20000103 36.87 36.87 34.38 35.19 2073081
20000104 34.75 35.01 32.98 34.07 2541383
20000105 34.13 34.13 32.96 33.24 1672369
20000106 34.49 34.80 31.28 31.90 6898522
20000107 33.97 34.54 33.24 34.15 8942636
20000110 34.59 36.82 34.41 36.46 3056515
20000111 36.48 36.48 35.37 36.12 4337345
20000112 36.35 36.35 35.01 35.52 1876587
20000113 35.42 36.35 35.16 35.76 1132615
20000114 36.04 36.46 35.81 36.30 1119580
20000118 35.88 36.50 35.47 36.12 1495187
20000119 35.94 36.20 35.71 35.83 1037023
20000120 35.94 35.96 33.76 34.36 2756223
20000121 34.36 34.36 32.11 32.93 3790832
20000124 32.93 33.35 29.41 30.86 5966746
20000125 30.86 31.59 30.14 31.07 2795811
20000126 31.38 32.26 31.38 31.77 2539935
20000127 31.77 32.21 30.68 31.07 1543948
20000128 30.40 30.42 29.78 29.98 2002112
20000131 30.03 30.81 29.13 30.66 1784375
20000201 29.98 30.40 29.59 29.91 5222291
20000202 29.80 30.03 28.63 28.63 3830420
20000203 28.95 29.93 28.79 29.72 4009051
20000204 30.50 30.66 29.41 29.67 1830723
20000207 29.39 29.39 27.99 28.97 2192812
20000208 29.31 29.46 28.15 28.48 2377236
20000209 28.69 28.74 27.37 27.47 1563742
20000210 27.55 28.43 27.50 27.94 2714703
20000211 28.22 28.35 26.54 26.88 3353428
20000214 27.13 28.07 26.20 27.65 2149361
20000215 27.65 27.65 26.93 27.26 928397
20000216 27.26 27.26 24.83 25.66 2728221
20000217 26.10 26.31 25.25 25.37 2827192
20000218 25.50 25.68 22.81 23.38 5152770
20000222 24.03 24.34 22.58 23.50 4222925
20000223 25.01 25.06 24.08 24.57 3954496
20000224 25.01 25.27 23.64 24.36 5240637
20000225 24.42 25.04 24.42 24.55 2229986
20000228 24.52 26.59 24.00 26.31 4645845
20000229 26.98 27.13 25.94 26.51 5252706
20000301 26.93 28.58 26.10 28.46 6195587
20000302 28.46 28.46 27.55 27.91 3281976
20000303 28.12 28.56 27.86 28.38 1893968
20000306 28.38 28.38 26.72 27.11 1802238
20000307 27.34 27.73 25.11 25.66 3584682
20000308 25.66 26.28 25.45 25.92 1911831
20000309 26.10 27.32 25.89 27.03 2501312
20000310 27.44 28.15 27.13 27.81 3694275
20000313 26.10 27.24 25.89 26.88 1844723
20000314 27.21 27.24 26.62 26.67 1032195
20000315 26.85 29.18 26.28 28.89 3519506
20000316 29.94 33.26 29.92 32.97 5454578
20000317 32.90 33.03 31.29 32.41 2575518
20000320 32.07 32.30 31.19 31.50 1127302
20000321 31.13 31.50 30.46 31.21 2023449
20000322 29.84 30.23 29.32 29.79 8967744
20000323 29.84 30.80 29.30 30.69 2284041
20000324 30.75 32.33 30.75 32.33 1772509
20000327 32.95 33.98 32.66 33.47 3216382
20000328 33.05 35.23 33.00 34.22 2853483
20000329 34.24 34.56 32.12 32.87 3599548
20000330 33.28 34.40 32.64 34.11 3387697
20000331 34.11 35.43 33.57 34.66 2841901
20000403 34.86 35.23 34.40 34.40 2105487
20000404 35.23 35.23 31.63 33.57 4151135
20000405 33.11 33.11 30.75 31.45 3286838
20000406 31.45 32.07 29.89 31.99 3607752
20000407 31.70 31.89 30.46 31.78 2314444
20000410 31.89 32.28 31.21 31.96 1560657
20000411 31.73 31.75 30.67 31.37 1042368
20000412 31.39 32.38 31.13 31.99 2700506
20000413 32.09 32.09 30.07 30.25 1771061
20000414 26.94 27.85 25.93 26.34 3191287
20000417 25.70 27.35 25.10 27.15 5525517
20000418 28.70 30.28 28.60 29.43 5567501
20000419 29.63 29.94 28.72 29.04 2164362
20000420 29.04 29.74 28.91 29.71 1164943
20000424 29.48 30.41 29.27 29.97 1372451
20000425 30.72 31.29 30.25 30.67 2023449
20000426 30.93 31.91 30.88 30.93 1364730
20000427 30.25 30.67 29.55 30.49 1397063
20000428 30.88 30.88 30.05 30.13 755717
20000501 30.20 31.75 30.20 31.11 2143611
20000502 31.11 31.11 30.25 30.25 1299582
20000503 29.01 29.04 27.56 28.41 3515097
20000504 28.70 28.80 27.66 28.02 4193119
20000505 28.02 28.47 27.10 28.00 2620398
20000508 28.39 29.22 27.07 29.11 4025665
20000509 29.09 29.68 28.23 29.43 3573489
20000510 29.01 29.43 28.80 29.06 2384900
20000511 29.14 30.25 28.21 29.68 1434704
20000512 29.89 30.88 29.89 30.80 2998739
20000515 31.08 31.68 30.38 31.16 3288768
20000516 31.55 31.78 29.89 30.23 4571943
20000517 30.23 30.23 28.91 29.19 1946719
20000518 29.30 30.00 27.90 28.13 4586903
20000519 27.66 28.21 27.56 28.08 1984360
20000522 28.02 28.02 26.52 26.94 1976639
20000523 26.52 26.81 25.28 25.49 3746735
20000524 24.76 24.76 22.46 24.37 7884840
20000525 24.87 25.10 23.44 23.60 5095540
20000526 23.70 23.70 22.59 22.82 2400342
20000530 23.54 23.78 22.82 23.16 2764689
20000531 23.78 25.26 23.78 25.26 4492317
20000601 25.36 26.01 24.48 25.88 2702436
20000602 27.46 27.56 26.94 27.20 2097766
20000605 27.20 27.56 26.03 26.06 1659103
20000606 26.08 26.08 24.66 25.26 1965057
20000607 25.07 26.01 24.48 26.01 1515777
20000608 25.41 25.65 23.93 24.43 1710256
20000609 24.79 25.51 24.74 25.12 1222370
20000612 24.45 24.48 23.34 23.83 2952894
20000613 23.78 25.12 23.78 25.12 1875780
20000614 26.50 26.57 25.38 25.54 6005682
20000615 25.59 26.29 25.07 26.21 2908014
20000616 25.71 26.08 25.63 25.74 1939701
20000619 25.63 26.28 25.40 26.28 1944523
20000620 26.70 27.06 26.00 26.75 40400948
20000621 26.85 26.96 26.25 26.85 3714946
20000622 27.11 27.11 26.28 26.70 2812132
20000623 26.64 26.64 26.18 26.38 1321427
20000626 26.38 26.77 25.35 25.35 2747990
20000627 25.71 27.01 25.61 26.93 2646713
20000628 27.03 27.21 26.64 26.91 1550989
20000629 26.75 27.66 26.15 27.53 2803933
20000630 27.63 28.90 27.53 27.99 2783678
20000703 27.99 28.20 27.74 28.20 716657
20000705 28.61 28.61 27.14 27.37 2417633
20000706 27.53 27.55 26.96 27.40 2656840
20000707 27.53 31.10 27.40 30.12 4606187
20000710 30.32 31.31 29.73 30.19 2862288
20000711 30.40 30.85 30.04 30.69 2061233
20000712 31.31 31.98 30.95 31.88 3996594
20000713 31.52 31.52 30.90 31.10 2294171
20000714 31.21 31.29 30.85 31.05 1366279
20000717 31.31 32.09 31.18 31.96 1762224
20000718 31.96 32.14 31.33 31.52 1647443
20000719 31.52 32.06 30.66 30.79 1317569
20000720 31.41 31.52 30.87 31.05 2151901
20000721 30.59 30.69 29.86 30.22 768260
20000724 29.03 30.12 28.82 29.65 984319
20000725 29.24 29.81 29.24 29.54 702792
20000726 29.54 29.54 28.82 29.24 1229554
20000727 29.29 32.14 29.24 31.36 1228831
20000728 31.36 31.47 30.17 30.64 953694
20000731 31.26 31.26 28.41 28.41 1016028
20000801 29.24 31.36 28.93 31.31 868935
20000802 31.10 31.20 30.27 31.10 753913
20000803 31.10 32.30 31.10 32.19 877977
20000804 31.57 32.35 31.57 32.35 732693
20000807 32.45 34.93 32.45 34.74 1180121
20000808 35.66 37.64 35.20 37.64 1592103
20000809 36.91 37.12 34.42 35.25 1254632
20000810 35.25 35.25 33.80 34.47 1023985
20000811 34.21 36.08 33.91 35.71 1030858
20000814 35.71 36.86 35.30 36.18 613813
20000815 36.24 36.29 32.76 33.49 1066667
20000816 33.38 33.43 31.72 31.98 2188553
20000817 31.98 34.42 31.98 33.59 1843005
20000818 33.80 34.47 33.69 34.21 1295626
20000821 34.01 34.01 32.45 33.59 892807
20000822 33.59 34.63 33.38 34.37 1244987
20000823 34.42 36.70 34.37 35.66 1008191
20000824 35.76 36.39 34.93 35.56 763076
20000825 35.61 35.98 34.42 34.88 621529
20000828 35.09 35.09 33.96 34.01 872190
20000829 34.37 35.25 34.01 34.88 378343
20000830 35.04 35.25 33.38 33.80 515308
20000831 33.69 35.30 33.59 34.52 2353250
20000901 35.04 35.20 34.52 35.09 773686
20000905 34.84 36.24 34.84 36.08 1465868
20000906 36.29 36.96 36.24 36.24 1653472
20000907 36.70 36.70 34.42 35.25 952730
20000908 35.46 36.49 35.09 35.66 1261023
20000911 35.25 36.44 35.22 35.46 962857
20000912 35.61 35.82 34.74 34.88 825651
20000913 34.88 36.03 34.68 35.66 823722
20000914 35.76 36.86 35.41 35.66 903538
20000915 35.25 35.25 34.26 34.58 978290
20000918 34.66 34.66 32.64 32.89 910500
20000919 32.89 33.05 31.45 32.79 1069859
20000920 32.74 32.74 32.06 32.12 1217172
20000921 32.33 34.04 32.33 33.99 1129001
20000922 34.14 34.20 32.54 33.26 767523
20000925 34.04 34.04 32.48 32.89 832086
20000926 32.89 33.37 31.96 32.12 586001
20000927 32.12 33.52 31.81 31.96 1057332
20000928 32.17 32.69 31.96 32.64 378703
20000929 32.79 33.05 31.55 32.01 594433
20001002 31.65 32.12 30.72 30.77 723679
20001003 30.93 31.71 30.82 31.13 715247
20001004 30.93 32.59 30.93 31.23 824136
20001005 31.34 31.86 31.18 31.34 425559
20001006 31.18 31.45 29.21 29.84 1645261
20001009 29.89 29.89 29.01 29.21 510116
20001010 29.21 29.94 28.64 29.47 1055284
20001011 29.47 31.55 28.38 29.79 2004209
20001012 29.89 29.89 27.60 27.71 2082864
20001013 27.65 28.23 26.57 27.50 2473853
20001016 27.50 30.97 27.45 30.82 1845091
20001017 30.82 30.82 28.69 29.11 1662726
20001018 28.90 31.03 27.81 30.82 1600452
20001019 30.72 33.21 30.72 32.79 1363161
20001020 32.79 32.84 31.45 31.91 565524
20001023 31.76 32.95 31.23 32.59 659116
20001024 33.00 33.05 32.28 32.69 583954
20001025 32.74 32.74 30.97 31.13 547216
20001026 31.34 31.91 29.73 30.72 1247767
20001027 30.51 32.38 30.40 31.76 712597
20001030 31.86 33.88 31.76 33.67 634785
20001031 33.67 36.01 33.67 35.44 1020353
20001101 35.49 36.16 34.40 34.71 874726
20001102 33.21 35.65 32.79 35.60 1366534
20001103 34.87 35.44 33.52 34.97 762705
20001106 34.77 35.03 33.62 34.97 701033
20001107 35.03 35.03 33.31 33.94 873521
20001108 34.04 34.35 33.42 33.62 790168
20001109 33.21 33.21 31.29 32.06 945793
20001110 31.86 31.86 30.05 30.20 973617
20001113 30.20 30.20 28.48 29.52 1653933
20001114 31.18 31.65 28.69 29.26 1596839
20001115 30.51 33.83 30.46 32.69 2556845
20001116 32.59 32.64 31.39 31.55 1134903
20001117 31.96 32.28 31.18 31.39 604190
20001120 31.39 31.45 29.68 30.05 1039625
20001121 27.86 29.42 27.86 29.42 2922659
20001122 29.42 29.42 27.81 28.85 1351597
20001124 28.85 30.09 28.85 29.73 445192
20001127 30.30 31.50 29.94 31.23 1145262
20001128 30.46 30.82 29.37 29.79 855694
20001129 29.99 30.72 29.79 30.51 1102381
20001130 30.51 30.51 27.50 28.38 2853520
20001201 28.38 29.26 28.23 28.33 1181398
20001204 28.54 28.54 26.36 27.45 2638512
20001205 26.88 28.74 25.32 28.13 4815811
20001206 28.54 29.47 27.40 27.91 1992284
20001207 27.40 27.55 26.67 27.50 1111777
20001208 29.06 29.06 27.30 27.86 856176
20001211 26.25 28.43 26.25 28.13 1293660
20001212 28.13 29.63 28.13 29.26 1156826
20001213 29.31 29.52 26.93 27.40 947720
20001214 27.45 27.55 26.77 27.50 1569375
20001215 27.40 27.45 25.11 27.30 2943738
20001218 27.17 27.43 24.94 25.45 1568188
20001219 24.94 25.61 23.64 24.94 2896125
20001220 23.69 24.52 23.02 24.52 2915615
20001221 24.20 24.42 23.69 24.20 2020539
20001222 26.18 28.05 25.25 26.60 2439925
20001226 26.60 26.60 24.62 25.30 809539
20001227 25.09 26.60 24.78 26.60 1592971
20001228 26.81 26.81 26.23 26.55 778380
20001229 26.60 26.76 25.98 26.28 812546
20010102 26.50 26.60 24.99 25.09 1954972
20010103 25.98 30.85 25.35 30.85 3322971
20010104 26.60 27.53 24.84 25.51 10860620
20010105 25.56 25.72 23.90 24.01 4614094
20010108 24.11 24.47 22.23 22.86 2347410
20010109 22.65 24.11 22.65 24.11 2919946
20010110 23.69 25.09 23.22 24.94 1746963
20010111 24.94 26.18 24.78 26.18 2046645
20010112 26.18 26.96 25.93 26.65 2263918
20010116 26.65 27.01 26.55 26.81 1945829
20010117 27.64 27.75 27.17 27.17 1457988
20010118 27.01 27.27 26.70 27.01 1173224
20010119 27.06 27.06 26.39 26.76 1844170
20010122 26.76 28.99 26.76 28.36 2201599
20010123 30.13 30.18 29.14 29.41 2891193
20010124 29.09 29.87 28.88 29.04 1669365
20010125 28.36 29.97 28.36 29.72 1713518
20010126 29.30 29.72 28.73 29.09 1530773
20010129 28.80 30.12 28.80 29.72 1036556
20010130 29.92 30.38 29.40 29.73 855375
20010131 30.19 31.42 29.92 31.15 1723263
20010201 30.75 30.89 29.92 30.88 1118966
20010202 30.76 30.82 29.80 29.80 979290
20010205 28.39 29.42 28.39 28.98 1186337
20010206 29.51 29.76 28.73 28.93 1190067
20010207 28.84 29.75 28.84 29.39 696932
20010208 29.38 29.42 28.80 29.02 1528367
20010209 29.02 29.24 27.66 27.78 883046
20010212 27.99 28.79 27.12 28.64 1297861
20010213 28.22 28.43 27.43 27.96 1420092
20010214 28.38 28.44 27.64 27.95 711129
20010215 28.26 28.43 27.48 28.24 1727594
20010216 28.78 28.78 27.23 27.37 1312538
20010220 27.37 28.24 27.23 27.33 770921
20010221 27.33 27.33 26.30 26.34 1607889
20010222 26.28 26.43 25.78 25.80 1065790
20010223 25.44 26.18 24.48 26.01 1837794
20010226 26.31 27.43 26.28 27.27 804486
20010227 26.70 27.18 26.43 26.67 824697
20010228 26.62 26.72 25.73 25.86 1886879
20010301 26.43 26.83 25.55 25.98 2098737
20010302 25.98 27.97 25.35 27.93 1682840
20010305 27.72 27.76 27.09 27.09 895317
20010306 27.68 28.14 27.66 28.10 626674
20010307 28.14 28.89 27.93 28.68 552806
20010308 28.64 28.64 27.93 28.24 750829
20010309 28.34 28.34 27.16 27.48 1019954
20010312 27.47 27.47 25.94 25.95 1179720
20010313 25.77 25.85 25.39 25.67 1091536
20010314 24.31 24.93 24.12 24.57 1550864
20010315 24.94 25.33 24.70 24.74 964974
20010316 24.68 24.68 23.47 23.88 1680097
20010319 23.72 23.88 23.47 23.72 1597678
20010320 24.12 26.01 23.76 23.88 1712777
20010321 23.89 24.00 22.77 22.79 1389588
20010322 22.87 22.87 21.64 22.22 1691151
20010323 22.47 23.14 22.47 23.01 1233882
20010326 23.01 23.30 22.78 23.11 961755
20010327 23.10 23.29 22.73 23.25 1148099
20010328 22.68 23.10 22.25 22.51 1196156
20010329 22.49 23.26 21.89 22.65 1260433
20010330 22.64 22.97 22.47 22.68 1176092
20010402 22.68 22.71 22.07 22.17 1067241
20010403 22.17 22.17 20.91 21.02 990349
20010404 21.60 21.76 21.15 21.40 1078775
20010405 21.63 22.85 21.60 22.49 1155908
20010406 21.85 22.01 20.93 21.38 849900
20010409 21.72 22.24 21.39 21.72 770005
20010410 21.92 23.46 21.89 23.43 1120105
20010411 23.43 24.22 21.96 22.63 816260
20010412 22.63 22.63 21.59 22.47 1097278
20010416 22.60 22.76 21.85 21.89 666440
20010417 21.85 22.52 21.60 22.38 735043
20010418 23.51 24.81 23.31 24.68 2313498
20010419 23.80 24.93 23.80 24.39 1513337
20010420 24.55 24.97 24.33 24.55 1749901
20010423 24.68 25.12 24.39 24.76 842452
20010424 24.51 24.53 23.31 23.75 1488467
20010425 23.93 24.22 23.89 24.14 890870
20010426 24.35 24.51 24.14 24.14 1836285
20010427 24.55 25.39 24.32 25.39 1979737
20010430 25.89 27.24 25.74 26.98 2146978
20010501 26.98 27.55 26.68 27.53 1382860
20010502 27.53 28.34 27.50 28.27 1596597
20010503 28.27 28.27 27.64 27.85 1067962
20010504 27.05 28.30 26.67 28.30 1068323
20010507 27.97 28.08 27.28 27.63 671967
20010508 27.63 27.75 26.68 26.83 815419
20010509 26.83 26.83 26.26 26.54 1070485
20010510 26.54 27.72 26.54 27.32 1386345
20010511 27.32 27.32 26.63 26.88 990589
20010514 28.13 28.47 27.68 28.42 2019024
20010515 28.50 28.72 27.89 28.04 1209612
20010516 28.05 28.62 27.39 28.37 2257991
20010517 28.51 30.85 28.51 30.79 1990310
20010518 30.60 30.60 29.41 29.69 1473209
20010521 29.69 30.96 29.59 30.67 1249500
20010522 30.96 31.13 30.55 31.00 697798
20010523 30.84 30.84 29.56 30.11 1377454
20010524 30.31 30.55 29.90 30.50 794154
20010525 30.16 30.80 29.91 29.94 744414
20010529 29.88 29.96 29.26 29.30 965599
20010530 29.14 29.66 28.30 28.31 1447858
20010531 28.51 29.13 28.51 28.78 1340209
20010601 28.88 29.96 28.78 29.70 1089468
20010604 29.49 29.70 29.06 29.46 713897
20010605 29.38 30.96 29.34 30.57 993112
20010606 30.56 30.56 29.97 30.08 571046
20010607 29.75 30.62 29.59 30.62 838367
20010608 30.41 30.42 29.86 30.26 489227
20010611 30.20 30.20 28.59 29.05 1685023
20010612 28.63 29.55 27.98 29.39 1275572
20010613 29.08 29.08 27.63 27.67 1438968
20010614 27.66 27.70 27.13 27.44 1101723
20010615 27.30 27.30 26.88 27.00 966080
20010618 27.00 28.28 26.93 27.94 1042046
20010619 28.21 28.32 27.50 27.51 948089
20010620 27.16 28.67 27.16 28.58 1471392
20010621 28.38 29.33 28.21 29.33 1658106
20010622 29.33 29.37 28.95 29.37 1287678
20010625 29.23 29.62 29.08 29.62 1339277
20010626 29.58 29.59 28.94 29.45 764735
20010627 29.48 29.98 29.08 29.32 1010007
20010628 29.53 30.75 29.53 30.42 1147403
20010629 30.42 30.66 29.89 30.18 1118244
20010702 30.46 31.13 30.06 30.92 1432154
20010703 30.79 30.79 30.16 30.61 457665
20010705 29.95 30.16 29.43 29.45 1609268
20010706 29.45 29.50 29.00 29.03 1315157
20010709 29.05 29.50 28.96 29.33 1367356
20010710 29.33 29.40 28.91 28.94 1257679
20010711 28.25 29.34 28.08 29.26 3316932
20010712 29.84 30.58 29.54 30.44 1023927
20010713 29.95 30.75 29.79 30.71 863252
20010716 30.50 31.88 30.50 31.33 1898098
20010717 31.29 31.33 30.77 30.83 944729
20010718 30.58 31.43 30.50 31.08 560622
20010719 31.25 31.83 30.92 31.25 848492
20010720 31.25 31.48 30.88 31.07 570462
20010723 31.08 31.46 30.67 30.95 525343
20010724 30.88 30.88 29.75 29.89 972448
20010725 30.33 30.63 29.67 30.58 695497
20010726 30.36 30.99 30.36 30.99 1060286
20010727 30.99 31.25 30.04 30.24 730056
20010730 30.00 30.61 29.67 29.67 1112124
20010731 29.71 29.99 29.38 29.42 1202721
20010801 29.50 29.83 28.42 29.08 803014
20010802 29.50 30.29 29.42 30.09 923370
20010803 30.13 30.50 29.43 29.77 452865
20010806 29.71 29.77 28.63 29.17 694537
20010807 29.17 29.18 28.83 29.17 1130003
20010808 29.08 29.85 28.68 28.70 647859
20010809 28.71 29.25 28.15 28.35 1068085
20010810 28.42 28.46 27.52 27.71 1146923
20010813 27.88 27.88 27.17 27.48 1101444
20010814 27.58 27.81 27.17 27.41 1377315
20010815 27.50 27.58 27.13 27.51 1508591
20010816 25.58 27.98 25.50 27.98 1447633
20010817 28.08 28.17 27.06 27.18 1029447
20010820 27.17 27.53 26.50 27.41 658299
20010821 27.41 27.41 26.31 26.33 673058
20010822 26.67 27.29 26.29 27.26 747456
20010823 27.25 27.25 26.15 26.38 576461
20010824 26.38 28.33 26.32 28.33 720097
20010827 27.98 28.17 27.55 27.93 348109
20010828 27.57 28.04 26.50 26.66 1087045
20010829 27.04 27.04 26.27 26.48 548382
20010830 26.35 26.92 25.71 25.88 757535
20010831 25.92 26.66 25.75 25.96 772295
20010904 25.96 26.67 25.75 25.98 1016127
20010905 25.97 26.24 25.50 26.14 651219
20010906 25.50 25.79 24.31 24.37 1304118
20010907 24.37 24.37 22.92 23.13 2115171
20010910 22.71 23.32 22.71 23.12 1633027
20010917 18.33 19.67 17.92 18.30 10402582
20010918 18.37 19.20 18.35 18.58 3413899
20010919 18.58 18.95 16.90 17.73 3165481
20010920 17.20 17.99 17.12 17.60 2930956
20010921 17.53 17.96 16.87 17.53 3805093
20010924 17.77 19.16 17.77 18.40 2980305
20010925 18.53 19.19 18.03 18.66 2072271
20010926 18.48 18.55 17.41 17.53 906117
20010927 17.32 17.70 16.61 17.53 2432562
