23.14 23.73 209839
20010424 23.42 23.76 22.96 23.59 383172
20010425 23.59 23.82 23.41 23.80 275091
20010426 23.66 24.39 23.66 24.19 254682
20010427 24.42 24.84 24.39 24.84 320796
20010430 25.01 25.50 24.88 25.22 612559
20010501 25.22 25.22 24.84 24.88 504046
20010502 24.99 25.22 24.77 25.12 448136
20010503 24.98 25.12 24.76 24.99 374261
20010504 24.64 25.11 24.31 25.11 459922
20010507 25.13 25.15 24.69 24.73 472282
20010508 24.73 24.87 24.56 24.62 358308
20010509 24.27 24.62 24.18 24.53 301105
20010510 24.32 25.18 24.32 25.13 607241
20010511 25.08 25.15 24.77 24.84 279259
20010514 24.94 25.12 24.70 25.01 164566
20010515 25.03 25.36 24.99 25.33 308291
20010516 25.26 26.44 25.08 26.37 516694
20010517 26.37 26.54 26.20 26.31 231686
20010518 26.27 26.54 26.27 26.49 215588
20010521 26.49 26.61 25.95 26.61 175633
20010522 26.61 26.71 25.98 26.20 227661
20010523 26.09 26.09 25.75 25.88 155942
20010524 25.71 25.97 25.40 25.88 158817
20010525 25.81 25.92 25.60 25.76 163991
20010529 25.67 26.36 25.67 26.32 283714
20010530 26.18 26.39 25.95 26.21 431321
20010531 26.22 26.60 26.22 26.60 368262
20010601 26.64 26.88 26.60 26.88 421545
20010604 27.06 27.16 26.50 26.99 289267
20010605 27.09 27.71 26.95 27.65 441686
20010606 27.48 27.48 27.13 27.15 224414
20010607 27.22 27.66 27.06 27.65 368834
20010608 27.92 28.11 27.80 28.04 446257
20010611 28.04 28.28 28.04 28.25 561250
20010612 28.25 28.25 27.94 28.07 1049076
20010613 28.00 28.22 27.68 28.01 511825
20010614 28.29 28.29 27.69 27.70 491540
20010615 27.48 28.01 27.27 28.01 769523
20010618 27.30 28.56 26.74 28.30 686956
20010619 28.14 28.42 28.04 28.28 525538
20010620 28.28 28.91 28.28 28.83 1236350
20010621 29.00 29.08 28.60 29.08 709098
20010622 28.94 29.02 28.46 28.90 521538
20010625 28.76 28.88 28.15 28.46 295838
20010626 28.46 28.67 28.25 28.58 346549
20010627 28.35 29.02 28.35 28.98 433544
20010628 29.09 29.30 29.05 29.16 413545
20010629 29.16 29.39 28.98 29.32 566821
20010702 29.32 29.51 29.02 29.31 618389
20010703 29.32 29.50 29.10 29.40 234557
20010705 29.40 29.54 29.26 29.44 269983
20010706 29.44 29.44 28.60 28.95 296410
20010709 29.05 29.26 28.49 29.18 1140785
20010710 29.23 29.23 28.64 28.91 306123
20010711 28.63 28.77 28.28 28.62 394261
20010712 28.88 29.29 28.49 29.23 720240
20010713 29.30 29.51 29.02 29.42 424402
20010716 28.56 28.57 27.72 27.78 1090074
20010717 27.78 29.58 27.77 29.48 1337486
20010718 29.40 29.67 29.09 29.39 506539
20010719 29.54 29.75 29.27 29.58 849803
20010720 29.58 29.58 28.97 29.05 376690
20010723 29.19 29.25 28.81 29.00 287410
20010724 29.00 29.23 28.44 28.74 376833
20010725 28.74 29.34 28.63 29.34 213415
20010726 29.30 29.79 28.97 29.72 295838
20010727 29.58 30.10 29.40 29.93 326265
20010730 29.86 29.89 29.51 29.88 126278
20010731 29.89 30.72 29.81 30.51 408688
20010801 30.80 30.80 30.40 30.77 424973
20010802 30.87 30.98 30.49 30.77 230414
20010803 30.77 31.24 30.63 31.19 351549
20010806 31.33 31.61 31.26 31.57 618961
20010807 31.57 31.85 31.34 31.84 414688
20010808 31.77 32.06 31.39 31.40 369548
20010809 31.47 31.61 31.17 31.33 348549
20010810 31.43 31.82 30.96 31.80 287553
20010813 31.78 31.78 31.12 31.43 406403
20010814 31.61 31.61 31.30 31.38 220415
20010815 31.33 31.36 30.63 30.68 619246
20010816 29.75 30.26 29.64 30.13 1208066
20010817 30.00 30.21 29.68 29.74 339978
20010820 29.57 29.65 29.40 29.41 847232
20010821 29.26 29.79 29.23 29.32 453685
20010822 29.60 29.79 29.26 29.71 454828
20010823 29.75 29.88 29.35 29.63 249270
20010824 29.60 30.09 29.33 29.88 292267
20010827 29.84 29.97 29.62 29.79 303409
20010828 29.75 29.75 29.30 29.44 350406
20010829 29.58 29.68 29.23 29.37 446115
20010830 29.30 29.54 29.06 29.13 478076
20010831 29.13 29.75 29.07 29.49 501511
20010904 29.57 30.37 29.40 30.10 339028
20010905 29.99 30.35 29.71 30.33 305792
20010906 30.20 30.29 29.85 29.96 209637
20010907 29.92 29.92 29.20 29.42 845225
20010910 29.29 29.36 28.84 28.90 544404
20010917 28.02 28.02 25.88 26.13 429217
20010918 26.19 27.62 25.92 27.10 621811
20010919 27.11 27.22 25.35 26.02 895362
20010920 25.87 25.88 24.29 24.29 778471
20010921 23.54 24.02 22.98 23.52 1012964
20010924 24.32 25.79 24.31 25.73 532047
20010925 25.66 26.04 25.38 25.76 527076
20010926 25.71 25.78 24.75 24.82 708450
20010927 24.64 24.68 23.99 24.19 445835
20010928 24.54 25.73 24.48 25.73 742963
20011001 25.73 25.73 24.36 24.79 794378
20011002 24.57 25.77 24.37 25.77 756882
20011003 25.77 27.07 25.28 26.97 726488
20011004 27.06 27.25 26.54 26.78 504351
20011005 26.86 27.26 26.54 27.26 290311
20011008 27.26 27.26 26.64 26.80 385330
20011009 26.33 26.52 26.06 26.30 552926
20011010 26.30 27.94 26.14 27.68 532332
20011011 27.78 28.29 27.78 28.00 609880
20011012 27.86 27.86 27.18 27.70 468134
20011015 27.94 28.00 27.11 27.40 712285
20011016 27.40 27.56 26.58 27.04 537587
20011017 27.53 27.55 26.48 26.52 334056
20011018 26.12 27.81 26.12 27.42 668397
20011019 27.39 27.81 27.11 27.78 545824
20011022 27.63 28.61 27.47 28.54 615562
20011023 28.37 28.44 28.00 28.17 520543
20011024 28.44 28.97 28.21 28.65 807303
20011025 28.23 28.59 28.06 28.43 607040
20011026 28.36 28.36 27.83 27.91 1070628
20011029 27.87 28.06 27.04 27.04 872921
20011030 27.04 27.18 26.79 26.80 850196
20011031 27.10 27.33 26.97 26.98 499238
20011101 27.19 27.21 26.83 27.12 667829
20011102 26.91 27.71 26.90 27.59 550796
20011105 27.66 28.11 27.63 27.74 458902
20011106 27.71 28.60 27.65 28.59 410327
20011107 28.48 28.90 28.13 28.66 256934
20011108 28.76 29.18 28.51 28.55 686009
20011109 28.66 28.78 28.37 28.50 232220
20011112 28.57 28.57 27.95 28.23 237476
20011113 28.37 28.98 28.34 28.92 703763
20011114 28.51 29.47 28.51 29.28 456771
20011115 29.40 29.50 29.25 29.33 700354
20011116 29.51 29.51 29.01 29.22 992369
20011119 29.40 29.71 29.26 29.66 382205
20011120 29.60 29.74 29.24 29.42 301085
20011121 29.43 29.68 29.39 29.66 356161
20011123 29.60 29.92 29.53 29.87 141645
20011126 29.73 29.95 29.73 29.78 1816676
20011127 29.75 29.88 29.47 29.63 252363
20011128 29.60 29.79 29.34 29.35 204207
20011129 29.28 29.71 28.78 29.67 179069
20011130 29.68 29.95 29.54 29.59 272417
20011203 29.52 29.56 29.22 29.44 240218
20011204 29.58 30.02 29.42 29.96 313371
20011205 30.31 31.14 30.31 31.06 651879
20011206 30.98 31.12 30.65 31.03 373390
20011207 30.89 30.92 30.68 30.82 252787
20011210 32.22 32.68 31.86 32.36 1610634
20011211 32.15 32.43 31.83 32.12 725032
20011212 31.51 32.25 31.51 31.82 732658
20011213 31.74 32.03 31.25 31.30 532265
20011214 31.44 31.79 31.08 31.72 482837
20011217 31.72 32.40 31.67 32.33 583104
20011218 32.25 33.03 32.20 32.36 418722
20011219 31.86 32.47 31.84 32.32 631402
20011220 32.33 32.33 31.62 31.94 383699
20011221 31.86 32.08 31.46 32.08 974571
20011224 32.08 32.40 32.08 32.22 83321
20011226 32.40 32.93 32.40 32.91 331306
20011227 32.89 33.17 32.71 33.00 851567
20011228 33.07 33.15 32.85 32.94 216210
20011231 32.93 33.26 32.86 32.98 239512
20020102 32.98 32.98 32.25 32.54 758643
20020103 31.62 32.11 31.50 31.84 1141778
20020104 32.04 32.15 31.51 31.65 1071449
20020107 31.72 31.72 31.16 31.25 632956
20020108 31.09 31.16 30.38 30.73 1004651
20020109 30.87 31.05 30.63 30.71 475493
20020110 30.59 30.65 30.21 30.39 331306
20020111 30.25 30.35 29.88 29.99 798326
20020114 29.92 30.02 29.47 29.51 644253
20020115 29.74 29.83 28.82 29.01 877128
20020116 28.86 29.18 28.49 28.50 584234
20020117 28.78 29.64 28.71 29.56 510375
20020118 29.49 29.60 29.27 29.56 272840
20020122 29.74 29.87 29.61 29.67 322974
20020123 29.63 30.20 29.62 29.92 318455
20020124 29.92 30.34 29.67 30.09 592284
20020125 30.09 30.85 29.99 30.61 637192
20020128 30.77 31.12 30.77 30.99 482272
20020129 31.16 31.26 30.47 30.50 336249
20020130 30.51 31.02 30.45 31.02 469845
20020131 31.09 31.40 30.96 31.37 584517
20020201 31.26 31.33 30.84 31.02 313371
20020204 30.98 31.61 30.92 30.94 346134
20020205 30.94 31.24 30.38 30.55 249821
20020206 30.67 31.02 30.42 30.88 705685
20020207 31.16 31.33 30.36 30.68 841399
20020208 30.84 31.33 30.31 30.69 1634500
20020211 30.83 32.46 30.70 32.36 1091503
20020212 32.36 32.36 31.72 32.23 679841
20020213 32.26 32.77 32.22 32.47 491734
20020214 32.52 32.62 32.22 32.49 277218
20020215 32.42 33.64 32.42 33.03 708792
20020219 32.96 33.26 32.81 32.90 465184
20020220 33.04 33.04 32.42 32.43 902689
20020221 32.43 32.96 32.43 32.63 1081476
20020222 32.49 32.64 32.11 32.36 686620
20020225 32.47 33.46 32.45 33.40 609230
20020226 34.48 35.62 34.13 35.45 1697344
20020227 35.33 36.13 35.21 35.96 1902821
20020228 35.96 36.23 35.58 35.88 712188
20020301 35.72 36.04 35.50 35.67 659902
20020304 35.67 37.00 35.67 36.98 1511380
20020305 36.80 36.81 36.16 36.28 634743
20020306 35.93 36.58 35.93 35.99 782044
20020307 36.11 36.16 35.18 35.33 1002433
20020308 35.64 35.64 34.86 35.16 544648
20020311 35.16 35.40 34.71 34.94 504449
20020312 34.86 36.09 34.86 35.81 706426
20020313 35.45 35.71 35.00 35.42 448649
20020314 35.25 35.37 34.71 34.83 606070
20020315 34.90 34.97 34.14 34.65 682672
20020318 34.65 34.89 34.26 34.51 302894
20020319 34.48 34.68 34.33 34.44 510071
20020320 34.36 34.44 33.87 34.32 536496
20020321 34.18 34.36 32.96 33.13 755620
20020322 32.37 32.91 32.37 32.55 962516
20020325 32.48 32.48 31.34 31.41 1183045
20020326 31.80 32.65 31.67 32.64 1153529
20020327 32.37 33.01 32.28 32.87 590328
20020328 32.80 33.21 32.51 32.91 646550
20020401 32.76 32.76 32.10 32.23 554627
20020402 32.02 32.25 31.92 32.05 437124
20020403 32.73 33.55 32.66 33.17 2042113
20020404 33.28 33.72 33.23 33.68 784996
20020405 34.86 35.22 34.51 34.95 1263021
20020408 34.95 35.60 34.59 35.50 630245
20020409 35.43 35.86 35.21 35.63 712048
20020410 35.57 36.36 35.36 36.14 884789
20020411 35.79 36.03 35.00 35.18 616190
20020412 35.15 35.55 35.08 35.40 450898
20020415 35.25 35.57 34.93 35.20 323134
20020416 35.21 35.72 35.21 35.67 381464
20020417 35.67 35.79 34.90 35.09 393974
20020418 34.98 35.15 34.36 34.60 481398
20020419 34.60 35.07 34.60 34.75 493205
20020422 34.61 34.72 33.89 33.90 472262
20020423 33.90 34.82 33.76 34.46 393130
20020424 34.53 34.58 34.13 34.31 806641
20020425 34.15 34.57 33.76 34.56 373453
20020426 34.11 34.33 33.79 33.83 3024728
20020429 33.94 34.01 32.44 32.51 830816
20020430 32.45 33.26 32.45 33.07 715562
20020501 32.73 32.85 31.97 32.51 1044880
20020502 32.54 33.92 32.54 33.45 807765
20020503 33.34 33.51 32.73 33.28 627715
20020506 33.10 33.40 32.26 32.32 866236
20020507 32.15 32.91 32.12 32.74 569807
20020508 32.94 33.26 32.73 33.25 784012
20020509 33.23 33.94 33.01 33.09 1918987
20020510 32.62 32.63 30.81 30.98 3910782
20020513 30.98 30.98 30.02 30.38 2469819
20020514 30.94 31.73 30.83 31.61 1300689
20020515 31.60 31.60 31.02 31.29 454974
20020516 31.30 31.38 30.63 30.92 384275
20020517 30.88 31.13 30.66 30.89 616049
20020520 30.91 31.13 30.38 30.52 311749
20020521 30.52 30.84 30.34 30.37 570650
20020522 30.33 30.33 29.88 29.88 462564
20020523 29.97 30.56 29.68 30.49 652031
20020524 30.59 30.79 30.35 30.35 239504
20020528 30.17 30.40 29.70 29.72 345763
20020529 29.74 29.74 29.03 29.45 621953
20020530 29.53 29.93 29.53 29.91 727484
20020531 29.83 31.04 29.79 30.47 1152431
20020603 29.98 30.32 29.67 29.70 560635
20020604 29.71 29.71 28.02 28.90 1007102
20020605 29.08 29.63 28.73 29.48 440738
20020606 29.27 29.65 29.27 29.57 742156
20020607 29.58 31.01 29.48 31.01 1727319
20020610 30.91 31.34 30.81 31.12 568041
20020611 31.30 31.55 30.73 30.76 619744
20020612 30.85 31.21 30.18 30.69 362344
20020613 30.77 30.86 30.13 30.34 333838
20020614 30.34 30.34 29.33 29.88 565805
20020617 29.91 30.34 29.91 30.26 439900
20020618 30.31 30.76 30.16 30.47 297505
20020619 30.46 31.06 30.31 30.49 297086
20020620 30.49 30.91 29.98 30.09 342082
20020621 29.71 30.02 29.56 29.78 574469
20020624 29.88 30.31 29.54 30.06 311898
20020625 30.20 30.24 29.79 29.96 515918
20020626 29.66 29.67 28.73 29.31 513962
20020627 29.49 29.95 29.13 29.75 449262
20020628 29.71 29.84 29.27 29.35 682767
20020701 29.23 29.55 28.95 28.95 609683
20020702 29.20 29.88 28.72 29.71 1015766
20020703 29.81 29.98 29.33 29.58 805458
20020705 30.02 30.91 29.94 30.74 196334
20020708 30.74 31.13 30.64 30.99 597805
20020709 30.91 31.45 30.51 30.56 618487
20020710 30.57 30.63 30.15 30.23 882315
20020711 30.08 30.08 29.16 29.82 864289
20020712 29.70 29.81 28.94 29.16 661247
20020715 29.16 29.16 27.52 28.87 921721
20020716 28.80 28.81 26.69 26.74 1453151
20020717 27.19 28.09 26.14 26.16 2231639
20020718 26.05 26.26 25.48 25.91 1643615
20020719 25.83 25.83 24.87 25.13 1121130
20020722 25.15 25.51 24.19 24.27 1365394
20020723 24.87 25.05 23.79 24.39 1297062
20020724 24.08 25.83 23.77 25.83 877564
20020725 25.69 25.96 24.55 25.48 832428
20020726 25.33 25.43 24.31 24.63 1190720
20020729 25.04 26.55 24.81 26.36 839555
20020730 25.76 26.45 25.33 26.18 704706
20020731 25.81 26.16 25.58 25.83 414467
20020801 25.68 25.93 25.19 25.56 365558
20020802 26.05 26.05 24.35 24.63 596548
20020805 24.67 24.72 23.90 23.92 390432
20020806 24.22 25.30 24.22 25.03 624496
20020807 25.55 25.55 24.55 25.28 767449
20020808 25.28 25.65 24.72 25.59 575447
20020809 25.59 25.62 24.89 25.40 462118
20020812 25.26 25.26 24.62 25.10 297925
20020813 25.05 25.23 24.65 24.67 550154
20020814 24.67 24.72 23.80 24.72 612059
20020815 24.87 25.40 24.48 25.26 510468
20020816 25.05 25.43 24.92 25.08 334397
20020819 25.12 25.76 25.08 25.74 553229
20020820 25.65 25.77 25.15 25.55 401052
20020821 25.69 25.94 25.17 25.78 404127
20020822 25.76 26.48 25.65 26.38 886787
20020823 26.30 26.30 25.55 25.68 448983
20020826 25.68 25.88 25.33 25.78 494398
20020827 25.96 26.41 25.60 25.63 545822
20020828 25.55 25.73 24.94 25.20 340964
20020829 24.94 25.21 24.69 25.05 210450
20020830 24.98 25.48 24.96 25.14 270102
20020903 24.96 24.96 23.93 24.27 411604
20020904 24.38 24.77 24.13 24.75 353061
20020905 24.57 24.90 24.38 24.60 334056
20020906 24.80 25.23 24.66 25.14 477222
20020909 24.51 25.00 24.22 24.93 665892
20020910 25.02 25.37 24.95 25.30 337663
20020911 25.66 25.68 25.30 25.32 218080
20020912 25.32 25.32 24.54 24.65 401477
20020913 24.47 24.47 24.00 24.28 337108
20020916 24.21 24.21 23.70 23.90 570170
20020917 24.26 24.29 23.31 23.46 437269
20020918 23.28 23.46 22.69 23.06 681152
20020919 22.77 23.12 22.48 22.51 484436
20020920 22.76 23.03 22.66 22.78 529939
20020923 22.49 22.75 22.24 22.53 521060
20020924 21.99 22.02 21.55 21.71 1301957
20020925 21.71 22.52 21.70 22.49 852896
20020926 22.63 23.52 22.53 23.52 791717
20020927 23.64 23.71 22.81 23.12 1208593
20020930 22.97 23.79 22.44 23.55 2006970
20021001 23.93 24.34 23.21 24.34 797960
20021002 24.34 24.34 23.64 23.65 1038930
20021003 23.43 23.60 22.97 23.23 1380199
20021004 23.36 23.36 22.30 23.02 654932
20021007 22.94 23.07 22.20 22.39 1375344
20021008 22.40 23.00 21.86 22.79 584181
20021009 22.20 22.48 21.99 22.01 685036
20021010 19.82 20.69 19.69 20.57 2809924
20021011 20.83 21.72 20.77 21.29 1134929
20021014 21.12 21.19 20.36 20.46 787972
20021015 20.72 22.20 20.72 22.12 1058074
20021016 22.09 22.17 20.93 21.12 699048
20021017 21.97 22.78 21.86 22.48 665475
20021018 22.48 22.71 21.99 22.38 448645
20021021 22.34 23.64 21.99 23.51 1376315
20021022 23.23 23.24 22.73 22.92 799209
20021023 22.93 23.49 22.85 23.49 577384
20021024 23.79 24.08 23.18 23.51 689614
20021025 23.34 23.75 22.96 23.72 482633
20021028 23.90 24.01 23.12 23.37 549361
20021029 23.17 23.46 22.68 23.35 782284
20021030 23.30 23.56 23.01 23.36 375119
20021031 23.36 23.64 23.26 23.33 380529
20021101 23.26 23.75 23.07 23.71 386772
20021104 24.18 24.47 23.82 24.08 444205
20021105 23.90 24.12 23.64 24.12 659371
20021106 24.11 24.63 23.63 24.63 466818
20021107 24.44 24.50 23.61 23.72 699602
20021108 23.79 24.14 23.37 23.59 327674
20021111 23.61 23.75 22.92 23.07 682262
20021112 23.21 23.50 22.97 23.25 548251
20021113 23.18 23.34 22.56 22.97 639950
20021114 23.15 23.91 23.10 23.64 509685
20021115 23.41 23.82 23.41 23.82 452806
20021118 23.97 24.12 23.64 24.03 587788
20021119 23.67 23.97 23.28 23.82 1133681
20021120 23.68 24.28 23.36 24.22 793042
20021121 24.34 25.64 24.34 25.38 998151
20021122 25.39 25.59 25.21 25.41 561366
20021125 25.37 25.70 25.10 25.49 351438
20021126 25.43 25.50 25.01 25.09 349511
20021127 25.11 26.15 25.06 26.03 324733
20021129 26.10 26.16 25.94 26.11 206073
20021202 26.37 26.65 25.75 25.94 544021
20021203 25.92 25.96 25.22 25.25 366994
20021204 25.18 25.44 25.04 25.31 551041
20021205 25.33 25.46 25.00 25.19 318401
20021206 25.15 25.53 24.99 25.45 476156
20021209 25.40 25.41 24.76 24.78 546361
20021210 24.85 24.97 24.56 24.97 263200
20021211 24.92 24.92 24.58 24.89 292108
20021212 24.89 25.35 24.77 25.14 302846
20021213 25.07 25.11 24.66 24.68 404161
20021216 24.69 25.29 24.69 25.28 428664
20021217 25.27 25.48 24.99 25.19 304360
20021218 25.17 25.20 24.82 24.94 689800
20021219 24.95 25.41 24.82 25.19 341940
20021220 25.17 25.36 25.03 25.30 1477886
20021223 25.31 25.64 25.18 25.50 444219
20021224 25.43 25.45 25.29 25.35 140135
20021226 25.42 26.04 25.42 25.57 409117
20021227 25.61 25.63 25.06 25.16 221903
20021230 25.13 25.22 24.87 25.13 413659
20021231 25.21 25.28 24.84 25.12 336159
20030102 25.23 26.21 25.12 26.20 287566
20030103 26.20 26.20 24.09 24.52 2249729
20030106 24.56 24.84 24.36 24.67 776248
20030107 24.67 24.68 24.34 24.34 756839
20030108 24.39 24.39 23.49 23.59 1272364
20030109 23.72 24.06 23.54 23.97 1073312
20030110 23.83 23.83 23.34 23.42 831586
20030113 23.54 23.61 22.96 22.96 1309669
20030114 22.96 23.03 22.70 22.98 442292
20030115 22.79 22.89 22.66 22.77 375391
20030116 22.77 23.21 22.77 23.12 585868