20010928 17.53 18.66 17.30 18.08 2224389
20011001 18.08 18.11 17.15 17.69 2120901
20011002 17.68 17.89 16.78 17.33 2088321
20011003 17.33 19.70 16.70 19.69 3561106
20011004 19.55 19.56 18.53 19.07 2677267
20011005 18.99 19.04 18.38 19.04 1601545
20011008 18.95 19.12 18.31 18.36 1069134
20011009 18.58 18.65 18.12 18.41 976187
20011010 18.41 19.72 18.16 19.72 2253495
20011011 19.79 21.18 19.79 20.86 2613067
20011012 20.45 20.79 18.77 20.25 2115870
20011015 20.20 20.44 19.84 20.01 909591
20011016 20.20 20.87 20.05 20.50 613980
20011017 20.66 20.90 19.89 19.89 1611367
20011018 20.08 20.62 19.85 20.25 900727
20011019 20.20 20.96 20.05 20.76 1400798
20011022 20.85 20.95 20.45 20.77 1176455
20011023 20.86 21.71 20.76 20.88 1190229
20011024 21.04 21.16 20.62 20.73 891025
20011025 20.37 21.17 20.05 21.09 896415
20011026 21.04 21.72 21.04 21.31 1042783
20011029 21.21 21.29 20.87 20.91 1014875
20011030 20.91 20.91 19.87 19.91 1685629
20011031 19.83 20.16 19.53 19.53 1504166
20011101 19.62 19.70 19.09 19.70 1600108
20011102 19.74 20.42 19.74 20.41 1851042
20011105 20.42 20.89 20.41 20.82 872579
20011106 20.86 21.60 20.59 21.58 775919
20011107 21.37 21.71 21.06 21.54 891624
20011108 21.67 22.32 21.18 21.26 921449
20011109 21.05 21.69 21.05 21.46 766696
20011112 21.41 21.41 20.04 20.88 1400679
20011113 21.37 22.38 21.27 22.29 1337556
20011114 23.96 25.05 22.98 23.67 2556652
20011115 23.67 23.96 23.46 23.75 1833674
20011116 23.50 23.51 22.46 22.60 1765401
20011119 23.63 24.21 23.08 24.21 1617596
20011120 24.17 24.59 23.73 24.05 1623225
20011121 24.05 24.05 23.38 23.70 608470
20011123 23.77 24.35 23.74 24.35 439584
20011126 24.35 24.63 23.98 24.45 960975
20011127 24.13 24.71 23.67 24.21 1100756
20011128 24.21 24.21 23.33 23.41 896655
20011129 23.41 24.13 23.18 24.13 677462
20011130 24.04 24.11 23.61 24.04 671712
20011203 23.63 23.75 23.03 23.59 885396
20011204 23.60 24.34 23.54 24.10 789214
20011205 24.04 25.30 23.92 24.84 972833
20011206 24.79 25.25 24.64 25.11 1001580
20011207 25.11 25.11 24.05 24.74 534567
20011210 24.30 24.38 23.67 23.74 756275
20011211 23.73 23.78 23.23 23.40 979181
20011212 23.61 23.69 23.17 23.38 1403194
20011213 23.37 23.37 22.62 22.91 915579
20011214 22.91 23.59 22.63 23.41 770050
20011217 23.21 23.54 23.13 23.36 984212
20011218 23.57 23.77 23.16 23.41 906735
20011219 23.28 23.91 23.14 23.91 916543
20011220 25.04 25.05 23.75 24.34 1311005
20011221 24.35 25.32 24.17 25.13 1273329
20011224 25.08 25.46 24.99 25.42 278324
20011226 25.96 26.88 25.94 26.24 1571986
20011227 26.24 26.71 26.15 26.50 974672
20011228 26.71 27.01 26.67 26.87 851118
20011231 26.87 26.94 26.29 26.31 829350
20020102 26.38 26.44 25.79 26.06 1017252
20020103 25.96 27.09 25.92 27.02 1511824
20020104 26.94 27.50 26.67 27.18 841311
20020107 27.45 27.80 27.06 27.50 1220822
20020108 28.84 29.56 28.84 29.13 4365750
20020109 29.01 29.54 28.80 29.27 2566273
20020110 29.18 29.46 29.01 29.27 1863227
20020111 29.37 29.46 28.98 28.98 1345691
20020114 28.72 28.93 28.28 28.43 1190920
20020115 28.51 29.02 28.01 28.73 497682
20020116 28.28 28.67 28.22 28.34 534999
20020117 28.34 28.58 28.26 28.33 702567
20020118 28.13 28.51 28.07 28.22 871691
20020122 28.09 28.79 27.80 28.14 694673
20020123 28.20 29.68 28.12 29.62 1170826
20020124 30.31 30.34 29.81 30.07 995244
20020125 29.61 29.83 29.35 29.58 1113654
20020128 29.58 30.22 29.58 30.22 902310
20020129 30.22 30.59 28.84 29.17 1256105
20020130 29.17 29.29 28.76 29.26 1263521
20020131 29.26 29.96 29.10 29.85 1142958
20020201 29.91 29.92 29.01 29.43 522919
20020204 29.51 29.51 28.14 28.22 1177644
20020205 28.22 28.41 27.99 28.27 1099182
20020206 28.26 28.43 27.38 27.59 684746
20020207 27.13 27.57 26.92 26.97 1436352
20020208 26.77 27.26 26.62 27.21 819782
20020211 27.38 28.40 27.30 28.23 543730
20020212 28.02 28.26 27.67 28.20 362646
20020213 28.55 28.82 28.43 28.54 513829
20020214 28.64 28.97 28.29 28.45 465388
20020215 28.59 28.68 27.61 27.77 694913
20020219 27.67 27.99 26.97 27.06 1238045
20020220 27.21 27.80 26.87 27.62 690128
20020221 27.42 28.26 27.42 27.67 792511
20020222 27.67 27.67 26.55 27.02 1227639
20020225 27.07 27.52 26.96 27.31 830546
20020226 27.59 29.26 27.59 28.94 1154560
20020227 29.05 29.60 28.89 29.29 1461589
20020228 28.34 28.35 27.41 27.43 3222194
20020301 27.80 28.09 27.45 27.90 2041440
20020304 28.13 29.22 27.88 29.20 904702
20020305 28.68 29.05 28.15 28.44 1089494
20020306 28.45 29.47 28.30 29.39 769188
20020307 29.81 30.22 29.71 30.13 888794
20020308 30.85 32.62 30.85 31.67 3647155
20020311 31.19 32.11 31.19 32.03 1288997
20020312 31.35 31.52 30.52 31.09 1150493
20020313 30.27 30.75 30.14 30.47 862840
20020314 30.64 31.09 30.64 31.09 698501
20020315 30.79 31.70 30.79 31.53 691564
20020318 31.34 31.42 30.62 30.98 504084
20020319 30.89 31.34 30.42 30.55 1299100
20020320 30.19 30.80 30.19 30.39 583657
20020321 30.30 30.47 29.72 30.37 513762
20020322 30.37 30.47 29.92 29.99 482338
20020325 30.09 30.15 29.46 29.73 667532
20020326 29.63 30.55 29.38 30.14 590945
20020327 30.51 30.51 29.88 30.28 600743
20020328 30.01 30.25 29.56 29.75 1067668
20020401 29.46 29.55 28.71 29.31 775183
20020402 29.18 29.18 28.71 28.73 948428
20020403 28.58 29.39 28.56 29.11 1577009
20020404 29.18 29.71 29.18 29.67 762996
20020405 29.80 30.16 29.80 29.96 501097
20020408 29.54 30.35 29.54 30.19 548769
20020409 30.17 30.69 30.17 30.54 483414
20020410 30.54 30.86 30.48 30.79 488432
20020411 30.76 30.77 29.88 29.90 427378
20020412 30.01 30.51 29.91 30.47 798003
20020415 30.63 30.76 30.05 30.05 485325
20020416 30.21 30.92 30.21 30.88 287468
20020417 31.17 31.17 30.55 30.73 445778
20020418 30.82 31.04 30.11 30.57 492136
20020419 30.72 30.97 30.67 30.91 410770
20020422 30.92 30.92 30.30 30.36 298340
20020423 30.15 30.81 30.14 30.67 652119
20020424 30.78 30.97 30.41 30.47 264766
20020425 30.84 33.19 30.84 33.10 2762484
20020426 33.65 34.32 33.48 33.54 1522168
20020429 33.59 33.59 32.93 33.10 1055362
20020430 33.14 33.49 32.86 33.27 1037798
20020501 33.31 33.42 32.68 33.39 1050941
20020502 33.45 33.65 33.28 33.44 529413
20020503 33.35 33.47 32.77 33.18 792388
20020506 32.97 33.46 32.64 32.64 456650
20020507 32.73 32.93 32.44 32.56 931820
20020508 32.85 33.30 32.56 33.05 867540
20020509 32.65 33.30 32.65 33.08 520094
20020510 33.08 33.38 32.56 32.73 619142
20020513 33.02 33.30 32.83 33.30 609465
20020514 33.39 33.90 32.60 33.56 1973561
20020515 33.65 33.90 33.55 33.65 1033617
20020516 33.48 33.48 32.93 33.06 840060
20020517 32.85 33.31 32.02 32.65 1072447
20020520 32.65 33.17 32.37 32.63 478157
20020521 32.64 32.84 31.80 31.93 837909
20020522 31.82 32.01 31.47 31.89 794538
20020523 32.06 32.31 31.80 32.01 872200
20020524 32.35 32.59 31.84 31.86 539091
20020528 32.31 32.31 30.98 31.50 716996
20020529 31.51 31.64 30.98 31.29 852366
20020530 31.08 31.08 30.25 30.65 671116
20020531 30.97 31.59 30.97 31.39 729302
20020603 31.37 31.76 30.67 30.67 780081
20020604 30.68 30.88 30.24 30.38 1267916
20020605 30.51 31.26 30.42 31.09 1081647
20020606 31.23 31.29 30.48 30.67 680674
20020607 30.22 30.84 30.22 30.67 684976
20020610 30.50 31.08 30.47 30.98 1078302
20020611 30.98 31.39 30.48 30.57 1101122
20020612 30.57 31.01 30.57 30.96 1061814
20020613 30.84 30.92 30.34 30.34 639812
20020614 30.14 30.14 29.29 29.70 972563
20020617 29.70 30.83 29.70 30.73 715204
20020618 30.98 31.17 30.62 31.01 1090375
20020619 30.59 31.17 30.38 30.45 1007189
20020620 30.44 30.46 30.16 30.18 1204234
20020621 30.08 30.52 29.95 30.10 1271070
20020624 30.00 30.21 28.50 29.50 1238846
20020625 29.79 29.85 29.12 29.13 1305323
20020626 28.91 28.91 27.65 28.51 1886196
20020627 28.61 29.33 28.31 29.25 977829
20020628 29.33 29.95 28.95 29.49 1324180
20020701 29.41 29.56 28.36 28.53 1212947
20020702 28.32 28.32 27.32 27.61 1482915
20020703 27.62 27.64 26.73 27.62 1507978
20020705 28.24 28.90 28.07 28.83 570370
20020708 28.78 29.10 28.07 28.14 887362
20020709 28.13 28.45 25.47 25.55 5336584
20020710 25.55 25.55 23.21 23.44 6670312
20020711 22.97 24.30 22.71 23.38 2434248
20020712 23.46 23.47 22.71 22.87 2585463
20020715 22.66 22.66 21.05 22.30 2446063
20020716 22.12 22.12 21.42 21.78 1820435
20020717 22.12 22.48 20.86 21.13 1592119
20020718 21.14 21.56 20.52 20.65 1367265
20020719 20.32 20.32 19.53 19.63 1136921
20020722 19.69 19.69 18.27 18.94 1729729
20020723 19.06 19.21 18.48 18.60 2146258
20020724 17.68 20.31 17.65 20.19 2826907
20020725 20.19 20.40 18.44 19.35 1506904
20020726 19.70 20.11 18.83 20.07 1341247
20020729 20.44 21.78 20.40 21.49 1373949
20020730 21.65 21.70 20.70 21.11 1227985
20020731 21.11 21.11 20.13 20.65 1282885
20020801 20.64 20.64 19.24 19.27 2142320
20020802 19.27 19.35 17.93 18.14 2292222
20020805 18.17 18.57 17.44 17.44 1895625
20020806 17.80 18.43 17.80 18.22 1888106
20020807 17.81 18.68 17.80 18.37 2614823
20020808 18.43 18.68 17.62 18.54 1924507
20020809 18.12 19.15 18.01 18.93 1611215
20020812 18.46 18.63 18.06 18.06 1750973
20020813 19.48 20.53 19.15 19.43 2999247
20020814 20.44 21.49 19.70 21.37 1991701
20020815 21.37 22.61 21.37 22.12 1513707
20020816 22.12 22.12 21.45 21.64 1069011
20020819 21.70 22.58 21.53 21.78 1801935
20020820 21.74 21.74 21.01 21.32 1167236
20020821 21.33 21.79 20.95 21.79 1552376
20020822 21.52 21.88 21.06 21.73 835922
20020823 21.22 21.26 20.97 21.11 924121
20020826 21.11 21.37 20.61 21.26 786512
20020827 21.41 21.41 20.53 20.58 659047
20020828 20.36 20.70 20.03 20.31 769445
20020829 19.82 21.14 19.81 21.01 1289688
20020830 20.65 21.22 20.58 20.78 692703
20020903 20.19 20.44 19.94 19.96 1051109
20020904 20.11 20.89 19.87 20.88 726598
20020905 20.26 21.11 20.10 20.65 1221540
20020906 20.86 21.73 20.78 21.60 701058
20020909 21.28 21.78 21.14 21.66 879485
20020910 21.65 21.74 21.13 21.55 975919
20020911 21.70 22.14 21.70 22.00 728269
20020912 21.66 21.70 20.81 20.81 1193851
20020913 20.78 21.05 20.71 21.05 811933
20020916 20.99 21.14 20.85 21.01 524779
20020917 21.78 21.83 20.96 21.00 881991
20020918 20.56 21.12 20.43 20.98 725319
20020919 20.56 20.75 19.93 19.96 1165254
20020920 20.14 20.24 19.62 19.90 980677
20020923 19.90 19.90 18.98 19.09 781801
20020924 18.42 18.71 17.98 18.18 1773083
20020925 18.63 19.18 18.42 19.06 1189800
20020926 19.09 19.72 18.91 19.65 1323139
20020927 19.65 19.65 18.47 18.54 840546
20020930 18.21 18.24 17.37 17.98 1644391
20021001 18.46 18.49 17.23 18.49 2553811
20021002 18.49 20.15 18.40 19.03 2287014
20021003 19.22 19.30 18.35 18.98 1856136
20021004 19.01 19.18 18.30 19.07 1643795
20021007 18.76 18.96 17.78 17.95 1687527
20021008 18.39 18.67 17.54 18.09 1751991
20021009 17.71 17.75 16.91 17.13 1445158
20021010 16.78 17.94 16.28 17.79 2117451
20021011 18.55 19.86 18.54 19.30 2033802
20021014 19.30 19.70 19.05 19.37 971382
20021015 20.31 21.81 20.27 21.48 2297381
20021016 21.47 21.60 21.01 21.17 1669176
20021017 22.66 22.83 21.94 22.27 1193971
20021018 22.27 22.93 21.90 22.73 1208747
20021021 21.92 22.03 21.31 21.82 2992911
20021022 21.83 22.26 21.64 22.16 1094950
20021023 22.16 22.95 21.90 22.94 1128076
20021024 23.16 23.50 22.24 22.43 1187417
20021025 22.26 22.78 22.04 22.68 1016901
20021028 23.25 23.29 21.78 21.95 850674
20021029 21.95 22.53 21.21 22.44 1329216
20021030 22.44 22.66 21.58 21.77 1258436
20021031 21.82 22.41 21.68 21.97 988303
20021101 21.92 22.24 21.24 22.18 1947888
20021104 22.92 23.16 22.44 22.52 1277620
20021105 22.52 22.83 22.15 22.43 1290847
20021106 22.43 22.47 21.98 22.47 1329216
20021107 22.64 22.64 21.53 21.66 1231983
20021108 21.66 22.06 21.15 21.28 1059441
20021111 21.28 21.28 20.31 20.40 1400116
20021112 20.42 21.27 20.42 20.84 1996148
20021113 22.49 22.49 20.77 22.31 4770045
20021114 22.68 24.36 22.68 23.49 2132704
20021115 23.62 24.15 23.51 24.15 1677041
20021118 24.34 24.41 23.54 23.67 1193256
20021119 23.25 23.46 22.83 23.11 987111
20021120 23.11 23.62 23.08 23.56 1015948
20021121 23.56 24.21 23.54 24.17 1670844
20021122 24.18 24.18 23.20 23.28 2141045
20021125 23.37 23.84 22.99 23.50 1879253
20021126 23.51 23.71 22.24 22.66 1715052
20021127 22.83 23.24 22.70 23.24 2144262
20021129 23.73 24.10 23.52 23.82 772745
20021202 25.76 25.76 23.92 24.09 1903681
20021203 24.09 24.09 23.10 23.47 1207555
20021204 23.47 23.57 22.84 23.50 1322662
20021205 23.78 23.78 22.70 23.00 1079102
20021206 22.66 22.86 22.24 22.79 1074812
20021209 22.46 22.49 21.99 22.03 1469466
20021210 22.03 22.21 21.70 22.02 1281433
20021211 21.90 21.90 21.49 21.88 1416917
20021212 22.11 22.24 21.82 21.96 1020118
20021213 21.96 21.96 21.44 21.46 726511
20021216 21.46 22.32 21.44 22.27 1786309
20021217 22.32 22.40 21.80 21.90 1588982
20021218 21.47 21.50 20.81 21.06 1714803
20021219 21.03 21.60 20.88 20.92 1482205
20021220 21.08 21.47 21.04 21.41 1432830
20021223 21.42 21.42 20.72 20.72 1247108
20021224 20.72 20.73 20.21 20.42 823315
20021226 20.42 21.00 20.15 20.77 879115
20021227 20.63 20.68 20.06 20.22 768110
20021230 20.38 20.38 19.75 20.31 1273997
20021231 20.17 20.44 19.84 20.10 1631520
20030102 20.26 21.00 20.26 20.99 1711591
20030103 21.00 21.00 20.21 20.63 1572746
20030106 20.62 21.81 20.62 21.45 2082202
20030107 21.00 22.27 20.63 21.05 4168924
20030108 21.06 21.31 21.00 21.16 1735029
20030109 21.22 22.06 21.22 21.60 1441753
20030110 20.95 21.96 20.95 21.90 1533960
20030113 21.90 22.06 21.62 21.69 1607368
20030114 21.70 21.91 21.58 21.74 1149548
20030115 21.69 21.81 21.39 21.54 833071
20030116 21.79 21.80 21.64 21.66 931226
20030117 21.60 21.74 20.84 20.99 1124920
20030121 20.93 21.00 19.95 20.00 1985355
20030122 20.00 20.49 19.89 20.17 2279940
20030123 20.38 20.80 20.17 20.65 1030571
20030124 20.44 20.51 19.81 19.94 956211
20030127 19.83 19.83 18.95 19.38 1668760
20030128 19.56 19.88 19.41 19.76 475429
20030129 19.76 20.05 19.28 19.78 868407
20030130 19.92 20.10 19.18 19.24 643899
20030131 19.24 19.70 19.10 19.54 1286132
20030203 19.67 19.92 19.44 19.62 591906
20030204 19.48 19.48 19.21 19.25 658295
20030205 19.43 20.21 19.35 19.63 769181
20030206 19.37 19.79 19.37 19.54 867098
20030207 19.79 19.86 19.29 19.30 1076853
20030210 19.33 19.47 18.96 19.32 1068406
20030211 19.48 19.79 19.29 19.35 513501
20030212 19.15 19.43 18.91 18.91 888633
20030213 18.94 18.94 18.16 18.50 1286251
20030214 18.71 19.42 18.59 19.42 857461
20030218 19.63 19.82 19.37 19.64 793571
20030219 19.65 19.74 18.96 19.10 599878
20030220 19.16 19.21 18.79 18.90 591668
20030221 19.05 19.70 18.87 19.43 670431
20030224 19.21 19.34 18.87 18.87 785124
20030225 18.62 18.75 18.15 18.73 1172986
20030226 19.71 20.04 19.21 19.93 3565834
20030227 20.01 20.13 19.65 20.04 1656029
20030228 20.17 20.53 20.10 20.15 1121469
20030303 20.14 20.51 19.84 19.84 1055913
20030304 19.84 19.84 19.21 19.24 964302
20030305 19.24 19.50 19.00 19.37 903743
20030306 19.10 19.67 18.95 19.33 1122897
20030307 19.33 19.58 18.95 19.38 880305
20030310 19.25 19.31 18.83 18.84 826527
20030311 18.88 19.16 18.76 18.84 656867
20030312 18.84 19.08 18.49 19.00 1135746
20030313 19.39 20.16 19.37 20.15 1155021
20030314 20.29 20.89 20.26 20.71 1433901
20030317 20.65 21.89 20.44 21.83 1996777
20030318 22.04 22.22 21.95 22.06 2610236
20030319 22.06 22.26 21.65 22.13 1387857
20030320 21.89 22.31 21.36 22.22 1938225
20030321 22.56 22.88 22.18 22.66 1255760
20030324 21.89 22.18 21.38 21.59 844261
20030325 21.59 22.27 21.49 22.17 976002
20030326 22.17 22.22 21.89 22.06 1029459
20030327 21.63 21.89 21.43 21.78 846399
20030328 21.78 21.78 21.20 21.20 901638
20030331 21.20 21.37 20.31 21.05 1590399
20030401 21.05 21.05 20.62 20.97 1309454
20030402 22.15 22.64 21.74 22.59 2494176
20030403 22.64 22.87 22.43 22.54 3205626
20030404 22.64 22.76 22.36 22.58 889996
20030407 23.36 23.70 22.80 22.85 1084460
20030408 22.85 22.85 22.37 22.48 1213945
20030409 22.49 22.85 22.10 22.13 924328
20030410 22.05 23.04 22.05 23.01 833213
20030411 23.13 23.60 22.83 22.91 860536
20030414 23.13 23.40 22.83 23.40 1248632
20030415 23.41 24.14 23.17 24.12 1155142
20030416 24.08 24.18 23.58 23.68 1375978
20030417 23.68 24.40 23.53 24.29 903182
20030421 24.29 24.33 23.35 23.47 1440839
20030422 23.47 23.97 23.14 23.94 1410903
20030423 23.98 23.98 23.49 23.97 1008433
20030424 23.78 23.81 23.38 23.57 1034567
20030425 23.40 23.56 22.98 22.98 947730
20030428 23.16 23.94 23.07 23.88 949987
20030429 24.06 24.07 23.32 23.49 2574836
20030430 23.46 23.57 23.32 23.35 1860416
20030501 23.44 23.45 22.89 23.33 917675
20030502 23.19 23.83 23.11 23.82 1537299
20030505 23.99 24.50 23.88 24.19 1127939
20030506 24.07 24.75 24.07 24.50 839153
20030507 24.56 24.82 24.16 24.30 642194
20030508 24.01 24.45 23.95 24.13 817058
20030509 24.12 24.14 23.60 24.03 1283201
20030512 23.99 24.68 23.77 24.50 1085648
20030513 24.50 24.52 23.47 23.52 2410902
20030514 25.76 26.60 25.67 26.04 6508188
20030515 26.55 26.55 25.55 25.58 1969111
20030516 25.61 26.05 25.35 25.88 1993701
20030519 25.88 25.88 25.04 25.16 1233902
20030520 25.14 25.67 24.74 25.14 1333094
20030521 25.05 25.67 24.72 24.98 884651
20030522 25.07 25.97 25.04 25.67 1285458
20030523 25.67 26.20 25.47 26.10 1492989
20030527 26.10 26.71 25.71 26.59 959847
20030528 26.62 27.22 26.56 27.08 1595270
20030529 27.04 27.35 26.60 26.77 1043952
20030530 26.98 27.58 26.94 27.58 708600
20030602 27.74 28.29 27.37 27.89 1135660
20030603 27.85 27.86 27.26 27.72 626039
20030604 27.72 28.20 27.45 28.20 751484
20030605 27.91 28.92 27.57 28.78 1013185
20030606 29.38 29.54 28.54 28.74 1772628
20030609 28.64 28.67 28.09 28.33 739486
20030610 28.54 28.62 27.77 28.26 1464123
20030611 28.18 28.71 28.00 28.65 993584
20030612 28.96 28.96 28.16 28.63 648609
20030613 28.70 28.86 27.71 27.92 557139
20030616 28.19 28.76 28.00 28.76 610239
20030617 28.78 28.78 28.07 28.18 734378
20030618 28.24 28.24 27.48 27.80 1351860
20030619 27.80 27.91 26.98 27.03 1170734
20030620 27.19 27.59 26.98 27.21 731146
20030623 27.00 27.09 26.45 26.78 607548