20030117 23.11 23.20 20.66 20.66 4339089
20030121 20.78 20.96 19.93 20.04 2701107
20030122 20.04 20.12 19.35 19.43 1329767
20030123 19.80 20.09 19.51 19.87 1655464
20030124 19.87 19.87 19.26 19.51 1891959
20030127 19.51 19.63 18.97 18.99 1366522
20030128 19.03 19.18 18.95 18.99 1067806
20030129 18.96 19.30 18.68 19.19 1044955
20030130 19.23 19.29 18.55 18.65 660203
20030131 18.73 19.47 18.64 19.34 769916
20030203 19.30 19.56 19.07 19.20 698610
20030204 19.03 19.10 18.60 18.80 822639
20030205 18.89 19.16 18.78 18.93 965802
20030206 18.71 19.00 18.42 18.54 714027
20030207 18.85 18.92 18.23 18.23 483589
20030210 18.41 18.44 17.86 18.04 1601778
20030211 18.19 18.38 17.70 17.88 649604
20030212 17.99 18.09 17.32 17.51 1131266
20030213 17.70 17.84 17.43 17.81 567147
20030214 17.83 18.06 17.57 17.96 581601
20030218 18.14 18.71 18.08 18.28 670665
20030219 18.31 18.37 18.12 18.24 308489
20030220 18.42 18.52 18.16 18.40 631158
20030221 18.49 18.64 18.24 18.42 573892
20030224 18.57 18.58 18.04 18.16 650154
20030225 18.16 18.38 17.94 18.22 895872
20030226 18.23 18.36 18.16 18.18 347033
20030227 18.31 18.71 18.18 18.60 838745
20030228 18.98 19.27 18.71 18.75 1009302
20030303 19.36 19.53 19.11 19.27 1166093
20030304 19.08 19.12 18.41 18.42 644097
20030305 18.42 18.71 18.04 18.24 1031051
20030306 18.35 18.38 17.98 18.14 613984
20030307 18.05 18.69 17.90 18.60 626383
20030310 18.36 18.49 18.13 18.21 623794
20030311 18.29 18.41 17.52 17.59 675436
20030312 17.59 17.61 17.17 17.61 519829
20030313 17.98 18.25 17.83 18.13 718086
20030314 18.09 18.24 17.89 17.97 733210
20030317 17.72 18.68 17.61 18.68 1209572
20030318 18.78 18.79 18.38 18.55 773407
20030319 18.75 18.79 18.52 18.79 834042
20030320 18.69 18.80 18.27 18.79 538905
20030321 18.75 19.93 18.70 19.93 1239413
20030324 19.56 19.56 18.36 18.64 813331
20030325 18.65 18.89 18.42 18.80 645459
20030326 18.82 18.82 18.44 18.57 908440
20030327 18.51 18.71 18.27 18.57 423493
20030328 18.46 18.55 18.05 18.05 985153
20030331 18.05 18.05 17.34 17.61 1235598
20030401 17.83 17.83 17.54 17.77 1119505
20030402 18.35 18.68 18.27 18.49 762642
20030403 18.77 18.77 18.29 18.53 743702
20030404 18.60 18.74 18.46 18.72 833361
20030407 19.30 19.43 18.47 18.52 1083805
20030408 18.52 18.52 17.46 17.54 2388622
20030409 17.54 17.55 15.37 15.50 10425729
20030410 15.51 15.69 15.29 15.64 3388900
20030411 15.71 15.88 15.41 15.41 2294195
20030414 15.60 15.79 15.45 15.79 1384665
20030415 15.79 16.28 15.67 16.28 5770437
20030416 16.73 16.78 16.42 16.64 1727221
20030417 16.64 17.02 16.54 16.89 1084895
20030421 16.77 17.03 16.73 16.73 695739
20030422 16.71 17.03 16.44 17.03 1097158
20030423 16.98 17.19 16.89 17.17 810333
20030424 17.14 17.22 16.99 17.16 623794
20030425 17.17 17.26 17.11 17.19 787305
20030428 17.17 17.57 17.16 17.50 687155
20030429 17.68 17.76 17.39 17.55 1074267
20030430 17.55 17.72 17.32 17.64 1088302
20030501 17.58 17.58 17.20 17.46 495574
20030502 17.44 17.98 17.36 17.91 577875
20030505 17.91 17.98 17.80 17.97 1145803
20030506 17.92 18.24 17.92 18.07 1772595
20030507 18.02 18.18 17.90 18.13 1401834
20030508 18.03 18.16 17.61 18.09 2890465
20030509 18.24 18.45 18.03 18.44 2128912
20030512 18.35 18.83 18.05 18.82 1422681
20030513 18.68 18.93 18.52 18.92 1315854
20030514 18.93 19.03 18.67 18.97 731848
20030515 19.10 19.37 18.92 19.35 968802
20030516 19.39 19.70 19.15 19.70 1345559
20030519 19.60 19.60 19.26 19.29 1039385
20030520 19.48 19.65 19.25 19.45 1164879
20030521 19.54 19.87 19.32 19.51 1949732
20030522 19.52 19.69 19.39 19.60 1499395
20030523 19.60 19.65 19.45 19.62 1472961
20030527 19.55 20.06 19.45 20.04 1158611
20030528 20.07 20.27 19.93 20.17 854481
20030529 20.33 20.52 20.19 20.27 880438
20030530 20.30 20.72 20.25 20.71 696845
20030602 20.76 21.10 20.74 20.77 885028
20030603 20.74 20.85 20.47 20.67 589929
20030604 20.56 21.01 20.56 20.91 1015569
20030605 20.74 21.19 20.59 21.18 664446
20030606 21.30 21.63 20.97 21.02 1219411
20030609 21.02 21.03 20.33 20.36 722494
20030610 20.34 20.59 20.22 20.58 1504926
20030611 20.59 20.70 20.30 20.70 1163928
20030612 20.89 21.02 20.44 20.67 659856
20030613 20.82 20.82 20.41 20.54 460468
20030616 20.67 21.11 20.63 20.99 817801
20030617 21.05 21.11 20.73 21.02 1081176
20030618 20.99 21.08 20.76 20.93 728164
20030619 20.93 21.07 20.76 20.90 793907
20030620 20.93 20.93 20.61 20.81 865319
20030623 20.75 20.75 20.25 20.34 445619
20030624 20.39 20.76 20.37 20.54 637717
20030625 20.52 20.67 20.30 20.33 489492
20030626 20.28 20.41 20.07 20.27 997479
20030627 20.27 20.53 20.19 20.39 545515
20030630 20.52 20.65 20.19 20.45 1163253
20030701 20.16 20.56 20.16 20.49 863429
20030702 20.42 20.67 20.38 20.56 685910
20030703 20.59 20.82 20.30 20.56 349772
20030707 20.69 21.10 20.62 20.90 541466
20030708 20.83 21.45 20.83 21.42 898123
20030709 21.48 21.53 21.22 21.41 583179
20030710 21.41 21.47 21.18 21.47 939701
20030711 21.59 21.93 21.56 21.93 1026233
20030714 22.19 22.98 22.02 22.33 1450118
20030715 22.22 22.45 22.07 22.22 1143544
20030716 22.22 22.22 21.89 21.89 928362
20030717 21.93 22.19 21.84 21.93 1118840
20030718 22.02 22.07 21.78 21.95 691715
20030721 21.98 21.98 21.48 21.63 506907
20030722 21.26 21.56 21.19 21.39 2580567
20030723 21.27 21.89 21.21 21.89 1251270
20030724 22.19 22.25 21.12 21.12 1045267
20030725 21.08 21.42 20.96 21.34 746388
20030728 21.22 21.45 21.11 21.35 507312
20030729 21.56 21.56 21.02 21.20 1217521
20030730 21.22 21.27 20.99 20.99 904063
20030731 21.11 21.42 20.88 20.99 848985
20030801 21.04 21.04 20.45 20.68 663906
20030804 20.52 20.56 20.06 20.47 723169
20030805 20.67 20.67 20.19 20.37 845070
20030806 20.22 20.75 20.17 20.34 607613
20030807 20.25 20.39 20.11 20.33 481933
20030808 20.33 20.72 20.30 20.60 546190
20030811 20.62 20.79 20.39 20.63 248661
20030812 20.63 20.74 20.50 20.73 749358
20030813 20.89 21.05 20.74 20.96 613013
20030814 20.96 21.40 20.78 21.39 1182153
20030815 21.52 21.53 21.28 21.40 183593
20030818 21.48 21.79 21.48 21.67 594654
20030819 21.67 21.78 21.49 21.74 416190
20030820 21.74 22.00 21.56 21.70 548620
20030821 21.82 22.04 21.67 21.87 350582
20030822 21.96 22.10 21.54 21.61 338028
20030825 21.57 21.76 21.37 21.71 380956
20030826 21.53 21.87 21.41 21.85 454394
20030827 21.85 21.98 21.71 21.87 247176
20030828 22.05 22.26 21.84 22.26 439821
20030829 22.08 22.63 22.08 22.62 619255
20030902 22.63 22.90 22.44 22.79 579381
20030903 22.79 22.89 22.64 22.82 497893
20030904 22.82 22.91 22.61 22.70 388172
20030905 22.70 22.70 22.30 22.38 337994
20030908 22.57 22.82 22.36 22.68 297451
20030909 22.52 22.60 22.08 22.10 345086
20030910 22.05 22.05 21.60 21.64 671439
20030911 21.67 21.68 21.45 21.49 454673
20030912 21.47 21.64 21.21 21.61 404228
20030915 21.79 21.79 21.30 21.54 394327
20030916 21.60 22.09 21.54 22.03 315247
20030917 21.99 21.99 21.57 21.71 501907
20030918 21.87 22.16 21.65 22.15 435004
20030919 22.23 22.37 22.15 22.25 454004
20030922 22.10 22.12 21.70 21.75 479428
20030923 21.82 22.11 21.82 22.06 316853
20030924 22.07 22.07 21.54 21.64 368770
20030925 21.64 21.70 21.27 21.54 666622
20030926 21.52 21.76 21.43 21.73 1094133
20030929 21.74 22.02 21.59 22.02 518365
20030930 22.02 22.19 21.76 22.06 705828
20031001 22.07 22.41 21.86 22.38 473005
20031002 22.41 22.72 22.32 22.58 336389
20031003 22.91 22.98 22.61 22.72 479695
20031006 22.91 22.91 22.46 22.61 369840
20031007 22.50 22.82 22.26 22.79 274303
20031008 22.87 22.96 22.57 22.88 266140
20031009 22.87 23.31 22.41 23.10 947615
20031010 23.20 23.29 23.09 23.28 476216
20031013 23.32 23.46 23.22 23.26 345621
20031014 23.40 23.45 23.18 23.31 393256
20031015 23.32 23.45 23.17 23.45 649094
20031016 23.37 23.54 23.26 23.50 382017
20031017 23.66 23.72 23.38 23.47 608149
20031020 23.47 23.47 22.91 23.09 353650
20031021 23.09 23.15 22.94 22.95 396200
20031022 22.91 23.84 22.70 23.75 1497826
20031023 23.75 24.49 23.58 24.24 1041146
20031024 24.24 24.43 24.16 24.43 1006222
20031027 24.38 24.76 24.35 24.69 426574
20031028 24.71 24.93 24.60 24.85 438483
20031029 24.85 25.13 24.39 25.05 664080
20031030 25.11 25.22 24.86 25.01 447582
20031031 25.04 25.10 24.85 24.92 473005
20031103 24.96 25.12 24.82 24.92 373453
20031104 24.85 24.85 24.40 24.61 639460
20031105 24.57 24.72 24.42 24.66 1172276
20031106 24.55 24.94 24.51 24.80 921122
20031107 24.88 24.96 24.59 24.59 1435071
20031110 24.63 24.63 24.33 24.36 753864
20031111 24.29 24.40 24.00 24.02 1070182
20031112 24.02 24.50 24.02 24.48 758280
20031113 24.40 24.60 24.36 24.55 368101
20031114 24.55 24.96 24.48 24.86 1138022
20031117 24.86 24.86 24.45 24.63 522647
20031118 24.75 24.86 24.39 24.43 458821
20031119 24.43 24.60 24.26 24.50 821142
20031120 24.50 24.51 24.17 24.30 362518
20031121 24.41 24.44 24.23 24.33 331722
20031124 24.48 24.78 24.41 24.65 459022
20031125 24.66 25.11 24.45 25.00 805478
20031126 25.00 25.01 24.42 24.70 478933
20031128 24.70 24.73 24.41 24.64 277696
20031201 24.83 24.97 24.72 24.94 364908
20031202 24.97 25.03 24.80 24.87 497384
20031203 24.97 25.09 24.88 25.00 504287
20031204 24.94 25.30 24.92 25.27 375394
20031205 25.24 25.38 25.13 25.18 512517
20031208 25.24 25.92 25.24 25.81 753443
20031209 26.19 27.43 26.19 26.80 2213738
20031210 26.93 26.93 26.68 26.73 957733
20031211 26.84 27.10 26.74 26.99 1131094
20031212 27.04 27.11 26.95 27.07 603047
20031215 27.22 27.44 27.13 27.16 875300
20031216 27.28 27.48 26.97 27.01 956273
20031217 27.01 27.03 26.77 26.82 575967
20031218 26.82 27.22 26.78 27.22 681497
20031219 27.32 27.59 27.08 27.56 1240739
20031222 27.63 27.99 27.53 27.99 431544
20031223 27.90 28.17 27.87 27.99 424641
20031224 28.10 28.10 27.72 27.76 217697
20031226 27.91 28.01 27.72 28.00 162874
20031229 28.15 28.47 28.02 28.41 524198
20031230 28.33 28.46 28.24 28.40 576498
20031231 28.40 28.53 28.32 28.53 817558
20040102 28.55 28.65 27.79 27.91 703931
20040105 27.99 28.30 27.95 28.30 1235031
20040106 28.31 28.76 28.19 28.70 1243527
20040107 28.63 29.00 28.63 29.00 942335
20040108 28.97 28.98 28.42 28.80 597604
20040109 28.44 28.90 28.31 28.78 646852
20040112 28.85 29.17 28.70 29.17 685214
20040113 29.15 29.40 29.05 29.15 498977
20040114 29.38 29.64 29.21 29.58 383890
20040115 29.73 29.76 29.32 29.49 463137
20040116 29.49 29.57 29.31 29.37 530835
20040120 29.25 29.40 28.99 29.24 361191
20040121 29.25 29.94 29.19 29.94 442960
20040122 29.94 30.28 29.82 29.91 669019
20040123 30.02 30.13 29.74 29.81 227652
20040126 29.76 30.04 29.64 30.03 210396
20040127 30.10 30.21 29.67 29.70 449597
20040128 29.89 30.19 29.46 29.46 509198
20040129 29.46 29.71 27.69 28.24 1005388
20040130 28.06 28.87 28.06 28.54 759682
20040202 28.46 28.78 28.24 28.33 363447
20040203 28.29 28.33 27.84 27.87 439641
20040204 27.87 27.98 27.57 27.65 344200
20040205 27.59 28.11 27.59 27.96 261103
20040206 27.96 28.55 27.96 28.55 354156
20040209 28.48 28.92 28.48 28.79 339687
20040210 27.87 28.40 27.58 28.16 1015476
20040211 28.17 28.41 27.96 28.39 1003396
20040212 28.49 29.17 28.37 29.03 557383
20040213 29.03 29.35 28.63 28.73 401810
20040217 28.85 29.18 28.85 29.17 236413
20040218 29.21 29.36 29.00 29.09 195131
20040219 29.08 29.29 28.84 28.85 303050
20040220 29.00 29.00 28.55 28.63 386943
20040223 28.59 29.09 28.57 28.69 534154
20040224 28.81 29.00 28.62 28.93 331855
20040225 28.85 29.05 28.63 28.77 273183
20040226 28.70 29.38 28.61 29.25 408314
20040227 29.24 29.54 29.15 29.18 363713
20040301 29.37 29.50 29.24 29.44 468181
20040302 29.44 29.52 29.21 29.30 472429
20040303 29.30 29.30 28.96 29.07 383359
20040304 29.14 29.20 28.78 29.06 343331
20040305 29.05 29.77 29.03 29.69 614014
20040308 29.94 30.13 29.50 29.50 511305
20040309 29.43 29.64 29.12 29.43 780933
20040310 29.55 29.96 29.12 29.13 556924
20040311 29.14 29.14 28.15 28.21 595687
20040312 28.21 28.38 28.08 28.22 892345
20040315 28.21 28.33 27.62 27.68 585667
20040316 27.75 28.37 27.73 27.91 534510
20040317 28.48 30.26 28.48 29.53 3109362
20040318 29.85 29.98 29.28 29.94 1811982
20040319 29.34 30.34 29.34 30.07 1001778
20040322 29.63 29.64 28.82 28.84 1436743
20040323 29.03 30.32 28.97 30.13 1835450
20040324 30.26 30.60 29.88 30.12 1262704
20040325 30.26 31.47 30.21 31.29 2388024
20040326 31.74 32.51 31.52 32.20 2484932
20040329 32.20 33.12 32.20 33.02 1865512
20040330 33.02 33.18 32.64 33.02 821279
20040331 31.32 32.42 31.32 32.37 1727467
20040401 32.56 32.84 32.28 32.28 881665
20040402 32.46 32.78 32.39 32.64 1009821
20040405 32.77 33.18 32.38 33.18 943897
20040406 34.05 34.05 33.35 33.61 1375170
20040407 33.75 33.75 32.75 32.92 1327705
20040408 33.11 33.26 32.80 32.90 638011
20040412 32.90 33.68 32.73 33.29 907375
20040413 33.33 33.39 32.89 33.07 802820
20040414 33.07 33.17 32.51 33.12 1174894
20040415 33.12 33.73 33.12 33.57 885620
20040416 33.90 34.02 33.68 34.01 725162
20040419 33.96 34.07 33.57 33.96 669522
20040420 34.12 34.40 33.21 33.24 883379
20040421 33.13 33.91 33.03 33.82 1140482
20040422 33.78 34.56 33.63 34.55 884697
20040423 34.55 34.55 33.81 33.98 668072
20040426 33.95 34.72 33.51 33.77 1209834
20040427 33.72 33.72 33.07 33.57 946138
20040428 33.31 33.37 32.78 32.89 693255
20040429 32.89 32.89 32.06 32.33 692595
20040430 32.33 32.46 32.08 32.24 513546
20040503 32.25 32.99 31.63 32.86 796096
20040504 32.93 33.22 32.67 32.86 764584
20040505 32.88 33.03 32.48 33.01 365086
20040506 33.01 33.01 32.26 32.50 514997
20040507 32.50 32.50 30.75 31.22 1698197
20040510 31.06 31.06 29.96 30.60 1004679
20040511 30.78 31.24 30.72 31.10 545717
20040512 30.98 31.22 30.22 31.10 923592
20040513 31.11 31.31 30.82 31.22 461203
20040514 31.26 31.67 30.92 31.51 615333
20040517 31.51 31.51 30.89 31.33 701693
20040518 31.56 32.08 31.29 31.93 669390
20040519 32.12 33.01 31.80 31.82 904606
20040520 31.82 31.85 31.50 31.59 791745
20040521 31.78 31.98 31.45 31.52 460807
20040524 31.53 31.91 31.50 31.63 585535
20040525 31.67 32.61 31.29 32.58 502603
20040526 32.73 32.73 32.08 32.14 598193
20040527 32.33 32.78 32.23 32.78 643416
20040528 32.73 33.10 32.54 33.03 469773
20040601 33.11 33.45 33.03 33.38 652777
20040602 33.27 33.62 33.27 33.48 815378
20040603 33.29 33.57 32.93 33.22 700824
20040604 33.53 33.53 33.07 33.08 717077
20040607 33.34 33.74 33.20 33.74 567134
20040608 33.88 33.88 33.30 33.62 879209
20040609 33.56 33.56 32.29 32.93 1650548
20040610 32.94 33.27 32.60 32.67 566741
20040614 32.68 32.76 32.31 32.61 702397
20040615 32.95 33.14 32.73 32.96 625984
20040616 32.99 33.20 32.57 32.85 585353
20040617 32.81 33.08 32.49 32.79 577620
20040618 32.83 33.37 32.75 32.90 510775
20040621 32.85 33.19 32.65 33.06 465818
20040622 33.10 33.78 33.05 33.72 680640
20040623 33.65 34.33 33.61 34.30 657047
20040624 34.33 34.87 34.25 34.35 559532
20040625 34.35 34.63 34.23 34.63 729266
20040628 34.75 35.16 34.54 34.64 686538
20040629 34.64 34.65 34.26 34.29 695581
20040630 34.36 34.78 34.20 34.78 661373
20040701 34.78 34.78 33.66 34.03 721402
20040702 33.95 34.19 33.37 33.95 665174
20040706 33.72 33.78 33.05 33.41 723237
20040707 33.41 33.81 33.15 33.38 556649
20040708 33.36 33.36 32.33 32.43 1149997
20040709 32.55 32.67 32.33 32.66 528207
20040712 32.66 32.66 32.01 32.46 458609
20040713 32.46 32.63 32.43 32.56 206040
20040714 32.56 32.58 32.13 32.31 417061
20040715 32.54 32.90 32.40 32.70 573688
20040716 33.04 33.08 32.39 32.45 511954
20040719 33.27 35.02 33.27 34.03 1586062
20040720 34.18 34.51 33.88 34.49 824553
20040721 34.52 34.59 33.95 33.96 733460
20040722 33.96 33.96 33.15 33.37 695844
20040723 33.45 33.63 32.96 33.27 925345
20040726 33.38 33.91 33.34 33.84 799126
20040727 32.12 32.46 31.47 31.59 3799812
20040728 31.59 31.92 30.98 31.90 1119720
20040729 31.90 32.24 31.85 32.15 644858
20040730 32.16 32.35 31.95 32.35 543542
20040802 31.97 32.30 31.89 32.22 562547
20040803 32.27 32.39 32.05 32.17 589154
20040804 32.12 32.46 31.69 32.18 977379
20040805 32.18 32.18 31.30 31.30 652591
20040806 31.28 31.34 30.67 30.72 687717
20040809 30.65 31.42 30.65 31.23 434624
20040810 31.38 31.86 31.26 31.82 434231
20040811 31.82 32.20 31.40 32.11 479187
20040812 32.11 32.11 31.55 31.79 469619
20040813 31.79 32.01 31.36 31.53 381672
20040816 31.53 32.37 31.51 32.35 538692
20040817 33.11 33.99 32.87 32.99 1449489
20040818 32.96 33.50 32.62 33.40 664387
20040819 33.37 33.52 32.79 32.95 401725
20040820 33.00 33.50 32.93 33.49 540789
20040823 33.56 33.78 33.28 33.32 243132
20040824 33.35 33.72 33.04 33.38 414701
20040825 33.49 33.55 32.82 33.38 497668
20040826 33.42 33.46 33.07 33.30 341565
20040827 33.27 33.52 33.16 33.30 222030
20040830 33.27 33.28 32.91 32.95 466867
20040831 32.96 33.04 32.69 33.01 595445
20040901 33.10 33.21 32.70 32.88 631699
20040902 33.04 33.31 32.91 33.24 520621
20040903 33.02 33.22 32.71 32.84 676364
20040907 32.99 33.13 32.96 33.03 1018063
20040908 33.03 33.13 32.84 33.01 688214
20040909 32.95 32.95 32.32 32.55 707096
20040910 32.36 32.86 32.26 32.73 536898
20040913 32.83 33.27 32.77 33.00 729625
20040914 33.00 33.27 32.93 32.97 607738
20040915 32.98 33.14 32.77 32.98 370607
20040916 33.14 33.51 33.10 33.40 527523
20040917 33.52 33.83 33.05 33.29 508641
20040920 33.29 33.56 33.01 33.02 490540
20040921 33.02 33.02 32.51 32.87 1169248
20040922 32.87 32.87 32.47 32.72 600055
20040923 32.75 32.75 32.38 32.48 674541
20040924 32.56 32.75 32.45 32.47 555911
20040927 32.50 32.61 32.04 32.05 840442
20040928 31.93 31.93 31.22 31.82 1937679
20040929 31.82 32.18 31.72 32.02 1108566
20040930 32.06 32.84 32.04 32.66 904901
20041001 32.88 32.98 32.55 32.77 647456
20041004 32.92 33.40 32.82 32.91 451604
20041005 32.91 32.91 32.38 32.41 509162
20041006 32.54 32.79 32.51 32.68 815179
20041007 32.68 32.83 32.38 32.49 713738
20041008 32.40 32.57 31.58 32.01 1302985
20041011 31.95 32.16 31.78 32.00 1143725
20041012 32.01 32.40 31.84 32.25 1564988
20041013 32.32 32.55 31.87 32.01 532471
20041014 32.09 32.13 31.72 31.87 560729
20041015 31.88 32.01 31.61 31.68 1558868
20041018 31.69 31.70 31.25 31.50 1515114
20041019 33.59 34.98 33.04 34.56 4926886
20041020 34.53 34.53 34.00 34.24 1793264
20041021 34.25 34.25 33.64 33.77 2217783
20041022 33.87 34.02 33.58 33.74 907636
20041025 33.64 33.83 33.42 33.71 841354
20041026 33.75 33.94 33.41 33.90 892270
20041027 34.00 34.36 33.64 34.07 712696
20041028 33.88 34.18 33.50 33.94 369826
20041029 33.91 34.23 33.87 34.19 531039
20041101 34.11 34.42 33.92 34.35 555129
20041102 34.35 34.95 34.22 34.63 601618
20041103 35.25 35.51 34.88 35.40 1058170
20041104 35.41 36.61 35.40 36.54 1678931
20041105 36.54 37.13 36.52 36.68 1186177
20041108 36.68 36.76 36.43 36.64 299767
20041109 36.64 36.88 36.40 36.58 427253
20041110 36.48 36.48 35.99 36.10 636647
20041111 36.48 36.64 36.22 36.52 388057
20041112 36.36 36.75 36.14 36.66 347428
20041115 36.66 37.12 36.62 36.96 510073
20041116 37.02 37.05 36.64 36.78 331020
20041117 36.82 37.55 36.81 37.01 573621
20041118 37.05 37.31 36.56 36.72 664645
20041119 36.75 36.81 35.87 35.90 492103
20041122 35.90 36.11 35.58 36.01 470486
20041123 35.90 36.15 35.76 36.09 597842
20041124 36.20 36.53 36.01 36.22 325682
20041126 36.29 36.46 36.22 36.25 79220
20041129 36.44 36.44 35.67 36.22 269892
20041130 36.12 36.42 35.95 36.12 441406
20041201 36.20 36.49 36.08 36.39 390275
20041202 36.42 36.59 36.14 36.28 485676
20041203 36.31 36.68 36.20 36.27 646317
20041206 36.15 36.55 35.95 36.31 906371
20041207 36.28 36.31 35.78 35.82 537713
20041208 35.82 35.82 35.24 35.68 575122
20041209 35.68 36.07 35.28 35.98 532147
20041210 35.98 36.45 35.94 36.39 630395
20041213 36.39 37.14 36.39 37.14 599846
20041214 37.07 37.31 36.93 37.27 587161
20041215 37.43 37.43 36.97 37.16 373059
20041216 37.18 37.18 36.68 36.71 385486
20041217 36.46 36.78 36.32 36.47 565543
20041220 36.58 36.77 36.32 36.56 357655
20041221 36.62 37.07 36.44 36.95 310537
20041222 36.80 37.40 36.80 37.14 354678
20041223 37.25 37.31 36.97 37.20 256818
20041227 37.12 37.51 37.11 37.36 409304
20041228 37.40 37.70 37.24 37.70 266397
20041229 37.70 37.92 37.70 37.82 337462
20041230 37.85 37.96 37.62 37.82 359079
20041231 37.85 38.11 37.78 37.85 211383
20050103 37.85 37.96 36.94 37.03 598034
20050104 37.08 37.31 36.03 36.42 616286
20050105 36.42 36.76 36.23 36.31 409433
20050106 36.28 36.46 35.41 35.70 891744
20050107 35.78 36.15 35.61 35.72 712463
20050110 35.70 36.07 35.67 35.75 340698
20050111 35.63 35.83 35.37 35.66 402443
20050112 35.65 35.80 35.38 35.78 641009
20050113 35.67 35.99 35.58 35.68 732138
20050114 35.87 36.50 35.82 36.26 854463
20050118 36.27 36.40 35.96 36.30 495902
20050119 36.15 36.32 35.60 35.68 421860
20050120 35.68 35.68 35.35 35.47 634408
20050121 35.55 36.08 35.55 35.95 767995
20050124 36.04 36.23 35.52 35.70 1133287
20050125 34.96 36.09 34.96 35.67 451114
20050126 35.75 35.81 34.88 35.54 943392
20050127 35.54 36.05 35.44 36.01 569038
20050128 35.54 36.42 35.27 36.42 1018858
20050131 36.70 36.90 36.25 36.74 753756
20050201 36.46 36.51 35.95 36.44 830387
20050202 36.46 36.46 36.02 36.34 552858
20050203 36.31 36.46 35.97 36.46 595833
20050204 36.42 37.03 36.25 36.94 918021
20050207 36.78 36.87 36.29 36.46 635184
20050208 36.56 36.59 35.99 36.45 592209
20050209 36.49 36.49 35.73 35.73 721136
20050210 35.71 36.25 35.60 36.14 451244
20050211 36.08 36.61 35.97 36.53 484511
20050214 36.46 36.58 36.29 36.49 330472
20050215 36.56 36.65 36.39 36.52 480239
20050216 36.36 36.42 35.99 36.23 488265
20050217 36.31 36.31 35.79 35.79 302253
20050218 35.93 35.96 35.48 35.88 534994
20050222 35.69 36.19 35.69 35.74 873880
20050223 35.74 35.74 35.30 35.53 1062093
20050224 35.61 35.70 35.18 35.52 870644
20050225 35.52 35.73 35.32 35.66 867020
20050228 35.67 35.98 35.52 35.73 1149209
20050301 35.78 36.05 35.71 35.75 816407
20050302 35.75 36.08 35.58 35.90 431827
20050303 35.87 36.02 35.59 35.81 274164
20050304 35.92 36.62 35.84 36.55 605024
20050307 36.84 36.87 36.56 36.61 463757
20050308 36.72 36.93 36.39 36.83 856741
20050309 36.64 36.72 36.27 36.38 774773
20050310 36.39 36.70 36.15 36.28 495412
20050311 36.28 36.57 36.14 36.38 387708
20050314 36.41 36.52 35.93 36.21 461956
20050315 36.21 36.32 35.90 35.90 578281
20050316 35.79 35.85 35.58 35.76 478812
20050317 35.76 35.84 35.38 35.79 427212
20050318 35.67 36.05 35.06 35.36 1107278
20050321 35.36 35.54 34.99 35.44 773486
20050322 35.44 35.83 35.33 35.37 255427
20050323 35.34 35.34 35.03 35.13 325685
20050324 35.11 35.38 35.10 35.10 419492
20050328 35.10 35.28 34.92 35.01 587932
20050329 34.97 35.18 34.40 34.40 859829
20050330 34.54 34.97 34.42 34.58 966504
20050331 34.74 35.48 34.61 35.18 706959
20050401 35.32 35.58 34.75 34.82 652400
20050404 34.85 35.03 34.48 34.97 416017
20050405 34.98 35.50 34.89 35.44 796906
20050406 35.60 35.83 35.52 35.69 648797
20050407 35.79 36.11 35.67 36.01 863046
20050408 36.01 36.01 35.62 35.66 473022
20050411 35.69 35.70 35.39 35.55 330060
20050412 37.10 37.38 36.01 37.22 2271689
20050413 36.99 37.00 36.14 36.29 901521
20050414 36.21 36.21 35.27 35.59 891613
20050415 35.59 35.71 35.24 35.45 969463
20050418 35.44 35.87 35.38 35.79 587160
20050419 35.90 36.10 35.49 35.86 636701
20050420 35.86 35.91 35.20 35.37 1106763
20050421 35.56 35.81 35.12 35.62 740802
20050422 35.53 35.53 35.05 35.24 777475
20050425 35.44 35.75 35.23 35.60 456422
20050426 35.44 35.54 35.03 35.06 1075623
20050427 35.06 35.99 34.23 35.57 1497045
20050428 34.39 34.40 32.26 32.79 2805705
20050429 32.92 33.59 32.92 33.44 923139
20050502 33.36 33.69 33.10 33.34 523850
20050503 33.14 33.20 32.62 32.82 759203
20050504 32.84 33.71 32.84 33.68 598998
20050505 33.77 34.16 33.60 33.71 833064
20050506 33.96 34.06 33.61 33.67 701941
20050509 33.65 33.79 33.46 33.67 445485
20050510 33.49 33.57 33.02 33.18 748265
20050511 33.30 33.88 33.18 33.77 761390
20050512 33.79 33.84 32.98 33.03 1034703
20050513 32.91 33.34 32.56 32.93 689716
20050516 32.94 33.79 32.92 33.79 523335
20050517 33.69 34.22 33.49 34.20 740416
20050518 34.47 34.89 34.36 34.76 542122
20050519 34.76 35.07 34.45 34.94 755986
20050520 34.99 34.99 34.21 34.37 612895
20050523 34.50 35.19 34.39 34.99 748008
20050524 34.92 34.92 34.36 34.62 544825
20050525 34.50 34.60 33.93 34.22 582785
20050526 34.27 34.71 34.27 34.59 282707
20050527 34.64 34.72 34.57 34.67 187227
20050531 34.47 34.93 34.42 34.67 439566
20050601 34.64 35.51 34.43 35.30 577638
20050602 35.17 35.17 34.87 34.97 239728
20050603 34.82 35.26 34.80 34.89 332119
20050606 34.80 34.81 34.03 34.08 795644
20050607 34.11 34.96 34.08 34.58 613293
20050608 34.62 34.72 34.35 34.43 240535
20050609 34.38 34.45 33.94 34.08 476977
20050610 34.02 34.83 34.02 34.78 681451
20050613 34.72 35.06 34.53 34.84 348334
20050614 34.73 35.19 34.73 34.90 354344
20050615 34.78 35.11 34.68 34.97 297567
20050616 34.92 35.57 34.73 35.53 470456
20050617 35.86 35.93 35.62 35.78 781067
20050620 35.73 35.82 35.39 35.65 478768
20050621 35.60 36.04 35.53 35.76 725313
20050622 35.96 36.03 35.47 35.72 491300
20050623 35.72 35.75 34.99 35.07 518665
20050624 35.03 35.14 34.67 35.14 782857
20050627 35.14 35.42 34.75 35.14 383628
20050628 35.27 35.78 35.18 35.72 391556
20050629 35.75 35.75 35.13 35.35 330176
20050630 35.62 35.73 35.26 35.61 560992
20050701 36.05 36.43 35.82 36.38 970835
20050705 36.36 36.58 36.10 36.23 813931
20050706 36.07 36.11 35.49 35.62 479151
20050707 35.07 35.84 35.03 35.70 763803
20050708 35.75 36.68 35.66 36.16 851398
20050711 36.52 37.08 36.38 36.90 978507
20050712 36.86 36.90 36.32 36.36 458435
20050713 36.46 36.69 36.39 36.57 501913
20050714 36.75 36.99 36.56 36.91 364319
20050715 36.91 36.97 36.32 36.54 432732
20050718 37.54 40.47 37.54 40.02 5559537
20050719 39.83 39.87 38.99 39.02 1684766
20050720 39.04 39.39 38.76 39.26 795261
20050721 39.15 39.17 38.70 38.78 417643
20050722 38.71 39.14 38.62 38.70 654597
20050725 39.30 39.41 38.59 38.73 900886
20050726 38.73 39.31 38.26 38.62 853444
20050727 38.31 38.48 36.99 37.90 1477991
20050728 38.16 38.44 38.07 38.42 616490
20050729 38.51 38.55 38.14 38.26 507923
20050801 38.26 38.46 37.86 37.98 486952
20050802 38.12 38.26 37.81 38.02 550762
20050803 37.97 38.01 37.58 37.61 475827
20050804 37.54 37.61 37.33 37.36 488486
20050805 37.25 37.34 36.45 36.66 525698
20050808 36.66 36.69 36.28 36.43 619048
20050809 36.57 36.75 36.44 36.71 529535
20050810 36.69 37.01 36.50 36.61 474036
20050811 36.62 36.83 36.41 36.68 417259
20050812 36.68 36.94 36.41 36.75 392707
20050815 36.83 36.86 36.44 36.70 255240
20050816 36.52 36.52 35.69 35.69 545135
20050817 35.59 35.80 35.33 35.53 469433
20050818 35.58 35.73 35.35 35.68 348078
20050819 36.01 36.03 35.71 35.92 476977
20050822 35.97 36.07 35.51 35.70 395520
20050823 35.86 35.94 35.34 35.44 360994
20050824 35.43 35.94 35.28 35.34 425316
20050825 35.34 35.61 35.29 35.46 243860
20050826 35.42 35.42 34.90 35.06 406390
20050829 35.03 35.17 34.43 35.08 539892
20050830 35.03 35.17 34.59 34.92 394114
20050831 34.76 35.78 34.73 35.78 473397
20050901 35.74 36.02 35.58 35.73 814954
20050902 35.88 35.98 35.35 35.42 297695
20050906 35.77 36.01 35.50 35.91 357541
20050907 35.73 35.87 35.49 35.59 478286
20050908 35.35 35.86 35.09 35.85 622889
20050909 35.87 36.19 35.71 36.19 429618
20050912 36.48 36.84 36.21 36.79 638900
20050913 36.83 36.85 36.59 36.76 737632
20050914 36.76 36.80 36.07 36.26 1037768
20050915 36.36 36.67 36.13 36.31 449695
20050916 36.52 36.52 35.97 36.33 573460
20050919 35.85 36.04 35.64 35.81 805487
20050920 35.96 36.08 35.56 35.77 649065
20050921 35.58 35.67 35.31 35.38 490865
20050922 35.30 35.71 35.10 35.21 904981
20050923 35.04 35.36 34.80 35.29 433430
20050926 35.41 35.65 34.92 35.19 278661
20050927 35.25 35.25 34.71 35.15 349438
20050928 35.77 36.50 35.61 36.13 1022647
20050929 36.27 36.59 35.87 36.30 516025
20050930 36.28 36.87 36.26 36.74 393404
20051003 36.59 37.08 36.58 36.83 380697
20051004 36.63 37.15 36.35 36.35 279296
20051005 36.24 36.25 35.61 35.61 537499
20051006 35.65 36.04 35.49 35.68 648684
20051007 36.32 36.32 35.74 35.85 549063
20051010 35.93 36.03 35.77 35.89 778675
20051011 35.89 36.00 35.12 35.20 529748
20051012 35.14 35.53 34.71 34.93 382984
20051013 34.78 34.90 34.08 34.87 552875
20051014 37.58 38.09 36.66 37.59 2610621
20051017 37.59 37.59 36.88 37.37 931539
20051018 37.34 37.37 36.64 36.76 764825
20051019 36.78 37.40 36.39 37.40 716920
20051020 37.40 37.59 36.67 36.78 533941
20051021 36.99 37.38 36.45 37.21 952759
20051024 37.70 37.76 37.22 37.67 661899
20051025 37.18 37.46 36.45 37.06 1151875
20051026 36.67 37.26 36.67 36.74 708533
20051027 36.89 36.89 35.94 35.96 623398
20051028 36.03 37.13 36.03 37.13 616409
20051031 37.33 38.05 37.11 37.72 883634
20051101 37.77 37.84 37.26 37.73 751737
20051102 37.73 38.08 37.36 37.58 608149
20051103 37.89 37.96 37.26 37.38 647287
20051104 37.44 37.48 37.06 37.33 306362
20051107 37.30 37.93 37.10 37.74 484512
20051108 37.15 37.15 36.55 36.84 813111
20051109 36.85 37.26 36.63 36.74 295307
20051110 36.74 37.35 36.60 36.99 458590
20051111 36.71 37.26 36.71 37.21 337113
20051114 37.21 37.25 36.84 37.07 373835
20051115 37.07 37.29 36.70 36.92 279932
20051116 36.96 37.27 36.85 37.27 293655
20051117 37.38 37.74 37.37 37.42 670286
20051118 37.70 37.74 37.18 37.46 442960
20051121 37.66 37.66 37.31 37.54 430762
20051122 37.47 37.65 37.16 37.64 485910
20051123 37.62 37.78 37.38 37.75 371675
20051125 37.78 37.78 37.54 37.74 137488
20051128 37.70 37.70 37.29 37.40 351471
20051129 37.52 37.77 37.44 37.52 384636
20051130 37.48 37.92 37.48 37.77 682484
20051201 37.87 38.59 37.75 38.59 732804
20051202 38.48 38.63 38.22 38.30 362399
20051205 38.22 38.33 37.77 38.16 500522
20051206 38.25 38.30 37.83 37.91 407508
20051207 37.92 38.06 37.45 37.59 423874
20051208 37.67 37.79 37.17 37.36 308180
20051209 37.45 37.85 37.25 37.73 304391
20051212 37.88 37.93 36.95 37.29 672566
20051213 37.37 37.61 37.12 37.41 456587
20051214 37.45 38.24 37.45 38.01 472501
20051215 38.02 38.15 37.69 37.72 528959
20051216 37.79 38.39 37.79 38.34 733697
20051219 38.34 38.57 37.48 37.73 638716
20051220 37.77 38.39 37.77 38.16 582259
20051221 38.40 38.58 38.25 38.46 268647
20051222 38.79 38.79 38.43 38.66 293403
20051223 38.80 38.80 38.48 38.53 194128
20051227 38.68 38.80 38.06 38.25 290750
20051228 38.23 38.66 38.12 38.59 284814
20051229 38.68 38.79 38.46 38.53 243892
20051230 38.36 38.38 38.00 38.04 392172
20060103 38.05 38.18 37.44 38.14 908753
20060104 38.28 38.28 37.85 38.04 726624
20060105 38.00 38.08 37.58 37.85 736728
20060106 38.04 38.60 37.85 38.56 451661
20060109 38.48 39.20 38.47 39.10 825014
20060110 39.05 39.54 39.00 39.34 598426
20060111 39.26 39.79 39.13 39.74 613077
20060112 39.67 39.98 39.51 39.59 563313
20060113 37.97 39.74 37.97 39.67 390656
20060117 39.71 40.11 39.59 40.09 968874
20060118 39.86 40.11 39.41 39.66 564829
20060119 39.92 39.92 39.53 39.86 630128
20060120 39.75 39.82 39.37 39.44 905596
20060123 40.30 41.37 40.08 40.83 1562121
20060124 40.99 41.50 40.87 41.50 1251541
20060125 41.37 42.07 41.00 41.05 1015985
20060126 37.21 38.24 37.21 38.06 5789244
20060127 38.00 38.88 37.73 38.79 1521704
20060130 38.16 38.91 38.16 38.81 1619462
20060131 38.56 39.04 38.47 38.83 1271370
20060201 38.87 39.06 38.57 38.99 910016
20060202 38.78 39.10 38.53 38.55 1220470
20060203 38.37 38.94 38.37 38.72 1114375
20060206 38.64 38.85 38.57 38.74 560535
20060207 38.72 38.91 38.11 38.24 746201
20060208 38.32 38.50 38.01 38.49 605878
20060209 38.40 38.94 38.34 38.68 905217
20060210 38.80 38.99 38.57 38.87 732812
20060213 38.72 39.18 38.69 38.97 785102
20060214 38.93 39.50 38.83 39.30 1144688
20060215 39.17 40.05 39.14 39.58 1342353
20060216 39.57 39.75 39.16 39.54 781692
20060217 39.54 39.54 39.06 39.26 951191
20060221 39.45 39.58 38.72 39.07 1256214
20060222 39.19 39.31 39.00 39.18 860884
20060223 39.03 39.48 38.75 39.27 802406
20060224 39.18 39.61 39.04 39.59 620150
20060227 39.67 40.14 39.60 39.85 697574
20060228 39.59 39.86 39.49 39.70 664988
20060301 39.66 40.10 39.56 39.84 988324
20060302 39.63 40.61 39.61 40.43 781566
20060303 40.40 40.97 40.40 40.60 905722
20060306 40.54 40.72 39.86 40.19 571179
20060307 40.13 40.43 39.44 39.71 699155
20060308 39.65 39.81 39.18 39.62 774131
20060309 39.73 39.94 39.45 39.48 445967
20060310 39.56 39.99 39.49 39.94 605716
20060313 40.11 40.27 39.92 39.95 336328
20060314 39.98 40.67 39.89 40.55 509138
20060315 40.68 40.69 40.06 40.43 633220
20060316 40.54 40.78 40.22 40.48 863300
20060317 40.67 40.73 40.34 40.51 759438
20060320 40.77 41.35 40.69 41.26 630081
20060321 41.09 41.26 40.65 40.74 425747
20060322 40.66 41.16 40.64 41.02 498589
20060323 40.97 41.01 40.45 40.90 300660
20060324 40.83 41.01 40.48 40.85 314475
20060327 40.77 40.78 40.35 40.59 444083
20060328 40.64 40.93 40.31 40.40 325150
20060329 40.37 40.86 40.26 40.70 397866
20060330 40.74 41.13 40.47 40.74 421728
20060331 40.89 40.94 40.31 40.34 541289
20060403 40.58 41.17 40.36 40.37 678935
20060404 40.28 40.95 40.13 40.84 396234
20060405 40.77 40.97 40.34 40.57 515543
20060406 40.58 40.59 39.88 40.05 442576
20060407 41.40 42.19 41.13 41.74 1605280
20060410 41.72 42.20 41.67 42.12 1014132
20060411 42.19 42.54 42.10 42.13 762075
20060412 42.00 42.12 41.66 41.82 593911
20060413 41.72 42.35 41.72 42.07 433408
20060417 42.21 42.86 41.83 42.12 587506
20060418 42.28 43.16 42.21 43.01 737585
20060419 43.00 43.47 42.87 43.26 607851
20060420 43.29 43.42 42.56 42.93 534507
20060421 43.16 43.24 42.81 43.13 446721
20060424 43.08 43.12 42.53 42.55 529735
20060425 42.48 42.71 42.30 42.44 590771
20060426 39.81 41.40 39.77 40.97 1688546
20060427 40.61 41.36 40.46 40.94 991401
20060428 40.74 41.68 40.74 41.60 1011369
20060501 41.52 42.00 41.29 41.44 760317
20060502 41.44 41.83 41.23 41.50 511273
20060503 41.26 41.67 41.24 41.59 503361
20060504 41.45 42.05 41.44 41.74 513408
20060505 41.88 42.03 41.71 41.87 525465
20060508 41.87 42.20 41.87 41.99 357929
20060509 41.80 41.90 41.66 41.81 320629
20060510 41.65 41.65 41.22 41.40 523832
20060511 41.29 41.29 40.69 40.91 657585
20060512 40.90 40.90 40.17 40.35 702420
20060515 40.35 40.40 39.83 40.23 368981
20060516 40.11 40.23 39.52 39.69 543675
20060517 39.02 39.10 38.33 38.67 1283898
20060518 38.76 38.91 38.04 38.11 493063
20060519 38.28 38.59 38.00 38.38 421100
20060522 38.35 38.70 37.84 38.37 602074
20060523 38.50 38.93 38.08 38.14 512027
20060524 38.12 38.56 37.81 38.52 710835
20060525 38.94 38.99 38.47 38.90 456140
20060526 39.02 39.23 38.86 39.13 299781
20060530 38.94 38.95 38.22 38.22 275291
20060531 38.34 38.82 38.17 38.66 663739
20060601 38.62 39.45 38.54 39.45 481383
20060602 39.93 39.93 39.33 39.71 615764
20060605 39.51 39.56 38.16 38.20 802717
20060606 38.36 38.40 36.88 37.31 1024092
20060607 37.25 37.74 36.60 36.91 953547
20060608 36.91 37.45 36.12 37.37 694465
20060609 37.36 37.81 37.23 37.50 658630
20060612 37.51 37.59 36.67 36.69 964160
20060613 36.87 36.97 36.02 36.02 883626
20060614 35.90 36.28 35.86 36.26 826441
20060615 36.45 37.05 36.35 36.91 823319
20060616 36.89 36.98 36.39 36.58 759017
20060619 36.58 36.84 36.02 36.16 625543
20060620 36.22 36.33 35.73 35.73 736417
20060621 35.86 36.82 35.82 36.60 574725
20060622 36.70 36.82 36.27 36.47 476836
20060623 36.47 36.79 36.32 36.59 754647
20060626 36.63 36.99 36.52 36.90 447244
20060627 36.80 37.15 36.71 36.86 738790