20030624 26.73 27.16 26.64 26.97 761511
20030625 26.98 27.37 26.73 26.89 683462
20030626 26.83 27.47 26.60 27.21 675634
20030627 27.12 27.48 26.94 27.17 604346
20030630 27.22 27.91 27.17 27.55 854861
20030701 27.32 27.76 26.89 27.69 829241
20030702 27.74 27.82 27.44 27.72 628187
20030703 27.72 28.23 27.48 27.75 449790
20030707 27.91 28.79 27.91 28.69 680260
20030708 28.54 29.20 28.49 29.14 862453
20030709 28.66 29.09 28.28 28.61 1220553
20030710 28.37 28.44 27.72 28.02 627357
20030711 28.09 28.77 28.06 28.76 660569
20030714 29.18 29.61 29.02 29.30 910611
20030715 29.43 29.60 29.11 29.52 981424
20030716 29.55 29.72 29.14 29.72 1273337
20030717 29.72 29.79 28.90 29.14 872535
20030718 29.15 29.93 28.84 29.67 1034208
20030721 29.68 29.68 29.04 29.09 620003
20030722 29.33 29.33 28.39 28.98 1213555
20030723 29.03 29.05 28.46 28.98 553697
20030724 29.08 29.51 29.08 29.09 460940
20030725 29.09 29.20 28.63 29.20 752022
20030728 29.13 29.72 28.96 29.64 1216520
20030729 29.68 29.92 29.13 29.30 773847
20030730 29.42 29.46 28.79 29.02 494152
20030731 29.09 29.62 28.87 28.97 1163380
20030801 28.66 28.98 28.16 28.55 885820
20030804 28.49 28.58 27.64 28.05 1241429
20030805 28.05 28.38 27.74 27.88 846558
20030806 27.78 28.33 27.69 28.01 609446
20030807 28.24 28.66 28.17 28.50 1332763
20030808 28.62 29.25 28.55 29.19 1297297
20030811 29.41 30.44 29.32 30.39 2197707
20030812 30.35 30.66 30.01 30.59 2566957
20030813 30.14 31.80 29.93 31.54 4326617
20030814 32.02 32.02 31.50 31.68 2102459
20030815 31.68 31.99 31.38 31.87 834222
20030818 31.91 32.95 31.78 32.74 1650297
20030819 32.86 33.39 32.58 33.14 1392782
20030820 32.94 33.30 32.77 33.15 1073944
20030821 33.12 33.28 32.67 32.95 1232533
20030822 32.96 33.24 32.69 32.92 1581025
20030825 32.92 32.97 32.63 32.86 641235
20030826 32.80 32.98 32.29 32.37 1792754
20030827 32.04 32.12 31.87 31.91 1352809
20030828 32.01 32.80 31.84 32.38 1600241
20030829 32.42 32.81 32.25 32.81 560221
20030902 32.60 33.42 32.29 33.41 1479253
20030903 33.34 33.73 33.16 33.36 1826085
20030904 33.40 33.40 32.86 33.18 1357079
20030905 33.18 33.59 32.80 32.84 1260408
20030908 32.86 33.21 32.12 32.95 1025905
20030909 32.95 32.95 31.83 31.84 1352097
20030910 31.84 32.41 31.41 31.41 1235380
20030911 31.70 32.74 31.67 32.38 1080943
20030912 32.31 33.09 31.62 32.99 1285436
20030915 33.03 33.04 32.37 32.39 846321
20030916 32.58 33.11 32.26 32.90 807297
20030917 32.97 33.18 32.75 33.13 485967
20030918 33.17 33.55 32.79 33.48 685554
20030919 33.48 33.77 33.43 33.77 1173036
20030922 33.77 33.77 33.01 33.04 1184645
20030923 33.13 33.26 32.81 33.19 823447
20030924 33.36 33.47 32.42 32.42 763504
20030925 32.63 32.68 32.00 32.24 1013582
20030926 32.16 32.20 31.39 31.39 657952
20030929 31.75 32.12 31.57 32.12 1494075
20030930 32.06 32.06 31.49 31.51 1659688
20031001 31.61 32.66 31.58 32.58 1345046
20031002 32.54 32.68 32.25 32.50 1006356
20031003 32.92 33.17 32.72 32.73 1204310
20031006 32.88 32.92 32.67 32.82 1011332
20031007 32.82 33.01 31.97 32.88 983611
20031008 32.88 32.88 32.49 32.67 1121030
20031009 33.01 35.00 32.93 34.42 2875016
20031010 34.42 34.58 34.06 34.37 775469
20031013 34.47 35.45 34.46 35.40 1005290
20031014 35.22 36.25 35.12 36.21 1256672
20031015 36.21 36.72 35.58 36.30 2066377
20031016 36.26 36.32 35.89 36.30 1489810
20031017 36.28 36.30 35.47 35.58 749407
20031020 35.58 36.41 35.38 36.38 1212248
20031021 36.38 38.15 36.20 37.62 2896695
20031022 37.62 37.63 36.80 37.21 1291856
20031023 36.64 37.22 36.47 37.11 1037986
20031024 37.12 37.18 36.09 36.82 979939
20031027 36.97 37.72 36.91 37.67 829726
20031028 37.67 38.83 37.53 38.83 1375966
20031029 38.51 39.63 38.32 39.51 2053820
20031030 39.97 40.00 39.10 39.51 1221132
20031031 39.67 40.14 39.51 40.05 1134535
20031103 40.05 40.86 40.05 40.82 1263424
20031104 40.94 40.98 40.01 40.12 1343506
20031105 40.18 40.18 39.48 39.74 1013938
20031106 39.89 40.27 39.80 40.20 1166876
20031107 40.20 40.22 39.72 39.85 905543
20031110 40.01 40.10 39.60 39.84 1561007
20031111 41.36 41.74 40.67 41.13 2989215
20031112 41.49 41.49 40.56 40.63 2025862
20031113 38.62 39.25 37.54 37.73 5734986
20031114 37.99 38.05 36.55 36.60 3399814
20031117 36.30 36.54 35.66 35.98 2205454
20031118 35.96 36.28 35.12 35.14 2208179
20031119 35.18 35.50 35.07 35.36 1467894
20031120 35.22 37.14 35.14 36.29 2166124
20031121 36.29 36.30 35.62 35.82 1587188
20031124 36.30 37.67 36.17 37.61 1579014
20031125 37.51 37.83 37.18 37.54 1986176
20031126 38.07 38.13 37.41 37.85 1078027
20031128 37.85 38.35 37.78 38.28 768479
20031201 38.42 38.67 37.56 38.15 1179551
20031202 38.45 38.45 37.73 37.78 943096
20031203 37.82 37.99 37.02 37.09 1155148
20031204 37.10 37.14 35.57 36.32 1687409
20031205 36.04 36.21 35.75 35.96 1357130
20031208 35.87 36.38 35.87 36.32 1008962
20031209 36.35 36.61 35.50 35.50 805796
20031210 35.69 35.72 35.12 35.39 1163914
20031211 35.39 37.14 35.39 36.74 1324433
20031212 36.75 36.80 36.20 36.51 605946
20031215 37.23 37.52 35.84 35.84 856972
20031216 35.84 35.94 34.89 35.46 1389234
20031217 35.46 36.34 35.28 36.18 753484
20031218 36.41 37.01 36.14 36.95 907660
20031219 36.95 36.97 36.18 36.66 893224
20031222 36.66 37.27 36.48 36.82 770405
20031223 36.82 37.31 36.82 37.30 682253
20031224 37.20 37.54 36.81 37.41 422060
20031226 37.47 37.99 37.47 37.81 321012
20031229 37.82 38.01 37.27 37.72 779515
20031230 37.72 37.82 37.22 37.77 613981
20031231 37.77 38.33 37.54 38.20 902809
20040102 38.19 38.22 36.70 36.81 955108
20040105 36.81 37.08 36.44 36.59 1022907
20040106 36.59 37.03 36.43 36.90 1275764
20040107 37.02 37.02 35.83 36.39 1711668
20040108 36.64 37.19 35.25 35.50 2599686
20040109 35.28 36.03 35.24 35.45 1500697
20040112 35.58 35.69 34.08 34.54 2194428
20040113 34.63 34.74 34.12 34.19 1417989
20040114 34.57 34.57 32.98 33.13 3613719
20040115 33.21 34.10 33.09 33.80 2105804
20040116 33.90 34.45 33.59 34.20 1802896
20040120 34.44 34.44 33.85 34.25 934874
20040121 34.25 34.88 34.12 34.71 1440944
20040122 34.65 34.95 34.31 34.45 763897
20040123 34.46 34.76 34.17 34.27 967177
20040126 34.23 34.72 33.75 34.61 1200984
20040127 34.67 34.90 34.29 34.44 1199919
20040128 34.44 34.85 33.65 33.79 881155
20040129 33.47 34.10 33.05 33.54 1359892
20040130 33.39 33.59 32.96 33.50 1013914
20040202 33.50 34.16 33.11 33.37 1067397
20040203 33.14 33.69 32.74 32.88 1530633
20040204 32.88 33.44 32.75 32.91 1051305
20040205 32.99 33.38 32.66 32.74 804837
20040206 32.67 33.68 32.66 33.64 884113
20040209 33.63 33.97 33.39 33.54 841754
20040210 33.43 33.56 33.21 33.45 881274
20040211 33.48 33.81 33.20 33.71 965047
20040212 33.71 34.07 33.55 33.69 662730
20040213 33.64 33.81 32.94 32.94 622855
20040217 33.36 34.71 33.36 34.65 1846202
20040218 34.65 34.65 33.82 33.94 1243225
20040219 34.35 34.35 33.75 33.85 854769
20040220 34.00 34.00 33.18 33.24 914168
20040223 33.34 33.48 31.53 31.97 1668243
20040224 31.97 32.18 30.92 31.37 2340913
20040225 32.52 33.52 32.08 33.37 3916391
20040226 33.64 36.27 33.59 36.05 3878527
20040227 35.75 36.17 35.10 35.54 1923586
20040301 35.62 35.90 35.43 35.77 974749
20040302 35.61 35.74 35.28 35.50 847788
20040303 35.37 35.60 35.10 35.46 725560
20040304 35.77 35.88 35.54 35.69 803653
20040305 35.70 36.56 35.62 36.09 1683271
20040308 36.26 36.26 34.99 35.06 818799
20040309 34.96 35.09 34.24 34.44 886007
20040310 34.57 34.84 33.81 33.84 1035804
20040311 33.81 33.81 32.45 32.45 1713680
20040312 32.75 33.43 32.68 33.43 1442719
20040315 33.21 33.21 32.55 32.73 779397
20040316 32.80 32.96 32.04 32.34 690063
20040317 32.58 32.83 32.28 32.70 867833
20040318 32.70 32.70 32.12 32.41 1099917
20040319 32.31 32.50 32.12 32.37 1288751
20040322 32.16 32.17 31.24 31.31 1045559
20040323 31.31 31.44 30.67 30.91 1533833
20040324 30.67 30.93 29.99 30.10 1499209
20040325 30.46 31.86 30.25 31.61 1671854
20040326 31.70 32.85 31.62 32.52 1280361
20040329 32.96 32.99 32.63 32.82 1622223
20040330 32.63 32.84 32.37 32.50 962722
20040331 32.50 32.58 32.01 32.30 897848
20040401 32.33 32.77 32.03 32.47 1463404
20040402 33.16 33.25 32.60 33.04 774716
20040405 33.00 33.43 32.92 33.27 791850
20040406 33.00 33.42 32.92 33.30 433089
20040407 33.02 33.33 32.71 33.07 587063
20040408 33.34 33.41 32.42 32.76 1164673
20040412 32.76 33.07 32.35 32.59 671790
20040413 32.61 32.82 31.63 31.82 1720540
20040414 31.44 32.17 31.26 32.17 1104289
20040415 32.39 32.75 32.24 32.67 1226594
20040416 33.21 33.42 32.79 33.32 1340745
20040419 33.15 33.48 32.77 33.48 1133949
20040420 33.81 34.87 33.77 34.28 1894957
20040421 34.23 34.57 34.13 34.56 1674099
20040422 34.39 35.23 34.24 35.14 964377
20040423 35.20 35.22 34.68 34.97 606679
20040426 34.97 35.11 34.21 34.46 836872
20040427 34.46 35.05 34.37 34.67 557521
20040428 34.44 34.45 33.58 33.60 1032206
20040429 33.68 34.04 32.86 33.09 589899
20040430 33.00 33.38 32.79 33.00 992974
20040503 33.01 33.38 32.73 33.09 909310
20040504 33.22 33.33 32.72 32.99 1158883
20040505 33.16 33.66 33.00 33.54 754745
20040506 33.28 33.28 32.24 32.41 1203905
20040507 32.20 32.78 31.19 31.22 1937498
20040510 31.10 31.12 30.21 30.57 1457378
20040511 30.89 31.79 30.82 31.44 1107361
20040512 31.45 31.47 30.34 31.23 1766508
20040513 29.62 29.95 28.63 28.84 4041969
20040514 28.85 29.61 28.31 28.34 3794168
20040517 28.35 28.35 27.40 27.49 3012835
20040518 27.88 29.09 27.88 28.77 3433871
20040519 28.98 29.09 28.32 28.32 2621814
20040520 28.45 28.86 28.43 28.69 1485029
20040521 28.77 28.85 28.33 28.38 1091408
20040524 28.71 29.41 28.56 29.18 1770407
20040525 29.03 29.66 28.84 29.58 1326801
20040526 29.60 29.62 29.32 29.35 965558
20040527 29.70 30.11 29.64 29.64 1166800
20040528 29.72 29.93 29.36 29.93 2296732
20040601 29.93 30.42 29.64 29.93 1168573
20040602 30.31 30.74 30.00 30.74 1595753
20040603 30.40 31.13 30.32 30.39 1236638
20040604 30.76 30.79 30.40 30.59 842190
20040607 30.71 31.72 30.66 31.68 1272916
20040608 31.35 31.90 31.26 31.72 1496019
20040609 31.52 31.64 31.32 31.39 1197642
20040610 31.38 31.73 31.31 31.49 1186653
20040614 31.51 31.51 31.06 31.35 1570347
20040615 31.40 32.01 31.40 31.67 1312857
20040616 31.67 31.67 30.99 31.45 1415428
20040617 31.28 31.51 31.17 31.43 820184
20040618 31.43 32.07 31.32 31.98 1491244
20040621 31.96 32.38 31.87 32.16 1348844
20040622 32.16 32.16 31.23 31.23 1429777
20040623 31.24 31.73 30.86 31.72 1140259
20040624 31.62 32.05 31.46 31.80 551194
20040625 31.81 32.38 31.74 32.12 1245849
20040628 32.26 32.32 31.79 31.80 481705
20040629 31.80 31.80 30.79 31.10 1195001
20040630 31.23 31.40 30.68 31.23 975679
20040701 31.15 31.21 30.69 30.92 896988
20040702 30.93 30.98 30.30 30.31 495626
20040706 30.28 30.34 29.55 29.91 1227563
20040707 29.92 30.64 29.91 30.35 728043
20040708 30.32 30.33 29.51 29.54 776768
20040709 29.55 29.79 29.28 29.77 549542
20040712 29.77 29.98 29.20 29.39 1104040
20040713 29.50 30.32 29.47 30.27 956685
20040714 30.09 30.67 29.79 30.24 1268147
20040715 30.51 30.82 30.34 30.55 1261894
20040716 30.76 30.83 30.01 30.07 820302
20040719 30.07 30.09 29.21 29.36 1314041
20040720 29.41 29.93 29.36 29.92 1894847
20040721 29.94 30.01 29.23 29.28 715655
20040722 29.29 29.56 28.43 29.45 1223079
20040723 29.45 29.58 29.01 29.34 1008477
20040726 29.28 29.34 28.79 28.94 702678
20040727 29.07 29.92 29.00 29.85 698667
20040728 29.86 29.86 28.67 29.62 990427
20040729 29.67 30.51 29.66 30.39 1056494
20040730 30.26 30.44 30.09 30.30 750695
20040802 30.32 30.46 29.92 30.41 705627
20040803 30.30 30.31 28.83 28.98 1861931
20040804 28.69 28.70 27.94 28.20 2276152
20040805 28.25 28.30 27.12 27.12 1554598
20040806 27.08 27.08 26.48 26.64 1391670
20040809 26.45 27.14 26.31 27.11 1796807
20040810 27.12 27.48 26.98 27.48 1490182
20040811 27.12 27.35 26.90 26.95 1657947
20040812 24.79 25.09 22.89 22.97 15521558
20040813 23.14 23.69 23.12 23.48 4662496
20040816 23.56 25.86 23.52 25.22 4069420
20040817 25.28 25.93 25.17 25.36 3728109
20040818 25.37 25.53 24.75 25.38 2645070
20040819 25.28 25.34 24.73 24.84 1571705
20040820 24.84 25.11 24.78 25.02 1348726
20040823 25.07 25.09 24.56 24.72 1185562
20040824 25.00 25.13 24.57 24.75 1283366
20040825 24.75 25.92 24.71 25.89 2231911
20040826 25.77 26.28 25.61 26.28 2011173
20040827 26.25 26.50 26.12 26.27 1364417
20040830 26.36 26.56 26.23 26.28 878229
20040831 26.40 26.40 25.89 26.23 995264
20040901 26.26 26.52 26.06 26.40 969308
20040902 26.40 26.73 26.23 26.55 1256467
20040903 26.58 26.91 26.56 26.67 850386
20040907 26.95 26.95 26.46 26.70 870797
20040908 26.77 27.31 26.59 26.59 1231220
20040909 26.60 26.60 25.78 25.94 1740532
20040910 26.03 26.59 25.87 26.56 1251984
20040913 26.51 26.91 26.51 26.91 1208922
20040914 26.91 27.00 26.54 27.00 1271215
20040915 27.11 27.48 26.83 27.43 1722245
20040916 27.44 27.59 27.17 27.23 837740
20040917 27.34 27.41 26.83 26.87 920761
20040920 26.81 26.84 26.54 26.69 847514
20040921 26.72 27.13 26.57 27.03 611760
20040922 26.69 26.99 26.42 26.60 659217
20040923 26.63 26.96 26.37 26.87 710913
20040924 26.83 27.00 26.74 26.85 648854
20040927 26.85 26.85 26.03 26.03 1083858
20040928 26.04 26.04 25.37 25.69 1902992
20040929 25.70 25.82 25.25 25.26 2043361
20040930 25.29 26.14 25.21 26.10 1563727
20041001 26.27 26.83 26.14 26.51 1382613
20041004 26.55 26.98 26.51 26.73 1264500
20041005 26.58 26.88 26.42 26.63 639551
20041006 26.63 26.89 26.22 26.43 818781
20041007 26.43 26.75 26.22 26.32 743180
20041008 26.32 26.32 25.05 25.05 1779109
20041011 25.03 25.46 25.01 25.42 1211980
20041012 25.37 25.37 25.04 25.27 1478116
20041013 25.24 25.60 24.52 24.63 1871786
20041014 24.75 24.76 24.33 24.52 1535818
20041015 24.53 24.75 24.36 24.43 1113651
20041018 24.44 24.84 24.37 24.75 878014
20041019 24.89 25.27 24.52 24.61 1881089
20041020 24.50 24.75 24.20 24.24 1392976
20041021 24.12 24.54 23.85 24.07 2033940
20041022 24.20 24.40 23.99 24.01 1319259
20041025 24.02 24.07 23.68 23.95 906394
20041026 24.20 24.51 24.02 24.03 2406413
20041027 24.04 24.70 23.80 24.40 3092480
20041028 24.63 25.25 24.54 24.85 2489434
20041029 24.85 25.07 24.75 24.91 1592225
20041101 25.34 25.59 25.03 25.27 1343046
20041102 25.48 25.74 25.20 25.41 1402750
20041103 26.16 26.59 25.39 25.46 3192104
20041104 26.20 26.37 25.51 26.37 2543603
20041105 27.56 27.82 27.32 27.52 3220366
20041108 27.52 27.52 26.82 27.28 1658877
20041109 27.58 27.59 26.80 26.83 1927368
20041110 27.09 27.34 26.96 27.28 2073036
20041111 25.25 25.74 25.09 25.72 15688613
20041112 25.65 26.65 25.40 26.49 3572114
20041115 26.79 27.00 26.46 26.75 2485077
20041116 26.83 26.83 26.20 26.37 1275452
20041117 26.71 26.83 26.43 26.54 1449854
20041118 26.54 26.57 26.38 26.54 1220576
20041119 26.83 26.86 26.25 26.46 2002970
20041122 26.46 26.48 26.18 26.32 1752613
20041123 26.32 27.12 26.27 26.86 1783819
20041124 27.17 27.51 27.06 27.26 3771127
20041126 27.41 27.46 27.18 27.37 1159577
20041129 27.43 27.48 26.62 26.68 1625786
20041130 26.76 26.76 25.90 25.99 2217881
20041201 26.20 26.95 26.20 26.68 2358839
20041202 26.68 27.04 26.49 26.58 1678189
20041203 26.58 26.77 26.33 26.42 1706569
20041206 26.26 26.29 25.90 26.12 1585866
20041207 25.99 26.58 25.73 26.16 2234367
20041208 26.24 26.39 25.71 25.83 1690436
20041209 25.77 25.78 25.37 25.54 4077184
20041210 25.54 25.65 25.29 25.37 1746607
20041213 25.82 26.24 25.60 25.60 2292776
20041214 25.82 26.04 25.65 25.96 4604628
20041215 26.04 26.66 26.00 26.20 2051486
20041216 26.29 26.46 26.18 26.33 1835237
20041217 26.23 26.51 26.07 26.10 2312645
20041220 26.38 26.60 26.19 26.33 2100150
20041221 26.29 26.61 26.21 26.59 2041150
20041222 26.59 26.88 26.40 26.60 1278025
20041223 26.74 27.18 26.58 27.08 1738979
20041227 27.17 27.23 26.69 26.84 993249
20041228 26.38 26.85 26.36 26.53 1534712
20041229 26.54 27.01 26.47 27.00 978323
20041230 27.06 27.49 26.98 27.41 1742035
20041231 27.43 27.43 27.11 27.20 829529
20050103 27.41 27.78 26.89 26.89 2028457
20050104 27.06 27.11 26.38 26.57 2229904
20050105 26.50 26.61 25.99 26.09 2255173
20050106 26.25 26.33 25.70 25.78 2601300
20050107 27.01 27.66 26.57 26.80 7249743
20050110 26.72 27.19 26.67 26.80 1754728
20050111 26.83 27.14 26.65 26.88 1235127
20050112 26.88 26.97 26.67 26.94 1108546
20050113 26.94 27.06 26.80 26.93 1406839
20050114 26.89 27.00 26.73 26.83 1136401
20050118 26.83 27.22 26.78 27.14 955287
20050119 26.97 27.04 26.73 26.80 1034972
20050120 26.77 27.17 26.73 27.02 1903992
20050121 27.08 27.21 26.78 26.87 2227671
20050124 26.87 27.05 26.67 26.84 1524251
20050125 27.01 27.23 26.99 27.07 1985676
20050126 27.20 27.23 26.94 27.16 1018401
20050127 27.01 27.12 26.74 26.97 1581371
20050128 26.84 26.93 26.55 26.80 809079
20050131 26.84 26.95 26.64 26.74 734330
20050201 26.16 26.70 25.40 26.63 3429066
20050202 26.42 26.62 26.11 26.39 1304470
20050203 26.37 26.48 25.99 26.06 1420707
20050204 25.97 26.26 25.97 26.23 1322922
20050207 26.12 26.41 26.04 26.29 796033
20050208 26.21 26.44 26.19 26.26 938245
20050209 26.26 26.26 25.75 25.78 1300474
20050210 25.85 25.98 25.49 25.81 1122062
20050211 25.87 26.79 25.86 26.53 1564917
20050214 26.61 26.61 26.18 26.40 820597
20050215 26.35 26.78 26.35 26.54 1100554
20050216 26.54 26.54 26.27 26.47 638072
20050217 26.50 26.62 25.98 26.03 908392
20050218 26.10 26.68 26.06 26.50 1428347
20050222 26.50 26.52 25.95 26.16 1354302
20050223 26.17 26.36 26.12 26.28 720226
20050224 26.15 26.33 25.71 26.33 1083630
20050225 26.24 26.47 26.21 26.31 1240063
20050228 25.53 25.98 25.49 25.65 3493238
20050301 25.55 25.82 25.55 25.74 1987086
20050302 25.67 26.01 25.57 25.87 2363771
20050303 26.21 26.55 25.99 26.29 1909986
20050304 26.55 26.68 26.18 26.55 1615572
20050307 26.63 26.87 26.46 26.74 1449855
20050308 26.65 27.03 26.65 26.96 1223844
20050309 26.83 26.95 26.70 26.77 1300003
20050310 26.81 26.93 26.50 26.87 968920
20050311 26.74 26.89 26.33 26.47 1267683
20050314 26.49 27.12 26.45 27.05 1452440
20050315 27.08 27.28 26.86 27.11 1390267
20050316 27.10 27.10 26.62 26.64 898285
20050317 26.73 27.19 26.48 27.13 1621509
20050318 27.45 28.43 27.45 28.27 3751301
20050321 28.27 28.40 27.91 28.13 2649219
20050322 28.02 28.38 27.82 27.85 1215047
20050323 27.77 27.82 27.48 27.54 1197803
20050324 27.54 27.84 27.45 27.80 1494116
20050328 29.05 29.56 28.91 29.28 3975236
20050329 29.21 29.30 28.38 28.45 2080641
20050330 28.71 29.22 28.71 29.15 1424788
20050331 29.79 30.05 29.37 29.43 2196891
20050401 29.43 29.70 28.58 28.72 1757817
20050404 28.64 28.98 28.33 28.80 1349126
20050405 28.80 29.13 28.64 28.92 934453
20050406 28.98 29.00 28.58 28.70 1004484
20050407 28.70 28.78 28.20 28.58 833688
20050408 28.57 28.78 28.27 28.37 1214343
20050411 28.37 28.74 28.23 28.31 790871
20050412 28.31 28.63 28.17 28.45 1079442
20050413 28.17 28.63 28.12 28.18 988413
20050414 28.18 28.26 27.77 27.81 933280
20050415 27.81 27.81 27.07 27.17 1554058
20050418 27.04 27.44 26.85 27.39 1834887
20050419 27.39 27.72 27.13 27.34 1331531
20050420 27.34 27.34 26.92 27.04 1015041
20050421 27.38 27.46 27.18 27.27 1881926
20050422 27.28 27.28 26.42 26.46 1580804
20050425 26.60 27.13 26.56 26.90 1142083
20050426 26.90 26.98 26.48 26.48 1296808
20050427 26.49 26.64 26.18 26.35 1145250
20050428 26.17 26.48 25.87 25.99 1695528
20050429 26.08 26.13 25.17 25.70 2325457
20050502 25.68 25.92 25.59 25.72 1536228
20050503 25.64 25.99 25.61 25.81 1396987
20050504 25.87 26.11 25.66 25.86 1499512
20050505 25.97 26.18 25.74 25.93 1277218
20050506 25.99 26.20 25.92 25.99 1356751
20050509 26.09 26.15 25.80 25.98 917678
20050510 25.92 25.98 25.51 25.57 1519923
20050511 25.70 25.89 25.43 25.70 1351590
20050512 25.61 25.83 24.89 25.38 2814268
20050513 26.43 26.43 24.38 24.98 3963154
20050516 25.09 25.19 24.88 25.05 1419392
20050517 25.06 25.55 24.97 25.22 1792305
20050518 25.79 26.37 25.50 26.13 2138825
20050519 26.15 26.55 26.03 26.20 1376693
20050520 26.48 26.48 25.96 26.26 1273113
20050523 26.30 26.92 26.30 26.78 1397222
20050524 26.57 26.90 26.51 26.85 1487312
20050525 26.88 26.88 26.44 26.54 896563
20050526 26.54 26.85 26.34 26.62 683537
20050527 26.59 26.97 26.59 26.94 575147
20050531 26.95 26.96 26.49 26.54 698552
20050601 26.51 27.25 26.47 27.03 1407896
20050602 27.07 27.44 26.90 27.39 1152758
20050603 27.30 27.62 27.24 27.29 1134106
20050606 27.24 27.38 26.94 27.26 823599
20050607 27.24 27.84 27.24 27.46 1161673
20050608 27.96 28.76 27.88 28.35 2748929
20050609 27.79 28.29 27.58 28.01 2835617
20050610 28.00 28.07 27.68 28.01 905596
20050613 27.89 28.35 27.88 28.15 886006
20050614 28.01 28.67 27.95 28.11 1449540
20050615 28.11 28.32 27.83 28.04 841547
20050616 27.88 28.22 27.88 28.13 867936
20050617 28.41 28.44 27.89 28.22 1069561
20050620 27.94 28.19 27.70 27.94 610492
20050621 27.86 28.01 27.74 27.80 491717
20050622 27.68 28.71 27.68 28.53 1354972
20050623 28.50 28.57 27.74 27.86 950786
20050624 27.79 27.89 27.53 27.64 953243
20050627 27.46 27.69 27.17 27.59 778533
20050628 27.64 28.15 27.60 27.99 924105
20050629 28.11 28.34 27.80 28.23 675321
20050630 28.23 28.28 27.73 28.00 1435716
20050701 27.97 28.18 27.78 28.08 626992
20050705 28.03 28.54 27.93 28.42 1159315
20050706 28.41 28.52 28.06 28.07 694396
20050707 27.69 28.05 27.66 28.02 977115
20050708 28.09 28.58 27.88 28.50 630737
20050711 28.62 29.21 28.54 28.91 1099518
20050712 28.85 29.23 28.77 29.04 1053295
20050713 28.85 28.94 28.67 28.74 503419
20050714 29.01 29.10 28.75 28.97 1402482
20050715 29.05 29.17 28.88 29.01 769405
20050718 28.97 29.48 28.84 29.30 645481
20050719 29.43 29.67 29.22 29.41 1069561
20050720 29.17 29.31 28.76 29.20 912403
20050721 29.10 29.38 28.82 29.10 1122454
20050722 29.23 29.40 28.99 29.18 541334
20050725 29.23 29.35 28.67 28.81 446314
20050726 28.89 29.41 28.82 29.35 655779
20050727 29.34 29.48 28.87 29.47 667364
20050728 29.45 29.77 29.41 29.59 648407
20050729 29.51 29.65 29.08 29.08 472058
20050801 29.27 29.82 29.27 29.76 960850
20050802 29.70 29.91 29.65 29.82 1030359
20050803 29.40 29.50 28.97 29.12 1575906
20050804 28.85 28.88 28.52 28.71 806266
20050805 28.63 28.99 28.53 28.95 839617
20050808 29.05 29.23 28.60 28.70 751501
20050809 28.86 29.12 28.83 29.07 1008477
20050810 29.18 29.90 29.18 29.49 1759978
20050811 29.64 30.54 29.64 30.45 2354673
20050812 30.45 30.45 29.64 30.02 1343856
20050815 30.02 30.33 29.61 30.22 808022
20050816 30.18 30.18 28.88 29.48 1666947
20050817 29.40 29.73 29.00 29.52 835170
20050818 29.31 29.68 28.91 29.42 624067
20050819 29.48 29.57 29.05 29.23 838447
20050822 29.35 29.46 28.66 28.81 854947
20050823 28.88 29.33 28.88 29.28 771512
20050824 29.01 29.65 28.84 29.23 1315537
20050825 29.23 29.36 29.10 29.25 779586
20050826 29.27 29.57 28.90 29.26 1711766
20050829 29.05 29.44 29.00 29.22 1031062
20050830 29.05 29.10 28.29 28.47 1472928
20050831 30.76 32.30 30.76 31.98 9400552
20050901 32.20 32.23 31.22 31.58 3138354
20050902 31.62 31.65 31.32 31.45 1576725
20050906 32.16 33.02 31.83 32.98 2272291
20050907 32.98 33.63 32.98 33.47 2399257
20050908 32.90 33.35 32.61 32.70 2158781
20050909 32.99 33.24 32.76 32.86 1012338
20050912 32.99 33.46 32.87 33.32 979690
20050913 33.33 33.48 33.09 33.28 1840605
20050914 33.33 33.50 32.45 32.45 1246027
20050915 32.23 32.49 31.71 31.92 3705315
20050916 31.99 32.41 31.70 32.34 1739977
20050919 32.34 32.39 31.80 32.00 1147724
20050920 32.03 32.40 31.34 31.39 2463245
20050921 31.39 31.57 30.76 31.31 2517310
20050922 31.56 32.26 31.34 31.88 1645978
20050923 31.85 32.57 31.71 32.20 1616552
20050926 32.41 32.88 32.11 32.53 1837479
20050927 32.54 33.19 32.38 33.07 2416071
20050928 33.27 33.91 32.89 33.07 2973293
20050929 33.18 33.96 32.97 33.90 2181715
20050930 33.74 34.32 33.48 34.06 1955767
20051003 34.07 35.15 34.07 35.00 2741857
20051004 35.51 35.51 34.74 34.74 1914430
20051005 34.56 34.65 33.63 33.77 1611765
20051006 33.74 34.47 33.06 33.32 2322655
20051007 33.74 34.47 33.44 33.81 1361178
20051010 33.88 33.91 33.24 33.32 1069606
20051011 33.36 33.70 33.16 33.31 1323929
20051012 33.19 33.61 32.47 33.48 1909293
20051013 33.31 33.78 32.70 33.01 2197129
20051014 33.07 33.61 32.80 33.30 1325330
20051017 33.25 33.42 32.97 33.28 981678
20051018 33.28 33.45 32.72 33.02 885344
20051019 32.54 33.74 32.20 33.63 2246522
20051020 33.44 33.74 32.63 32.75 2364225
20051021 33.01 33.18 32.47 32.54 1638388
20051024 32.76 33.30 32.75 33.12 1619471
20051025 32.99 33.00 32.27 32.50 1483085
20051026 32.35 33.12 32.03 32.53 2258316
20051027 32.53 32.68 31.06 31.56 2167936
20051028 32.11 32.95 31.75 32.84 2506333
20051031 33.13 33.94 33.13 33.74 2603602
20051101 33.53 33.60 32.54 32.76 2940481
20051102 32.97 33.40 32.78 33.36 2668642
20051103 33.94 34.85 33.94 34.45 2544517
20051104 34.60 35.22 34.46 35.15 2243252
20051107 35.20 35.69 34.95 35.54 2526651
20051108 35.15 36.91 34.97 35.08 1384765
20051109 35.33 36.05 35.20 36.03 2003292
20051110 35.97 36.11 35.55 35.94 2351264
20051111 35.88 35.97 35.50 35.59 1572764
20051114 35.75 35.93 35.58 35.69 1035159
20051115 35.75 35.78 34.88 35.33 1175048
20051116 35.37 35.63 34.92 35.63 699447
20051117 35.64 36.11 35.63 36.11 1241373
20051118 36.78 36.82 36.33 36.71 2127301
20051121 36.73 36.91 36.11 36.74 1911511
20051122 35.20 36.40 35.10 36.18 4165623
20051123 35.97 36.53 35.81 36.41 2667591
20051125 36.58 37.08 35.99 37.06 795198
20051128 37.17 37.51 35.99 36.37 3872416
20051129 36.40 36.59 35.90 36.09 3570217
20051130 34.26 35.57 34.17 34.86 6945196
20051201 34.47 35.17 34.30 35.00 2300703
20051202 35.07 35.87 34.86 35.16 1467555
20051205 35.28 35.33 34.70 35.09 1677155
20051206 34.59 35.75 34.54 35.39 1511226
20051207 35.54 35.54 34.86 35.11 1411389
20051208 35.04 35.17 34.71 34.76 2632678
20051209 34.78 34.80 33.78 34.44 2340288
20051212 34.44 34.75 34.15 34.26 1740911
20051213 34.14 34.35 33.61 33.62 2366794
20051214 33.23 34.50 33.23 34.50 3114000
20051215 34.36 34.48 33.74 34.07 1162671
20051216 34.32 34.32 33.60 33.61 1665276
20051219 33.79 33.79 33.29 33.36 1290385
20051220 33.25 33.63 32.90 33.37 1697089
20051221 33.44 33.59 33.12 33.20 1454931
20051222 33.38 33.60 32.95 33.56 1660498
20051223 33.36 33.70 33.29 33.60 615301
20051227 33.37 33.49 32.76 32.87 1043565
20051228 32.84 33.25 32.73 33.11 881000
20051229 33.21 33.36 33.01 33.15 917242
20051230 33.24 33.33 32.86 32.86 686271
20060103 33.05 33.39 32.54 33.28 1317071
20060104 33.05 33.14 32.50 32.79 2001127
20060105 32.79 33.24 32.73 33.10 1590227
20060106 33.29 33.48 32.91 33.42 1197274
20060109 33.46 34.69 33.45 34.28 2358538
20060110 34.12 35.37 34.01 35.26 3776295
20060111 35.18 35.43 34.46 34.77 1786471
20060112 34.41 34.88 33.87 34.22 1860237
20060113 34.39 34.39 34.11 34.23 1270574
20060117 34.01 34.23 33.92 33.99 1228971
20060118 33.72 34.22 33.54 33.90 1038088
20060119 33.95 34.28 33.75 34.13 734283
20060120 34.28 35.29 33.78 33.85 3211570
20060123 33.60 33.75 32.75 32.85 1770040
20060124 32.82 33.11 32.37 32.54 2684485
20060125 32.69 32.88 32.50 32.62 1665276
20060126 32.75 33.04 32.69 32.92 1785189
20060127 32.86 33.11 32.61 32.88 1237478
20060130 32.87 33.31 32.62 32.78 928779
20060131 32.65 32.78 32.15 32.35 1921535
20060201 32.05 32.12 31.79 32.02 2537535
20060202 31.82 32.09 31.67 31.78 1899626
20060203 31.62 31.70 31.15 31.21 2845186
20060206 31.24 31.36 30.85 31.07 1965701
20060207 31.12 31.48 31.00 31.06 1224310
20060208 31.02 31.05 30.19 30.49 3087810
20060209 30.70 31.18 30.59 30.75 2381962
20060210 30.86 31.25 30.76 31.20 2238741
20060213 31.22 31.28 31.01 31.16 1016529
20060214 31.11 31.62 30.85 31.56 2512830
20060215 31.41 32.09 31.18 32.01 1362986
20060216 31.96 32.18 31.85 32.13 850118
20060217 32.26 32.35 31.82 31.92 1182707
20060221 31.88 32.00 31.22 31.58 1046828
20060222 31.69 32.08 31.58 31.96 902908
20060223 31.85 32.41 31.69 32.11 959194
20060224 32.03 32.15 31.60 31.95 763766
20060227 31.95 32.31 31.84 32.05 897780
20060228 31.83 32.12 31.51 31.86 951503
20060301 31.81 32.32 31.61 32.32 800940
20060302 32.10 32.15 31.42 31.64 1278498
20060303 31.35 31.86 31.25 31.57 1402607
20060306 31.42 31.66 30.88 30.94 1799407
20060307 30.94 31.17 30.81 30.94 1693477
20060308 30.90 31.30 30.80 31.29 2376951
20060309 31.48 31.48 30.94 31.11 1433838
20060310 31.20 31.38 31.04 31.28 1296095
20060313 31.33 32.39 31.27 31.50 1252045
20060314 31.58 31.85 31.38 31.84 1305534
20060315 32.82 33.29 32.27 33.25 2698702
20060316 33.39 33.92 33.36 33.62 2155505
20060317 33.92 33.97 33.52 33.66 1423668
20060320 33.79 33.83 33.40 33.61 1444019
20060321 33.54 33.72 33.37 33.53 1102348
20060322 33.46 33.54 33.21 33.48 991288
20060323 33.42 33.87 33.42 33.58 1036294
20060324 33.54 33.60 33.32 33.54 1066646
20060327 33.38 33.77 33.08 33.11 1810694
20060328 32.13 33.49 31.77 33.48 5197749
20060329 33.33 33.33 32.37 32.52 2145387
20060330 32.49 32.65 32.17 32.26 1735103
20060331 32.16 32.46 32.16 32.28 1232132
20060403 32.68 32.68 31.39 31.53 2237724
20060404 31.49 31.79 31.17 31.56 1734870
20060405 31.69 31.74 31.27 31.27 2009091
20060406 31.15 31.55 31.09 31.34 2044677
20060407 31.47 31.78 30.86 30.96 1573222
20060410 30.90 31.27 30.86 31.05 2007579
20060411 31.07 31.25 30.87 30.91 1624856
20060412 30.61 30.99 30.58 30.96 1317608
20060413 31.02 31.31 30.78 31.08 1074322
20060417 31.00 31.23 30.84 30.96 1051761
20060418 30.96 31.69 30.81 31.53 1326214
20060419 31.52 31.78 31.36 31.60 972099
20060420 31.71 31.73 31.26 31.64 1076066
20060421 31.73 31.78 31.18 31.38 1706843
20060424 31.21 31.30 30.96 31.08 1643579
20060425 31.00 31.16 30.13 30.19 3134930
20060426 30.13 30.47 29.97 30.23 2475661
20060427 30.22 30.37 29.90 30.17 1562290
20060428 30.10 30.23 29.91 30.00 1176079
20060501 30.07 30.36 29.45 29.53 2070145
20060502 29.51 29.78 29.18 29.29 3574056
20060503 29.34 30.00 29.08 29.83 2842452
20060504 29.75 30.21 29.49 29.51 1091649
20060505 29.49 29.67 29.12 29.29 2508572
20060508 29.34 29.74 29.34 29.55 903021
20060509 29.35 29.58 29.21 29.21 1644859
20060510 29.04 29.40 28.81 29.15 1482513
20060511 29.11 29.15 28.81 28.92 1732893
20060512 28.94 28.98 28.34 28.38 1739638
20060515 28.42 28.53 27.81 28.08 2030838
20060516 28.08 28.13 27.80 27.94 1412620
20060517 27.52 28.05 27.52 27.76 1595783
20060518 27.90 28.25 27.78 27.84 1709751
20060519 27.95 28.46 27.94 28.14 2282265
20060522 28.06 28.09 27.65 27.86 2007695
20060523 28.12 28.34 27.94 27.96 1664745
20060524 27.95 28.30 27.77 28.16 2900250
20060525 28.20 28.20 27.87 28.06 1631717
20060526 28.20 28.45 28.02 28.31 1612994
20060530 28.02 28.15 27.86 27.95 1284581
20060531 29.03 29.40 28.11 29.40 3611386
20060601 29.36 30.16 29.36 30.16 2461241
20060602 30.10 30.10 29.15 29.57 2125268
20060605 29.41 29.49 28.94 28.96 1412155
20060606 29.02 29.37 28.59 29.00 1967458
20060607 28.95 29.41 28.69 28.73 1362381
20060608 28.74 29.02 28.18 28.94 2144806
20060609 29.57 29.73 29.02 29.52 1540194
20060612 29.55 29.55 28.24 28.27 2451821
20060613 28.26 28.58 27.85 27.98 2284474
20060614 28.08 28.29 27.82 28.19 1572291
20060615 28.33 28.86 28.04 28.72 3198427
20060616 28.46 28.80 28.46 28.68 1663123
20060619 28.81 28.85 28.39 28.50 1460914
20060620 28.50 28.67 28.01 28.03 1646427
20060621 28.03 28.37 27.73 27.73 2212705
20060622 27.77 28.33 27.30 28.20 1642253
20060623 28.05 28.52 27.86 28.24 1669500
20060626 28.37 28.55 28.17 28.42 1487350
20060627 28.38 28.57 27.94 28.00 1448160
20060628 28.29 28.60 28.03 28.44 1135687
20060629 28.55 28.75 28.20 28.69 2225343
20060630 28.71 29.11 28.38 28.48 1231342
20060703 28.69 28.71 28.38 28.63 544828
20060705 28.50 28.50 28.01 28.10 1382883
20060706 27.98 28.69 27.88 28.46 1143223
20060707 28.46 28.54 28.02 28.12 1029712
20060710 28.29 28.87 28.24 28.58 1161195
20060711 28.44 28.67 27.82 28.08 1581961
20060712 28.19 28.27 27.34 27.44 1366418
20060713 27.34 27.70 27.07 27.16 1386825
20060714 27.03 27.12 26.20 26.50 2077628
20060717 26.56 26.93 26.50 26.79 1005132
20060718 26.87 26.99 26.41 26.67 978233
20060719 26.58 27.44 26.58 27.36 1069018
20060720 27.34 27.57 26.68 26.68 648368
20060721 26.65 26.65 25.97 26.28 1113657
20060724 27.30 27.94 27.07 27.74 1917276
20060725 27.82 28.18 27.54 28.10 1121657
20060726 27.75 28.07 27.30 27.34 1655355
20060727 27.43 27.44 26.75 26.79 845475
20060728 26.82 27.24 26.82 27.00 736022
20060731 26.86 27.55 26.85 27.25 1001770
20060801 27.08 27.08 26.32 26.47 1629847
20060802 26.56 27.21 26.54 26.93 1343113
20060803 26.64 27.23 26.48 27.08 1190645
20060804 27.25 27.75 26.70 26.94 1038756
20060807 26.80 26.90 26.43 26.67 1007219
20060808 26.69 26.85 26.29 26.34 1142643
20060809 26.56 26.74 25.72 25.81 1597150
20060810 25.56 26.50 25.56 26.46 2169573
20060811 26.39 26.61 26.16 26.26 693934
20060814 26.48 26.81 26.31 26.45 626222
20060815 26.81 27.02 26.61 26.88 1058699
20060816 26.97 27.69 26.83 27.60 1147629
20060817 27.67 28.41 27.46 28.40 1609556
20060818 29.04 29.97 28.37 28.38 2246677
20060821 28.16 28.20 27.68 27.83 1179050
20060822 27.88 27.93 27.61 27.88 959102
20060823 28.02 28.07 27.41 27.46 1292561
20060824 27.46 27.46 26.50 26.56 2299780
20060825 26.50 26.96 26.39 26.56 1580918
20060828 26.67 27.56 26.67 27.50 1484335
20060829 27.46 28.65 27.46 28.61 3201025
20060830 28.63 28.63 28.10 28.46 1565497
20060831 27.47 28.25 27.08 27.25 3725215
20060901 27.47 27.50 26.98 27.35 1827070
20060905 27.25 27.49 27.10 27.31 2038207
20060906 27.25 27.31 26.86 26.97 1536742
20060907 26.89 27.24 26.81 27.17 2774577
20060908 27.28 27.29 26.98 27.19 1668804
20060911 27.17 28.23 27.00 28.07 1602252
20060912 28.06 28.70 28.00 28.65 2281113
20060913 28.55 29.20 28.55 29.18 2013511
20060914 29.10 29.13 28.47 28.89 1745444
20060915 29.28 30.21 29.18 30.14 3394770
20060918 29.97 30.05 28.92 28.98 2330081
20060919 28.88 29.21 28.34 28.79 1897338
20060920 29.01 29.32 28.70 29.21 1545410
20060921 29.19 29.30 28.55 28.55 1224581
20060922 28.54 28.85 28.30 28.41 1268399
20060925 28.54 29.42 28.31 29.36 1094053
20060926 29.32 29.71 29.04 29.11 1515003
20060927 29.00 29.33 28.81 28.85 994972
20060928 28.77 29.30 28.53 29.03 965375
20060929 28.95 29.25 28.66 28.72 960057
20061002 28.72 28.92 28.39 28.81 1050814
20061003 28.80 29.58 28.80 29.46 1501361
20061004 29.32 30.28 29.10 30.14 2622237
20061005 30.10 30.46 29.62 30.38 1572001
20061006 30.19 30.27 29.65 29.81 1105152
20061009 29.91 30.22 29.52 30.17 982833
20061010 30.27 30.27 29.67 30.26 1017401
20061011 30.20 30.28 29.84 30.16 859126
20061012 30.38 30.68 30.24 30.63 1371989
20061013 30.70 30.93 30.38 30.77 963179
20061016 30.77 31.05 30.71 30.98 824326
20061017 30.93 31.09 30.69 31.00 1488528
20061018 31.14 31.34 30.53 30.86 1059485
20061019 30.64 31.02 30.45 30.75 629402
20061020 31.03 31.30 30.65 30.68 1640444
20061023 30.65 31.33 30.47 31.28 1085498
20061024 31.27 31.87 31.22 31.78 1430836
20061025 31.78 31.78 30.97 31.38 1963585
20061026 31.57 31.96 31.38 31.79 1153479
20061027 31.74 31.74 31.02 31.03 1197643
20061030 30.77 31.46 30.77 31.36 986186
20061031 31.49 31.49 30.56 30.90 1263543
20061101 31.11 31.41 30.42 30.62 1197990
20061102 30.29 30.78 30.13 30.66 1107118
20061103 30.84 31.09 30.02 30.39 764554
20061106 30.60 30.90 30.48 30.84 885139
20061107 30.82 30.87 30.51 30.67 691833
20061108 30.60 31.48 30.36 31.35 1220535
20061109 31.42 31.43 30.54 30.70 1282042
20061110 30.70 31.18 30.57 31.13 596452
20061113 31.14 31.19 30.62 30.90 822361
20061114 31.08 31.39 30.58 31.30 1087232
20061115 31.45 31.48 31.16 31.29 1214407
20061116 31.55 32.09 31.16 32.04 1477891
20061117 31.99 31.99 31.09 31.61 1425403
20061120 31.61 31.99 31.33 31.54 836582
20061121 31.73 32.13 31.61 32.05 952080
20061122 32.09 32.37 31.83 32.30 1152785
20061124 32.39 32.50 32.01 32.28 433089
20061127 32.52 32.55 31.29 31.41 1929363
20061128 31.44 31.44 30.89 31.08 2724324
20061129 32.98 33.53 32.47 33.06 5838497
20061130 33.13 33.38 32.79 33.24 2904450
20061201 33.27 33.65 32.88 33.24 1760451