20060628 36.86 36.96 36.29 36.51 710447
20060629 36.58 37.71 36.58 37.68 630662
20060630 37.80 38.01 37.46 37.82 670367
20060703 37.78 37.87 37.63 37.81 156573
20060705 37.68 37.73 37.22 37.35 421523
20060706 37.32 37.64 36.86 36.94 432761
20060707 36.83 37.24 36.49 36.57 468221
20060710 36.62 37.16 36.57 36.94 462352
20060711 36.73 36.77 35.64 35.96 1317261
20060712 35.98 36.16 35.50 35.63 1041697
20060713 35.50 35.65 34.74 34.79 730299
20060714 34.72 34.76 33.88 34.24 1102753
20060717 34.24 34.67 34.12 34.37 608687
20060718 34.50 34.79 33.80 34.25 545383
20060719 34.34 35.24 34.34 34.87 664873
20060720 34.86 35.13 34.41 34.43 561865
20060721 34.13 34.25 33.32 33.60 868518
20060724 33.80 34.71 33.73 34.69 579470
20060725 34.47 35.19 34.25 34.90 788359
20060726 35.95 37.88 35.24 36.79 2457721
20060727 36.60 37.19 35.78 35.88 915840
20060728 36.02 36.52 35.96 36.28 467097
20060731 36.14 36.41 35.88 36.34 575974
20060801 36.32 36.69 36.20 36.35 736168
20060802 36.43 36.87 36.26 36.60 540888
20060803 36.32 37.13 36.31 37.08 565735
20060804 37.44 37.87 36.71 37.16 643522
20060807 37.20 37.27 36.65 36.97 514793
20060808 37.08 37.24 36.14 36.28 704828
20060809 36.48 36.55 35.34 35.46 810958
20060810 35.32 36.65 35.32 36.42 786361
20060811 36.35 36.49 36.09 36.39 400672
20060814 36.56 37.07 36.44 36.52 334622
20060815 36.76 37.47 36.76 37.41 551626
20060816 37.51 38.33 37.37 38.24 470968
20060817 38.28 38.84 38.25 38.73 687098
20060818 38.75 38.82 38.10 38.23 359469
20060821 37.96 38.06 37.59 37.63 554748
20060822 37.52 37.80 37.36 37.48 501933
20060823 37.37 37.72 37.03 37.25 231239
20060824 37.44 37.48 36.67 36.92 379071
20060825 36.84 37.04 36.70 36.79 297539
20060828 36.79 37.51 36.79 37.35 470218
20060829 37.40 37.49 37.18 37.40 434509
20060830 37.40 38.21 37.07 38.12 444123
20060831 38.26 38.28 37.83 37.83 361092
20060901 38.06 38.38 37.95 38.30 242601
20060905 38.48 38.53 38.12 38.39 339741
20060906 38.28 38.49 37.80 37.99 558720
20060907 37.84 38.02 37.38 37.70 375334
20060908 37.74 38.03 37.61 37.95 241206
20060911 37.89 39.68 37.88 39.57 1443268
20060912 39.33 40.52 38.93 40.52 1127615
20060913 40.61 40.95 40.39 40.64 816057
20060914 40.46 40.70 40.16 40.37 851915
20060915 40.70 40.93 40.07 40.14 1577519
20060918 40.18 40.35 39.60 39.61 790621
20060919 39.41 39.49 39.14 39.34 892612
20060920 39.54 40.02 39.27 39.74 840004
20060921 39.68 39.81 38.85 39.19 692352
20060922 39.27 39.27 38.73 39.13 438737
20060925 39.21 39.83 38.90 39.58 518519
20060926 39.65 40.15 39.56 40.02 397668
20060927 40.05 40.37 39.88 40.21 667784
20060928 40.10 40.30 39.55 40.12 488741
20060929 40.22 40.35 40.01 40.18 502885
20061002 40.27 40.53 39.86 40.38 517899
20061003 40.31 40.77 40.06 40.64 457473
20061004 40.65 41.31 40.52 41.31 563187
20061005 41.18 41.76 41.10 41.68 417644
20061006 41.59 41.59 41.12 41.43 265898
20061009 41.35 42.07 41.25 41.92 335009
20061010 41.87 42.47 41.86 42.45 603264
20061011 42.29 42.39 41.83 42.02 521373
20061012 42.02 42.52 42.02 42.31 518891
20061013 42.15 42.80 42.10 42.55 740742
20061016 42.48 43.10 42.48 43.06 368634
20061017 42.80 42.81 42.01 42.46 353124
20061018 42.66 42.95 41.69 41.71 751785
20061019 41.53 42.03 41.48 41.60 596564
20061020 41.55 41.55 40.68 40.90 777220
20061023 40.70 41.51 40.62 41.22 1189281
20061024 41.18 41.39 40.98 41.39 735530
20061025 39.07 39.41 37.64 38.67 3726290
20061026 38.52 38.84 38.11 38.71 1043738
20061027 37.76 38.51 37.72 38.17 1306658
20061030 37.96 38.54 37.92 38.34 573361
20061031 38.44 38.51 38.16 38.40 485142
20061101 38.40 38.53 37.82 37.86 709846
20061102 37.74 38.20 37.54 38.10 794715
20061103 38.14 38.48 37.73 37.94 560085
20061106 38.04 38.30 37.95 38.02 465166
20061107 38.21 38.81 38.03 38.60 586141
20061108 38.55 39.29 38.38 39.21 820027
20061109 39.33 39.90 39.17 39.56 1734105
20061110 39.65 39.81 39.49 39.68 681309
20061113 39.64 40.11 39.52 39.94 513556
20061114 40.18 40.70 39.89 40.63 767666
20061115 40.78 41.55 40.66 41.22 816553
20061116 41.30 41.81 41.26 41.79 654384
20061117 41.67 41.72 40.98 41.24 1189653
20061120 41.06 41.29 40.89 40.94 419505
20061121 40.94 41.32 40.90 41.18 425709
20061122 41.14 41.41 41.09 41.22 615051
20061124 41.09 41.51 41.01 41.30 187977
20061127 41.10 41.34 40.16 40.24 765557
20061128 40.00 40.35 39.95 40.30 694833
20061129 40.56 40.75 40.27 40.45 400894
20061130 40.44 41.35 40.44 41.12 700417
20061201 41.12 41.18 40.35 40.69 312179
20061204 40.85 41.39 40.82 41.26 654508
20061205 41.30 41.64 41.18 41.60 819903
20061206 41.59 42.01 41.58 41.93 444082
20061207 41.91 42.12 41.13 41.55 1141784
20061208 41.55 41.81 41.43 41.68 468506
20061211 41.65 41.65 41.25 41.37 660572
20061212 41.53 41.53 41.07 41.25 838205
20061213 41.50 41.51 41.09 41.22 394739
20061214 41.41 41.92 41.30 41.70 563737
20061215 40.46 41.04 39.89 40.20 2075836
20061218 40.33 40.70 39.92 40.22 843632
20061219 40.16 40.16 39.60 39.96 455801
20061220 39.91 40.34 39.84 40.09 370808
20061221 40.09 40.22 39.50 39.58 367971
20061222 39.64 39.94 39.41 39.84 488984
20061226 39.88 40.20 39.88 40.16 289887
20061227 40.45 40.78 40.31 40.58 357363
20061228 40.58 41.00 40.55 40.75 316778
20061229 40.67 40.99 40.63 40.77 350455
20070103 40.90 41.18 40.57 41.17 822045
20070104 41.14 41.58 40.74 41.42 929118
20070105 41.34 41.50 41.01 41.26 1414154
20070108 41.10 41.23 40.49 41.11 926158
20070109 41.31 41.94 41.08 41.85 1233684
20070110 41.79 42.37 41.66 42.34 777884
20070111 42.54 42.96 42.35 42.94 569658
20070112 42.74 43.19 42.60 43.14 605432
20070116 43.07 43.37 42.92 43.18 536352
20070117 43.05 43.75 43.05 43.39 974266
20070118 42.75 44.46 42.75 43.82 1133149
20070119 42.56 43.19 42.51 43.04 1288331
20070122 43.04 43.27 42.58 43.18 705227
20070123 43.07 43.53 42.98 43.35 593836
20070124 43.27 43.77 43.09 43.68 538819
20070125 43.78 43.86 42.71 42.84 968345
20070126 43.98 45.60 43.95 45.05 5616773
20070129 44.83 45.40 44.66 45.02 1780028
20070130 44.79 45.80 44.79 45.49 1610907
20070131 45.49 46.65 45.22 46.42 1466951
20070201 46.61 47.43 46.60 47.13 2036239
20070202 47.26 47.82 47.08 47.79 1287097
20070205 47.52 47.69 46.65 46.78 1073815
20070206 46.82 47.16 46.48 47.16 861149
20070207 47.30 47.35 46.74 47.09 594576
20070208 47.09 47.09 46.52 46.90 664889
20070209 47.06 47.06 46.02 46.21 845729
20070212 46.29 46.39 45.62 45.79 600744
20070213 45.97 46.08 45.66 45.97 1058889
20070214 46.13 46.68 45.76 46.52 610489
20070215 46.64 46.77 46.44 46.69 342683
20070216 46.48 46.61 46.15 46.25 543630
20070220 46.20 46.70 46.05 46.64 634050
20070221 46.57 47.03 46.40 46.95 599757
20070222 47.08 47.15 46.26 46.72 549181
20070223 46.73 46.87 46.33 46.71 374756
20070226 46.87 47.11 46.50 46.79 532528
20070227 46.37 46.37 44.79 44.92 875335
20070228 45.12 45.25 44.63 45.05 778377
20070301 44.64 45.37 44.18 45.00 757530
20070302 44.68 45.02 44.09 44.09 699676
20070305 43.93 44.21 43.18 43.24 893202
20070306 44.18 45.61 43.59 45.31 1577364
20070307 45.32 45.80 45.17 45.61 937733
20070308 45.89 46.34 45.89 46.13 508000
20070309 46.46 46.51 45.82 45.97 645765
20070312 46.82 46.95 45.99 46.14 1669862
20070313 45.51 45.89 45.29 45.29 1216698
20070314 44.75 45.42 44.16 44.39 2780813
20070315 44.39 45.97 44.05 44.25 4221639
20070316 44.26 44.43 43.58 43.84 1950666
20070319 44.17 44.39 43.88 44.08 1398626
20070320 43.96 44.47 43.94 44.47 1343912
20070321 44.58 45.41 44.46 45.31 1113895
20070322 44.62 45.47 44.62 45.34 615096
20070323 45.20 45.66 45.20 45.61 606386
20070326 45.45 45.54 44.72 45.16 758872
20070327 44.96 45.24 44.74 45.16 1029862
20070328 44.47 45.32 44.47 44.97 721333
20070329 45.16 45.36 44.84 45.09 630921
20070330 45.21 45.40 44.73 45.13 760099
20070402 45.46 45.68 45.28 45.49 659014
20070403 45.85 46.14 45.63 46.08 1517744
20070404 46.06 46.20 45.81 46.10 668705
20070405 46.02 46.13 45.87 46.06 427034
20070409 46.12 46.29 45.65 45.75 560260
20070410 45.93 46.08 45.55 45.65 594118
20070411 45.66 45.73 44.91 44.98 746972
20070412 44.98 45.13 44.53 45.10 585408
20070413 45.06 45.41 44.87 45.41 728448
20070416 45.42 46.48 45.17 46.48 1413715
20070417 47.69 47.75 46.67 46.79 1589264
20070418 46.59 47.27 46.44 47.07 1106289
20070419 46.86 47.34 46.66 47.21 896146
20070420 47.33 47.67 47.05 47.66 1354094
20070423 47.61 47.85 47.56 47.72 1042007
20070424 47.78 48.86 47.30 48.46 1559331
20070425 48.50 49.94 48.13 49.73 1475911
20070426 48.38 49.39 47.78 48.80 1411261
20070427 48.77 49.19 48.41 48.97 1049123
20070430 48.86 48.86 47.51 47.51 1327842
20070501 47.51 47.79 47.24 47.74 632516
20070502 47.63 48.29 47.59 47.96 660731
20070503 48.12 48.44 47.82 48.40 584427
20070504 48.45 48.52 48.08 48.40 695939
20070507 48.51 48.62 48.24 48.51 397715
20070508 48.27 48.71 47.98 48.66 721210
20070509 48.46 49.28 48.46 49.19 725136
20070510 49.07 49.07 48.30 48.50 698761
20070511 48.71 48.97 48.31 48.92 653248
20070514 49.11 49.25 48.65 48.71 928900
20070515 48.72 48.77 48.04 48.06 1118434
20070516 48.21 48.64 48.10 48.63 927796
20070517 48.44 48.55 48.13 48.27 701214
20070518 48.27 48.88 48.15 48.77 630921
20070521 48.86 49.72 48.74 49.68 1574052
20070522 49.63 50.54 49.41 50.16 1240006
20070523 50.21 50.93 50.08 50.77 1335448
20070524 50.76 51.09 49.86 49.99 1000298
20070525 50.16 50.49 49.86 50.35 316503
20070529 50.53 50.90 50.36 50.76 1392860
20070530 50.49 51.24 50.38 51.24 415380
20070531 51.32 51.69 51.22 51.54 537442
20070601 51.60 51.91 51.33 51.46 626137
20070604 50.99 51.32 50.85 51.31 566632
20070605 51.23 51.72 50.99 51.54 813992
20070606 51.14 51.23 50.04 50.16 721934
20070607 50.14 50.30 48.77 48.79 871986
20070608 48.78 49.55 48.61 49.50 498138
20070611 49.51 49.65 49.12 49.12 398877
20070612 48.95 49.17 48.43 48.47 472255
20070613 49.02 49.83 48.83 49.83 566388
20070614 49.83 50.33 49.71 49.81 453086
20070615 50.15 50.52 49.69 49.90 673830
20070618 49.86 50.11 49.52 49.75 372261
20070619 49.62 49.84 49.31 49.84 480191
20070620 50.04 50.50 49.58 49.63 1491973
20070621 49.54 49.62 48.87 49.42 1293328
20070622 49.22 49.31 48.57 48.73 1025823
20070625 49.08 51.03 49.00 49.86 2323181
20070626 50.26 50.40 49.45 49.68 889812
20070627 49.50 50.19 49.31 50.09 779074
20070628 50.10 50.48 49.75 50.08 447714
20070629 50.19 50.56 49.51 49.72 917649
20070702 50.04 50.55 49.89 50.55 431720
20070703 50.66 50.96 50.45 50.87 274342
20070705 50.81 50.87 50.28 50.67 371772
20070706 50.53 51.44 50.19 51.31 433551
20070709 51.31 51.48 50.75 50.76 409255
20070710 50.42 50.45 49.77 49.77 538917
20070711 49.77 50.31 49.68 50.14 331726
20070712 50.25 51.90 50.13 51.89 906050
20070713 51.60 51.71 51.08 51.39 802027
20070716 51.31 51.80 51.10 51.45 502290
20070717 51.53 52.41 51.28 51.89 542702
20070718 51.44 51.75 50.98 51.40 685795
20070719 51.85 52.62 51.78 52.35 614981
20070720 52.26 52.26 51.01 51.19 1001527
20070723 51.53 51.89 50.95 51.00 678958
20070724 49.45 50.67 49.36 49.95 1530310
20070725 49.90 50.02 48.71 49.86 972591
20070726 49.06 49.07 47.10 47.75 1577682
20070727 47.87 47.87 45.42 45.42 1940542
20070730 45.46 45.87 44.86 45.70 1308590
20070731 46.12 46.51 45.24 45.32 1082474
20070801 45.29 45.62 44.51 45.35 994567
20070802 45.33 46.03 45.20 45.82 1153654
20070803 45.88 45.89 44.15 44.15 840975
20070806 44.40 45.14 42.93 45.12 1637141
20070807 44.72 45.56 44.47 45.33 1121788
20070808 45.50 46.80 45.41 46.37 1094317
20070809 45.55 46.44 45.11 46.00 1202980
20070810 45.51 47.11 45.36 46.32 1103963
20070813 46.52 47.03 45.99 46.28 725109
20070814 46.28 46.56 44.83 44.89 850742
20070815 44.93 45.58 44.15 44.15 471766
20070816 43.99 44.61 42.96 44.61 719370
20070817 46.23 48.55 45.66 46.13 1336793
20070820 46.20 46.74 45.77 46.06 662719
20070821 45.85 46.24 45.41 45.76 304988
20070822 46.18 46.95 46.18 46.88 316831
20070823 47.32 47.44 45.91 46.11 579940
20070824 46.09 46.63 45.78 46.63 284598
20070827 46.44 46.62 45.92 46.29 469447
20070828 46.01 46.09 44.05 44.20 521092
20070829 44.41 45.51 44.40 45.51 329040
20070830 45.05 45.89 45.00 45.74 511935
20070831 46.47 46.83 46.08 46.47 362738
20070904 46.47 46.87 45.94 46.59 288505
20070905 46.06 46.31 45.39 45.60 351532
20070906 45.60 45.99 45.19 45.94 296161
20070907 45.38 45.54 44.18 44.29 638465
20070910 44.52 44.64 43.25 43.76 585158
20070911 43.75 44.20 43.49 44.09 492509
20070912 44.01 44.60 43.94 44.16 444545
20070913 44.47 44.85 44.00 44.51 334532
20070914 44.35 45.03 44.15 44.97 344125
20070917 44.76 45.06 44.26 44.78 346554
20070918 44.97 47.03 44.88 47.03 671372
20070919 47.16 48.35 47.16 47.76 852055
20070920 47.68 47.76 46.81 46.97 385653
20070921 47.39 48.00 46.93 47.02 642472
20070924 46.87 47.02 46.05 46.31 458510
20070925 45.99 45.99 44.78 45.29 801906
20070926 45.64 45.71 44.80 44.92 717514
20070927 45.13 46.22 45.10 46.01 898441
20070928 46.09 46.68 45.81 46.23 685336
20071001 46.20 46.60 45.99 46.37 603494
20071002 46.51 46.75 46.00 46.27 681329
20071003 46.12 46.41 46.05 46.08 515702
20071004 46.12 46.23 45.11 45.68 1084589
20071005 45.68 47.17 45.68 46.86 365496
20071008 46.93 47.07 46.65 46.96 357239
20071009 47.15 47.24 46.60 47.24 537923
20071010 47.11 47.85 46.99 47.72 773735
20071011 47.89 48.37 47.12 47.54 744349
20071012 47.49 47.58 47.07 47.44 219176
20071015 47.27 47.36 45.73 45.92 673922
20071016 45.96 46.32 45.69 45.95 402653
20071017 45.97 46.27 44.82 45.36 851448
20071018 45.30 45.85 45.06 45.72 443088
20071019 45.50 45.97 45.25 45.45 851691
20071022 45.11 46.38 45.11 46.13 688857
20071023 46.23 46.37 45.63 45.98 545816
20071024 46.02 48.51 46.02 47.81 1973558
20071025 48.38 48.58 46.51 47.30 1535813
20071026 47.84 48.09 47.01 47.45 862134
20071029 47.77 47.95 47.31 47.40 503802
20071030 47.44 47.91 47.21 47.44 575201
20071031 47.56 47.62 46.88 47.39 745078
20071101 46.86 46.90 45.63 45.63 734514
20071102 45.74 45.94 45.18 45.53 805306
20071105 45.38 45.47 44.03 44.67 1258108
20071106 44.72 44.87 44.16 44.78 1441828
20071107 44.43 44.43 42.98 42.98 1308379
20071108 43.16 43.90 43.16 43.75 1872652
20071109 43.33 43.47 42.49 42.87 1115796
20071112 43.18 43.72 42.47 42.63 1084467
20071113 42.91 43.92 42.77 43.89 962311
20071114 44.02 44.22 43.00 43.05 849263
20071115 42.98 43.56 42.36 43.02 1120653
20071116 43.30 43.68 42.04 42.41 1403336
20071119 42.06 42.27 40.81 40.81 1450935
20071120 41.18 41.48 40.59 41.21 1471578
20071121 40.97 41.43 40.48 40.89 1567384
20071123 41.08 41.31 40.71 41.05 517280
20071126 40.91 41.66 40.83 40.99 1448871
20071127 41.19 41.79 40.89 41.49 1396171
20071128 41.72 42.34 41.42 42.19 1207595
20071129 42.14 42.44 41.84 42.35 876948
20071130 42.54 43.55 42.54 42.95 1198852
20071203 43.24 43.24 41.89 41.96 1146031
20071204 41.96 42.01 41.47 41.63 1464292
20071205 42.36 42.36 41.51 41.77 1049456
20071206 41.77 42.38 41.56 42.33 845985
20071207 42.50 42.67 42.23 42.39 757163
20071210 42.60 42.60 42.13 42.38 586035
20071211 42.52 42.71 40.94 41.05 899207
20071212 42.05 42.95 41.88 42.37 2149238
20071213 42.34 42.54 41.75 42.30 871087
20071214 40.93 41.31 39.90 40.54 1680265
20071217 39.94 40.01 39.10 39.51 1840773
20071218 39.52 40.11 39.17 39.33 1606648
20071219 39.66 39.66 38.95 39.38 1049094
20071220 39.86 40.42 39.16 39.67 1121745
20071221 40.20 40.35 40.01 40.23 1234704
20071224 40.40 40.42 40.20 40.34 372306
20071226 40.35 40.90 40.18 40.71 815091
20071227 40.65 40.67 40.11 40.19 740992
20071228 40.44 40.46 39.93 40.10 720475
20071231 39.87 40.28 39.84 40.17 815694
20080102 40.22 40.22 38.36 38.58 1564771
20080103 38.63 38.88 37.79 37.93 926964
20080104 37.64 37.64 36.20 36.75 1408125
20080107 37.03 37.47 36.68 37.16 1256789
20080108 38.85 39.18 36.97 36.97 2778598
20080109 36.86 37.74 36.40 37.69 2714636
20080110 37.43 38.84 37.30 38.50 1962783
20080111 38.61 38.67 37.83 38.14 1182690
20080114 38.51 38.79 38.12 38.61 1064059
20080115 38.03 38.78 37.94 38.41 1120176
20080116 38.10 39.23 38.10 38.82 1954938
20080117 38.86 39.36 38.31 38.39 1946973
20080118 39.14 39.14 38.11 38.64 1744951
20080122 36.77 38.58 36.77 38.32 2221164
20080123 37.28 38.73 36.87 38.51 4623956
20080124 38.46 38.75 37.58 38.17 2463978
20080125 38.28 39.20 38.26 38.60 1864668
20080128 38.37 40.53 37.91 40.53 2082259
20080129 40.60 40.61 39.91 40.33 895948
20080130 40.11 41.37 39.94 40.20 1119694
20080131 39.64 42.88 39.43 42.56 2135962
20080201 42.79 43.24 42.02 42.52 1463398
20080204 42.53 42.53 41.18 41.91 1386764
20080205 41.26 41.28 40.52 40.58 1040888
20080206 40.81 41.35 40.26 40.29 991770
20080207 40.15 41.12 39.98 40.69 1059111
20080208 40.52 40.95 40.25 40.38 1023510
20080211 40.34 41.39 39.88 41.22 972702
20080212 41.27 41.66 40.74 41.07 1464122
20080213 41.31 42.00 41.09 41.99 986822
20080214 42.01 42.14 40.92 41.15 708407
20080215 41.02 41.12 40.44 40.94 702856
20080219 41.33 41.54 40.90 41.15 1006855
20080220 40.77 41.94 40.77 41.77 1048250
20080221 41.88 42.37 41.18 41.31 651324
20080222 41.40 41.52 40.59 41.44 1023872
20080225 41.38 42.09 41.01 42.04 836210
20080226 41.73 42.93 41.73 42.61 854071
20080227 42.47 42.93 42.23 42.38 773455
20080228 42.17 42.25 41.01 41.23 811470
20080229 40.72 40.85 39.98 40.22 1202361
20080303 40.50 40.65 39.70 40.60 737578
20080304 40.27 40.87 39.95 40.73 955458
20080305 40.66 40.99 39.99 40.53 1083884
20080306 40.36 40.36 39.62 39.68 1023328
20080307 39.45 40.03 38.94 39.21 849456
20080310 39.21 39.21 38.36 38.39 766957
20080311 38.84 39.90 38.84 39.90 987834
20080312 40.20 40.85 39.57 40.58 1465324
20080313 40.00 40.55 39.62 40.41 1179094
20080314 40.52 40.64 38.95 39.55 1234373
20080317 38.69 39.70 38.57 38.94 1370953