20061204 33.20 34.20 33.12 33.95 1700101
20061205 33.91 34.13 33.56 33.93 1817333
20061206 33.82 34.04 33.61 33.91 1267127
20061207 34.04 34.12 33.76 33.87 1054282
20061208 33.98 34.38 33.78 34.11 2162209
20061211 33.98 34.10 33.62 33.86 1007574
20061212 33.52 33.85 33.52 33.77 946299
20061213 33.98 34.10 33.54 33.69 940750
20061214 33.67 34.00 33.40 33.98 1362277
20061215 34.20 34.24 33.40 33.42 1789702
20061218 33.34 33.48 32.77 32.86 1358175
20061219 32.78 33.93 32.48 33.75 1760162
20061220 33.89 34.60 33.83 34.27 1921948
20061221 34.25 34.51 34.12 34.32 1524690
20061222 34.38 35.38 34.31 34.93 2612337
20061226 34.60 35.00 34.52 34.71 893227
20061227 34.75 34.75 34.35 34.58 1183704
20061228 34.44 34.69 34.13 34.26 946502
20061229 34.18 34.47 33.93 34.03 1047402
20070103 34.34 34.77 33.70 34.17 1837192
20070104 34.21 34.28 33.73 33.88 1632624
20070105 33.86 34.16 33.31 33.40 2197666
20070108 33.51 33.70 33.10 33.56 1236403
20070109 33.65 34.44 33.59 34.36 1914338
20070110 34.09 34.29 33.31 33.65 2499213
20070111 33.83 34.86 33.81 34.81 2400965
20070112 34.18 34.69 34.05 34.43 1621439
20070116 34.37 34.77 34.31 34.48 2182329
20070117 34.48 34.77 34.47 34.66 1084188
20070118 34.69 35.00 34.25 34.82 3094583
20070119 35.12 35.12 34.64 34.72 1983065
20070122 34.69 34.76 34.40 34.59 1991137
20070123 34.49 34.59 34.02 34.25 1886547
20070124 34.34 34.58 34.31 34.51 921248
20070125 34.17 34.25 33.44 33.61 2047295
20070126 33.80 34.04 33.21 33.43 1697200
20070129 33.39 33.83 33.32 33.61 852060
20070130 33.52 33.79 33.49 33.68 777912
20070131 33.71 34.21 33.60 34.05 891036
20070201 34.25 34.49 33.93 34.27 870971
20070202 34.39 34.51 34.13 34.47 715988
20070205 34.31 34.66 34.12 34.31 1775038
20070206 34.29 34.82 34.25 34.77 1762814
20070207 34.86 35.20 34.81 35.02 1723146
20070208 34.99 36.16 34.90 36.07 2721655
20070209 35.99 36.23 35.73 35.92 2406270
20070212 35.92 36.02 35.53 35.88 1926215
20070213 35.88 36.58 35.70 36.21 1933019
20070214 36.21 36.81 36.04 36.48 1320929
20070215 36.43 36.82 36.25 36.79 696385
20070216 36.86 37.05 36.52 36.95 1278954
20070220 37.20 37.28 36.47 37.24 990091
20070221 36.80 37.04 36.61 37.01 1197427
20070222 37.19 37.23 36.74 37.12 1480409
20070223 37.06 37.29 36.91 37.17 1319660
20070226 37.19 39.87 37.13 39.08 4599092
20070227 38.01 38.23 36.12 36.87 3451481
20070228 37.16 37.86 36.31 37.75 2913193
20070301 36.81 37.71 35.95 37.68 2744718
20070302 37.62 37.94 37.20 37.22 1602412
20070305 36.77 37.29 36.17 36.17 1811246
20070306 36.42 36.94 36.14 36.80 1174825
20070307 36.84 37.95 36.72 37.68 1682555
20070308 37.85 38.06 37.14 37.38 1377894
20070309 37.93 37.96 37.40 37.90 1099063
20070312 37.90 38.05 37.69 38.05 1234097
20070313 37.54 37.77 36.59 36.77 2364526
20070314 36.98 36.99 35.76 36.74 2128823
20070315 36.72 37.32 36.72 37.25 1164793
20070316 37.37 37.55 36.95 37.12 1226161
20070319 37.12 37.56 36.87 37.32 1010105
20070320 37.38 37.91 37.22 37.90 879067
20070321 39.11 39.58 38.51 39.55 2926658
20070322 39.54 39.70 39.11 39.53 2385941
20070323 39.55 39.83 39.42 39.55 3118095
20070326 40.06 40.06 38.94 39.66 3699193
20070327 39.64 39.84 39.20 39.62 2652043
20070328 39.29 40.12 39.11 39.91 2495350
20070329 39.92 40.11 39.16 39.61 1873756
20070330 39.72 39.93 39.16 39.53 1689222
20070402 39.69 40.05 39.40 40.05 1593619
20070403 40.16 41.38 40.16 41.28 2338887
20070404 41.17 41.38 40.89 41.12 1263436
20070405 40.91 41.17 40.61 41.02 1079938
20070409 41.70 42.44 41.21 42.39 2734876
20070410 42.24 42.37 41.72 42.36 2137097
20070411 42.37 42.56 41.82 42.06 1881579
20070412 42.54 43.28 41.58 42.95 3835177
20070413 43.46 43.46 42.14 42.37 2370065
20070416 42.37 42.63 41.59 42.27 2118919
20070417 42.34 42.37 41.42 41.77 3175273
20070418 41.77 42.45 41.59 42.27 1489272
20070419 42.32 42.59 41.60 42.27 1183709
20070420 42.80 42.81 42.20 42.24 1857995
20070423 42.16 42.41 41.90 42.06 1397810
20070424 41.97 42.16 41.40 41.81 1632734
20070425 42.11 42.27 41.77 42.22 730428
20070426 42.17 42.64 41.97 42.57 1545184
20070427 42.27 42.43 41.64 42.11 1127452
20070430 42.30 42.53 41.45 41.45 979157
20070501 41.45 41.54 40.47 41.37 1630203
20070502 41.39 41.72 41.01 41.57 1028052
20070503 41.62 42.41 40.99 42.16 1853508
20070504 42.42 43.03 42.20 42.83 2690238
20070507 42.97 43.17 42.56 42.93 1383660
20070508 42.51 43.46 42.51 43.38 1608115
20070509 43.36 43.90 43.26 43.74 2016298
20070510 43.43 44.36 43.37 43.45 1408049
20070511 43.59 43.69 43.07 43.50 986175
20070514 43.61 43.93 43.10 43.33 1480758
20070515 43.55 43.79 43.17 43.27 2396295
20070516 43.37 43.53 42.93 43.23 1367208
20070517 43.16 43.70 43.03 43.30 1465572
20070518 43.78 44.60 43.64 44.56 2305639
20070521 45.81 45.91 44.90 45.23 5086073
20070522 45.27 45.89 45.27 45.59 2104308
20070523 45.96 46.33 45.49 45.56 2437482
20070524 45.59 46.68 45.43 45.73 1967403
20070525 45.29 45.29 44.47 45.27 1324871
20070529 45.63 45.63 44.73 44.93 1709010
20070530 44.51 45.60 44.33 45.60 2408720
20070531 46.75 47.59 45.03 45.69 4037888
20070601 45.09 45.66 44.83 45.14 1988917
20070604 44.45 45.47 44.44 45.36 1480528
20070605 45.31 45.37 44.76 45.00 1405173
20070606 44.93 44.93 43.92 44.23 2706345
20070607 43.95 44.29 42.81 42.82 2605794
20070608 42.59 43.34 42.55 43.24 1661151
20070611 43.35 43.64 43.13 43.38 1852127
20070612 43.07 43.42 42.21 42.25 2333365
20070613 42.64 43.16 42.57 42.97 1444519
20070614 42.94 43.23 42.39 42.83 1654708
20070615 43.01 43.29 42.56 42.85 1431979
20070618 43.01 43.01 42.29 42.61 1361470
20070619 42.68 43.58 42.50 43.41 2283615
20070620 43.57 43.82 43.29 43.60 2160816
20070621 43.61 44.12 43.24 43.96 1767512
20070622 43.89 43.98 43.31 43.55 1723327
20070625 44.43 46.49 44.00 45.23 6473725
20070626 46.18 46.42 45.29 45.38 4153155
20070627 45.24 46.33 45.17 46.25 2808555
20070628 45.52 46.36 45.51 45.79 2394479
20070629 45.82 47.14 45.82 46.23 1815944
20070702 46.19 47.17 46.16 47.17 2864791
20070703 47.14 47.25 46.32 46.70 958297
20070705 46.70 49.10 46.49 48.05 5094810
20070706 48.62 49.48 47.98 48.59 2596927
20070709 48.40 48.60 47.78 47.83 1809746
20070710 47.58 47.78 46.39 46.46 2543561
20070711 46.63 47.07 46.07 46.51 2673476
20070712 47.23 49.27 46.51 48.98 4159008
20070713 48.98 49.10 48.44 48.85 1619464
20070716 48.80 49.07 48.10 48.99 1930136
20070717 49.01 49.15 48.46 48.59 1647008
20070718 48.15 48.87 47.71 47.98 2084037
20070719 48.46 49.01 48.02 48.65 1475777
20070720 48.65 48.67 47.11 47.19 2227151
20070723 47.56 47.90 46.83 46.95 1939891
20070724 46.67 46.90 45.33 45.46 2401136
20070725 45.57 46.00 43.96 44.58 3578062
20070726 44.23 44.23 42.10 42.88 4267691
20070727 42.69 43.31 41.76 41.79 3489807
20070730 41.74 42.85 40.76 42.55 4003385
20070731 43.22 44.02 42.02 42.04 3739194
20070801 42.04 43.94 41.45 42.43 2942947
20070802 42.63 43.51 42.38 43.47 2197082
20070803 43.49 43.54 42.28 42.28 1992339
20070806 42.36 42.56 38.64 39.92 6805055
20070807 39.92 40.11 37.20 38.76 7042276
20070808 38.90 40.47 38.40 39.87 5440486
20070809 38.70 40.37 37.45 38.10 4870902
20070810 37.89 40.07 36.03 38.93 4578248
20070813 39.04 41.07 38.43 38.84 3514711
20070814 39.49 39.64 37.53 37.67 2774011
20070815 37.69 38.36 36.93 37.05 2271680
20070816 36.31 37.50 34.44 36.24 5348099
20070817 35.56 38.86 35.56 36.94 4718148
20070820 37.00 37.96 36.53 37.77 3122555
20070821 37.54 38.45 37.09 38.33 2597615
20070822 38.88 39.77 38.47 39.67 2497425
20070823 39.90 40.50 38.82 39.74 2792488
20070824 39.77 39.77 38.88 39.40 2744057
20070827 39.77 41.65 39.61 41.32 3369991
20070828 41.70 41.74 40.07 40.15 2562267
20070829 40.31 42.07 40.24 41.93 2540347
20070830 43.47 43.52 41.62 43.04 6250734
20070831 43.15 45.26 43.15 44.73 4061686
20070904 44.05 45.61 44.01 45.13 2879481
20070905 43.96 45.13 43.72 43.98 3649906
20070906 44.44 44.80 43.65 44.08 2720874
20070907 43.21 43.70 42.20 42.95 3374811
20070910 43.06 43.41 42.06 42.81 2054772
20070911 42.70 43.77 42.65 43.35 2462880
20070912 43.20 43.76 43.04 43.51 2458289
20070913 43.89 45.16 43.57 44.50 2277762
20070914 44.44 45.62 44.10 45.46 2331473
20070917 45.31 46.18 44.62 45.32 2433615
20070918 45.76 47.37 45.32 47.14 2774936
20070919 47.08 47.83 45.77 46.22 2717032
20070920 45.89 46.04 44.69 44.95 1983618
20070921 44.96 45.54 44.34 45.35 2370866
20070924 45.21 46.50 45.10 45.83 2384255
20070925 45.44 45.93 44.35 45.93 2227021
20070926 46.19 46.45 45.63 45.71 1875705
20070927 45.94 46.72 45.94 46.14 1936814
20070928 45.89 46.10 45.41 45.75 1569134
20071001 45.75 47.54 45.74 47.54 2114646
20071002 47.71 47.80 46.88 47.64 1374709
20071003 47.36 48.34 47.36 48.15 1981901
20071004 48.49 48.50 47.35 47.86 1312113
20071005 48.18 49.34 48.18 49.02 1995977
20071008 49.01 49.55 48.70 49.36 2583830
20071009 49.37 49.58 48.10 48.94 1717327
20071010 48.94 49.29 48.54 49.15 1863118
20071011 49.28 50.11 47.73 48.20 2542748
20071012 48.01 48.17 47.00 47.40 1672011
20071015 47.49 48.32 47.29 48.01 2425337
20071016 47.37 47.60 46.75 47.49 2109954
20071017 48.08 48.48 47.26 47.90 3040311
20071018 47.90 50.09 47.30 49.66 5411978
20071019 49.35 49.57 47.92 48.37 3120187
20071022 47.60 48.94 47.47 48.75 1993802
20071023 48.47 48.52 45.48 46.84 5592671
20071024 46.70 47.04 44.16 46.11 3924093
20071025 46.11 46.94 45.85 46.65 2973939
20071026 46.86 47.63 46.52 47.49 1947227
20071029 47.36 48.03 46.82 46.88 1136569
20071030 46.66 46.86 45.99 45.99 1633904
20071031 46.02 47.42 45.85 47.35 2358965
20071101 46.89 46.89 44.72 44.86 2692772
20071102 44.97 45.20 43.00 43.43 3333608
20071105 42.73 43.77 42.37 43.19 2935603
20071106 43.23 43.61 41.81 43.36 3173743
20071107 42.82 43.25 41.70 41.70 2340999
20071108 42.08 42.66 39.52 40.84 6204899
20071109 40.38 40.38 38.27 38.38 6076045
20071112 38.45 41.15 38.45 39.64 5253829
20071113 40.31 42.78 40.28 42.63 3752899
20071114 42.97 42.97 40.09 41.48 3809773
20071115 41.24 42.79 40.90 41.37 3205899
20071116 42.02 42.16 40.63 41.18 2255859
20071119 40.84 41.04 39.01 39.01 3334638
20071120 39.13 41.49 39.03 40.41 4507827
20071121 40.15 40.94 39.40 40.50 2943957
20071123 40.69 42.26 40.56 41.94 1097661
20071126 42.23 42.42 40.37 40.40 2005475
20071127 41.13 42.14 40.49 41.87 4031319
20071128 42.27 44.68 42.27 43.89 4259846
20071129 43.96 43.96 41.39 42.60 4567448
20071130 43.88 44.67 40.24 40.57 7837201
20071203 41.07 42.54 40.55 41.60 4104672
20071204 40.35 41.89 39.71 41.64 3312896
20071205 41.95 42.29 41.11 41.67 2617931
20071206 41.27 41.74 40.42 41.65 2749875
20071207 41.64 42.01 41.15 41.33 1642830
20071210 41.53 41.69 39.98 40.45 2459668
20071211 40.63 41.25 39.87 40.00 3191709
20071212 40.63 41.07 39.50 40.14 3014792
20071213 39.70 40.04 38.55 40.04 3112405
20071214 39.35 39.99 38.94 39.26 2107322
20071217 39.02 40.44 39.00 39.63 2821626
20071218 40.13 41.39 39.16 41.09 2926122
20071219 41.34 41.34 39.72 40.28 3834924
20071220 40.53 40.59 39.02 39.58 2513237
20071221 39.96 40.60 39.56 40.60 2082445
20071224 41.20 41.38 40.48 40.75 708748
20071226 40.34 41.08 40.34 40.59 1220519
20071227 40.25 40.73 39.91 40.48 918384
20071228 40.77 40.95 40.04 40.44 814022
20071231 40.38 40.75 39.87 40.36 912567
20080102 40.34 40.45 38.23 38.53 2689682
20080103 38.73 38.98 36.86 37.03 2419026
20080104 36.79 36.79 35.25 36.28 3105419
20080107 36.43 37.28 35.79 36.69 3196208
20080108 36.96 37.04 35.73 35.80 2262540
20080109 35.80 35.81 34.24 35.61 3653346
20080110 35.14 36.03 34.87 35.35 4047070
20080111 33.27 33.27 30.38 31.39 13690553
20080114 31.41 31.45 28.79 29.84 9582235
20080115 29.37 31.45 29.34 31.27 7724368
20080116 31.06 32.73 31.06 32.43 5588658
20080117 32.47 34.19 31.82 32.60 7403413
20080118 32.88 34.90 32.60 32.87 6563728
20080122 30.91 33.69 29.90 33.26 7863631
20080123 32.24 34.52 31.76 34.31 7615444
20080124 34.44 35.36 33.25 33.90 3285628
20080125 34.29 34.32 32.35 32.67 2910610
20080128 32.65 34.04 31.93 33.93 1942041
20080129 34.07 34.53 33.23 34.37 1568164
20080130 34.19 34.25 32.75 32.75 4003158
20080131 32.29 35.47 32.00 34.89 4824593
20080201 35.39 36.09 35.01 35.82 2422448
20080204 35.82 35.82 33.84 34.01 3322240
20080205 33.34 34.78 32.66 32.99 4138999
20080206 33.27 34.27 32.12 32.20 4028364
20080207 32.01 33.98 31.79 33.47 2920419
20080208 35.19 37.47 34.66 34.95 7521689
20080211 35.01 35.24 34.02 34.81 4645525
20080212 34.96 35.90 34.95 35.30 2946310
20080213 35.45 35.66 34.32 34.97 3094127
20080214 35.05 35.50 34.23 34.33 2234711
20080215 34.30 34.30 33.27 33.77 1997017
20080219 34.30 34.36 32.75 32.88 2391538
20080220 32.52 33.35 32.33 33.19 2779901
20080221 33.26 33.73 32.21 32.36 1972723
20080222 32.43 32.92 31.85 32.72 2342266
20080225 32.68 35.89 32.27 35.47 6711089
20080226 35.11 36.69 34.93 35.73 3725544
20080227 35.23 35.75 34.23 35.29 3543852
20080228 35.14 35.39 34.22 34.30 2535706
20080229 33.98 34.16 32.70 33.00 1988919
20080303 32.89 34.25 32.34 33.92 2704053
20080304 33.67 34.70 33.41 34.26 2438758
20080305 34.34 35.35 33.79 34.13 2213154
20080306 34.04 34.19 32.55 32.62 2383098
20080307 32.39 33.13 32.07 32.86 2713520
20080310 32.96 33.27 31.42 31.45 2238018
20080311 32.18 33.35 31.76 33.35 2490197
20080312 33.41 33.92 32.59 32.66 2678847
20080313 32.15 34.45 31.26 33.99 3817930
20080314 34.28 34.45 32.38 33.10 3070745
20080317 32.37 32.56 30.71 31.91 5515662
20080318 32.60 33.01 31.19 32.08 4396823
20080319 32.58 33.01 32.00 32.22 2611696
20080320 32.26 34.29 31.91 33.98 4871387
20080324 36.81 39.09 36.10 37.55 9967107
20080325 36.99 38.53 36.05 38.35 6855517
20080326 37.82 39.35 37.70 39.08 5524624
20080327 38.93 39.57 37.88 37.99 3783114
20080328 35.99 37.50 34.91 36.23 5151605
20080331 36.15 37.21 35.92 36.84 2741525
20080401 37.33 38.57 37.33 38.44 2475733
20080402 38.52 38.94 37.75 38.31 2174842
20080403 38.47 38.53 37.57 38.40 1509793
20080404 38.31 38.41 37.43 37.91 1507975
20080407 38.28 38.71 37.45 37.74 1806140
20080408 37.58 37.80 36.73 37.07 2086358
20080409 36.70 37.19 35.79 36.28 2374300
20080410 36.21 37.33 35.90 36.54 2800590
20080411 36.17 37.03 35.76 35.97 1640304
20080414 35.98 36.62 35.90 36.01 1526717
20080415 36.10 36.41 35.64 36.32 1727765
20080416 36.56 36.81 35.73 36.66 2441316
20080417 36.47 36.80 36.09 36.56 1166761
20080418 37.58 37.81 36.84 36.99 2457105
20080421 36.71 37.41 36.48 37.28 1323851
20080422 37.19 37.19 35.77 36.19 1696075
20080423 36.23 37.11 35.84 36.91 1597936
20080424 36.99 38.32 36.67 37.97 1834650
20080425 38.24 39.27 37.97 39.15 2750044
20080428 39.09 39.98 38.63 39.52 2603745
20080429 39.32 40.22 39.15 39.58 1584987
20080430 39.66 39.88 38.18 38.33 1812955
20080501 38.08 39.40 37.79 38.97 2258442
20080502 39.41 40.04 38.51 38.97 1488552
20080505 38.94 39.16 37.55 37.62 1881675
20080506 37.34 37.90 36.67 37.62 1850439
20080507 37.58 38.84 37.39 37.43 1205040
20080508 37.47 37.87 36.83 37.23 2056826
20080509 36.98 37.50 36.55 37.35 991611
20080512 37.59 38.66 37.17 38.58 1397796
20080513 38.74 40.30 38.60 40.15 3091940
20080514 40.35 40.94 40.11 40.37 2214597
20080515 40.42 43.09 39.87 43.03 7058042
20080516 42.99 42.99 41.38 42.43 3036851
20080519 42.55 43.79 42.21 42.45 3236536
20080520 42.02 42.51 41.03 42.06 2302059
20080521 42.22 42.73 41.21 41.33 2362146
20080522 41.23 42.39 40.59 41.45 3101822
20080523 41.33 41.33 39.88 40.59 2077158
20080527 40.63 41.92 40.23 40.98 2321709
20080528 41.44 42.48 41.20 42.15 2255716
20080529 42.15 42.94 41.60 42.03 3191442
20080530 43.36 44.00 42.80 43.17 4992471
20080602 43.13 43.17 41.55 42.26 2951661
20080603 42.24 42.52 41.70 42.23 3034579
20080604 42.25 42.26 41.02 41.49 2360783
20080605 41.64 42.46 41.36 41.89 2181203
20080606 41.46 41.46 39.99 40.15 2652019
20080609 40.33 40.85 39.76 40.68 2806497
20080610 40.50 41.26 40.26 40.81 2210849
20080611 40.63 41.09 39.44 39.91 2739822
20080612 40.20 41.26 40.15 40.52 2623736
20080613 40.62 41.15 40.15 41.09 2164279
20080616 40.67 42.07 40.52 41.78 2886235
20080617 42.20 42.20 41.25 41.66 1527967
20080618 41.46 41.87 40.52 40.94 1905360
20080619 40.83 41.48 40.43 41.34 1225157
20080620 41.27 41.27 39.50 39.90 2711870
20080623 40.15 40.50 38.99 39.26 1933542
20080624 39.04 39.04 37.44 37.75 4106229
20080625 37.94 39.60 37.75 38.33 2285640
20080626 37.97 38.08 37.11 37.28 2043211
20080627 37.47 37.81 36.55 37.20 1384173
20080630 37.18 37.18 35.57 36.01 3687582
20080701 35.63 36.54 35.04 36.40 4522953
20080702 36.76 37.32 35.45 35.52 2684820
20080703 35.87 36.29 35.13 35.63 1360858
20080707 35.97 36.17 34.64 35.32 2411721
20080708 35.25 36.72 35.15 36.57 3084341
20080709 36.43 37.21 34.94 35.23 2929286
20080710 35.17 35.22 33.51 33.77 3761374
20080711 33.74 33.74 31.31 32.72 4877428
20080714 33.16 33.79 32.57 32.97 2463556
20080715 32.96 33.81 31.89 32.96 3012699
20080716 32.95 34.90 32.58 34.67 2761669
20080717 35.07 36.32 33.68 36.07 4077935
20080718 37.50 37.50 34.81 35.02 2429263
20080721 34.90 35.60 34.16 34.64 1479469
20080722 34.30 35.70 33.69 35.25 2862850
20080723 35.22 37.17 34.72 35.43 3199783
20080724 35.42 35.52 34.13 34.19 2595749
20080725 32.37 33.72 32.25 32.90 5414686
20080728 32.50 33.18 31.75 32.12 2769252
20080729 32.21 33.21 32.21 32.98 3559124
20080730 33.26 33.85 32.45 33.01 1998053
20080731 32.94 34.07 32.41 33.39 2980556
20080801 33.34 33.65 32.52 32.69 2881864
20080804 32.72 33.58 32.08 33.14 3305831
20080805 33.58 35.63 33.49 35.11 3694712
20080806 34.81 35.06 33.70 34.61 2526823
20080807 33.81 34.63 33.30 34.15 2729979
20080808 34.20 36.77 34.20 36.43 2608764
20080811 36.10 38.13 35.75 36.40 3393997
20080812 36.21 36.84 35.84 36.54 2190909
20080813 36.20 36.25 34.75 35.32 2182761
20080814 34.81 36.76 34.81 36.04 1808819
20080815 36.05 37.27 35.83 36.75 1639051
20080818 36.95 37.18 35.34 35.63 2090294
20080819 35.39 35.45 34.19 34.53 2211508
20080820 34.54 34.94 33.84 33.95 1868124
20080821 33.46 34.26 32.97 34.09 1936484