20080318 39.90 40.16 39.12 40.16 1169501
20080319 40.59 40.86 39.48 39.48 1263152
20080320 39.26 40.40 39.26 40.24 1236772
20080324 40.57 41.72 40.53 41.53 692611
20080325 41.74 41.81 41.07 41.67 577975
20080326 41.54 41.68 40.63 40.96 515142
20080327 40.91 41.11 39.83 39.98 1001864
20080328 40.10 40.21 39.29 39.30 767196
20080331 39.29 40.07 39.03 39.71 903297
20080401 40.25 41.60 40.15 41.60 1226939
20080402 41.86 42.57 41.67 42.24 1293730
20080403 41.82 42.28 41.70 42.16 879314
20080404 42.41 42.49 41.38 42.21 702684
20080407 42.60 42.60 41.73 41.98 647165
20080408 41.76 41.76 40.91 41.39 905455
20080409 41.53 41.73 40.64 40.77 469455
20080410 40.91 41.26 40.55 41.07 679421
20080411 40.66 40.69 40.00 40.11 708919
20080414 40.06 40.08 39.55 39.56 660235
20080415 39.83 40.31 39.65 40.31 659156
20080416 40.66 41.44 40.48 41.43 593564
20080417 41.29 41.69 41.04 41.51 552434
20080418 42.06 42.52 41.86 42.07 854732
20080421 41.86 42.14 41.24 42.06 607234
20080422 41.95 41.97 41.08 41.51 661074
20080423 41.73 42.41 41.23 41.71 713596
20080424 40.81 41.10 38.71 40.30 1779853
20080425 40.10 40.96 40.08 40.80 937232
20080428 40.68 41.48 40.68 41.02 969608
20080429 41.11 41.41 40.75 41.30 860728
20080430 41.32 41.38 40.09 40.23 995149
20080501 40.25 41.44 40.10 41.41 600999
20080502 41.51 41.83 41.09 41.74 744653
20080505 41.66 41.77 41.05 41.44 668029
20080506 41.16 41.51 40.75 41.32 615028
20080507 41.41 41.70 40.60 40.67 678462
20080508 40.71 41.31 40.34 40.70 577616
20080509 40.36 40.70 40.18 40.56 431443
20080512 40.80 41.01 40.45 41.01 565025
20080513 41.16 41.72 40.87 41.50 1307879
20080514 41.81 42.40 41.50 41.70 1004622
20080515 41.65 41.88 41.45 41.81 1008339
20080516 41.72 41.92 41.18 41.63 579295
20080519 41.49 42.36 41.24 41.81 528572
20080520 41.65 41.74 41.25 41.58 562387
20080521 41.56 41.79 40.74 40.74 707600
20080522 40.81 41.25 40.60 40.86 801251
20080523 40.62 40.71 40.03 40.30 435640
20080527 40.32 40.45 39.67 40.25 795616
20080528 40.43 40.96 40.34 40.80 736739
20080529 40.61 40.95 40.27 40.79 749330
20080530 40.76 40.81 40.16 40.51 801491
20080602 40.58 40.60 39.52 39.83 854163
20080603 39.69 39.87 39.09 39.60 909804
20080604 39.28 40.01 39.20 39.86 1074942
20080605 40.05 40.71 40.05 40.71 730727
20080606 40.29 40.56 39.77 39.82 906588
20080609 39.90 40.15 39.52 40.03 663647
20080610 39.67 40.40 39.58 39.95 1091861
20080611 39.61 39.84 38.86 38.86 858571
20080612 39.25 39.88 39.14 39.35 582866
20080613 39.82 40.57 39.63 40.57 682353
20080616 40.05 40.38 39.91 40.20 584415
20080617 40.22 40.29 39.36 39.39 571666
20080618 39.25 39.25 38.28 38.50 661384
20080619 38.57 39.42 38.41 39.34 600738
20080620 38.96 39.12 38.24 38.41 731799
20080623 38.78 38.87 37.82 38.18 1168234
20080624 38.07 38.84 37.58 38.21 662932
20080625 38.17 39.03 38.17 38.62 468128
20080626 37.95 38.29 37.62 37.62 808411
20080627 37.63 37.93 37.35 37.66 980339
20080630 37.35 38.04 37.33 37.63 712736
20080701 37.11 37.92 36.61 37.10 1049087
20080702 37.25 37.47 36.35 36.35 887524
20080703 36.63 37.47 36.22 37.24 664005
20080707 37.24 37.73 36.61 36.93 807577
20080708 36.95 37.93 36.75 37.86 893601
20080709 37.83 38.06 36.81 36.85 648516
20080710 36.79 36.89 36.09 36.52 807815
20080711 36.17 36.17 35.03 35.61 1304419
20080714 36.12 36.22 35.00 35.35 866197
20080715 35.00 35.24 34.04 34.79 1127962
20080716 34.90 36.17 34.61 36.15 713808
20080717 36.17 38.52 36.07 38.42 1529487
20080718 38.62 38.65 37.29 37.98 913617
20080721 36.81 36.97 35.72 36.46 1398187
20080722 34.71 40.40 34.71 39.18 2725720
20080723 39.10 39.10 37.89 38.76 1364707
20080724 38.57 38.57 37.64 37.98 1176336
20080725 38.11 38.60 37.74 37.90 720719
20080728 37.82 38.38 37.40 37.40 622780
20080729 37.49 38.16 37.27 37.98 835338
20080730 38.24 38.43 37.71 38.15 659954
20080731 37.58 38.15 37.20 37.33 763373
20080801 37.39 37.84 36.81 37.53 584772
20080804 37.52 37.60 36.69 37.08 539735
20080805 37.37 38.90 37.19 38.82 999760
20080806 38.54 39.09 38.41 38.93 427379
20080807 38.84 38.90 38.07 38.27 521982
20080808 38.25 40.08 38.16 39.87 755986
20080811 39.85 41.60 39.58 41.09 802811
20080812 40.87 40.89 39.66 39.90 654235
20080813 39.90 40.02 39.06 39.43 596568
20080814 39.11 40.66 39.01 40.24 630405
20080815 40.17 40.35 39.54 40.01 790181
20080818 40.40 40.53 39.46 39.79 725961
20080819 39.68 39.68 38.69 39.04 524246
20080820 39.15 39.15 38.26 38.94 649945
20080821 38.52 39.79 38.52 39.72 800785
20080822 40.43 40.43 39.69 40.23 518050
20080825 39.94 40.02 39.28 39.72 468962
20080826 39.62 39.72 38.73 39.18 741212
20080827 39.31 39.56 39.15 39.45 547479
20080828 39.62 40.23 39.36 40.12 706183
20080829 40.04 40.56 39.80 40.24 488382
20080902 40.33 41.44 40.01 40.33 845346
20080903 40.40 41.89 40.35 41.79 1218920
20080904 41.40 41.40 39.83 40.09 874512
20080905 39.89 40.29 39.13 40.22 547265
20080908 41.00 41.82 40.52 40.77 1411836
20080909 40.92 41.45 39.87 39.95 1085063
20080910 40.18 40.35 39.37 39.58 996179
20080911 39.08 39.73 38.10 39.60 1382011
20080912 39.24 40.71 38.89 40.66 841492
20080915 39.37 40.39 38.96 39.37 968485
20080916 38.44 39.39 37.93 38.85 1283068
20080917 38.05 38.59 36.80 36.80 1269220
20080918 37.32 38.60 36.02 38.06 2111067
20080919 39.15 40.98 38.21 39.94 1273363
20080922 39.43 39.82 38.74 38.87 857706
20080923 38.90 39.80 38.40 38.61 823739
20080924 38.83 39.21 38.11 38.59 614964
20080925 38.79 39.79 38.77 38.93 750833
20080926 38.87 38.87 37.30 37.77 934044
20080929 37.07 37.12 33.78 34.26 2059347
20080930 35.02 35.60 33.54 35.27 1332539
20081001 34.95 36.03 34.48 35.90 927416
20081002 35.70 35.88 34.55 34.69 1228033
20081003 35.14 35.81 33.50 33.57 952389
20081006 32.34 33.23 30.76 32.30 1625109
20081007 32.40 32.61 30.11 30.21 2154621
20081008 29.19 31.51 29.00 30.98 1394201
20081009 30.82 31.69 28.89 28.89 1396923
20081010 27.66 29.57 26.61 28.25 1405445
20081013 29.89 31.06 29.00 30.72 1060564
20081014 32.45 32.45 30.02 30.93 864452
20081015 30.45 30.57 27.91 27.99 794032
20081016 27.77 28.99 26.28 28.79 1125066
20081017 26.24 30.20 26.24 29.41 1458586
20081020 30.06 30.38 29.07 30.38 895461
20081021 30.85 31.25 29.70 30.21 1149328
20081022 28.80 29.61 27.17 27.87 1088258
20081023 28.47 28.60 25.89 27.18 901852
20081024 25.50 27.05 25.32 26.21 1027070
20081027 25.26 26.91 25.09 25.23 1003517
20081028 25.93 26.83 23.81 26.81 1429707
20081029 26.86 27.66 26.33 26.45 1077961
20081030 27.06 27.45 26.17 27.22 807998
20081031 27.05 28.42 26.81 27.66 1017720
20081103 27.54 28.69 27.32 28.44 927534
20081104 28.90 31.77 28.90 31.63 1956498
20081105 31.36 31.62 30.19 30.32 1577412
20081106 30.03 30.49 28.43 28.50 1235371
20081107 28.31 28.85 27.92 28.58 1163531
20081110 29.08 29.18 27.83 28.12 782907
20081111 27.65 28.20 26.64 27.17 1130865
20081112 26.59 27.00 25.41 25.48 1178680
20081113 25.69 28.08 25.06 28.08 1207795
20081114 27.55 27.87 26.22 26.29 982687
20081117 25.94 26.72 25.72 25.76 594488
20081118 25.66 26.24 25.11 25.85 908243
20081119 25.67 25.87 23.12 23.18 1644992
20081120 23.02 24.10 21.44 21.44 1589603
20081121 21.74 22.17 20.44 22.17 1626174
20081124 22.64 24.74 22.49 24.33 1400001
20081125 24.61 25.10 23.78 24.82 706569
20081126 24.09 26.42 23.78 26.42 793914
20081128 26.33 26.86 26.03 26.86 292451
20081201 26.23 26.23 24.64 24.71 683608
20081202 25.06 25.74 24.68 25.55 701598
20081203 24.91 26.46 24.60 26.37 690427
20081204 25.88 27.21 25.67 26.12 914323
20081205 25.66 27.68 25.07 27.63 891957
20081208 28.39 29.15 28.07 28.31 1284713
20081209 28.19 29.21 27.74 28.04 1103675
20081210 28.47 29.71 28.36 29.31 1096064
20081211 28.37 29.08 27.32 27.58 2317777
20081212 26.61 27.27 25.66 26.81 1558495
20081215 27.03 27.03 24.94 25.35 1620793
20081216 25.35 27.39 25.10 27.38 1269139
20081217 27.23 28.51 26.94 28.34 1250403
20081218 28.56 28.69 27.62 28.35 1283191
20081219 28.67 29.14 27.65 27.75 1373944
20081222 27.72 28.06 26.54 27.06 841721
20081223 27.70 27.70 26.64 26.94 608573
20081224 27.16 27.71 26.90 27.44 265936
20081226 27.67 27.73 27.25 27.70 220969
20081229 27.66 27.84 27.05 27.28 729421
20081230 27.48 28.21 27.28 28.17 506812
20081231 28.31 29.37 28.08 29.12 838442
20090102 29.71 30.44 28.92 30.29 532340
20090105 29.92 30.57 29.68 30.31 1053790
20090106 30.65 31.32 30.17 31.07 896056
20090107 30.49 30.69 29.99 30.25 1207778
20090108 30.23 30.54 29.97 30.44 1541984
20090109 30.33 30.54 29.73 29.92 871230
20090112 29.79 30.03 28.88 29.05 1548542
20090113 29.03 29.25 28.49 28.86 1397130
20090114 28.32 28.37 27.60 27.81 1034586
20090115 27.83 28.41 27.10 28.02 1293964
20090116 28.29 28.68 27.53 28.52 1026623
20090120 28.37 28.60 26.61 26.74 1166090
20090121 27.26 27.57 26.27 27.52 1201455
20090122 26.89 27.21 25.48 26.04 1365396
20090123 25.33 26.05 25.09 25.67 1159181
20090126 25.75 26.68 25.68 26.06 1688243
20090127 26.32 26.84 26.05 26.44 1147940
20090128 27.56 29.91 27.39 29.76 2709948
20090129 28.80 28.80 27.94 28.10 1824314
20090130 28.23 28.32 26.49 26.69 1173468
20090202 26.50 27.09 26.19 26.58 859754
20090203 26.69 28.13 26.43 27.94 1225812
20090204 27.87 28.22 27.41 27.57 1067608
20090205 27.52 28.65 27.15 28.41 1129789
20090206 28.42 29.74 28.40 29.59 1232135
20090209 29.52 29.56 28.85 29.44 795817
20090210 28.88 29.44 27.83 28.08 1098523
20090211 28.29 28.74 28.04 28.48 869005
20090212 27.98 28.25 26.99 28.06 2073036
20090213 28.04 28.04 26.91 26.93 1347362
20090217 24.88 26.73 24.88 26.23 1309187
20090218 26.37 26.40 25.66 25.86 1229325
20090219 26.05 26.57 25.30 25.46 1376520
20090220 24.97 25.39 24.11 24.56 1763890
20090223 24.91 24.96 23.14 23.39 1275579
20090224 23.53 24.45 22.88 24.15 1745388
20090225 24.02 24.15 23.12 23.55 930483
20090226 23.93 24.18 22.78 22.93 1169135
20090227 22.39 23.32 22.20 22.85 2018350
20090302 22.54 22.77 21.43 21.51 1526321
20090303 21.79 22.13 21.09 21.14 1668749
20090304 21.26 21.84 21.16 21.50 1277912
20090305 20.90 21.09 19.93 20.17 1325928
20090306 20.60 20.85 19.89 20.36 2035404
20090309 20.09 20.59 19.54 19.66 1074742
20090310 20.16 21.88 20.05 21.87 1761309
20090311 21.94 22.55 21.30 21.66 1398588
20090312 21.66 22.91 21.18 22.87 1529214
20090313 23.08 23.73 22.80 23.27 1212194
20090316 23.46 24.29 23.27 23.60 1337382
20090317 23.58 24.57 23.53 24.57 1085387
20090318 24.39 25.81 23.76 25.47 1359597
20090319 25.84 25.87 24.61 24.84 1546685
20090320 24.88 24.91 23.25 23.64 1255929
20090323 24.16 25.89 23.96 25.83 1432720
20090324 25.42 26.02 25.03 25.53 1651394
20090325 25.58 27.04 25.26 26.10 2267152
20090326 26.42 27.67 26.42 27.59 1370588
20090327 27.14 27.17 26.29 26.76 1354738
20090330 26.05 26.06 24.65 25.08 1353118
20090331 25.36 25.56 24.68 25.17 1621312
20090401 24.72 25.99 24.48 25.85 1098692
20090402 26.30 27.97 26.30 27.53 1510008
20090403 27.26 28.05 27.23 27.95 1041073
20090406 27.66 27.96 26.62 27.04 2016776
20090407 26.40 26.61 25.64 25.85 1262524
20090408 25.93 26.45 25.69 26.05 764318
20090409 27.03 27.58 26.56 27.54 1461413
20090413 27.33 27.71 26.77 27.50 869605
20090414 27.17 27.28 26.53 26.68 711443
20090415 26.39 27.16 26.34 26.99 1109915
20090416 27.08 27.54 26.85 27.29 967025
20090417 27.36 28.85 27.31 28.69 1191253
20090420 28.01 28.01 27.05 27.16 1474140
20090421 27.11 27.93 26.86 27.84 842416
20090422 27.63 29.26 27.61 28.45 1552238
20090423 28.32 29.39 28.04 29.06 2351498
20090424 29.39 32.73 29.39 32.49 3655443
20090427 32.39 34.16 31.94 32.26 2121369
20090428 31.76 32.51 31.75 31.86 1242045
20090429 32.24 33.72 32.23 33.17 1213467
20090430 33.39 33.98 32.82 32.87 1601180
20090501 32.96 33.76 31.92 33.66 1634386
20090504 33.70 34.62 33.34 34.58 1594585
20090505 33.90 34.40 33.08 33.50 1107138
20090506 33.87 34.13 32.70 33.37 858845
20090507 33.53 33.92 32.03 32.35 957306
20090508 32.99 33.43 32.14 32.91 751938
20090511 31.88 32.49 31.40 31.48 651278
20090512 31.44 31.57 30.19 30.67 886845
20090513 30.48 30.48 29.52 29.56 717343
20090514 29.75 29.91 29.09 29.34 720352
20090515 29.20 29.93 29.06 29.33 906976
20090518 29.72 30.86 29.60 30.80 1368390
20090519 30.57 31.30 30.57 30.80 1069420
20090520 31.42 32.21 30.40 30.41 1550734
20090521 30.01 30.34 29.32 29.42 1610551
20090522 29.56 30.28 28.93 29.85 767210
20090526 29.67 31.11 29.47 31.11 1262524
20090527 31.18 31.50 30.16 30.22 968761
20090528 30.48 30.74 29.33 29.82 1192063
20090529 30.09 30.86 29.75 30.86 1321647
20090601 31.56 32.13 31.18 31.88 1040800
20090602 31.68 32.47 31.56 32.22 823857
20090603 31.72 32.25 31.27 31.63 996081
20090604 31.88 31.88 30.92 31.32 1200412
20090605 31.54 31.88 30.92 31.30 1183441
20090608 31.13 32.22 30.77 31.92 1511837
20090609 32.18 32.45 31.77 32.28 951592
20090610 32.62 32.89 32.01 32.38 1488675
20090611 32.38 32.84 32.12 32.31 831425
20090612 31.99 32.50 31.68 32.45 643835
20090615 31.93 32.32 31.19 31.31 884170
20090616 31.53 31.53 30.55 30.58 765034
20090617 30.58 31.39 30.21 31.10 788540
20090618 31.01 31.05 30.22 30.64 639134
20090619 31.07 31.36 30.20 30.23 1212566
20090622 30.08 30.08 29.39 29.39 654614
20090623 29.53 29.70 28.95 29.12 887266
20090624 29.38 29.94 29.16 29.37 432969
20090625 29.09 29.90 29.02 29.86 893801
20090626 29.84 29.96 29.66 29.70 741987
20090629 29.71 29.88 29.33 29.81 509220
20090630 29.75 29.77 29.22 29.51 617348
20090701 29.59 29.82 29.30 29.39 846789
20090702 28.95 28.95 28.27 28.29 918683
20090706 28.11 28.32 27.77 28.24 576872
20090707 28.17 28.22 27.21 27.28 641657
20090708 27.48 27.76 27.31 27.67 1106731
20090709 27.79 28.27 27.67 28.00 1545090
20090710 28.68 29.57 28.47 29.36 1607352
20090713 29.43 29.97 28.95 29.92 920403
20090714 29.87 30.61 29.72 30.52 878322
20090715 30.91 31.35 30.58 31.30 1117281
20090716 31.26 32.15 31.17 31.95 1051578
20090717 31.85 32.04 31.66 31.82 579853
20090720 32.17 33.31 32.05 33.27 1149730
20090721 33.63 33.71 32.73 33.17 978194
20090722 32.40 33.34 31.64 33.04 805855
20090723 33.11 34.50 32.93 34.29 1205915
20090724 34.21 34.55 33.74 34.13 894833
20090727 34.19 34.75 33.95 34.70 898732
20090728 34.53 34.73 34.01 34.49 611959
20090729 34.38 34.60 33.75 34.06 645899
20090730 34.57 34.99 34.31 34.55 735566
20090731 34.43 35.13 34.32 35.02 707244
20090803 35.37 36.10 35.04 35.92 1239053
20090804 35.69 36.25 35.34 36.11 592007
20090805 36.04 36.25 35.43 35.92 701970
20090806 36.26 36.50 35.57 35.77 1968198
20090807 36.22 37.06 36.22 36.96 804135
20090810 36.75 36.98 36.20 36.63 647848
20090811 36.31 36.41 35.59 36.02 636497
20090812 36.04 36.62 36.03 36.43 1093201
20090813 36.44 36.66 35.82 36.66 1226096
20090814 36.79 36.86 35.58 35.78 707932
20090817 34.85 35.12 34.40 34.79 504175
20090818 34.85 35.56 34.80 35.51 370134
20090819 35.22 35.84 35.09 35.72 317503
20090820 35.84 35.97 35.65 35.88 385498
20090821 36.20 36.85 36.13 36.65 622737
20090824 36.76 37.09 36.38 36.48 827297
20090825 36.71 37.54 36.68 36.84 617119
20090826 36.83 37.15 36.46 36.82 587650
20090827 36.69 37.01 36.21 36.89 444091
20090828 37.06 37.18 36.18 36.59 919945
20090831 36.35 36.37 35.61 35.70 615169
20090901 35.49 35.86 34.62 34.68 1163605
20090902 35.54 35.54 34.89 34.89 1090723
20090903 35.10 35.25 34.73 35.07 628144
20090904 35.11 35.67 34.81 35.57 460191
20090908 35.87 36.07 35.53 35.66 382640
20090909 35.85 36.54 35.47 36.28 439041
20090910 36.48 36.48 35.47 36.01 493623
20090911 36.19 36.32 35.62 35.85 411409
20090914 35.62 36.09 35.37 36.06 306339
20090915 36.02 36.50 36.02 36.41 443590
20090916 36.44 37.44 36.43 37.31 592097
20090917 37.35 37.38 36.64 37.30 567876
20090918 37.36 37.78 37.00 37.31 619047
20090921 36.97 37.42 36.62 37.18 697735
20090922 37.70 37.80 37.30 37.42 588799
20090923 37.40 37.74 37.15 37.38 870122
20090924 37.52 37.77 36.78 37.20 1156221
20090925 37.16 37.30 36.19 36.21 962684
20090928 36.45 36.96 36.22 36.94 702397
20090929 36.98 37.59 36.90 37.36 874102
20090930 37.32 38.12 36.71 37.54 850905
20091001 37.45 37.59 36.68 36.82 1110054
20091002 36.39 36.52 35.97 36.03 912423
20091005 36.17 37.19 36.03 37.01 1196248
20091006 37.37 37.98 37.29 37.57 764029
20091007 37.57 37.61 36.93 37.23 635876
20091008 37.60 38.94 37.60 38.64 1160542
20091009 38.47 39.19 38.47 39.13 644177
20091012 39.56 40.08 39.37 39.47 989178
20091013 39.51 39.91 39.18 39.85 887406
20091014 40.16 40.57 40.03 40.45 1165545
20091015 40.42 40.45 40.05 40.31 711040
20091016 39.98 40.25 39.55 40.23 808945
20091019 40.39 40.95 40.10 40.84 794959
20091020 40.98 41.11 40.34 40.75 1165659
20091021 41.60 42.08 41.07 41.55 1640519
20091022 41.55 42.48 41.41 42.13 1028978
20091023 42.23 42.76 41.38 41.61 1240140
20091026 41.54 41.89 40.74 41.02 1848384
20091027 41.19 41.28 40.27 40.51 1392514
20091028 40.57 40.68 39.58 39.83 1681228
20091029 40.03 40.67 40.03 40.19 1396267
20091030 40.08 40.31 39.44 39.78 1916953
20091102 39.86 40.29 39.22 39.71 1624713
20091103 41.82 43.71 40.97 43.70 19922866
20091104 43.51 43.52 42.54 42.61 6634285
20091105 42.82 43.68 42.70 43.64 3495385
20091106 43.60 43.75 42.83 43.26 1820070
20091109 43.61 44.21 43.27 44.12 2193955
20091110 44.12 44.50 43.61 44.12 2019407
20091111 43.95 45.03 43.70 44.22 2343258
20091112 44.12 44.25 43.56 43.80 1679977
20091113 43.86 44.42 43.69 44.22 1323377
20091116 44.42 45.02 44.38 45.02 1120516
20091117 44.95 44.95 44.22 44.36 1130067
20091118 44.29 44.29 43.71 43.83 1222742
20091119 43.55 43.60 42.76 43.33 2217834
20091120 43.15 43.45 42.70 43.05 1540453
20091123 43.68 44.20 43.43 43.73 1169184
20091124 43.82 43.87 43.35 43.72 827253
20091125 43.72 43.99 43.38 43.97 912878
20091127 42.76 43.31 42.65 42.85 722752
20091130 42.79 42.90 42.32 42.71 1330655
20091201 43.04 44.02 43.02 43.15 1489738
20091202 43.23 44.44 43.15 44.05 1403254
20091203 43.99 44.41 43.03 43.06 911031
20091204 43.63 44.26 43.28 43.80 1119983
20091207 43.70 43.76 43.02 43.20 1652641
20091208 42.98 43.66 42.49 43.40 2396284
20091209 43.31 43.76 43.06 43.67 1642589
20091210 43.93 44.15 43.65 43.92 1431716
20091211 44.02 44.09 43.15 43.76 1804329
20091214 44.05 44.10 43.75 43.98 1024768
20091215 43.70 44.53 43.68 44.40 1592892
20091216 44.37 46.59 44.37 46.16 5218943
20091217 45.86 45.86 44.92 45.03 2770591
20091218 45.41 45.45 44.55 44.91 1537774
20091221 45.16 45.40 44.96 45.28 2606140
20091222 45.32 46.50 45.27 46.39 2821191
20091223 46.46 47.23 46.30 46.88 3588214
20091224 47.15 47.17 46.76 47.04 481719
20091228 47.19 47.30 46.38 46.71 1176569
20091229 46.84 46.94 45.91 46.14 4687979
20091230 45.95 46.35 45.71 46.15 1390604
20091231 46.25 46.25 45.50 45.61 1557991
20100104 45.81 46.92 45.70 46.67 2296213
20100105 46.56 47.41 46.19 47.35 2794422
20100106 47.31 48.62 47.16 48.54 3428846
20100107 48.36 50.53 48.28 50.24 4830067
20100108 49.97 51.07 49.97 50.84 1628018
20100111 50.97 51.07 50.05 50.53 1801844
20100112 50.21 50.26 49.40 49.74 1364965
20100113 49.94 50.42 49.58 50.21 1275511
20100114 50.07 50.15 49.52 50.07 1615707
20100115 49.98 50.16 49.08 49.35 1876276
20100119 49.33 50.06 49.30 49.85 1524559
20100120 49.35 49.41 48.70 49.17 1577079
20100121 49.12 49.16 47.95 47.97 2229010
20100122 47.84 48.06 47.10 47.22 1540033
20100125 47.65 47.85 47.34 47.65 1719506
20100126 47.26 48.03 47.06 47.20 1816866
20100127 46.86 47.23 45.63 46.46 4024980
20100128 46.59 46.82 45.48 45.50 2200660
20100129 45.85 46.17 45.15 45.38 3002245
20100201 45.66 46.34 45.34 46.24 1536531
20100202 46.27 48.13 46.22 48.03 3367064
20100203 48.54 50.78 48.42 49.88 6464975
20100204 49.41 49.58 48.33 48.38 2640814
20100205 48.31 48.46 46.71 48.19 2756359
20100208 48.25 48.25 47.35 47.39 1894009
20100209 48.07 48.33 47.34 48.00 1792356
20100210 48.08 48.16 47.26 47.61 1205935
20100211 47.53 48.13 47.15 47.91 1649704
20100212 47.68 48.09 47.16 48.07 2461793
20100216 48.50 48.60 47.93 48.58 1699288
20100217 48.77 49.57 48.49 49.44 1479606
20100218 49.47 50.11 49.16 49.90 3232205
20100219 49.73 49.93 49.36 49.51 1272574
20100222 49.56 49.81 49.20 49.78 1783546
20100223 49.62 49.82 48.56 48.91 1285563
20100224 48.93 49.79 48.64 49.70 1552118
20100225 48.83 49.66 48.50 49.58 1389474
20100226 49.77 50.91 49.62 50.69 2955372
20100301 50.87 52.63 50.63 52.59 2733958
20100302 52.73 53.34 52.18 52.34 2046706
20100303 52.61 52.88 52.09 52.35 785061
20100304 52.41 52.50 51.76 52.04 2783144
20100305 52.44 52.99 52.04 52.62 2255240
20100308 52.77 52.77 52.22 52.60 1044577
20100309 52.42 53.07 52.20 52.78 1149799
20100310 52.70 52.98 52.21 52.88 1101287
20100311 52.67 52.73 52.06 52.39 1747775
20100312 52.80 52.80 50.93 51.52 5960558
20100315 51.79 52.09 50.31 51.31 3553269
20100316 51.44 52.09 51.29 51.44 1772704
20100317 51.59 52.23 51.59 52.04 2198306
20100318 52.31 52.49 52.01 52.14 1725540
20100319 51.71 52.85 51.68 51.71 2561022
20100322 51.53 52.59 51.53 52.54 1650639
20100323 52.71 53.41 52.54 53.34 3500602
20100324 53.41 53.41 52.51 52.63 1526776
20100325 53.03 53.03 51.57 51.58 1803249
20100326 51.92 52.35 51.69 52.19 2102855
20100329 52.58 52.92 51.77 51.95 1690728
20100330 51.86 52.15 51.65 51.85 960243
20100331 51.75 51.88 51.03 51.12 1424025
20100401 51.48 51.88 51.17 51.65 1486125
20100405 51.88 52.76 51.83 52.74 1475345
20100406 52.49 53.21 52.36 53.18 1089046
20100407 53.09 53.15 52.51 52.87 1783148
20100408 52.75 52.96 52.47 52.76 1385395
20100409 52.98 54.08 52.93 53.80 2247379
20100412 54.03 54.32 53.73 53.76 1490505
20100413 53.74 54.54 53.52 54.38 1843226
20100414 54.56 55.23 54.11 55.12 1894995
20100415 54.95 55.30 54.43 54.52 1689493
20100416 54.33 55.01 53.15 53.84 2003697
20100419 53.82 54.19 53.07 53.85 1086351
20100420 54.29 55.10 54.29 54.98 2944513
20100421 55.13 55.26 54.77 55.24 1687921
20100422 54.88 56.11 54.31 56.10 1431100
20100423 56.06 56.64 55.27 55.96 1853782
20100426 56.22 57.12 56.03 56.37 2743278
20100427 57.62 59.01 56.92 57.31 5675888
20100428 57.33 57.96 56.55 57.53 4388864
20100429 58.07 58.33 57.63 57.95 2116555
20100430 57.87 57.87 55.33 55.34 3398189
20100503 55.88 56.59 55.39 56.38 2669500
20100504 55.60 55.67 54.35 54.70 2250748
20100505 54.34 54.69 53.22 53.44 2318687
20100506 53.16 54.30 49.65 52.02 3606722
20100507 51.74 52.67 49.82 49.98 3893751
20100510 53.15 54.56 52.57 54.53 3855345
20100511 53.76 55.97 53.71 54.72 3158100
20100512 55.10 56.22 54.97 55.75 2531039
20100513 55.71 56.78 54.94 55.00 3241873
20100514 54.66 54.77 53.13 53.72 2237273
20100517 53.96 54.11 52.24 53.53 1927111
20100518 54.29 54.74 52.42 52.58 2914867
20100519 52.21 52.71 50.63 51.36 3543050
20100520 50.14 50.17 47.57 48.28 4847144
20100521 47.25 49.50 47.09 49.32 4912837
20100524 49.33 49.38 48.41 48.53 2314645
20100525 47.02 48.95 46.32 48.87 3640748
20100526 49.18 50.27 48.48 48.84 2285335
20100527 49.78 50.89 49.78 50.84 2585053
20100528 50.85 50.85 49.48 49.97 1859925
20100601 49.67 50.70 49.13 49.16 2370151
20100602 49.32 51.34 49.05 51.28 2583174
20100603 51.56 52.42 50.93 51.60 1810689
20100604 50.67 50.84 49.13 49.33 3809726
20100607 49.33 49.56 47.51 47.73 2733227
20100608 47.92 48.64 47.53 48.49 1840052
20100609 48.81 49.34 47.09 47.35 3490081
20100610 48.34 48.64 47.83 48.44 4291483
20100611 47.92 49.49 47.79 49.23 1651592
20100614 49.81 50.65 49.36 49.54 1696363
20100615 49.67 51.43 49.64 51.32 2339560
20100616 50.76 51.19 50.34 50.89 1433657
20100617 51.09 51.18 49.45 49.83 2349832
20100618 50.03 50.41 49.62 50.15 2047604
20100621 51.15 51.15 49.23 49.50 1918651
20100622 49.07 49.70 46.78 46.82 4037709
20100623 46.66 47.12 45.45 46.74 5043647
20100624 46.61 47.37 45.96 46.72 2496201
20100625 46.84 46.93 45.77 46.63 2469294
20100628 46.54 47.05 46.16 46.35 1423163
20100629 45.99 45.99 44.49 45.16 3896029
20100630 45.06 45.83 44.69 45.25 3218333
20100701 45.09 45.33 43.67 44.89 3598714
20100702 44.92 45.21 44.16 44.41 1706411
20100706 44.84 45.46 43.90 44.44 2195982
20100707 44.46 46.37 44.46 46.36 1905812
20100708 46.93 46.97 45.29 46.04 2334536
20100709 46.00 46.72 45.89 46.66 943528
20100712 46.41 46.93 46.31 46.82 1473180
20100713 47.47 48.68 47.14 48.39 1828776
20100714 48.11 48.36 47.59 48.12 1179773
20100715 48.06 48.06 46.54 47.47 3012233
20100716 47.15 47.58 45.47 45.73 2329400
20100719 45.90 46.51 45.68 46.33 1328486
20100720 45.59 47.17 45.46 47.13 2723402
20100721 49.62 50.16 47.29 48.04 5203972
20100722 48.64 50.40 48.42 50.37 3851370
20100723 50.27 51.89 49.72 51.37 3272370
20100726 51.48 52.40 51.22 52.24 2024939
20100727 52.33 52.50 50.72 50.88 1464584
20100728 50.70 51.06 49.87 50.31 1506675
20100729 50.71 51.57 50.60 51.26 2666127
20100730 48.99 52.23 48.99 51.97 2632410
20100802 52.89 53.05 52.33 52.89 2280946
20100803 52.44 52.83 52.15 52.38 1378727
20100804 52.49 53.20 52.28 52.40 2088466
20100805 52.08 52.25 51.71 51.90 1356063
20100806 51.24 52.21 51.06 51.84 1552450
20100809 52.20 52.46 51.78 52.01 1424614
20100810 51.36 52.10 50.91 51.71 1485573
20100811 50.81 50.87 49.20 49.49 2719941
20100812 48.64 49.25 48.50 49.10 1466147
20100813 48.92 49.72 48.65 49.20 1382858
20100816 48.78 49.53 48.47 49.37 1225548
20100817 49.07 51.30 49.07 51.17 1966660
20100818 51.19 51.32 50.56 51.17 1237047
20100819 50.91 50.94 49.24 49.43 1298676
20100820 48.94 49.46 48.81 49.31 1224431
20100823 49.66 49.86 48.71 48.82 737763
20100824 48.07 48.37 46.98 47.82 1688101
20100825 47.37 48.24 46.86 48.06 1468156
20100826 48.15 48.86 47.54 47.57 1628258
20100827 47.97 48.86 47.29 48.82 1023020
20100830 48.69 49.07 47.84 47.86 752165
20100831 47.70 48.41 47.25 48.04 1682965
20100901 48.99 51.15 48.82 51.15 2722004
20100902 51.46 52.01 51.35 51.69 1656544
20100903 52.18 53.15 52.18 52.43 1527189
20100907 52.02 52.30 51.65 51.79 908370
20100908 51.83 52.88 51.83 52.80 1395171
20100909 53.60 53.76 52.83 53.15 1637795
20100910 53.36 53.91 53.17 53.44 1755058
20100913 53.89 54.95 53.77 54.82 1892068
20100914 54.54 55.08 54.38 54.96 2109731
20100915 54.80 54.84 54.18 54.53 1659428
20100916 53.92 54.69 53.09 53.45 2491472
20100917 53.58 53.81 53.17 53.71 2340595
20100920 53.77 54.82 53.53 54.67 1337594
20100921 54.58 54.99 54.26 54.48 1684723
20100922 54.61 54.76 53.80 54.11 1168523
20100923 53.67 53.90 52.59 52.73 1441766
20100924 53.51 54.81 53.37 54.54 1563355
20100927 54.25 54.41 53.79 54.06 1613167
20100928 54.07 55.34 53.74 55.19 1563466
20100929 54.80 55.15 54.51 54.76 960068
20100930 55.21 55.67 54.57 55.24 1844919
20101001 55.84 56.19 55.23 55.90 1674738
20101004 55.60 56.50 55.18 55.85 1433778
20101005 56.08 57.00 56.08 56.46 1952863
20101006 56.45 56.69 55.62 56.01 1504668
20101007 56.26 56.36 55.09 55.80 1160091
20101008 55.99 56.70 55.72 56.52 1412811
20101011 56.57 56.73 56.33 56.54 868765
20101012 56.47 56.95 55.83 56.76 887846
20101013 57.06 57.88 56.82 57.48 1719557
20101014 57.45 57.46 56.50 56.78 1547491
20101015 57.02 57.39 55.17 56.00 2390407
20101018 56.19 57.60 56.19 57.27 2035401
20101019 56.42 57.39 56.06 56.21 2068128
20101020 56.66 56.98 54.76 55.27 5268059
20101021 55.61 55.73 53.75 54.21 3712802
20101022 54.26 55.22 54.21 55.08 2480046
20101025 55.61 56.15 54.67 54.80 1369655
20101026 54.53 55.12 54.08 54.14 1201693
20101027 53.71 54.16 53.07 54.13 1294439
20101028 54.54 55.02 54.28 54.87 1882527
20101029 54.93 55.92 54.93 55.86 2903612
20101101 54.58 55.44 54.29 55.18 4284028
20101102 55.90 56.20 55.19 55.50 5370123
20101103 55.53 55.75 54.79 55.72 2499349
20101104 56.35 57.12 56.12 56.61 2454863
20101105 56.72 56.88 56.36 56.81 1998015
20101108 56.17 56.73 56.08 56.60 1317736
20101109 56.95 56.95 55.45 55.76 1550819
20101110 55.82 56.18 55.69 55.86 2252288
20101111 55.42 56.06 55.17 55.77 1723773
20101112 55.25 55.84 54.59 54.88 1053257
20101115 55.20 55.53 54.58 54.71 1565019
20101116 54.41 54.83 53.17 53.63 2314413
20101117 53.62 54.30 53.45 53.71 1442542
20101118 54.22 54.44 53.86 54.00 1618936
20101119 54.14 54.16 53.42 53.75 1470388
20101122 53.46 53.96 53.15 53.71 1380638
20101123 52.95 53.21 52.59 52.92 1915698
20101124 53.46 54.90 53.35 54.90 2121046
20101126 54.43 54.70 53.99 54.49 415245
20101129 53.94 54.55 53.02 54.39 1027630
20101130 53.72 54.03 53.37 53.66 2451645
20101201 54.55 55.55 54.29 54.79 3195222
20101202 54.94 56.91 54.93 56.58 5185465
20101203 56.24 56.67 56.01 56.54 1685028
20101206 56.27 56.62 55.97 56.39 1290355
20101207 57.07 57.56 56.81 57.25 2530851
20101208 57.22 57.61 56.82 57.44 1836808
20101209 57.86 58.08 57.45 57.81 1877291
20101210 57.85 58.70 57.59 58.27 2893426
20101213 58.32 58.49 57.59 57.68 1940716
20101214 57.89 58.43 57.85 58.17 1758050
20101215 58.13 58.51 57.63 57.71 3699318
20101216 57.59 57.94 57.11 57.31 1998627
20101217 56.72 57.65 56.58 57.45 2262698
20101220 58.14 59.70 57.91 59.47 2986303
20101221 59.62 60.40 59.44 60.20 1770074
20101222 60.31 60.89 60.11 60.89 1535012
20101223 60.76 61.31 60.67 60.80 1426582
20101227 60.73 61.37 60.47 61.00 1101732
20101228 61.03 61.06 60.52 60.89 937487
20101229 60.99 61.37 60.76 60.88 1089709
20101230 60.82 61.19 60.78 60.88 879797
20101231 60.79 61.07 60.47 60.62 979955
20110103 61.10 61.86 60.82 61.71 1208618
20110104 61.78 61.78 60.89 61.47 1257704
20110105 60.89 61.91 60.54 60.98 1616087
20110106 61.13 61.29 60.20 60.31 1275794
20110107 60.17 60.95 59.26 59.38 1816402
20110110 59.15 59.82 58.77 59.61 1251527
20110111 59.95 61.76 59.83 61.44 1819821
20110112 61.72 61.92 61.25 61.67 1413566
20110113 61.69 62.06 61.26 61.58 959438
20110114 61.37 62.09 60.99 61.78 1080223
20110118 61.76 61.89 61.36 61.74 989000
20110119 61.63 61.79 59.61 59.80 2035358
20110120 59.75 60.14 59.07 59.75 1749888
20110121 60.34 61.39 60.17 60.25 1912699
20110124 60.22 60.22 59.32 59.90 1823241
20110125 59.81 60.73 59.45 60.18 1154348
20110126 60.43 62.00 60.13 60.70 2020908
20110127 62.85 66.62 62.18 65.84 7470555
20110128 64.99 66.01 64.99 65.93 3391676
20110131 65.25 66.28 64.95 65.89 2424627
20110201 66.22 66.91 65.97 66.07 1474675
20110202 66.01 66.61 65.58 66.03 1292009
20110203 66.02 66.29 65.12 65.21 1841662
20110204 65.41 65.81 64.96 65.74 1074156
20110207 66.00 66.37 65.68 66.10 2757639
20110208 65.97 66.57 65.75 66.54 1464968
20110209 66.16 66.52 65.73 66.03 1091694
20110210 65.76 66.62 65.74 66.47 1000141
20110211 66.28 67.22 65.72 67.17 1019665
20110214 66.46 67.13 66.36 66.61 966497
20110215 66.26 66.52 65.97 66.41 1309768
20110216 66.90 67.42 66.65 67.02 1133059
20110217 67.16 67.99 66.99 67.95 1107689
20110218 68.19 69.62 68.13 68.98 2008444
20110222 68.40 68.80 67.09 67.22 1607814
20110223 66.83 67.31 64.84 65.77 2171145
20110224 65.94 67.41 65.40 67.29 2647224
20110225 67.68 68.57 67.37 68.09 2081907
20110228 68.73 69.40 68.64 69.12 1552743
20110301 69.29 69.69 67.57 67.78 1169000
20110302 67.71 68.46 67.53 67.92 1487469
20110303 68.37 69.23 68.36 69.00 1984535
20110304 69.24 69.97 68.13 69.15 1718395
20110307 69.28 70.05 68.02 68.31 2199883
20110308 68.31 70.44 68.31 70.39 1832377
20110309 70.10 70.54 69.47 70.08 1194012
20110310 69.29 69.51 68.38 68.69 1372610
20110311 68.11 69.10 67.92 68.87 1292745
20110314 68.46 68.77 67.28 68.37 1489224
20110315 66.52 68.08 66.02 67.66 1551865
20110316 67.55 68.08 65.83 66.28 1804402
20110317 67.35 67.86 66.71 66.96 1349901
20110318 67.87 68.14 67.55 67.88 2102686
20110321 68.82 69.69 68.53 68.87 1189076
20110322 68.92 68.93 68.13 68.19 1047997
20110323 68.03 69.03 67.70 68.70 999728
20110324 69.40 69.40 68.43 69.19 1219464
20110325 69.47 70.59 69.27 70.03 1648404
20110328 70.07 70.23 69.12 69.15 1081018
20110329 69.17 69.98 68.53 69.98 1010698
20110330 70.44 70.47 69.93 70.01 1489663
20110331 69.92 70.12 69.33 69.82 1276071
20110401 70.49 70.62 69.66 69.90 1321598
20110404 69.90 70.03 68.59 68.96 1509849
20110405 68.68 69.37 68.29 68.74 1387749
20110406 68.96 69.44 68.42 68.79 975044
20110407 68.75 69.23 68.38 68.90 1062368
20110408 69.36 69.37 67.87 68.10 1605181
20110411 68.23 68.58 67.81 68.22 1173937
20110412 67.68 68.10 66.83 67.42 1770614
20110413 67.86 68.65 67.83 68.27 2390109
20110414 67.82 69.27 67.77 69.17 1548135
20110415 69.31 70.54 69.18 70.23 2320557
20110418 69.38 69.56 68.34 68.94 2227200
20110419 69.10 69.61 68.90 69.28 1770394
20110420 70.13 70.37 69.33 69.82 1769407
20110421 70.06 70.44 69.74 70.00 1142671
20110425 69.91 70.00 69.28 69.82 1019694
20110426 69.97 71.27 69.77 70.45 2742586
20110427 69.10 69.25 66.93 68.66 5767878
20110428 68.72 69.10 67.77 67.96 2261317
20110429 67.94 68.17 65.69 66.22 4168731
20110502 66.64 66.67 66.00 66.21 2118813
20110503 66.15 66.40 64.83 65.29 2505956
20110504 65.46 66.36 65.05 65.89 2727886
20110505 65.54 68.09 65.40 67.45 4424560
20110506 68.22 68.93 66.81 67.08 2597120
20110509 67.00 67.76 66.56 67.30 2273604
20110510 67.40 69.10 67.40 68.93 1766555
20110511 68.95 69.00 67.79 68.42 2041362
20110512 68.27 68.61 67.58 68.18 1709728
20110513 68.35 68.38 67.13 67.51 1263455
20110516 67.07 68.16 66.93 67.12 1536068
20110517 66.97 67.25 66.17 66.83 1580936
20110518 67.04 68.74 66.84 68.69 1944823
20110519 68.94 69.63 68.58 69.13 1244147
20110520 69.02 69.09 68.42 68.70 1240088
20110523 67.75 67.75 66.57 66.92 1184358
20110524 67.04 67.15 65.22 65.33 2448691
20110525 65.08 65.94 64.75 65.73 1592126
20110526 65.60 67.57 65.33 67.43 1933962
20110527 67.71 68.22 66.94 67.25 1574465
20110531 67.85 68.27 67.15 67.72 2868118
20110601 67.59 67.66 64.39 64.58 2726512
20110602 64.87 65.58 64.52 64.90 2024919
20110603 63.99 63.99 62.64 63.18 2727385
20110606 63.03 63.48 62.64 62.88 1726871
20110607 63.19 64.30 62.45 63.84 2432609
20110608 63.50 63.75 62.71 62.77 1447150
20110609 62.76 63.50 62.44 63.12 1140265
20110610 62.91 63.00 61.36 61.54 1558428
20110613 61.93 62.23 60.98 61.16 1329873
20110614 61.66 63.11 61.61 62.96 1353328
20110615 62.25 62.79 62.04 62.08 2072594
20110616 61.83 62.92 61.33 62.53 1980299
20110617 63.13 63.55 62.47 62.60 1984663
20110620 62.21 63.18 61.61 63.09 1479879
20110621 63.55 64.34 63.48 64.11 1243360
20110622 64.12 64.20 63.59 63.82 1770509
20110623 62.98 65.14 62.81 65.14 2403699
20110624 65.03 65.19 63.34 63.50 2098886
20110627 65.03 65.09 63.51 63.71 3059144
20110628 63.91 64.21 63.68 63.79 1945062
20110629 64.15 64.43 63.53 64.39 2092231
20110630 64.66 66.07 64.59 66.04 1896841
20110701 66.15 68.32 65.81 67.53 2155834
20110705 67.53 68.00 67.11 67.74 1671341
20110706 67.57 68.01 67.02 67.89 1505735
20110707 68.66 69.36 68.66 69.05 1921715
20110708 68.14 68.35 67.67 68.28 1282089
20110711 67.58 67.62 66.08 66.40 1600429
20110712 66.21 66.35 65.11 65.22 2742222
20110713 65.38 65.81 64.48 65.17 1939061
20110714 65.33 65.36 63.09 63.24 2904228
20110715 63.50 63.93 62.56 63.88 1798874
20110718 63.72 64.19 62.28 62.89 2078049
20110719 63.18 64.13 61.97 62.28 3610948
20110720 62.79 63.65 62.28 63.50 1789819
20110721 63.95 64.31 63.17 63.25 1598793
20110722 63.27 64.26 62.88 64.26 3217441
20110725 63.47 64.78 62.94 63.16 1165248
20110726 62.93 63.17 61.99 62.13 1821129
20110727 61.66 61.89 59.79 59.84 2424209
20110728 59.98 61.39 59.36 59.44 1808256
20110729 58.71 60.66 58.58 60.29 3759645
20110801 61.01 61.05 59.17 59.98 1997755
20110802 59.46 60.02 58.08 58.09 2633781
20110803 58.21 59.61 56.77 59.30 3622621
20110804 58.37 58.98 56.92 56.94 4047439
20110805 57.81 58.05 55.03 56.46 2763277
20110808 55.09 55.98 51.41 51.41 3624040