20080822 34.40 35.39 34.40 35.31 2055435
20080825 35.08 35.18 33.95 34.03 2208339
20080826 34.13 35.05 34.03 34.72 3233283
20080827 34.59 35.60 34.34 35.00 2838743
20080828 38.88 39.27 37.35 38.74 9484132
20080829 38.56 39.54 38.43 39.03 3783105
20080902 39.58 40.40 37.98 38.27 4480171
20080903 37.97 39.17 37.95 38.81 3222418
20080904 38.65 39.56 38.28 38.43 3080945
20080905 37.92 38.43 37.33 37.99 3179750
20080908 39.02 40.42 38.03 40.26 4523066
20080909 39.88 40.47 38.57 38.80 3060799
20080910 39.45 39.45 38.08 38.74 2686971
20080911 37.68 38.13 36.96 37.75 4083820
20080912 37.46 37.99 36.71 37.17 2782041
20080915 35.84 36.65 35.12 35.26 3508647
20080916 34.31 35.56 33.80 34.44 4255964
20080917 33.90 34.29 31.82 32.32 6341165
20080918 33.04 34.35 31.20 33.93 5899049
20080919 35.52 39.84 33.75 33.79 5367780
20080922 33.81 33.81 31.51 31.80 4057744
20080923 31.96 32.76 31.51 31.89 3681710
20080924 31.89 33.40 31.75 32.70 3426665
20080925 33.00 33.36 32.45 32.63 2313320
20080926 32.26 32.63 31.77 32.60 1618028
20080929 31.99 32.68 29.88 30.83 3846182
20080930 31.53 31.83 30.76 31.53 2705463
20081001 31.13 31.78 31.09 31.37 2620298
20081002 31.16 31.44 29.84 29.89 2528148
20081003 29.90 30.55 28.68 28.71 3303310
20081006 28.18 28.18 25.49 27.32 5195197
20081007 27.61 27.96 25.24 25.44 4185379
20081008 24.74 26.40 23.99 24.67 8059725
20081009 24.52 25.18 21.71 21.90 5643216
20081010 20.52 27.34 19.33 25.53 9507873
20081013 26.60 29.31 26.60 28.89 6475154
20081014 30.09 30.35 25.33 25.82 4581804
20081015 24.94 25.48 22.81 22.88 4167467
20081016 22.98 24.67 21.70 24.51 5983314
20081017 23.88 25.09 22.90 24.43 3157312
20081020 24.76 25.17 23.76 24.27 3350173
20081021 23.76 25.13 23.17 23.27 2463485
20081022 22.55 22.75 20.75 21.77 4144937
20081023 22.02 22.34 20.24 21.13 3044434
20081024 19.97 20.79 19.53 20.13 5947265
20081027 19.95 21.14 19.32 19.39 2427887
20081028 20.00 22.12 19.25 22.01 4955247
20081029 21.85 23.88 20.99 22.58 4421274
20081030 23.88 24.50 22.49 23.09 3418328
20081031 23.47 25.17 22.70 24.37 2743202
20081103 24.32 24.60 22.21 22.29 3217356
20081104 23.34 23.90 22.51 23.73 2486805
20081105 23.37 23.37 21.93 22.10 4655253
20081106 21.78 22.57 20.21 20.43 3829961
20081107 20.70 21.15 20.01 20.43 2862050
20081110 20.98 22.69 19.69 20.15 2554509
20081111 19.53 19.80 18.39 18.78 4760358
20081112 18.57 18.57 17.29 17.34 4159694
20081113 17.43 19.92 16.63 19.92 5963374
20081114 19.07 19.71 17.54 18.03 3624820
20081117 17.77 18.48 17.24 17.24 3581674
20081118 17.08 17.65 16.65 17.51 3481752
20081119 17.32 17.87 15.61 15.72 5265604
20081120 15.66 17.52 15.32 15.85 4866702
20081121 16.20 17.36 14.87 17.29 5045256
20081124 17.34 18.81 16.58 18.69 6724680
20081125 19.07 19.53 16.55 18.49 6882393
20081126 16.56 19.09 16.52 18.56 9297100
20081128 18.50 18.86 17.10 17.57 2471484
20081201 17.03 17.17 15.87 15.96 4869518
20081202 16.19 17.07 15.70 16.72 3874909
20081203 16.39 17.56 16.16 17.03 4727125
20081204 16.68 19.81 16.39 18.86 6077604
20081205 18.35 21.22 17.64 21.04 5939154
20081208 21.76 22.72 21.14 21.62 5954812
20081209 21.32 22.52 20.58 20.74 3813739
20081210 21.02 21.70 20.59 21.48 2278961
20081211 21.30 21.92 20.28 20.63 2531190
20081212 19.54 20.61 19.35 20.25 2659050
20081215 20.59 20.62 19.54 19.88 1649346
20081216 20.16 21.80 19.70 21.69 3253968
20081217 21.49 23.21 21.04 22.85 3602740
20081218 23.19 23.19 21.83 22.09 2657827
20081219 22.27 22.72 21.23 21.92 2796818
20081222 21.92 22.03 19.96 20.41 2667004
20081223 20.63 20.78 19.83 20.03 2200121
20081224 20.46 20.46 19.72 19.96 937905
20081226 19.93 20.33 19.86 20.03 925036
20081229 19.95 20.11 18.81 19.21 2904809
20081230 19.51 20.62 19.31 20.58 3002617
20081231 20.62 21.36 20.62 21.12 2794467
20090102 21.38 23.05 21.07 22.82 3801196
20090105 22.58 23.14 22.13 22.93 2933905
20090106 23.16 23.41 22.38 23.13 2590570
20090107 22.54 22.79 21.85 22.19 3241094
20090108 21.15 21.66 20.70 21.52 4570568
20090109 21.42 21.58 19.77 20.02 6593314
20090112 20.00 20.22 19.39 19.71 4905398
20090113 19.70 20.63 19.17 19.66 4242228
20090114 18.53 20.20 18.19 19.61 11296828
20090115 19.55 20.38 18.85 19.73 4845751
20090116 20.20 20.50 19.73 20.41 3741325
20090120 20.35 20.40 18.93 19.03 3721070
20090121 19.49 19.50 18.43 19.42 4145539
20090122 18.67 19.35 18.23 18.95 2983817
20090123 18.32 19.23 18.10 18.93 2397528
20090126 18.61 19.65 18.58 18.95 2418007
20090127 18.91 19.44 18.76 19.28 2587549
20090128 19.87 20.88 19.66 20.55 3516725
20090129 20.33 20.35 19.39 19.42 2545695
20090130 19.28 19.75 18.44 18.54 3183126
20090202 18.28 18.72 17.90 18.29 2709753
20090203 18.49 19.12 18.07 19.03 2362724
20090204 19.04 19.21 18.49 18.66 2211200
20090205 18.53 19.51 18.42 19.43 3186483
20090206 19.43 20.89 19.43 20.45 3309806
20090209 20.27 20.61 19.89 20.33 1415195
20090210 19.93 20.45 19.17 19.27 2594263
20090211 19.24 19.42 18.34 18.77 7272263
20090212 18.68 18.77 17.50 18.38 6848801
20090213 18.43 18.83 17.98 18.03 4118345
20090217 17.78 18.13 17.43 17.80 5930368
20090218 18.00 18.06 17.34 17.71 4028706
20090219 17.95 18.33 17.51 17.65 3554214
20090220 17.42 17.87 17.16 17.65 4109952
20090223 17.83 18.11 16.85 16.93 4358165
20090224 17.09 17.98 16.90 17.65 4883464
20090225 17.56 17.72 16.89 17.06 3538883
20090226 17.44 17.56 16.91 16.94 3475095
20090227 16.77 17.55 16.58 17.01 3364082
20090302 16.61 17.03 15.71 15.74 3675076
20090303 16.13 16.13 15.16 15.48 4845415
20090304 15.85 16.54 15.49 16.33 4860634
20090305 15.95 16.12 15.14 15.31 4062950
20090306 15.48 15.75 14.92 15.38 4011472
20090309 15.15 15.88 14.97 15.14 2865306
20090310 15.51 16.42 15.31 16.32 4382673
20090311 16.50 17.07 16.15 16.49 4075484
20090312 16.39 17.67 16.00 17.52 3489531
20090313 17.70 17.86 17.13 17.59 3216139
20090316 17.82 17.85 17.25 17.25 2893059
20090317 17.49 18.11 16.80 18.10 4026132
20090318 18.06 19.26 17.91 19.05 3633459
20090319 19.35 19.37 18.48 18.72 3514944
20090320 19.03 19.06 18.00 18.23 3509618
20090323 19.28 21.09 18.71 21.06 9163046
20090324 20.68 21.40 20.35 20.88 3232195
20090325 21.09 21.53 19.62 20.26 4471275
20090326 20.53 20.86 20.00 20.48 5130875
20090327 19.58 20.41 19.58 20.19 3445478
20090330 19.87 19.87 18.68 19.11 2609770
20090331 19.37 19.82 18.73 19.43 2746817
20090401 19.28 19.82 18.84 19.70 2081779
20090402 20.17 21.47 20.04 21.03 3584078
20090403 21.09 21.25 20.08 21.13 2559279
20090406 20.67 20.82 19.96 20.38 2432552
20090407 20.01 20.01 19.21 19.33 2619757
20090408 19.53 20.27 19.53 20.27 2554840
20090409 20.91 21.97 20.69 21.83 3976021
20090413 21.55 21.55 20.94 21.29 2337896
20090414 21.26 21.65 20.80 21.34 4042824
20090415 21.06 21.47 20.87 21.38 3031008
20090416 21.60 24.22 21.49 23.88 6246003
20090417 23.66 24.32 23.22 24.25 3127107
20090420 23.80 23.80 22.16 22.21 3655653
20090421 21.83 24.62 21.83 24.46 7326731
20090422 24.23 25.74 23.72 24.61 5321076
20090423 24.50 24.96 23.57 24.15 5324183
20090424 24.79 26.23 24.30 25.87 5842742
20090427 25.26 25.88 24.47 25.57 7085262
20090428 25.14 26.03 24.97 25.23 3252281
20090429 25.31 26.12 25.03 25.75 3759853
20090430 26.01 27.19 25.77 26.08 4069346
20090501 26.16 26.29 25.18 25.32 3052092
20090504 25.50 26.32 25.30 26.32 2313926
20090505 26.14 26.49 25.79 26.24 1449699
20090506 26.65 27.01 25.36 25.77 2330461
20090507 26.10 26.48 25.16 25.44 2960654
20090508 25.70 26.26 25.07 25.94 2191195
20090511 25.72 25.72 24.96 25.10 3620698
20090512 25.30 25.62 23.67 24.18 3296779
20090513 23.44 23.64 22.61 22.78 2875430
20090514 22.63 23.59 22.20 22.89 2154131
20090515 22.84 23.90 22.73 22.96 2614652
20090518 23.34 23.96 23.29 23.91 1596290
20090519 23.85 24.86 23.42 24.60 3149967
20090520 24.82 25.86 24.02 24.18 2493030
20090521 23.68 24.00 23.04 23.49 1689504
20090522 23.60 24.22 23.24 23.81 1650775
20090526 23.56 25.45 23.32 25.31 3174158
20090527 25.50 26.21 25.02 25.40 3924087
20090528 25.49 25.89 24.39 25.35 3790702
20090529 24.39 25.61 24.38 25.57 5502289
20090601 26.00 28.03 25.81 27.94 5288229
20090602 27.49 28.22 27.38 27.65 4197626
20090603 27.48 27.95 27.12 27.62 3492528
20090604 27.64 27.67 26.77 27.23 2971973
20090605 27.54 27.85 26.63 26.82 2386278
20090608 26.65 26.98 25.93 26.70 2339449
20090609 26.77 27.02 26.15 26.72 2743155
20090610 26.90 27.03 25.83 26.18 2744153
20090611 26.19 26.36 24.97 25.05 3741654
20090612 25.11 25.30 24.34 24.59 4398369
20090615 24.30 24.47 23.51 23.72 3554227
20090616 24.02 24.03 23.16 23.24 3657539
20090617 23.23 23.66 22.56 23.24 3210112
20090618 23.62 23.63 22.76 23.34 2525322
20090619 23.61 24.02 23.50 23.67 3270197
20090622 23.54 23.54 22.80 22.98 2618914
20090623 23.05 23.16 22.29 22.48 2768947
20090624 22.68 23.14 22.53 22.75 1970496
20090625 22.69 23.71 22.58 23.41 2798601
20090626 23.14 23.63 23.14 23.28 1748809
20090629 23.35 23.77 22.92 23.52 1401450
20090630 23.30 23.78 22.80 23.00 2136735
20090701 23.35 23.81 23.01 23.52 2320831
20090702 22.81 23.10 21.91 22.03 2941469
20090706 21.83 22.62 21.83 22.41 3778833
20090707 22.39 22.39 21.64 21.69 3885764
20090708 21.90 23.39 21.70 23.22 7905246
20090709 23.34 23.43 22.30 22.62 4812421
20090710 22.41 23.12 22.12 22.33 2301430
20090713 22.42 22.93 21.89 22.93 2338800
20090714 23.09 24.54 22.81 24.49 5913915
20090715 24.86 25.02 24.29 24.80 2753073
20090716 24.55 25.22 24.27 25.11 1806353
20090717 25.15 25.40 24.68 25.35 2057474
20090720 25.42 26.26 25.15 26.19 3182669
20090721 26.30 26.68 25.35 25.93 2126372
20090722 25.99 26.55 25.51 26.19 2552441
20090723 26.19 27.17 25.94 26.75 3283205
20090724 26.67 27.17 26.22 27.10 4393077
20090727 27.04 27.06 26.12 26.61 1867975
20090728 26.08 26.36 25.35 26.30 2083600
20090729 26.08 26.83 25.90 26.29 1763911
20090730 26.74 27.59 26.65 26.98 2772364
20090731 26.95 27.40 26.85 27.06 1051225
20090803 27.68 27.69 27.00 27.65 1927063
20090804 27.57 27.57 26.83 26.83 3344167
20090805 26.49 27.04 26.38 26.89 1489971
20090806 26.96 27.69 26.90 27.27 1795770
20090807 27.67 28.80 27.28 28.67 3611162
20090810 28.64 28.67 27.85 28.17 1668556
20090811 28.09 28.09 27.25 27.37 2437573
20090812 27.41 28.15 27.41 27.81 1216802
20090813 27.69 28.16 27.25 28.13 1493939
20090814 28.16 28.60 27.87 28.57 3155330
20090817 27.84 28.13 26.71 26.72 3124022
20090818 26.99 27.33 26.62 26.98 2029363
20090819 26.58 27.36 26.36 27.19 3315946
20090820 27.40 28.00 27.30 27.92 1999599
20090821 28.30 29.29 28.24 29.12 3377238
20090824 29.51 30.33 29.24 29.32 2672159
20090825 29.55 30.50 29.20 30.03 2556960
20090826 30.46 31.25 30.08 30.53 2987107
20090827 30.72 30.94 30.09 30.62 3080478
20090828 32.82 34.16 32.20 34.08 9374602
20090831 33.63 33.74 32.76 33.00 4154633
20090901 32.57 33.24 31.68 31.69 3996663
20090902 31.62 31.95 31.48 31.61 3096242
20090903 32.00 32.67 31.78 32.63 2268138
20090904 32.59 32.74 31.99 32.69 1459656
20090908 33.06 33.66 32.67 33.57 5321608
20090909 33.47 34.20 33.23 33.82 2560819
20090910 34.46 35.28 34.33 34.58 5154598
20090911 34.54 34.70 33.73 33.88 3325096
20090914 33.65 34.63 33.28 34.63 2855925
20090915 34.70 34.70 33.91 34.18 3420892
20090916 34.36 35.18 34.04 35.04 2593449
20090917 35.04 35.90 34.95 35.37 2932914
20090918 35.42 35.63 35.03 35.32 2302057
20090921 35.08 35.24 34.54 34.85 1634982
20090922 35.08 35.15 34.62 34.76 1631141
20090923 34.83 34.86 33.88 33.90 2003750
20090924 33.92 34.03 33.07 33.54 1943496
20090925 33.39 33.39 32.47 32.94 3022911
20090928 33.16 34.39 32.86 34.28 2110539
20090929 34.28 35.02 34.23 34.92 3013253
20090930 34.84 35.54 34.47 35.11 5700651
20091001 34.87 35.13 34.40 34.62 3708425
20091002 34.12 34.70 33.95 34.36 2651070
20091005 34.44 35.24 34.21 35.09 1986958
20091006 35.57 37.32 35.54 36.71 4682039
20091007 36.66 37.15 36.13 36.46 2173318
20091008 36.80 37.47 36.49 37.00 1973020
20091009 37.04 37.26 36.80 37.25 1099061
20091012 37.36 37.82 36.87 36.94 1653201
20091013 36.88 37.38 36.43 37.32 1558265
20091014 37.71 38.26 37.62 38.02 2047651
20091015 37.67 38.42 37.67 38.36 1563094
20091016 37.93 38.48 37.43 38.18 1826171
20091019 38.27 38.83 38.09 38.40 1960179
20091020 38.40 38.40 37.58 38.14 2463394
20091021 38.00 38.37 37.04 37.07 1745613
20091022 37.07 38.15 36.86 37.99 2107357
20091023 38.16 38.74 37.50 37.77 2755994
20091026 37.87 38.48 37.35 37.55 1847573
20091027 37.54 37.94 36.77 36.99 2652058
20091028 36.87 37.11 35.14 35.26 2681911
20091029 35.52 37.30 35.52 37.17 3117957
20091030 37.03 37.23 35.63 35.80 3481018
20091102 36.04 36.76 35.54 36.18 2365604
20091103 35.96 36.86 35.64 36.70 2250913
20091104 36.94 37.55 36.54 36.68 2162123
20091105 36.97 37.68 36.44 37.63 2496319
20091106 37.52 38.45 37.38 37.68 2296460
20091109 38.09 39.13 37.80 38.96 2742713
20091110 38.99 39.36 38.45 39.21 2727458
20091111 39.42 39.91 38.63 38.92 2395567
20091112 38.66 39.17 37.96 38.15 2282412
20091113 38.35 38.77 37.94 38.49 2581158
20091116 38.74 39.40 38.74 39.19 2201853
20091117 39.03 39.22 38.40 38.88 1569570
20091118 38.79 39.08 38.42 38.50 1807952
20091119 38.19 38.19 37.12 37.51 2918976
20091120 37.32 38.00 36.96 37.63 2200646
20091123 38.28 38.70 37.81 38.09 2149392
20091124 38.52 38.72 37.83 38.11 3841116
20091125 40.10 40.13 39.13 39.99 8549934
20091127 38.91 39.93 38.60 39.37 2090455
20091130 39.43 39.56 38.15 38.89 3984233
20091201 39.06 39.85 39.03 39.24 2684874
20091202 39.22 40.08 39.11 39.24 2279229
20091203 39.23 39.36 38.64 38.72 2023396
20091204 39.46 39.53 37.31 37.82 6431932
20091207 37.64 38.28 37.47 37.88 2225670
20091208 37.38 37.55 36.91 37.08 2518928
20091209 37.15 37.22 36.51 36.85 2066529
20091210 37.10 37.60 37.02 37.27 1608312
20091211 37.45 38.50 37.40 38.40 2594218
20091214 38.61 38.83 38.17 38.81 2150050
20091215 38.46 38.71 38.23 38.57 1363784
20091216 38.87 39.20 38.58 39.02 2022957
20091217 38.59 38.94 38.49 38.80 1713322
20091218 38.80 38.93 38.14 38.71 1866913
20091221 39.02 39.73 38.81 39.61 1199752
20091222 39.53 40.15 39.37 39.96 922962
20091223 40.03 40.25 39.74 40.09 1184338
20091224 40.10 40.23 39.81 40.07 382500
20091228 40.25 40.70 40.09 40.20 880000
20091229 40.41 40.43 39.95 40.17 604850
20091230 39.82 40.09 39.68 40.03 721710
20091231 39.99 40.17 39.25 39.34 784130
20100104 39.94 40.79 39.87 40.24 2115499
20100105 40.29 40.56 39.74 40.51 1330386
20100106 40.35 41.23 40.30 41.13 1857949
20100107 41.24 42.97 41.18 42.89 3894193
20100108 42.56 42.63 41.62 42.09 3923599
20100111 42.29 43.01 41.99 42.70 3280926
20100112 42.39 42.61 41.48 42.48 9320789
20100113 42.47 42.98 42.19 42.88 3339410
20100114 42.53 42.66 41.38 41.49 5499073
20100115 41.59 41.80 40.95 41.50 5062243
20100119 41.38 41.44 40.28 40.34 3854948
20100120 40.03 40.09 39.25 39.43 3886759
20100121 39.21 39.48 38.03 38.21 5906606
20100122 38.12 38.30 37.21 37.31 3430034
20100125 38.30 38.43 37.81 38.17 2970029
20100126 38.16 38.38 37.72 37.94 2467390
20100127 37.80 38.20 37.39 37.84 1947916
20100128 38.05 38.07 37.19 37.34 1643906
20100129 37.69 38.10 37.08 37.15 2442903
20100201 37.15 37.63 37.15 37.60 1517864
20100202 37.69 38.54 37.69 38.47 1764045
20100203 38.26 38.43 37.83 38.08 1436642
20100204 37.80 38.04 36.49 36.59 2578237
20100205 36.55 36.61 35.58 36.32 3643967
20100208 36.35 36.67 35.83 36.40 2039961
20100209 36.91 36.91 35.99 36.65 2650277
20100210 37.31 38.18 37.22 37.63 3809144
20100211 37.61 38.09 37.22 38.00 2372284
20100212 37.46 38.03 37.43 37.97 1329948
20100216 38.25 38.51 38.08 38.49 1506604
20100217 39.14 39.44 38.75 39.38 2392071
20100218 39.23 39.68 39.06 39.66 1410952
20100219 39.57 39.90 39.35 39.83 1835539
20100222 39.90 40.01 39.64 39.80 1225114
20100223 39.80 39.98 39.16 39.28 1382311
20100224 39.40 39.99 39.22 39.97 1405158
20100225 39.23 40.09 38.92 40.05 2056796
20100226 40.05 40.75 39.93 40.61 2232905
20100301 40.71 41.84 40.55 41.70 2348890
20100302 41.69 41.90 40.92 41.07 1773665
20100303 41.28 41.68 41.01 41.14 1689601
20100304 41.26 41.81 41.19 41.56 1017084
20100305 41.74 42.13 41.52 42.02 1428334
20100308 41.82 42.34 41.82 42.09 1004622
20100309 42.04 42.22 41.71 41.96 1511414
20100310 41.91 42.18 41.72 41.98 1120935
20100311 41.76 41.85 41.20 41.71 1429755
20100312 42.02 42.22 41.58 42.08 1026704
20100315 41.88 42.18 41.59 42.12 944497
20100316 42.13 43.92 42.04 43.90 3497810
20100317 43.92 43.97 43.08 43.35 2735544
20100318 43.16 44.44 43.10 43.71 2625158
20100319 43.41 44.10 43.07 43.41 2762207
20100322 41.18 43.63 41.11 43.55 8639749
20100323 44.23 44.26 43.37 43.87 2831004
20100324 43.08 43.52 42.84 43.48 2532740
20100325 43.82 44.01 43.22 43.26 2185382
20100326 43.44 44.04 43.20 43.47 1534318
20100329 43.67 43.69 43.21 43.43 1194036
20100330 43.49 43.76 42.83 43.10 1758125
20100331 42.95 43.82 42.90 43.63 3152237
20100401 43.96 44.39 43.89 44.32 1812770
20100405 44.35 45.17 44.09 45.12 1324227
20100406 44.45 45.32 44.45 45.20 1512220
20100407 45.00 45.26 44.60 44.84 1905406
20100408 44.96 45.62 44.55 45.41 1944485
20100409 45.48 45.77 45.04 45.74 962609
20100412 45.79 45.94 45.68 45.76 1532467
20100413 45.73 46.39 45.64 46.24 1826159
20100414 46.49 47.06 46.38 46.98 1530508
20100415 47.21 47.21 46.52 46.76 2105482
20100416 46.65 47.00 45.73 46.12 1965603
20100419 45.97 46.24 44.64 45.36 2076745
20100420 45.74 46.13 45.13 45.45 1459643
20100421 45.45 46.48 45.28 46.28 1312906
20100422 45.88 47.02 45.50 46.77 1627498
20100423 46.77 47.31 46.48 47.27 1056007
20100426 47.42 47.94 47.27 47.71 1746150
20100427 47.48 47.56 45.57 45.79 1974856
20100428 45.92 46.47 45.15 45.45 1379743
20100429 45.85 46.25 45.59 45.89 1629675
20100430 45.84 45.93 44.40 44.54 1694009
20100503 44.87 45.69 44.56 45.50 1476624
20100504 44.77 44.89 43.94 44.15 2165679
20100505 43.54 44.53 43.42 43.53 1803082
20100506 43.18 43.36 38.62 41.15 5816147
20100507 41.23 41.85 39.61 40.01 5120888
20100510 41.91 43.05 41.91 42.83 3048388
20100511 42.26 43.34 42.18 42.72 1869266
20100512 42.99 44.18 42.77 44.04 2271705
20100513 43.97 44.10 42.40 42.63 2917980
20100514 42.26 42.26 40.92 41.26 3806458
20100517 41.30 41.68 40.27 41.55 3141895
20100518 41.93 42.25 39.98 40.08 3842489
20100519 39.73 40.53 39.11 39.90 3487402
20100520 39.53 39.61 38.23 38.36 5014427
20100521 37.46 39.35 37.31 39.24 4304363
20100524 39.24 39.59 38.82 38.88 3015623
20100525 37.89 39.23 37.43 39.13 3682036
20100526 39.50 40.93 39.48 40.04 6225444
20100527 42.77 43.54 41.84 43.05 8278893
20100528 42.85 43.01 41.48 41.73 4035163
20100601 41.34 42.25 41.02 41.05 2860830
20100602 41.31 41.31 39.97 40.98 4000547
20100603 41.57 41.73 40.20 40.87 3088556
20100604 39.67 40.19 38.42 38.70 3599632
20100607 38.77 39.17 37.22 37.33 3118818
20100608 37.28 37.91 36.75 37.86 5225607
20100609 38.11 39.96 38.11 38.98 6474288
20100610 39.63 40.29 39.29 40.09 3248900
20100611 39.78 40.46 39.45 40.06 2520984
20100614 40.49 41.11 40.25 40.38 2220107
20100615 40.72 41.17 40.11 41.16 1774671
20100616 41.04 41.28 40.26 40.74 2068907
20100617 41.11 41.11 39.83 40.46 3024602
20100618 40.45 41.44 40.45 41.06 2837235
20100621 41.70 41.91 40.34 40.64 3079048
20100622 40.71 41.06 38.90 38.96 2644565
20100623 39.17 39.23 38.29 38.84 3646776
20100624 38.38 38.72 37.31 37.64 3436246
20100625 37.72 38.04 37.19 37.90 3439601
20100628 38.01 38.13 37.38 37.78 2315510
20100629 37.06 37.09 35.30 35.64 3620040
20100630 35.63 36.29 34.86 35.02 3778182
20100701 34.84 35.43 33.67 35.21 4742725
20100702 35.49 36.13 34.13 34.37 2566089
20100706 35.09 35.09 33.08 33.53 4920783
20100707 33.60 35.85 33.51 35.75 4719886
20100708 36.22 36.58 35.40 35.92 3498052
20100709 35.92 36.09 35.45 36.05 1700479
20100712 35.84 36.10 35.39 35.82 1387011
20100713 36.25 37.42 36.22 37.11 2833555
20100714 37.03 37.97 36.58 37.92 3953642
20100715 37.79 37.92 36.89 37.68 2923612
20100716 37.41 37.48 36.16 36.20 4719994
20100719 36.36 36.51 35.54 35.85 3810654
20100720 35.34 36.68 35.09 36.55 2969723
20100721 37.03 37.26 36.13 36.22 2853147
20100722 36.76 37.85 36.75 37.61 2341596
20100723 37.70 38.41 37.38 38.34 1986346
20100726 38.52 38.93 38.09 38.89 1563662
20100727 38.98 39.46 38.50 38.81 3289037
20100728 38.64 39.01 38.26 38.55 2539570
20100729 38.93 39.17 37.58 38.35 2719252
20100730 37.70 39.06 37.07 38.87 2980547
20100802 39.49 40.60 39.29 40.23 3257538
20100803 40.18 40.23 38.52 39.03 3731529
20100804 39.15 39.60 38.98 39.22 2162239
20100805 38.82 40.10 38.46 39.97 3379527
20100806 39.37 40.04 38.98 40.04 5755544
20100809 40.06 41.18 40.06 41.02 3986006
20100810 40.59 40.83 39.95 40.66 3182094
20100811 39.85 40.03 38.98 39.25 3370651
20100812 38.52 39.37 38.11 39.21 3383965
20100813 39.08 39.36 38.60 38.61 3684552
20100816 38.35 38.89 38.20 38.51 2191140
20100817 39.01 39.88 38.93 39.50 2322870
20100818 39.49 40.48 39.01 40.20 2557863
20100819 40.17 40.59 39.27 39.92 3384939
20100820 39.48 40.04 38.98 40.00 2337266
20100823 40.33 40.76 39.66 39.77 2374393
20100824 39.14 39.51 38.34 38.78 3270203
20100825 38.47 39.25 38.05 39.00 3876140
20100826 39.15 39.78 38.83 38.84 3782836
20100827 38.94 39.25 36.50 37.61 8458234
20100830 37.59 37.76 36.75 36.81 3719298
20100831 36.65 37.56 36.43 36.61 3530849
20100901 37.02 38.20 37.01 38.00 2879341
20100902 38.21 38.90 38.16 38.85 2034514
20100903 39.30 39.86 38.89 39.54 2593908
20100907 39.42 39.52 38.79 38.88 1881893
20100908 38.90 39.46 38.83 39.26 2077810
20100909 39.82 39.82 38.72 38.94 1838596
20100910 38.98 39.41 38.93 39.26 1671795
20100913 39.73 40.32 39.70 40.23 2556889
20100914 40.20 41.15 40.00 40.46 1930277
20100915 40.22 40.57 40.01 40.53 1433988
20100916 40.27 41.28 40.26 41.27 2231067
20100917 41.42 41.87 41.11 41.79 2337400
20100920 41.92 43.05 41.78 42.91 2626373
20100921 42.96 42.99 41.81 42.34 3168588
20100922 42.14 42.65 41.94 42.33 2210725
20100923 40.39 41.88 40.14 41.52 4389809
20100924 42.17 42.42 42.01 42.29 2682984
20100927 42.39 42.85 42.12 42.61 1759884
20100928 42.78 43.83 42.11 43.77 3028353
20100929 43.68 43.68 43.21 43.40 1764297
20100930 43.56 43.86 42.99 43.66 1762252
20101001 44.34 44.34 43.19 43.64 1609102
20101004 43.46 43.57 42.67 43.16 2230313
20101005 43.65 44.60 43.42 44.36 2157343
20101006 44.29 44.46 43.77 44.10 1350048
20101007 44.41 44.81 43.81 44.40 1936820
20101008 44.54 45.57 44.49 45.07 2018722
20101011 45.18 46.10 45.18 45.77 1466283
20101012 45.54 46.63 45.22 46.30 2453850
20101013 46.71 46.98 46.00 46.36 2009359
20101014 46.30 46.34 45.50 45.94 2134204
20101015 46.47 47.01 46.02 46.96 2250009
20101018 46.76 47.23 46.62 47.02 1654304
20101019 46.45 46.68 45.70 45.90 2812672
20101020 45.92 46.59 45.88 46.32 1443682
20101021 46.61 47.80 46.40 46.96 1949089
20101022 47.00 47.28 46.64 46.90 1077434
20101025 47.39 48.12 47.38 47.85 1506965
20101026 47.48 49.13 47.48 48.70 2515304
20101027 48.26 48.58 47.38 47.93 2119029
20101028 48.18 48.47 47.25 47.85 1591343
20101029 47.89 49.25 47.81 49.25 2133451
20101101 49.36 50.15 49.21 49.69 2472792
20101102 49.93 50.62 49.90 50.27 2729370
20101103 50.33 50.44 49.41 50.08 1857177
20101104 50.58 51.98 50.42 51.91 2664472
20101105 52.00 53.31 51.85 52.92 1748045
20101108 52.63 53.00 52.22 52.93 1343053
20101109 53.19 53.70 52.52 52.81 2068337
20101110 52.78 53.60 52.37 53.58 1698538
20101111 52.87 53.69 52.78 53.00 2114939
20101112 52.98 53.64 51.48 51.72 2702464
20101115 52.15 53.18 52.12 52.23 1618573
20101116 51.87 52.87 50.36 50.68 4139473
20101117 50.78 52.22 50.78 51.72 2248287
20101118 52.58 53.29 51.61 52.84 1768279
20101119 52.86 53.96 52.31 53.92 1849966
20101122 53.78 55.37 53.57 55.02 3758804
20101123 54.36 54.85 53.19 54.14 4946230
20101124 56.13 57.22 55.52 56.98 7310106
20101126 56.83 56.85 56.04 56.31 1701767
20101129 56.20 56.66 55.65 56.34 2278960
20101130 55.85 58.23 55.66 57.70 3310223
20101201 58.49 59.14 57.97 58.30 2603126
20101202 58.44 58.93 58.07 58.72 3083995
20101203 58.35 58.90 57.74 58.82 2713442
20101206 58.65 58.81 58.12 58.60 1338209
20101207 59.53 59.84 58.57 58.63 2458586
20101208 58.83 58.96 57.72 58.25 1411179
20101209 58.74 58.75 57.89 58.14 1610501
20101210 58.19 59.31 58.16 59.17 1039119
20101213 59.65 59.73 58.98 59.02 1148359
20101214 59.04 59.42 58.43 58.69 1062044
20101215 58.84 59.62 58.49 58.87 1204754
20101216 58.91 60.46 58.82 60.27 1386315
20101217 59.83 60.82 59.80 60.78 1561480
20101220 60.91 61.10 60.17 60.89 1285011
20101221 61.22 61.34 60.79 61.04 1200430
20101222 60.95 60.97 59.62 59.89 1768484
20101223 59.73 59.96 59.31 59.93 1395641
20101227 59.59 59.80 59.04 59.55 970592
20101228 59.62 59.92 59.01 59.05 1075005
20101229 59.07 60.05 59.07 59.70 994819
20101230 59.58 59.85 58.54 58.87 1183706
20101231 58.84 58.84 57.94 58.09 1068252
20110103 58.10 58.36 55.67 57.63 2291622
20110104 57.57 57.57 56.11 56.54 2047098
20110105 56.21 56.85 56.12 56.46 1684654
20110106 56.46 56.51 55.49 56.15 1872790
20110107 56.12 56.74 54.45 55.36 1610793
20110110 55.02 57.04 54.76 56.85 2660498
20110111 58.59 58.59 55.97 56.49 4674257
20110112 57.14 57.32 56.59 56.89 1843632
20110113 56.74 56.88 55.73 55.86 1445275
20110114 55.73 56.47 55.48 56.02 1501555
20110118 56.00 56.13 54.94 55.06 1902592
20110119 55.12 55.15 54.16 54.31 1432411
20110120 53.87 54.85 53.36 53.88 2614938
20110121 54.44 54.59 53.74 53.95 1398536
20110124 53.44 54.40 53.44 54.23 1035127
20110125 53.88 54.71 53.37 54.66 1612186
20110126 54.73 55.73 54.20 55.14 1568448
20110127 55.21 55.52 54.95 55.15 1265179
20110128 55.13 55.27 53.50 53.68 1105021
20110131 53.92 54.57 53.40 54.23 1035877
20110201 54.84 55.60 54.52 55.05 1377417
20110202 54.84 55.07 54.07 54.62 1628909
20110203 55.08 56.82 55.08 56.73 2146151
20110204 58.27 58.48 57.03 57.80 2571522
20110207 57.58 58.75 57.58 58.19 1283724
20110208 58.26 58.49 57.87 58.07 1058282
20110209 57.72 58.96 57.68 58.57 1381920
20110210 58.41 59.19 58.15 59.14 1014651
20110211 58.73 60.16 58.32 60.12 1565232
20110214 60.25 61.18 60.01 60.37 2481688
20110215 60.02 60.57 59.40 59.76 1162052
20110216 60.04 60.57 59.22 59.69 2020083
20110217 59.47 60.36 59.42 59.57 1456746
20110218 59.70 60.35 59.55 60.35 1471539
20110222 59.08 60.26 58.40 58.49 1343220
20110223 58.52 58.52 55.02 55.93 2878973
20110224 55.95 57.01 55.62 56.48 1894230
20110225 56.90 57.69 56.31 57.04 986029
20110228 57.27 58.12 57.14 57.42 1332072
20110301 57.62 57.92 56.18 56.24 1134823
20110302 56.15 57.23 55.95 56.64 1184350
20110303 57.17 58.05 56.58 57.95 1410542
20110304 57.88 58.47 57.62 58.39 1430482
20110307 59.72 60.81 58.44 58.74 2467216
20110308 58.86 60.28 58.67 59.42 2312204
20110309 59.37 59.55 58.72 59.46 1675649
20110310 58.73 58.87 57.61 57.74 1910953
20110311 57.00 59.15 56.76 58.95 2128999
20110314 57.32 57.54 54.93 55.84 6034415
20110315 52.35 54.19 50.91 53.81 5793965
20110316 53.69 54.27 51.87 52.49 3633556
20110317 53.48 53.80 52.26 53.10 2703534
20110318 53.88 54.06 52.94 53.68 3578992
20110321 57.74 58.36 55.97 56.43 7006329
20110322 56.22 56.43 55.51 55.74 2902148
20110323 55.56 56.17 54.25 55.63 2319861
20110324 56.15 56.35 54.97 55.84 1977597
20110325 56.15 56.76 55.74 56.22 2003211
20110328 56.30 56.47 54.91 54.91 2023168
20110329 54.85 56.91 54.85 56.91 1792111
20110330 57.01 57.78 56.69 57.72 1900009
20110331 57.58 57.93 56.87 57.57 1692003
20110401 57.86 58.86 57.80 58.58 1559666
20110404 58.46 58.67 57.81 58.50 1020602
20110405 58.24 59.75 58.23 59.26 1974822
20110406 59.61 59.83 58.48 58.67 1192748
20110407 58.08 59.12 57.32 58.29 2096915
20110408 58.66 58.76 57.27 57.56 1143122
20110411 57.86 58.27 57.48 58.14 1316975
20110412 57.69 58.40 57.43 57.61 1103314
20110413 57.82 58.44 57.45 58.38 2236403
20110414 57.87 59.30 57.64 59.18 2727547
20110415 59.35 61.07 59.02 60.90 2585177
20110418 60.09 60.41 59.24 59.78 2170021
20110419 59.87 60.67 59.86 60.06 2030746
20110420 60.86 61.80 60.70 61.62 2000329
20110421 61.65 63.02 61.51 62.70 1906839
20110425 62.41 62.78 62.28 62.64 1405876
20110426 62.83 63.09 62.20 62.48 1820499
20110427 62.69 64.51 62.39 64.42 1872474
20110428 64.38 64.60 63.85 64.15 1230529
20110429 64.24 65.33 63.93 65.06 1280689
20110502 65.32 65.83 64.39 64.52 1368843
20110503 64.30 64.64 63.33 63.69 1586347
20110504 63.61 64.55 62.72 63.14 1527435
20110505 62.59 64.51 62.29 63.82 1843231
20110506 64.61 64.80 62.98 63.40 1502141
20110509 63.49 64.02 62.91 63.74 1002139
20110510 64.14 65.36 63.79 64.98 1680904
20110511 64.60 64.97 63.17 63.95 1624981
20110512 63.69 64.89 63.13 64.82 1233410
20110513 64.98 65.16 63.99 64.61 1392642
20110516 64.32 65.06 64.16 64.57 1765430
20110517 64.16 64.73 63.50 64.14 2214418
20110518 64.14 65.75 63.88 65.71 1072043
20110519 66.01 66.01 64.98 65.83 1459238
20110520 65.59 65.83 64.45 64.88 1182396
20110523 63.99 64.56 63.81 63.97 1605023
20110524 64.30 65.16 64.30 64.52 1650595
20110525 63.84 65.96 63.31 65.63 2561698
20110526 68.56 72.04 68.56 71.25 8478480
20110527 71.28 71.78 70.30 71.68 2082507
20110531 71.96 72.17 70.43 70.89 2990729
20110601 69.16 70.08 68.63 68.76 2250917
20110602 68.82 69.36 67.65 68.94 1812602
20110603 67.94 69.66 67.52 68.63 2039604
20110606 68.63 69.34 68.10 68.15 1531704
20110607 69.23 70.14 68.74 68.78 2128825
20110608 68.79 69.23 67.74 68.01 1486133
20110609 68.34 68.66 67.68 68.07 1755931
20110610 67.84 67.96 66.49 66.91 1700115
20110613 67.00 68.27 67.00 67.94 1445898
20110614 68.66 69.89 68.41 69.74 1889870
20110615 68.92 69.52 68.00 68.44 1683252
20110616 68.48 68.65 67.47 68.40 1728869
20110617 69.00 69.70 68.71 69.43 1875457
20110620 69.07 70.87 68.85 70.55 1493307
20110621 70.81 72.43 70.44 72.30 2904444
20110622 72.03 73.30 71.79 71.90 2042242
20110623 70.26 71.82 69.83 71.75 2729367
20110624 71.10 72.29 70.90 71.21 2131003
20110627 71.29 72.44 70.65 71.85 1711010
20110628 72.25 73.71 72.14 73.31 1671254
20110629 73.55 73.89 72.57 73.13 2055955
20110630 73.54 74.32 73.41 73.87 1441326
20110701 74.13 74.86 73.30 74.69 1719727
20110705 74.66 76.74 74.38 76.33 1965493
20110706 76.20 77.11 75.86 76.60 1633517
20110707 77.22 79.48 76.94 78.13 3324755
20110708 77.01 77.95 76.81 77.42 2104534
20110711 76.58 77.13 75.41 75.80 1691026
20110712 75.26 76.43 75.26 75.73 1329817
20110713 76.36 78.08 76.23 77.22 1896717
20110714 77.45 78.01 75.79 76.64 1716006
20110715 77.81 77.99 76.15 77.03 1519138
20110718 76.56 76.91 75.86 76.38 1140177
20110719 76.90 79.08 76.87 78.85 1895548
20110720 79.44 79.44 77.98 78.49 1932646
20110721 78.94 79.13 77.87 78.17 1741093
20110722 78.00 78.65 77.84 78.00 1196835
20110725 77.14 77.68 76.67 76.88 1510634
20110726 76.98 77.51 76.45 76.73 1122213
20110727 76.45 76.58 74.27 74.36 1690600
20110728 74.63 76.08 74.53 74.71 1298140
20110729 74.42 75.23 73.30 74.87 1917552
20110801 75.94 76.02 73.66 75.23 1897036
20110802 74.34 75.01 68.96 69.03 3727315
20110803 69.35 69.39 66.75 68.74 3874222
20110804 68.63 69.38 63.76 63.97 6240999
20110805 64.71 65.90 62.85 65.04 5368273
20110808 62.60 63.41 57.04 58.58 5654434
20110809 59.86 62.57 57.53 62.56 4466527
20110810 61.02 63.89 59.50 61.53 4936800
20110811 61.81 64.63 60.91 63.67 3958199
20110812 64.75 65.64 63.31 64.26 2533456
20110815 64.57 64.60 62.99 64.16 1982076
20110816 63.04 63.72 61.08 61.77 3116726
20110817 62.27 62.31 59.60 60.46 5134093
20110818 58.33 58.43 55.09 55.70 6373130
20110819 54.61 57.10 53.82 53.96 3187522
20110822 55.46 56.28 54.62 55.54 3905899
20110823 55.72 59.02 55.32 59.00 3570522
20110824 58.85 60.06 57.89 59.90 2170865
20110825 61.23 63.35 58.98 59.37 3545116
20110826 62.93 65.38 61.74 64.92 8048955
20110829 65.90 67.38 65.38 67.28 3468261
20110830 66.75 67.66 66.07 67.03 1784889
20110831 67.52 68.52 66.56 67.69 2541960
20110901 67.69 68.72 66.60 66.81 2065097
20110902 65.33 65.37 63.52 63.97 2204563
20110906 61.89 64.68 61.50 64.58 2218488
20110907 65.78 66.66 65.48 66.64 1405928
20110908 66.01 67.73 65.71 66.19 1818586
20110909 65.28 66.69 63.74 64.43 2003868
20110912 63.64 65.73 63.16 65.71 1989942
20110913 66.05 68.43 65.32 68.16 2351151
20110914 68.46 70.55 67.62 69.60 2891901
20110915 70.08 71.35 69.02 70.66 3118958
20110916 71.12 72.05 70.42 70.83 3344427
20110919 69.39 72.51 69.01 71.84 2802906
20110920 72.28 73.51 70.85 70.87 1799917
20110921 71.06 72.02 68.12 68.17 1673378
20110922 64.66 66.00 62.43 63.72 3403090
20110923 63.41 67.43 63.41 66.61 2529498
20110926 66.86 67.79 64.24 66.00 3026333
20110927 67.69 69.17 66.39 66.91 2532781
20110928 66.68 67.60 65.48 65.62 1768150
20110929 66.91 66.95 58.33 61.10 6097564
20110930 59.56 60.19 56.85 57.44 5132166
20111003 56.47 58.72 55.40 55.52 3732196
20111004 54.68 58.79 53.08 58.51 3919621
20111005 58.87 59.36 57.51 59.10 3595174
20111006 58.58 63.40 58.58 62.88 3514592
20111007 63.27 64.45 61.88 62.68 2972012
20111010 63.99 66.58 63.99 66.03 1967964
20111011 65.41 66.08 64.74 65.88 1436820
20111012 66.73 69.42 66.19 67.37 3050159
20111013 66.54 68.17 65.91 66.44 2478883
20111014 67.65 68.68 66.53 68.02 1661518
20111017 68.57 69.28 66.02 66.22 1825542
20111018 66.51 68.32 64.94 67.32 3044547
20111019 67.35 68.63 66.77 67.20 1767938
20111020 66.97 68.62 66.97 68.36 1982153
20111021 69.12 70.82 68.81 70.45 3353851
20111024 70.42 72.15 70.02 72.04 2558830
20111025 70.75 71.89 69.41 70.28 2021121
20111026 71.56 71.79 69.07 71.29 2124999
20111027 73.66 76.49 72.46 75.07 4077291
20111028 74.13 75.21 73.45 74.51 1779056
20111031 73.27 76.44 73.14 75.30 3041793
20111101 72.03 73.56 70.70 72.79 3053547
20111102 74.21 74.61 73.09 74.37 2194674
20111103 74.61 74.61 71.35 74.17 2702840
20111104 73.23 73.92 71.85 73.60 2420114
20111107 73.81 74.15 71.93 73.51 1400712
20111108 74.14 74.50 71.98 73.46 1849791
20111109 71.49 72.52 70.36 71.22 2678379
20111110 71.89 72.08 70.09 70.95 2173708
20111111 72.08 73.66 71.18 72.58 1971458
20111114 72.40 74.07 72.09 73.88 2167566
20111115 73.60 73.96 72.19 73.46 1791445
20111116 72.75 73.16 71.42 71.57 1696462
20111117 71.61 72.49 70.18 70.77 1822259
20111118 71.20 71.48 70.20 71.24 1553934
20111121 69.66 70.27 66.82 67.87 2739054
20111122 68.10 69.32 67.72 67.96 1976012
20111123 67.39 67.58 65.26 65.28 2794223
20111125 64.84 66.33 64.84 65.63 1403253
20111128 69.70 70.71 68.46 69.53 3921209
20111129 62.73 64.60 60.42 63.48 10427296
20111130 65.69 66.01 62.31 63.31 7178912
20111201 62.57 64.44 62.42 62.66 4372724
20111202 63.62 64.20 63.39 63.84 2733971
20111205 64.67 65.62 63.76 64.11 2624375
20111206 64.28 65.48 64.01 65.13 2439703
20111207 65.08 66.00 64.02 65.60 2296329
20111208 64.97 65.27 63.07 63.21 2140035
20111209 63.32 64.49 62.87 64.10 1613127
20111212 63.31 63.95 62.23 63.91 2300246
20111213 64.08 64.45 61.13 61.56 2495402
20111214 61.35 61.35 59.73 60.11 2713429
20111215 60.91 61.06 59.96 60.38 2493284
20111216 60.62 60.83 59.18 59.40 2815597
20111219 59.34 59.90 59.03 59.23 1847620
20111220 59.99 60.85 59.47 59.90 2311950
20111221 60.02 61.33 59.39 61.33 2427162
20111222 61.58 62.02 60.89 61.26 1842561
20111223 61.28 61.84 60.53 61.83 1311612
20111227 61.83 64.31 61.32 63.99 2139394
20111228 64.09 64.09 62.99 63.09 1891787
20111229 63.33 64.13 63.00 63.90 1451702
20111230 63.92 63.98 62.82 62.86 1328161
20120103 64.10 64.46 62.78 63.07 1913290
20120104 62.86 63.77 62.55 63.36 1703841
20120105 62.75 63.34 61.90 63.26 2555130
20120106 63.28 63.42 62.22 62.38 1743054
20120109 62.60 63.86 62.03 63.50 2361598
20120110 57.53 57.74 55.79 56.86 17158370
20120111 56.35 57.11 56.09 56.90 4291121
20120112 57.00 57.11 55.76 56.72 3423494
20120113 55.78 56.92 55.60 56.07 3491800
20120117 56.58 57.05 56.27 56.59 2549438
20120118 56.56 57.44 56.22 57.43 3423389
20120119 57.75 59.99 57.70 59.84 3262112
20120120 59.80 59.95 58.33 58.70 2814964
20120123 58.25 60.02 58.03 59.78 2901295
20120124 59.58 60.43 59.09 60.03 3254523
20120125 59.79 61.00 59.28 60.46 2002362
20120126 60.71 60.95 59.83 60.30 1819370