20110809 52.33 54.93 51.15 54.81 3496071
20110810 52.90 53.69 51.65 51.79 2970340
20110811 52.38 55.63 52.03 54.90 1947134
20110812 55.38 56.43 54.99 56.15 2155289
20110815 56.70 57.78 56.61 57.61 2170344
20110816 56.72 57.48 55.12 55.93 2328750
20110817 56.44 56.82 55.49 55.66 2334423
20110818 53.84 54.22 51.63 52.02 2034847
20110819 51.34 53.53 51.21 51.44 1715852
20110822 52.66 52.84 51.16 51.32 1812293
20110823 51.64 53.91 51.18 53.87 1467333
20110824 53.69 54.80 53.23 54.68 1414531
20110825 54.90 55.23 53.06 53.32 1177139
20110826 52.90 55.13 52.02 54.86 1779455
20110829 55.69 56.99 55.55 56.83 1924879
20110830 56.25 57.33 55.79 56.89 1617448
20110831 57.21 58.30 56.75 57.19 1594625
20110901 57.01 57.75 55.64 55.70 1686743
20110902 54.38 54.85 53.51 53.63 1346230
20110906 51.84 53.25 51.69 53.13 1337668
20110907 53.96 54.67 53.82 54.50 2894145
20110908 53.91 54.25 52.24 52.78 3671191
20110909 52.29 52.88 50.48 50.67 3217968
20110912 50.55 50.69 48.66 49.85 3147850
20110913 49.85 50.98 49.79 50.69 2069522
20110914 50.94 53.21 49.77 52.48 2551681
20110915 53.05 53.18 52.00 52.61 1590181
20110916 52.96 53.20 52.10 52.35 1935571
20110919 51.30 51.59 50.37 51.05 1892980
20110920 51.38 51.43 49.75 49.78 1452979
20110921 49.82 50.07 46.92 46.98 2788805
20110922 45.32 45.96 44.01 44.13 3859763
20110923 44.09 46.72 43.62 46.63 3273348
20110926 47.21 47.91 46.04 47.80 2557750
20110927 48.85 50.63 48.54 49.10 3538866
20110928 49.10 49.33 47.37 47.47 1691837
20110929 48.39 48.73 46.60 47.65 2214744
20110930 46.68 46.69 45.05 45.31 3203013
20111003 44.85 46.40 44.50 44.52 2865426
20111004 43.93 48.22 43.43 48.20 2926115
20111005 48.23 49.91 48.03 49.57 2611287
20111006 49.45 51.01 48.78 50.96 1531659
20111007 51.20 51.30 49.10 49.39 1924300
20111010 50.65 51.74 50.59 51.71 1067057
20111011 51.38 52.04 51.08 51.64 981874
20111012 52.24 53.96 51.88 53.47 1604053
20111013 53.16 53.40 51.59 52.59 1043431
20111014 53.57 53.81 52.44 53.57 1415265
20111017 53.36 53.84 51.56 51.85 1780162
20111018 52.85 57.19 51.94 56.28 4119104
20111019 56.06 56.68 54.87 55.18 2420764
20111020 55.11 56.01 54.30 55.74 1954320
20111021 56.66 58.48 56.44 57.45 2629277
20111024 57.43 58.45 57.27 57.98 1923975
20111025 57.38 57.69 56.06 56.27 1559836
20111026 57.04 58.65 56.27 58.18 2212035
20111027 59.76 61.67 59.52 60.67 2736460
20111028 60.32 61.67 60.19 61.54 1700832
20111031 60.53 60.58 58.90 58.92 2064862
20111101 57.12 58.28 56.38 57.15 2037335
20111102 58.87 59.37 57.97 59.14 1742664
20111103 59.73 61.34 59.34 61.19 1870221
20111104 60.73 62.01 60.32 61.61 1491127
20111107 61.41 61.56 59.97 61.44 1478230
20111108 61.80 62.55 60.61 62.43 1426427
20111109 60.65 60.94 59.25 59.47 1859926
20111110 60.41 60.68 59.70 60.38 1786556
20111111 61.09 63.04 61.09 62.83 1203717
20111114 62.25 62.78 61.79 62.18 829933
20111115 61.95 62.98 61.14 62.60 1394998
20111116 62.03 62.76 60.23 60.31 1833374
20111117 60.34 61.13 58.94 59.53 2856756
20111118 60.06 60.14 58.37 58.74 1945000
20111121 57.61 57.95 56.20 57.33 2591346
20111122 57.28 58.47 56.81 58.02 1892546
20111123 57.30 57.36 55.57 55.59 1092633
20111125 55.36 56.37 55.36 55.58 400228
20111128 57.44 58.25 57.05 58.16 1260831
20111129 58.57 59.33 57.75 58.17 1284998
20111130 60.49 60.86 59.71 60.77 2149951
20111201 60.47 61.56 60.23 60.60 903780
20111202 61.32 61.61 60.18 60.40 1008328
20111205 61.53 62.71 60.95 61.95 1330583
20111206 62.06 62.51 61.30 62.01 1067008
20111207 61.37 62.03 60.89 61.37 1547430
20111208 60.95 61.10 59.24 59.42 1153897
20111209 59.62 60.44 58.73 60.19 1561320
20111212 59.67 60.34 59.09 60.22 1967666
20111213 61.01 61.14 59.97 60.34 3207160
20111214 60.04 60.24 58.48 58.51 2210892
20111215 59.13 59.51 58.10 58.50 1612894
20111216 58.93 59.79 58.32 58.61 2322868
20111219 59.01 59.44 57.82 58.06 1046981
20111220 59.36 61.63 59.14 61.63 1679972
20111221 61.38 62.79 60.42 62.73 1970357
20111222 63.02 63.39 62.86 63.10 1638411
20111223 63.21 63.69 62.86 63.62 983887
20111227 63.47 64.08 63.17 63.17 1029323
20111228 63.28 63.30 61.54 61.61 1409613
20111229 61.78 63.56 61.78 63.46 1626568
20111230 63.43 63.47 62.64 62.78 1016511
20120103 64.11 65.92 64.02 65.24 3210175
20120104 65.24 65.85 64.69 65.49 1508023
20120105 65.00 65.91 63.80 65.74 1742959
20120106 65.91 66.11 64.87 65.43 1101139
20120109 65.44 65.97 65.29 65.72 1006605
20120110 66.57 67.63 66.18 66.73 2012887
20120111 66.30 66.98 66.30 66.63 1332737
20120112 66.95 67.55 66.41 67.44 939742
20120113 67.33 67.57 65.94 66.50 1368052
20120117 67.48 67.51 66.08 66.14 1371390
20120118 66.04 68.07 65.38 67.69 2059723
20120119 67.85 67.85 65.91 66.11 2269356
20120120 65.62 66.16 65.30 66.04 1669097
20120123 65.92 66.70 65.50 65.76 1870009
20120124 65.29 65.49 64.65 64.91 1891866
20120125 64.79 67.24 64.67 67.19 2219182
20120126 66.91 67.41 65.78 67.38 4530207
20120127 67.05 67.35 66.03 66.72 2050248
20120130 66.10 66.66 65.39 65.68 2212291
20120131 66.02 66.24 65.01 65.18 2115819
20120201 66.29 67.08 65.58 66.41 3909490
20120202 66.53 66.55 66.02 66.34 1256507
20120203 67.20 68.69 66.91 68.54 1894019
20120206 68.10 69.34 67.80 68.82 1455265
20120207 68.44 69.59 68.38 69.06 1084127
20120208 69.22 70.01 69.08 69.10 1267489
20120209 69.05 70.13 68.31 70.03 1589099
20120210 68.92 69.82 68.72 69.73 1385172
20120213 70.12 70.33 68.99 70.02 1629582
20120214 69.73 70.35 69.32 70.31 1046658
20120215 70.49 70.59 68.85 69.32 1733484
20120216 69.59 69.80 68.89 69.43 1048596
20120217 69.81 70.54 69.70 69.99 1252738
20120221 70.12 70.84 69.69 70.02 1192766
20120222 69.98 70.03 68.83 68.95 1112875
20120223 69.01 70.04 68.73 69.98 1365899
20120224 69.99 70.10 69.19 69.52 2622083
20120227 68.84 70.21 68.33 69.86 1142592
20120228 70.19 71.17 69.86 70.71 1455803
20120229 70.80 71.89 70.62 71.33 2120772
20120301 71.51 71.95 70.92 71.32 2020208
20120302 71.30 71.41 70.37 70.66 1213116
20120305 70.69 70.80 69.95 70.59 1253376
20120306 69.73 69.94 68.65 68.80 3294289
20120307 68.56 70.82 68.56 70.65 4536207
20120308 71.26 71.63 70.92 71.22 1823093
20120309 71.34 72.56 71.02 72.49 2634617
20120312 72.74 72.74 71.78 72.51 1711398
20120313 72.87 75.54 72.82 75.39 3787543
20120314 75.43 76.24 75.22 75.38 2348474
20120315 75.38 76.19 75.17 75.96 1468733
20120316 76.48 76.48 74.68 74.90 2486191
20120319 74.82 75.04 74.18 74.86 1666956
20120320 74.18 74.34 73.28 73.97 1662030
20120321 74.32 74.73 73.58 73.89 1369461
20120322 73.11 73.30 71.77 72.70 1781649
20120323 72.57 73.30 71.36 73.02 1549158
20120326 73.77 74.21 73.17 73.94 1321485
20120327 74.26 74.59 73.62 73.67 1443246
20120328 73.63 73.83 72.01 72.96 1781328
20120329 72.44 72.81 71.63 72.71 1680235
20120330 73.30 73.46 71.75 71.87 3525817
20120402 71.49 73.51 71.17 72.93 1628832
20120403 72.57 72.96 72.28 72.94 2468093
20120404 72.03 72.30 71.55 72.15 1231851
20120405 71.93 72.75 71.74 72.53 1848580
20120409 71.03 72.11 71.01 71.40 1746202
20120410 71.07 71.44 69.73 69.91 2156998
20120411 70.88 71.48 70.15 71.00 1896770
20120412 71.08 72.72 70.91 72.51 1390130
20120413 72.26 72.35 71.35 71.58 1129474
20120416 72.17 72.59 71.31 72.24 2459205
20120417 72.93 73.99 72.54 73.79 1841619
20120418 73.23 73.78 73.05 73.29 2478159
20120419 69.06 71.19 66.69 68.08 12082914
20120420 68.35 68.85 68.22 68.55 3544343
20120423 67.97 68.20 67.33 67.68 2848796
20120424 67.98 68.41 67.66 67.84 2132796
20120425 68.76 68.96 67.79 68.13 2106987
20120426 68.06 69.47 67.96 69.14 2018424
20120427 69.48 69.82 68.64 69.51 1857040
20120430 69.13 69.34 68.13 68.32 1406193
20120501 68.19 69.57 67.75 68.81 1843868
20120502 68.50 69.61 68.07 69.20 1644360
20120503 69.10 69.25 67.92 68.44 1507928
20120504 68.08 68.37 66.96 67.44 1659460
20120507 67.02 67.97 66.86 67.78 1855327
20120508 67.13 67.52 66.08 67.28 2399877
20120509 66.22 67.52 65.65 66.52 1999148
20120510 67.19 67.48 66.12 66.21 1579571
20120511 65.69 67.21 65.64 66.08 2586534
20120514 65.22 65.87 64.56 64.93 2164173
20120515 64.92 64.92 63.27 63.42 3222218
20120516 63.70 64.80 63.47 63.62 1794928
20120517 63.60 63.62 60.91 61.04 2644684
20120518 61.38 62.21 61.12 61.63 2813885
20120521 61.94 63.31 61.50 63.18 2165137
20120522 63.41 64.55 63.01 63.97 2842799
20120523 63.30 66.02 63.10 65.72 2730677
20120524 65.89 66.01 63.05 64.29 2863896
20120525 64.28 64.76 63.87 63.99 1538449
20120529 64.79 64.91 63.66 64.34 1922579
20120530 63.21 63.30 61.85 62.34 2413584
20120531 62.17 62.51 61.12 61.86 2382314
20120601 60.35 60.55 59.40 59.46 3714187
20120604 59.63 60.07 57.46 58.34 2947920
20120605 57.97 59.30 57.84 59.14 1607599
20120606 59.56 61.17 59.56 60.79 1639199
20120607 61.36 61.74 59.69 59.88 4189822
20120608 59.88 61.07 59.08 60.78 1761027
20120611 61.50 61.61 59.72 59.81 1543865
20120612 59.72 60.06 59.14 59.71 1909030
20120613 59.13 59.81 57.15 58.71 3280527
20120614 59.04 59.37 57.90 58.29 2339950
20120615 58.44 59.55 58.16 59.50 2535194
20120618 59.12 59.43 58.67 59.26 980370
20120619 59.30 60.52 59.30 59.94 1314254
20120620 59.92 60.05 58.68 59.12 1438210
20120621 59.31 59.57 57.73 57.78 1470023
20120622 58.18 58.21 57.56 57.94 1470130
20120625 56.92 57.19 56.14 56.96 1616430
20120626 57.17 57.57 56.39 57.28 1327341
20120627 56.09 58.18 55.95 57.92 1939035
20120628 57.58 58.38 57.19 58.29 1884771
20120629 59.80 60.79 59.44 60.49 2401982
20120702 60.75 60.75 58.75 59.22 1780605
20120703 59.13 59.92 59.04 59.59 910359
20120705 59.40 59.90 59.03 59.61 1044529
20120706 58.75 58.97 58.36 58.79 1070172
20120709 58.33 58.91 57.58 57.87 1727511
20120710 57.57 58.49 56.22 56.57 1991277
20120711 56.56 56.95 55.65 55.94 1941056
20120712 55.25 56.18 55.07 55.96 1861788
20120713 55.99 56.74 55.91 56.57 1522691
20120716 56.38 56.45 55.11 55.69 2009791
20120717 55.87 56.62 55.43 56.13 5428531
20120718 55.71 60.08 55.71 59.45 6864826
20120719 59.85 62.24 59.46 62.11 5179236
20120720 61.48 62.55 61.10 62.45 3755178
20120723 61.07 61.62 60.33 61.08 2268237
20120724 61.57 61.68 59.94 60.55 1910626
20120725 60.89 61.19 59.48 60.34 1763155
20120726 61.62 62.62 61.37 62.06 2333247
20120727 62.50 64.86 62.11 64.52 3062832
20120730 64.30 64.93 63.83 64.38 2473802
20120731 64.69 64.69 62.77 62.87 2207908
20120801 63.27 63.67 62.58 62.66 1308614
20120802 62.36 62.41 60.47 61.62 2029900
20120803 62.90 63.99 62.58 63.92 1429910
20120806 64.33 64.60 63.20 63.21 863224
20120807 63.70 65.02 63.65 64.61 1004417
20120808 64.49 64.50 63.76 64.33 964942
20120809 64.29 64.41 63.64 63.69 1375434
20120810 63.45 64.32 63.29 64.28 1090281
20120813 64.04 64.57 63.44 63.83 824707
20120814 64.08 64.15 62.58 62.75 1229027
20120815 62.56 62.99 62.35 62.98 1122521
20120816 62.96 63.76 62.17 63.70 1415334
20120817 64.01 64.60 63.51 64.27 1451191
20120820 63.32 63.50 62.52 62.69 1220090
20120821 62.88 63.60 62.63 63.50 1711658
20120822 63.31 63.89 63.05 63.72 990159
20120823 63.70 63.82 62.48 62.73 836305
20120824 62.70 63.57 62.26 63.40 948025
20120827 63.63 63.87 63.08 63.17 669682
20120828 63.08 63.32 62.16 62.25 1560783
20120829 62.20 62.58 61.70 62.47 969305
20120830 62.03 62.44 61.58 61.72 1385861
20120831 62.24 62.42 61.31 61.82 1062617
20120904 61.77 62.17 61.10 61.97 993989
20120905 62.10 62.88 61.92 62.55 1229822
20120906 64.72 67.83 64.66 67.59 3118118
20120907 67.05 68.53 67.05 68.06 1889247
20120910 67.94 68.51 67.91 67.94 976042
20120911 68.08 68.65 67.77 68.35 1265834
20120912 68.72 70.92 68.72 69.02 2222656
20120913 68.60 69.96 67.74 69.62 2101416
20120914 69.74 72.90 69.65 72.63 2604645
20120917 72.25 72.25 70.98 71.45 1379681
20120918 71.50 71.77 70.94 71.66 1156634
20120919 71.75 72.64 71.13 72.43 1640114
20120920 71.85 72.51 70.79 72.28 1765895
20120921 72.69 74.30 72.55 74.09 2918199
20120924 73.93 73.93 72.39 73.61 1758291
20120925 73.65 73.65 71.73 71.83 2285810
20120926 71.96 72.19 70.66 70.90 1906144
20120927 71.23 72.47 70.32 72.01 1693341
20120928 71.50 72.36 70.90 72.20 1320751
20121001 72.44 73.34 71.76 72.04 1600194
20121002 71.90 72.55 71.12 72.43 1404816
20121003 72.47 72.47 70.58 70.72 2096663
20121004 71.02 71.40 70.59 70.75 1574953
20121005 71.33 71.49 70.68 71.04 1487720
20121008 70.53 70.76 69.82 70.29 1144172
20121009 70.51 71.56 68.35 68.40 1827148
20121010 68.68 68.91 67.49 68.08 1358031
20121011 68.84 69.08 67.83 67.92 946471
20121012 67.94 68.12 65.93 66.34 1928745
20121015 66.64 67.64 65.74 67.57 1564709
20121016 67.88 68.90 67.10 68.48 2851031
20121017 64.45 67.07 63.98 65.45 5684743
20121018 64.94 66.92 64.59 66.46 2637912
20121019 66.16 66.92 65.53 66.54 2385294
20121022 66.26 66.76 65.07 65.57 1218099
20121023 64.68 66.33 64.45 66.18 1619098
20121024 66.52 66.94 65.17 65.39 1661236
20121025 66.25 66.45 64.29 64.72 2013971
20121026 64.45 64.88 63.47 63.95 1354441
20121031 64.48 65.72 64.48 65.62 1164344
20121101 65.87 66.68 65.53 66.41 1650569
20121102 66.79 66.87 66.10 66.16 1143961
20121105 65.97 66.83 65.69 66.70 847832
20121106 66.76 68.01 66.62 67.80 1441780
20121107 67.13 67.14 65.15 65.69 1694397
20121108 65.86 66.73 64.98 65.07 1478848
20121109 64.66 65.85 64.12 65.08 1985457
20121112 65.28 65.65 64.57 65.02 1093163
20121113 64.52 66.18 64.52 65.68 1387391
20121114 65.85 65.95 63.50 63.64 2188333
20121115 63.65 64.13 62.66 63.22 1333530
20121116 63.26 64.22 63.24 63.83 1492683
20121119 64.80 66.15 64.53 66.15 1462162
20121120 66.20 66.58 65.76 66.34 1133189
20121121 66.31 66.68 66.18 66.31 578528
20121123 66.42 67.61 66.42 67.60 311653
20121126 67.30 67.67 66.92 67.63 1283049
20121127 67.65 67.75 66.50 66.62 1102985
20121128 66.44 68.93 66.40 68.62 2023899
20121129 69.05 69.95 68.95 69.41 1514228
20121130 68.36 68.84 67.94 68.09 983435
20121203 68.41 68.80 67.00 67.02 965164
20121204 67.01 67.13 66.00 66.29 1828838
20121205 66.70 67.61 65.67 67.40 1241454
20121206 67.35 67.79 66.87 67.75 990395
20121207 68.01 68.28 67.53 67.88 923907
20121210 67.86 68.67 67.63 68.50 1078276
20121211 68.98 69.28 68.42 68.95 1414490
20121212 69.28 70.44 68.99 69.60 1378100
20121213 69.62 69.68 68.45 68.65 1536664
20121214 68.66 68.87 67.89 68.00 1306893
20121217 68.32 68.96 68.07 68.80 1412812
20121218 69.07 71.60 68.99 71.05 2396285
20121219 71.00 71.15 70.48 70.52 1405366
20121220 70.47 70.96 70.05 70.94 799216
20121221 70.12 70.62 69.56 70.03 1489787
20121224 71.51 71.51 69.71 70.02 315030
20121226 70.16 70.22 69.13 69.38 552037
20121227 69.50 69.66 68.67 69.30 1010425
20121228 68.75 69.57 68.67 68.71 767755
20121231 68.67 70.59 68.45 70.53 1025002
20130102 71.74 72.43 71.01 71.94 1597698
20130103 71.96 71.96 70.45 70.61 1943665
20130104 70.85 71.80 70.54 71.29 1275851
20130107 70.73 71.91 70.73 71.60 1710224
20130108 71.11 71.92 71.07 71.92 1519780
20130109 72.19 72.19 71.05 71.62 1206322
20130110 71.89 72.31 71.48 72.31 1189858
20130111 72.23 72.28 71.38 71.72 1628215
20130114 71.73 72.04 71.50 71.79 1001301
20130115 72.83 73.32 71.91 72.60 1165318
20130116 72.23 72.67 72.05 72.52 912161
20130117 72.83 74.14 72.78 73.69 1811319
20130118 73.90 74.08 72.98 73.38 1414490
20130122 73.30 74.34 72.96 74.27 2253347
20130123 74.09 74.75 73.16 74.34 2489410
20130124 74.31 74.45 72.09 73.63 3215846
20130125 73.71 73.81 72.42 73.30 2171968
20130128 73.25 73.30 72.50 73.02 2128132
20130129 72.40 73.53 72.31 73.29 1876548
20130130 73.34 74.37 73.28 73.47 1870046
20130131 73.24 73.99 73.11 73.26 1468708
20130201 73.88 74.23 73.46 73.78 1110786
20130204 73.00 73.30 72.56 72.70 1220165
20130205 73.09 74.15 73.05 73.87 1394460
20130206 73.54 74.05 73.50 73.72 1792862
20130207 73.90 73.90 72.64 72.76 1183041
20130208 72.81 73.18 72.59 72.70 903772
20130211 72.59 72.70 72.28 72.40 1026785
20130212 72.59 74.25 72.43 73.89 1914616
20130213 73.96 74.03 73.47 73.88 1136269
20130214 73.59 74.60 73.37 74.20 1531001
20130215 74.29 75.39 74.04 74.82 1401171
20130219 74.99 75.81 74.99 75.49 1878541
20130220 75.38 75.45 73.95 74.02 1549038
20130221 73.35 73.86 72.21 72.55 1702883
20130222 72.91 74.06 72.79 73.84 1138367
20130225 74.31 74.31 71.65 71.65 1455075
20130226 72.29 72.94 71.59 72.72 2114394
20130227 72.64 74.70 72.64 74.30 1498596
20130228 74.41 75.37 74.19 75.05 1556694
20130301 74.56 74.60 73.61 73.99 1623706
20130304 73.91 73.91 72.58 73.80 1228660
20130305 74.23 75.09 74.00 74.70 1248690
20130306 74.85 75.65 74.52 74.87 2813983
20130307 75.03 75.64 74.81 74.96 838520
20130308 75.53 76.30 74.92 75.77 1355118
20130311 75.64 76.72 75.47 76.48 1088326
20130312 76.52 76.67 76.12 76.55 1075820
20130313 76.65 77.37 76.26 76.93 1504147
20130314 77.13 77.93 77.11 77.81 1313119
20130315 77.36 77.92 76.81 77.89 1847121
20130318 76.98 77.94 76.44 77.29 3131372
20130319 77.63 78.13 77.29 78.00 1531556
20130320 78.45 78.66 77.93 78.31 1343550
20130321 77.82 78.51 77.66 77.90 933669
20130322 78.07 78.44 77.58 78.27 771718
20130325 78.56 79.10 77.61 78.18 1434948
20130326 78.52 78.79 77.88 77.91 861865
20130327 77.44 77.44 76.49 76.51 1920072
20130328 76.53 77.77 76.09 77.69 5356276
20130401 77.50 77.88 76.51 76.60 1552190
20130402 77.07 77.55 76.12 76.36 1106876
20130403 76.23 76.63 75.48 75.90 1595440
20130404 75.90 76.29 74.91 75.22 1932057
20130405 74.25 74.63 73.15 74.42 1935809
20130408 74.47 74.79 73.64 74.75 1896832
20130409 74.92 75.46 74.24 74.65 1915799
20130410 74.84 76.06 74.81 75.98 1624933
20130411 75.97 76.90 75.77 76.52 1174512
20130412 76.23 76.64 75.59 76.03 734096
20130415 75.53 75.59 73.18 73.18 1482783
20130416 74.08 74.14 73.23 73.97 1430779
20130417 73.41 73.53 72.55 73.33 1013811
20130418 73.33 73.87 72.58 72.84 1278728
20130419 73.04 73.44 72.82 73.31 1839201
20130422 73.41 73.73 72.77 73.51 1232769
20130423 73.91 74.43 73.12 73.89 1832635
20130424 74.10 75.47 74.08 74.92 2080669
20130425 73.61 74.00 71.98 72.86 4119338
20130426 72.83 72.90 71.04 71.39 2084525
20130429 71.52 71.74 71.09 71.47 1018397
20130430 71.23 71.80 70.89 71.78 1391177
20130501 71.59 72.42 71.23 71.35 1487681
20130502 71.70 72.22 71.52 72.15 928876
20130503 73.04 74.47 73.04 73.55 900320
20130506 73.55 74.04 73.09 73.89 1177639
20130507 74.08 75.89 74.05 75.50 1451205
20130508 75.50 76.67 75.32 76.56 2073999
20130509 76.64 76.94 75.87 76.04 1125948
20130510 76.27 76.58 75.82 76.50 859572
20130513 76.44 76.65 75.96 76.30 693556
20130514 76.40 77.72 76.40 77.71 828724
20130515 77.14 77.86 76.86 77.68 735764
20130516 77.33 78.01 77.09 77.21 1398264
20130517 77.36 78.51 77.36 77.67 1338339
20130520 77.60 78.73 77.50 78.04 645930
20130521 78.11 78.97 77.82 78.53 1401494
20130522 78.75 79.89 77.72 77.94 1599296
20130523 77.17 77.31 75.69 76.44 1784696
20130524 75.99 76.08 75.25 75.55 809027
20130528 76.23 76.83 75.96 76.64 1676937
20130529 76.20 78.01 75.73 77.58 1682356
20130530 77.05 77.74 76.51 76.99 1003286
20130531 76.78 77.24 75.95 76.02 1391385
20130603 76.42 76.67 75.37 76.61 1446061
20130604 76.61 77.05 75.51 75.93 1025873
20130605 75.80 75.86 74.35 74.60 1164451
20130606 74.78 75.89 74.37 75.73 898894
20130607 76.15 77.12 76.13 76.94 650324
20130610 77.09 77.25 76.36 77.06 706977
20130611 76.17 77.61 75.73 76.80 1008369
20130612 77.55 77.59 75.81 75.97 712363
20130613 75.88 76.93 75.34 76.71 1058083
20130614 76.61 77.28 76.36 76.68 518995
20130617 77.30 77.79 76.82 77.28 793459
20130618 77.44 78.57 77.05 78.19 975019
20130619 78.20 78.25 76.64 76.64 1142287
20130620 76.04 76.04 74.29 74.50 1071444
20130621 74.85 75.06 72.94 73.38 1798928
20130624 72.67 73.28 71.23 72.46 1724357
20130625 73.38 74.03 73.28 73.82 862230
20130626 74.45 74.73 73.98 74.18 696413
20130627 74.86 75.70 74.77 75.43 1007748
20130628 75.27 75.38 74.43 74.63 1147155
20130701 75.22 76.08 75.09 75.65 702006
20130702 75.53 76.17 74.84 75.10 949541
20130703 74.83 75.48 74.35 75.22 346756
20130705 76.01 76.42 75.48 76.34 492585
20130708 76.91 77.06 76.41 76.58 690095
20130709 77.12 78.26 77.12 77.80 809098
20130710 77.71 78.16 76.79 77.20 1019451
20130711 78.43 78.93 78.12 78.72 914741
20130712 78.54 79.51 78.32 79.46 920023
20130715 79.56 79.77 79.14 79.37 925616
20130716 79.29 79.60 78.32 78.70 561252
20130717 79.03 79.14 78.04 78.19 738877
20130718 78.22 79.31 78.22 78.97 853220
20130719 79.05 80.26 78.69 80.25 994180
20130722 80.33 80.91 80.13 80.58 1049280
20130723 80.71 81.33 80.39 81.00 1164347
20130724 81.17 81.35 79.39 79.67 1309347
20130725 79.11 79.90 78.46 79.67 1209505
20130726 80.86 81.82 80.23 81.12 1911096
20130729 80.89 81.46 80.12 81.16 911944
20130730 81.19 81.48 80.56 80.92 616870
20130731 80.97 82.19 80.77 81.70 963523
20130801 82.28 84.13 82.06 83.98 1049694
20130802 83.52 84.66 83.14 84.60 994387
20130805 84.24 84.82 83.73 83.88 945605
20130806 83.76 83.99 82.51 82.75 659334
20130807 82.40 82.90 81.87 82.81 896409
20130808 82.12 83.40 82.12 82.63 843173
20130809 82.64 82.88 82.02 82.65 608481
20130812 82.42 85.60 82.30 85.15 2240763
20130813 85.26 86.35 84.76 85.75 1632075
20130814 85.96 86.41 84.55 84.94 927998
20130815 84.00 84.15 83.10 83.92 917227
20130816 83.62 84.43 83.42 83.81 610759
20130819 83.82 83.91 82.82 83.21 4736311
20130820 83.22 84.11 83.03 83.76 820595
20130821 83.70 84.48 83.23 83.47 696723
20130822 83.67 84.86 83.67 84.61 589527
20130823 84.68 84.94 84.05 84.58 623706
20130826 84.41 84.62 83.63 83.81 534738
20130827 82.84 82.91 81.44 81.67 805991
20130828 81.79 82.39 81.42 82.24 1065955
20130829 82.07 83.72 81.86 82.89 2806365
20130830 83.20 83.21 82.08 82.32 683674
20130903 83.48 84.17 82.66 83.25 762491
20130904 83.09 84.07 83.04 83.62 741800
20130905 83.54 84.42 83.40 84.16 564176
20130906 84.58 85.81 83.42 84.75 715646
20130909 85.11 85.99 85.08 85.59 463265
20130910 86.19 86.97 85.90 86.84 879781
20130911 86.86 87.27 86.41 86.88 962054
20130912 87.01 87.21 86.34 86.67 852493
20130913 86.91 87.15 86.13 86.68 487772
20130916 87.74 87.95 87.02 87.07 800905
20130917 87.07 87.45 86.79 87.06 634917
20130918 87.27 88.97 86.50 88.85 1034442
20130919 89.09 89.70 88.80 88.86 648303
20130920 88.58 89.20 87.36 87.53 1024351
20130923 87.41 87.41 85.80 86.50 861143
20130924 86.46 87.75 86.46 87.01 969983
20130925 87.58 87.75 86.82 87.18 992430
20130926 87.39 88.10 87.17 87.90 631416
20130927 87.40 88.23 87.24 87.98 660556
20130930 87.10 88.14 87.10 87.96 672295
20131001 88.60 90.08 88.48 89.70 1511711
20131002 89.14 89.52 88.31 88.68 1691704
20131003 88.35 88.75 87.35 88.24 1150799
20131004 88.37 88.90 88.28 88.51 931472
20131007 87.84 88.28 87.37 87.43 929824
20131008 87.31 87.86 86.09 86.32 1140914
20131009 86.59 86.65 85.41 85.85 1160787
20131010 86.75 87.65 86.54 87.65 754877
20131011 87.55 88.86 87.46 88.67 643463
20131014 87.93 88.96 87.40 88.94 763115
20131015 88.63 88.96 86.65 86.93 1777066
20131016 77.33 77.63 73.24 74.54 14115722
20131017 73.92 74.39 71.99 72.22 6310655
20131018 72.77 75.20 72.27 74.93 4659831
20131021 74.93 75.57 74.84 75.25 2205630
20131022 75.25 75.46 74.35 75.13 2549655
20131023 75.05 75.09 73.60 74.19 2635532
20131024 74.53 75.58 74.01 75.51 1357461
20131025 75.45 76.23 74.92 76.20 1759664
20131028 76.33 76.35 75.81 76.13 1432836
20131029 76.31 77.60 76.18 77.57 1690262
20131030 77.67 77.98 76.38 76.46 1772021
20131031 76.12 77.00 75.25 76.81 1084383
20131101 77.04 77.17 75.91 76.77 767131
20131104 76.98 77.41 76.71 77.33 748905
20131105 77.21 77.23 76.12 76.27 1329350
20131106 77.00 78.27 76.65 78.27 1453121
20131107 78.27 80.28 78.19 78.71 3441689
20131108 78.43 79.14 78.11 78.55 1779435
20131111 78.48 79.75 78.40 79.26 917262
20131112 79.55 79.92 79.00 79.46 1010244
20131113 78.82 80.29 78.82 79.99 2156101
20131114 79.97 80.18 79.49 79.60 1546721
20131115 79.62 80.42 79.47 80.26 1604488
20131118 80.61 81.58 80.06 80.35 1539101
20131119 80.14 80.48 79.23 79.43 1125366
20131120 79.95 80.02 78.65 78.84 1231322
20131121 78.90 79.63 78.80 79.07 1230704
20131122 78.94 79.77 78.01 79.68 1148946
20131125 79.95 80.11 78.17 78.32 1340883
20131126 78.66 79.05 77.98 78.51 2174327
20131127 78.40 78.97 78.23 78.69 1194562
20131129 78.59 79.25 78.22 79.04 628738
20131202 79.03 79.20 77.12 77.24 1486277
20131203 77.10 77.66 76.88 77.52 1533850
20131204 77.19 78.77 77.08 77.78 1208772
20131205 77.56 78.29 77.49 77.96 1460390
20131206 78.90 79.52 78.71 78.88 980177
20131209 78.75 79.27 78.60 79.06 894428
20131210 79.03 79.45 78.68 78.88 1204577
20131211 78.63 78.96 77.18 77.55 2036074
20131212 77.96 79.19 77.56 78.72 2771693
20131213 78.92 79.33 78.17 78.65 1018958
20131216 78.72 79.18 78.09 78.21 1846976
20131217 78.40 78.69 77.82 77.96 1220642
20131218 78.20 79.06 77.25 78.72 1903255
20131219 78.71 79.27 78.62 78.90 1902335
20131220 78.99 79.47 78.66 78.73 2486409
20131223 79.44 79.68 78.81 79.11 1625237
20131224 79.28 79.44 78.57 78.82 713721
20131226 79.09 79.30 78.72 79.20 1278251
20131227 79.21 79.27 79.00 79.17 1159349
20131230 79.16 79.45 79.06 79.40 1279786
20131231 79.40 79.64 78.37 78.86 998493
20140102 78.74 78.95 77.87 78.36 732242
20140103 78.54 79.06 78.39 78.55 894325
20140106 78.91 79.01 77.74 77.83 1149628
20140107 77.83 78.44 77.21 78.16 1519944
20140108 78.21 78.93 78.03 78.26 1767981
20140109 78.48 79.04 77.94 78.48 1681107
20140110 78.49 79.81 78.24 79.57 1603442
20140113 79.21 79.44 78.20 78.33 1319181
20140114 79.50 80.78 79.36 80.33 2223432
20140115 80.15 81.33 80.10 80.66 1300149
20140116 80.68 81.06 80.42 80.52 1848409
20140117 80.29 80.52 78.98 79.33 2236325
20140121 79.57 79.80 78.74 79.16 2115683
20140122 79.13 79.45 78.93 79.09 1155153
20140123 78.67 78.94 78.02 78.58 1976828
20140124 79.11 80.88 75.74 76.04 4409823
20140127 76.29 76.47 74.47 75.59 2419590
20140128 75.58 76.23 75.44 76.16 1743935
20140129 75.69 77.03 75.45 76.26 2011414
20140130 76.59 76.79 75.75 76.10 1130902
20140131 74.95 76.16 74.45 75.64 2268148
20140203 76.23 76.77 73.87 73.92 1981023
20140204 74.21 74.60 73.64 74.38 1411070
20140205 74.23 74.66 73.30 73.93 1920139
20140206 74.20 75.04 74.04 74.72 1201302
20140207 75.05 77.12 75.02 77.01 1608865
20140210 77.07 77.55 76.99 77.17 1403395
20140211 77.07 78.63 77.07 78.19 1503060
20140212 78.30 79.15 78.29 78.79 1362056
20140213 78.33 78.97 78.04 78.76 1368093
20140214 78.86 79.68 78.64 79.47 732037
20140218 79.50 79.75 78.78 79.43 1281014
20140219 79.17 79.96 78.78 78.83 924511
20140220 79.05 79.82 78.69 79.58 1103581
20140221 79.64 80.10 79.32 79.88 1356325
20140224 80.09 80.81 79.99 80.21 1163544
20140225 80.10 80.64 79.76 79.85 957665
20140226 79.85 80.63 79.76 80.14 892279
20140227 79.95 81.26 79.85 81.06 1293702
20140228 81.23 81.86 80.66 81.15 1361749
20140303 80.25 80.90 79.93 80.38 1047404
20140304 81.17 81.43 80.33 80.62 1166404
20140305 80.65 80.76 80.03 80.17 1194069
20140306 80.39 80.72 80.27 80.50 621140
20140307 80.69 81.29 80.35 81.12 1245839
20140310 80.81 81.02 79.97 80.52 752752
20140311 81.35 81.57 80.01 80.10 1280827
20140312 79.64 79.90 78.78 79.21 1764557
20140313 79.01 79.63 77.41 77.76 1489331
20140314 77.64 78.49 77.55 77.69 1542424
20140317 78.21 79.17 78.07 79.02 1269130
20140318 79.09 79.27 78.68 78.81 953526
20140319 79.24 79.35 77.72 78.20 1097750
20140320 77.93 78.68 77.37 78.62 1290184
20140321 79.30 79.39 78.01 78.37 2269138
20140324 78.33 78.82 77.57 78.01 723052
20140325 78.36 79.15 78.15 78.98 960239
20140326 79.43 79.64 78.06 78.08 725799
20140327 78.08 78.22 77.18 77.75 683081
20140328 77.91 79.39 77.79 79.33 1177795
20140331 79.64 79.97 79.22 79.87 1058185
20140401 79.76 80.64 79.76 80.41 1423830
20140402 80.56 80.86 80.32 80.45 1264655
20140403 80.71 80.79 80.14 80.24 849274
20140404 80.32 80.78 79.18 79.39 1083714
20140407 79.16 79.36 77.45 77.77 1221530
20140408 77.68 78.19 77.04 77.54 1773202
20140409 77.71 79.10 77.56 78.94 1645862
20140410 78.66 79.31 77.07 77.07 963799
20140411 76.61 76.99 74.62 76.28 1310831
20140414 77.02 77.12 76.41 76.98 1133043
20140415 77.12 78.93 77.10 78.87 1793443
20140416 79.47 80.15 78.76 80.11 1698548
20140417 80.36 80.92 80.08 80.54 1812259
20140421 80.16 80.50 79.76 80.25 854868
20140422 80.42 81.11 79.97 80.36 1360872
20140423 81.17 81.41 80.55 81.05 2524225
20140424 82.59 84.56 82.42 84.09 4149338
20140425 84.14 84.15 82.72 83.80 1998794
20140428 84.08 84.41 82.06 82.84 2265069
20140429 83.41 83.62 82.53 83.39 1569377
20140430 83.40 84.55 82.99 84.45 1197324
20140501 84.25 85.06 84.06 84.54 1210953
20140502 84.73 85.24 84.26 84.49 851511
20140505 84.08 84.58 83.67 84.29 837170
20140506 84.06 84.31 83.63 83.76 514243
20140507 84.11 84.77 83.57 84.70 1214818
20140508 84.42 85.64 84.24 84.95 823846
20140509 84.83 84.95 84.13 84.88 574557
20140512 85.19 86.29 85.19 85.90 1090224
20140513 85.90 86.03 85.46 85.54 695489
20140514 85.43 85.68 84.32 84.34 773195
20140515 84.10 84.28 82.78 83.56 1040386
20140516 83.69 84.33 83.15 84.26 830966
20140519 84.14 85.12 83.89 85.01 840018
20140520 84.72 84.93 82.89 83.44 1216953
20140521 83.80 84.78 83.75 84.74 904095
20140522 84.57 85.42 84.47 84.68 678097
20140523 84.64 86.00 84.42 85.78 983835
20140527 86.04 86.58 85.64 85.93 737699
20140528 85.97 86.15 85.61 85.93 536212
20140529 85.95 86.28 85.04 85.71 649008
20140530 85.64 86.07 85.29 85.93 1524726
20140602 86.12 86.68 85.49 86.52 736714
20140603 86.11 86.23 85.52 85.66 561865
20140604 85.46 85.99 85.14 85.15 793852
20140605 85.64 86.78 85.07 86.60 1198564
20140606 86.62 87.12 86.60 86.88 791829
20140609 86.72 87.89 86.67 87.28 770693
20140610 87.19 87.26 86.77 87.26 525358
20140611 86.83 86.83 86.08 86.48 595338
20140612 86.33 86.47 85.79 86.15 963139
20140613 86.06 86.40 85.75 86.20 781312
20140616 86.10 86.79 85.93 86.78 683825
20140617 86.34 87.12 85.67 87.00 635890
20140618 86.87 87.42 86.17 87.29 590585
20140619 87.38 87.60 86.88 87.39 595945
20140620 87.52 88.06 87.17 88.03 1981190
20140623 87.93 87.96 87.10 87.48 674015
20140624 87.09 87.64 86.35 86.40 690398
20140625 86.39 87.35 86.22 86.61 644486
20140626 86.77 86.85 85.56 86.29 623856
20140627 86.20 87.08 85.93 87.06 1104920
20140630 87.03 87.28 86.58 86.84 700309
20140701 87.15 87.70 86.94 86.98 739344
20140702 87.07 87.45 86.70 86.86 528291
20140703 87.21 87.71 87.00 87.66 619103
20140707 87.55 87.55 86.82 87.15 1275522
20140708 86.68 86.97 85.73 86.09 811852
20140709 86.28 86.61 85.89 86.15 517672
20140710 85.14 85.51 84.85 85.13 1095009
20140711 85.06 85.36 84.69 84.93 839561
20140714 85.62 85.80 85.26 85.43 1000657
20140715 85.43 85.43 84.45 84.69 1173990
20140716 85.07 85.55 84.74 85.30 1065177
20140717 84.77 85.03 83.97 84.06 1213733
20140718 84.39 84.58 83.99 84.24 1269050
20140721 84.09 85.06 83.88 84.86 690701
20140722 85.32 85.58 85.21 85.37 754007
20140723 85.34 85.94 84.92 85.41 932194
20140724 85.18 85.59 83.97 84.07 1539364
20140725 86.20 89.96 86.03 89.76 3574860
20140728 89.74 90.23 89.28 89.65 1411235
20140729 89.48 89.88 88.22 88.35 1699651
20140730 88.51 88.71 87.57 88.38 1194115
20140731 87.98 87.98 86.44 86.47 1294939
20140801 86.00 86.96 85.66 86.47 1334783
20140804 86.71 87.11 85.92 86.97 1112606
20140805 86.54 87.21 85.45 85.94 1282601
20140806 85.45 86.16 85.05 85.69 1327401
20140807 86.19 86.63 85.60 85.89 786368
20140808 86.03 87.25 85.74 87.25 820246
20140811 87.57 88.27 87.40 87.69 810639
20140812 87.44 88.15 87.37 87.54 713758
20140813 88.20 88.60 87.92 88.37 577742
20140814 88.45 89.12 88.31 89.04 718511
20140815 89.37 89.39 88.11 88.78 843404
20140818 89.19 89.99 89.11 89.40 965364
20140819 89.62 90.49 89.42 90.06 1230318
20140820 90.08 90.81 89.99 90.52 927643
20140821 90.61 90.89 89.95 90.54 684431
20140822 90.16 90.46 89.79 89.95 633969
20140825 90.26 90.47 89.94 90.14 543359
20140826 90.16 90.48 89.87 89.93 468726
20140827 89.93 90.15 89.50 89.71 576629
20140828 89.41 89.90 88.79 89.77 382060
20140829 90.04 90.93 89.77 90.48 950094
20140902 90.26 90.82 90.20 90.57 1484148
20140903 91.22 91.45 90.66 90.84 603321
20140904 90.87 91.63 90.62 90.79 664155
20140905 90.67 91.49 89.90 91.42 808450
20140908 91.20 91.95 91.08 91.27 738867
20140909 91.17 91.82 91.08 91.21 656513
20140910 91.11 91.71 90.83 91.53 784518
20140911 91.08 91.82 90.96 91.61 1073609
20140912 91.46 91.61 90.80 91.38 772753
20140915 91.22 91.46 90.86 91.27 718052
20140916 91.26 91.72 90.71 91.39 743090
20140917 91.30 92.20 91.30 91.76 962397
20140918 91.89 93.05 91.63 92.95 2079445
20140919 93.35 94.87 92.29 92.74 2634198
20140922 92.46 92.74 90.85 91.13 1031779
20140923 90.85 91.36 90.42 90.96 1065062
20140924 90.64 91.35 90.18 91.18 1095530
20140925 91.02 91.02 89.76 89.81 871798
20140926 89.76 89.96 89.17 89.73 881451
20140929 89.08 89.64 88.80 89.48 601913
20140930 89.61 89.66 88.00 88.30 1208954
20141001 88.30 88.35 86.70 87.02 1403324
20141002 87.07 87.41 86.07 86.78 690601
20141003 87.09 87.63 86.53 87.52 971949
20141006 87.95 88.39 87.67 87.74 1126601
20141007 87.07 87.10 84.72 84.75 1567729
20141008 84.70 86.02 83.28 85.88 1957071
20141009 85.79 85.85 83.56 83.71 1388643
20141010 83.82 84.21 82.59 83.12 1184620
20141013 83.10 83.72 80.83 80.90 919058
20141014 81.28 82.90 81.28 82.12 1496939
20141015 81.30 81.44 78.60 80.86 2136157
20141016 79.61 82.61 79.58 82.42 1415893
20141017 83.19 84.58 83.10 83.73 1446863
20141020 83.23 84.02 82.90 84.00 1613681
20141021 84.41 85.98 84.38 85.62 2162703
20141022 87.55 89.12 86.31 86.93 2788347
20141023 88.06 89.39 87.70 88.49 1936860
20141024 88.25 89.72 88.07 89.62 926399
20141027 89.39 89.39 88.62 89.06 1096636
20141028 89.75 91.09 89.19 90.87 2615194
20141029 91.11 91.26 90.07 90.97 1464661
20141030 90.42 92.08 90.07 91.56 776373
20141031 92.29 93.19 92.10 93.12 1059532
20141103 93.23 93.87 92.97 93.09 851889
20141104 92.85 93.07 92.27 92.64 708801
20141105 93.34 93.44 92.66 92.76 1162699
20141106 93.06 94.07 92.77 93.88 1112724
20141107 94.01 94.80 93.61 94.49 779691
20141110 94.68 95.40 94.25 95.35 1175771
20141111 95.20 95.72 94.96 95.30 861240
20141112 94.97 95.88 94.77 95.68 1204328
20141113 95.65 96.02 94.98 95.33 810159
20141114 94.97 95.98 94.97 95.14 653597
20141117 95.05 95.07 94.38 94.66 1003825
20141118 94.78 95.85 94.47 94.60 1110914
20141119 94.61 94.66 93.75 94.36 1553852
20141120 93.95 95.13 93.85 94.68 686277
20141121 95.91 96.00 94.66 94.79 1326199
20141124 94.96 95.36 94.52 94.74 995881
20141125 95.00 95.41 94.34 94.79 1555863
20141126 94.75 94.78 93.73 94.25 654201
20141128 94.34 94.39 93.31 93.92 587132
20141201 93.66 93.67 92.39 93.04 953548
20141202 93.23 94.58 93.01 93.96 2309813
20141203 94.35 95.57 94.33 95.36 840600
20141204 95.05 95.29 94.33 94.84 1236500
20141205 94.75 95.71 94.65 95.61 1283200
20141208 95.50 95.97 94.94 95.31 868000
20141209 94.11 95.59 93.93 95.56 931500
20141210 95.06 95.46 94.21 94.45 1296600
20141211 95.00 95.85 94.65 94.93 1126800
20141212 94.13 94.62 93.65 93.70 899900
20141215 94.16 94.68 92.65 92.91 920100
20141216 92.54 94.98 92.54 93.58 1109000
20141217 93.59 94.60 92.87 94.39 1076100
20141218 95.53 96.42 95.16 96.41 1088600
20141219 96.72 97.19 96.16 96.90 1470600
20141222 97.10 97.50 96.49 97.07 1284500
20141223 97.44 97.66 97.10 97.32 1050400
20141224 97.40 97.68 97.24 97.36 511400
20141226 97.60 97.72 97.04 97.05 542200
20141229 96.69 97.46 96.67 96.73 1057300
20141230 96.61 96.95 96.22 96.72 842800
20141231 97.18 97.62 96.01 96.08 572000