20120127 60.00 60.51 59.69 60.23 1965784
20120130 59.49 60.16 59.25 60.05 1624363
20120131 60.17 60.86 60.01 60.53 2381520
20120201 60.91 61.29 60.38 60.66 1442109
20120202 60.97 61.43 60.26 60.43 1261016
20120203 60.97 62.32 60.76 61.86 1817578
20120206 61.67 62.23 61.27 61.82 1402686
20120207 61.27 61.66 60.41 61.32 1638804
20120208 61.11 62.03 60.23 60.72 2000886
20120209 60.85 61.28 60.27 60.89 1628052
20120210 60.38 60.90 60.04 60.60 1257326
20120213 60.98 61.56 60.57 61.06 1131467
20120214 60.63 62.42 60.63 62.20 1908863
20120215 62.51 63.14 61.94 62.05 1793861
20120216 61.96 62.84 61.81 62.41 1513366
20120217 62.71 63.39 62.57 62.88 1188705
20120221 63.03 63.52 62.01 62.22 1521061
20120222 62.34 62.41 61.15 61.18 1766033
20120223 61.54 61.70 60.92 61.17 2576844
20120224 61.37 61.74 61.02 61.36 1534554
20120227 61.11 62.01 60.89 61.56 1381183
20120228 61.72 62.11 61.44 61.89 1487962
20120229 62.06 62.06 61.41 61.67 2160476
20120301 61.69 63.45 61.43 63.12 2312898
20120302 62.97 64.18 62.81 64.01 2690054
20120305 64.67 64.98 63.84 64.54 2327550
20120306 63.73 63.87 62.71 63.66 2360333
20120307 64.17 64.72 63.69 64.36 1754543
20120308 64.61 65.71 64.51 65.36 2301303
20120309 65.60 65.93 65.09 65.24 2320804
20120312 65.53 65.91 65.16 65.59 2467745
20120313 65.85 66.96 65.76 66.83 2305203
20120314 66.93 67.25 66.27 66.59 1587996
20120315 66.55 66.55 65.18 65.41 3368787
20120316 65.62 65.66 64.35 64.81 2797352
20120319 64.83 65.63 64.11 65.43 3467876
20120320 68.80 70.69 68.47 69.80 9087877
20120321 69.34 70.02 69.14 69.46 3108682
20120322 68.91 69.44 68.40 69.05 2165455
20120323 69.05 69.05 67.36 68.07 2000343
20120326 67.15 68.96 67.00 68.91 2701832
20120327 68.88 69.10 68.22 68.30 1508366
20120328 68.12 68.27 66.35 66.75 2281652
20120329 66.35 66.46 65.67 65.78 2911240
20120330 66.21 66.84 65.22 65.86 3755379
20120402 65.74 67.14 65.65 66.71 1958041
20120403 66.52 66.69 64.67 64.76 4200541
20120404 64.37 65.11 64.24 64.96 3129570
20120405 64.00 65.42 63.93 64.38 2363631
20120409 63.40 64.38 62.66 64.02 1843103
20120410 64.02 64.26 62.43 62.71 2430180
20120411 63.45 64.04 63.14 63.60 2416219
20120412 63.53 64.21 63.42 64.18 1307565
20120413 64.05 64.42 63.26 63.26 1496295
20120416 63.64 64.04 62.89 63.51 1617531
20120417 63.52 64.13 63.02 63.79 1289091
20120418 63.79 63.79 63.02 63.29 1290246
20120419 63.21 63.93 62.49 63.02 1133216
20120420 63.27 64.31 63.23 63.97 1911016
20120423 63.14 63.95 62.67 63.83 2177946
20120424 63.66 63.73 62.51 62.81 1745380
20120425 63.64 65.19 63.44 65.17 2187813
20120426 64.91 65.74 64.71 65.49 1326879
20120427 65.94 66.47 65.39 66.18 1297698
20120430 66.32 66.37 64.89 65.22 1421349
20120501 65.20 66.13 64.80 65.48 1149696
20120502 64.99 65.60 64.62 65.29 1406024
20120503 65.51 65.71 64.45 64.75 1435204
20120504 64.43 64.47 62.75 62.83 1884880
20120507 62.70 63.22 62.40 62.60 1622884
20120508 61.92 61.92 59.93 61.69 2671602
20120509 61.01 61.51 60.11 61.11 1891808
20120510 61.51 61.91 60.47 60.62 1652589
20120511 60.17 60.83 60.01 60.06 1331602
20120514 58.75 59.54 58.60 58.68 2023330
20120515 58.73 59.21 58.11 58.35 1451054
20120516 58.53 60.29 58.47 59.21 2462824
20120517 59.05 59.23 57.23 57.23 2677795
20120518 57.38 58.49 57.19 57.77 2866000
20120521 58.13 58.45 57.30 58.25 1919729
20120522 58.65 59.88 58.18 58.53 2039075
20120523 58.29 59.06 57.23 58.88 3033001
20120524 53.63 54.95 53.11 54.87 13215781
20120525 54.29 54.84 53.59 53.66 4902661
20120529 53.83 55.07 53.83 54.66 3415708
20120530 54.25 54.54 53.42 53.91 3078976
20120531 54.07 54.13 52.32 52.77 3734281
20120601 51.72 51.96 51.13 51.77 3689355
20120604 52.11 52.54 50.93 52.11 3482152
20120605 52.45 53.21 51.69 52.85 3448038
20120606 53.40 54.37 53.40 53.91 2356388
20120607 54.52 54.58 52.58 53.23 2273780
20120608 52.90 52.90 52.04 52.66 3020615
20120611 53.31 53.52 51.65 51.75 1878372
20120612 52.03 53.01 51.27 52.90 2365730
20120613 52.31 52.61 51.21 51.50 2275459
20120614 51.25 51.88 50.56 51.01 4627859
20120615 51.29 51.31 50.89 51.05 3268126
20120618 50.73 51.74 50.55 51.51 2245386
20120619 51.73 52.01 51.27 51.47 2587620
20120620 51.76 52.50 51.38 51.84 2111519
20120621 51.73 51.84 50.03 50.41 2604627
20120622 50.48 50.58 49.66 50.09 2527207
20120625 49.58 49.72 48.48 49.19 1772311
20120626 49.16 49.96 48.46 49.50 2374767
20120627 49.49 49.49 47.65 48.20 5074552
20120628 48.05 49.18 47.87 48.95 2960008
20120629 49.66 51.18 49.34 50.75 2826140
20120702 51.27 51.27 50.08 50.69 2520738
20120703 50.96 51.98 50.49 51.47 1196670
20120705 50.97 52.43 50.97 51.81 1691552
20120706 51.34 51.41 50.93 51.23 1690300
20120709 51.05 51.23 49.90 50.22 2147203
20120710 50.27 50.94 49.32 49.67 2120283
20120711 49.39 49.65 48.78 49.46 2242152
20120712 48.96 49.32 48.42 48.74 3062678
20120713 48.93 50.28 48.83 49.99 2764058
20120716 49.86 51.04 49.66 50.36 2511139
20120717 50.41 51.40 50.01 50.67 2375602
20120718 51.29 53.27 51.16 52.95 3458750
20120719 53.46 54.93 53.27 54.80 3438091
20120720 54.35 54.35 53.23 53.64 2452396
20120723 52.69 53.02 51.59 52.87 1634896
20120724 52.82 53.15 51.88 52.43 1506141
20120725 52.70 53.01 52.03 52.39 1448024
20120726 53.28 53.94 52.82 53.71 1667763
20120727 54.15 55.69 54.14 55.04 2074374
20120730 54.98 55.40 54.22 54.83 1217329
20120731 52.23 53.19 50.72 52.65 3192998
20120801 52.95 53.55 52.32 52.49 2193843
20120802 52.20 52.32 50.57 51.35 2413477
20120803 51.83 52.83 51.54 52.46 2061853
20120806 52.78 54.47 52.76 53.99 2088981
20120807 54.34 56.03 54.34 55.59 2515626
20120808 55.05 56.10 54.50 55.88 2340022
20120809 55.64 56.64 55.61 56.18 1791509
20120810 56.05 56.10 55.36 56.05 1203661
20120813 56.05 56.28 55.71 55.88 1278576
20120814 55.99 57.03 55.99 56.72 2054654
20120815 56.57 57.21 56.49 56.94 1324381
20120816 56.95 57.37 56.55 57.15 1142309
20120817 58.33 58.62 58.02 58.14 2397618
20120820 58.15 58.17 56.77 56.98 1764590
20120821 57.18 57.49 56.41 56.57 2351813
20120822 56.48 56.54 55.71 56.18 2746216
20120823 56.04 56.17 55.52 56.03 1993198
20120824 55.63 56.11 55.40 56.07 3045879
20120827 59.12 60.59 59.06 60.10 9835772
20120828 59.77 60.23 59.23 59.90 2978893
20120829 59.80 60.38 59.75 60.14 1932681
20120830 59.72 60.14 59.09 59.15 1907952
20120831 59.46 59.80 59.08 59.37 1393872
20120904 59.16 59.37 56.56 57.97 4966561
20120905 56.83 58.22 56.80 56.84 3730868
20120906 57.43 58.58 57.13 58.21 2334179
20120907 58.44 60.44 58.44 60.03 2992457
20120910 60.13 61.92 59.90 60.42 2808820
20120911 59.22 60.13 59.04 59.67 2769066
20120912 59.73 60.38 59.20 59.95 1952401
20120913 60.58 61.60 59.30 61.32 2873719
20120914 61.55 63.18 61.55 62.87 2786700
20120917 62.64 62.99 61.96 62.58 1934872
20120918 62.51 62.67 61.35 61.72 1781588
20120919 62.00 62.54 61.57 62.18 1409572
20120920 61.67 62.38 61.29 61.93 2092138
20120921 62.22 62.30 60.92 61.17 2431137
20120924 60.73 61.33 60.58 61.00 1155816
20120925 61.26 61.42 59.26 59.32 1514750
20120926 59.24 59.45 58.23 58.92 2061613
20120927 59.29 59.93 58.53 59.62 1354750
20120928 59.23 59.79 58.45 59.60 1220500
20121001 60.05 60.49 59.01 59.23 1748259
20121002 59.44 59.94 58.82 59.79 1725936
20121003 60.00 60.94 59.76 60.05 1559707
20121004 60.29 61.01 60.06 60.65 1029560
20121005 61.06 61.76 60.38 60.69 1031429
20121008 60.54 61.25 60.17 60.65 1059774
20121009 60.64 60.92 59.66 59.82 1039113
20121010 59.95 60.37 59.10 59.24 993844
20121011 59.96 61.27 59.89 60.28 1733931
20121012 60.28 60.58 59.62 59.92 1007653
20121015 60.09 60.40 59.25 59.52 1481732
20121016 59.72 62.18 59.67 61.70 1973566
20121017 62.11 62.62 61.78 62.53 1316230
20121018 62.26 62.60 61.59 62.48 1169832
20121019 62.43 62.56 61.28 61.83 1911166
20121022 61.42 61.84 60.92 61.65 1450791
20121023 60.98 61.18 59.97 60.75 1377800
20121024 61.12 61.53 60.47 60.73 1026549
20121025 61.20 61.33 59.87 60.72 1043993
20121026 60.85 61.10 59.57 60.26 931027
20121031 60.39 61.33 60.09 60.89 865408
20121101 60.83 64.32 60.83 63.83 2929720
20121102 64.06 64.13 62.75 62.84 1553062
20121105 62.60 63.41 62.27 62.90 918983
20121106 62.96 63.25 62.15 62.95 1549117
20121107 62.32 62.32 60.28 60.60 2459586
20121108 60.73 61.09 58.71 58.84 1785845
20121109 58.45 59.71 58.01 58.74 1676306
20121112 59.01 59.47 58.65 59.15 1075556
20121113 58.99 59.93 58.60 58.98 1102967
20121114 59.23 59.98 57.92 58.09 1499591
20121115 58.12 58.43 56.71 57.18 2753109
20121116 57.53 58.03 56.74 57.34 1849907
20121119 57.88 59.30 57.88 58.68 1767260
20121120 58.72 59.23 58.24 58.60 1313115
20121121 58.95 59.43 58.27 58.97 1118437
20121123 59.28 59.95 59.13 59.78 697726
20121126 59.84 61.05 59.66 61.00 2893173
20121127 60.97 61.43 59.96 60.32 2141249
20121128 60.18 61.88 60.05 61.38 3010291
20121129 56.34 57.79 56.03 57.60 10991045
20121130 56.70 57.30 55.74 56.81 4956551
20121203 56.79 56.79 55.75 56.02 2396355
20121204 55.89 57.09 55.71 56.71 2461247
20121205 56.82 57.08 56.03 56.17 1583069
20121206 56.29 56.56 55.93 56.46 881501
20121207 56.90 57.24 55.99 56.27 1313115
20121210 56.23 56.56 54.93 55.36 2490216
20121211 55.73 55.92 55.02 55.72 2474953
20121212 55.93 55.96 55.06 55.27 1479344
20121213 55.26 55.85 54.95 55.40 1575904
20121214 55.34 56.46 55.24 55.95 2160561
20121217 56.00 56.82 55.84 56.66 1332220
20121218 56.64 58.02 56.53 57.98 2489062
20121219 58.01 58.43 57.10 57.13 2055046
20121220 57.14 57.25 55.92 56.66 1909444
20121221 56.07 56.63 55.81 56.55 2308144
20121224 56.49 56.62 56.20 56.48 590047
20121226 56.38 56.44 54.81 54.89 2360602
20121227 54.88 55.29 54.07 55.23 2647984
20121228 55.00 55.39 54.22 54.66 1941559
20121231 54.52 55.78 54.34 55.53 1723880
20130102 56.27 57.47 55.31 57.07 5999193
20130103 58.24 60.03 57.08 58.37 5046071
20130104 59.08 59.65 58.65 59.25 2712937
20130107 59.04 59.42 58.23 59.17 2242262
20130108 59.17 61.12 58.73 60.62 4399952
20130109 60.56 61.74 60.44 61.26 3025412
20130110 56.87 59.56 56.80 58.49 11149869
20130111 58.10 58.49 57.65 58.37 3248358
20130114 58.69 59.34 58.39 59.31 3973680
20130115 59.17 61.42 58.83 61.24 3470168
20130116 60.76 61.84 60.27 61.74 2869588
20130117 61.40 61.90 60.95 61.65 1929684
20130118 61.69 61.88 60.75 61.78 1866074
20130122 61.56 61.69 60.52 61.14 1871443
20130123 59.70 61.49 59.67 60.75 2077351
20130124 59.89 60.88 59.79 60.34 1740608
20130125 61.17 62.54 61.01 62.14 2027371
20130128 62.21 62.21 61.46 61.82 1266010
20130129 61.62 62.67 61.44 62.51 1480901
20130130 62.45 63.20 62.12 63.12 2105438
20130131 62.76 63.91 62.73 63.67 3037081
20130201 64.00 64.29 61.56 62.72 5877858
20130204 59.60 61.66 59.48 60.21 4132396
20130205 60.45 61.83 60.17 61.71 2262192
20130206 61.57 62.11 60.75 61.19 2087677
20130207 61.19 61.25 60.25 60.72 1628774
20130208 60.91 61.01 60.50 60.90 1619894
20130211 60.89 61.30 60.69 61.11 889924
20130212 61.27 61.66 61.05 61.59 1077657
20130213 61.71 61.77 61.17 61.44 1103163
20130214 61.15 61.88 60.83 61.69 1515907
20130215 61.77 63.22 61.65 62.73 2201267
20130219 62.73 63.61 62.41 63.58 1695792
20130220 63.58 63.58 62.35 62.36 1675346
20130221 62.15 62.70 61.93 62.25 1105642
20130222 62.48 62.80 61.83 62.35 963654
20130225 62.59 63.28 61.99 61.99 1571566
20130226 62.45 64.03 62.05 63.92 2288937
20130227 63.83 64.84 63.18 64.55 1528299
20130228 64.41 65.37 64.26 65.04 1865867
20130301 64.82 67.10 64.66 66.86 2748873
20130304 66.49 68.29 65.52 68.25 5008793
20130305 68.47 68.50 67.54 67.95 3336235
20130306 67.92 68.25 67.46 67.85 2435881
20130307 68.24 68.83 67.85 68.64 1498869
20130308 67.80 68.48 67.38 68.03 2646022
20130311 67.80 67.81 66.79 66.93 2009816
20130312 66.65 66.82 66.06 66.30 2823429
20130313 66.32 66.87 66.19 66.66 1772001
20130314 66.72 67.00 66.47 66.91 1463449
20130315 66.82 67.28 66.38 67.23 1493499
20130318 66.61 67.09 66.00 66.96 1622500
20130319 67.10 67.16 66.15 66.64 2354141
20130320 67.35 67.89 66.71 67.70 1602353
20130321 67.23 67.49 65.91 66.07 2436371
20130322 68.25 68.86 66.95 67.35 4556464
20130325 67.63 67.86 66.02 66.38 1541195
20130326 66.53 66.99 65.96 66.55 1388967
20130327 66.14 66.62 66.03 66.56 894970
20130328 66.46 67.72 66.42 67.65 1185550
20130401 67.80 68.80 67.55 68.34 1696918
20130402 68.72 70.51 68.65 70.05 2351365
20130403 69.48 70.01 68.29 68.89 2160181
20130404 68.87 69.18 68.55 68.95 978228
20130405 67.86 68.84 67.43 68.70 1196446
20130408 68.62 69.24 68.49 68.99 1029005
20130409 69.07 69.30 68.58 69.08 1034556
20130410 69.38 70.49 69.28 70.37 951914
20130411 70.65 72.19 70.31 71.39 1899717
20130412 70.98 71.30 70.22 70.70 1399040
20130415 70.56 70.61 68.20 68.40 1926134
20130416 69.15 69.66 68.75 69.58 1301597
20130417 69.13 69.54 68.24 68.45 1312390
20130418 68.62 69.06 67.04 67.59 1271892
20130419 67.77 68.46 67.69 68.21 1197885
20130422 68.27 69.32 67.47 69.13 1169927
20130423 70.24 70.57 69.14 69.86 1100956
20130424 69.97 70.66 69.79 70.33 992104
20130425 70.51 71.66 70.46 70.98 1171880
20130426 70.89 71.22 70.67 70.95 690115
20130429 71.04 71.76 70.72 71.08 1030136
20130430 70.92 72.07 70.92 71.68 907613
20130501 71.57 72.19 71.35 71.57 854986
20130502 71.89 72.66 71.73 72.37 969285
20130503 72.97 73.79 72.76 73.27 992002
20130506 73.25 74.08 73.20 73.50 778820
20130507 72.70 73.42 72.13 73.40 1249587
20130508 73.10 74.22 73.07 74.00 768439
20130509 74.02 74.65 73.42 73.75 787866
20130510 73.77 74.69 73.62 74.43 744387
20130513 74.21 74.83 73.98 74.51 696385
20130514 74.43 74.76 74.18 74.60 1057683
20130515 74.50 74.79 74.21 74.50 953867
20130516 74.43 75.23 74.24 74.42 1409421
20130517 74.56 76.17 74.40 75.88 2023165
20130520 75.79 76.17 75.43 75.80 795164
20130521 75.88 76.46 75.81 76.25 1035378
20130522 76.48 77.20 74.98 75.22 2050198
20130523 74.33 74.59 73.73 74.12 1483839
20130524 73.66 74.33 73.19 74.14 1458656
20130528 78.59 79.05 76.47 77.07 4167619
20130529 76.69 76.77 75.41 76.20 1035789
20130530 76.33 76.33 75.81 76.06 761347
20130531 76.13 77.34 75.66 75.67 1351655
20130603 75.63 76.82 75.52 76.80 1267061
20130604 76.53 77.27 76.24 76.70 1602353
20130605 76.37 76.89 75.57 75.72 1492576
20130606 75.53 75.84 74.66 75.79 747573
20130607 76.59 77.31 76.39 77.15 616313
20130610 77.25 77.40 76.22 76.54 586813
20130611 75.90 75.91 74.77 74.98 1546437
20130612 75.37 75.75 74.26 74.33 903090
20130613 74.01 74.14 72.27 73.30 2157611
20130614 73.41 74.27 73.21 73.43 1242392
20130617 73.91 74.34 73.30 73.71 939477
20130618 73.91 75.46 73.71 74.85 1376696
20130619 74.98 75.02 73.30 73.36 1079848
20130620 72.52 72.59 70.15 70.47 1683470
20130621 70.97 71.13 69.16 70.86 1890475
20130624 69.97 70.60 69.09 69.69 1061122
20130625 70.19 70.85 69.79 70.49 839177
20130626 71.35 71.83 70.34 70.83 1093457
20130627 71.16 71.52 70.85 70.92 853912
20130628 70.62 71.55 70.40 71.18 1817005
20130701 71.62 71.87 70.97 71.13 700422
20130702 71.22 71.87 70.47 70.85 1104201
20130703 70.55 71.19 70.42 70.91 750562
20130705 71.61 71.93 70.91 71.77 678422
20130708 72.12 73.44 72.09 73.22 1876866
20130709 73.65 74.10 73.08 73.81 1175625
20130710 73.81 74.19 73.37 74.17 1040759
20130711 74.90 75.55 74.84 75.34 1154955
20130712 75.25 75.71 75.01 75.27 1063578
20130715 76.75 78.49 76.33 77.97 1890168
20130716 77.87 78.02 76.11 76.50 1064192
20130717 76.79 77.11 76.27 76.45 935773
20130718 76.52 77.21 76.52 77.02 677808
20130719 77.00 77.13 76.40 77.03 488812
20130722 76.96 77.60 76.81 77.19 533938
20130723 77.32 77.58 76.59 76.63 778190
20130724 76.93 77.34 76.28 76.68 857288
20130725 76.45 77.92 76.36 77.82 947438
20130726 76.92 78.25 76.45 78.21 1122313
20130729 77.99 78.04 76.60 76.87 978647
20130730 76.68 78.17 76.68 77.84 1244388
20130731 78.07 78.38 77.61 77.70 720683
20130801 78.33 79.76 78.30 79.27 1492938
20130802 78.43 79.92 78.20 79.62 1120267
20130805 79.25 79.60 79.05 79.32 504366
20130806 79.35 79.77 78.54 79.61 1085578
20130807 79.16 79.54 78.55 78.82 1288593
20130808 79.42 79.84 78.82 79.51 819530
20130809 79.51 79.70 79.00 79.51 399277
20130812 78.89 79.71 78.68 79.61 506003
20130813 79.53 80.71 78.90 80.41 1085169
20130814 80.26 80.96 79.59 79.75 1177569
20130815 79.32 79.32 77.98 78.47 1107169
20130816 78.17 79.26 77.61 77.81 1939899
20130819 77.64 78.96 77.02 78.02 1551264
20130820 78.18 79.82 78.09 79.34 1252881
20130821 79.23 79.51 78.40 78.74 776655
20130822 79.10 79.75 78.66 79.65 811446
20130823 79.66 80.22 78.78 80.14 1145746
20130826 80.47 80.87 79.28 79.81 2080802
20130827 80.62 81.44 77.29 78.98 3355172
20130828 77.57 77.79 75.08 75.49 3412679
20130829 75.05 76.01 74.91 75.32 1615832
20130830 75.58 76.07 75.13 75.36 1032675
20130903 75.98 76.05 74.42 74.80 1223411
20130904 74.81 76.71 74.77 76.69 1428268
20130905 76.64 76.73 76.10 76.14 635752
20130906 76.34 76.55 74.59 75.28 762330
20130909 75.74 76.23 75.39 76.06 779828
20130910 76.43 77.34 76.34 76.78 779725
20130911 76.78 77.43 76.44 77.08 669315
20130912 77.08 77.85 76.78 77.22 1045875
20130913 77.44 77.71 76.65 77.16 674534
20130916 78.10 78.33 76.96 77.17 636980
20130917 77.19 78.05 77.19 78.04 544273
20130918 78.00 78.97 76.91 78.80 924452
20130919 79.20 79.58 78.47 78.64 686334
20130920 78.82 79.00 77.54 77.93 2157735
20130923 77.74 78.11 76.75 77.07 894089
20130924 77.49 78.36 77.15 77.65 650673
20130925 77.54 77.76 75.79 76.03 1001176
20130926 76.04 76.38 75.38 75.78 936374
20130927 75.27 75.74 75.07 75.46 862707
20130930 75.01 75.47 74.74 75.20 912531
20131001 75.27 76.16 74.99 75.43 960522
20131002 75.05 75.22 74.31 74.92 1057216
20131003 74.99 75.91 74.56 75.14 1252947
20131004 75.14 76.28 75.14 76.17 846302
20131007 75.21 75.56 74.49 74.50 845080
20131008 74.51 74.68 73.18 73.37 637936
20131009 73.44 73.71 72.26 72.54 1533554
20131010 74.82 75.31 73.68 73.98 1701673
20131011 74.06 75.17 73.55 75.15 904482
20131014 74.51 75.28 74.29 75.04 498448
20131015 74.85 75.45 73.82 74.04 1123241
20131016 74.90 75.91 74.57 75.55 975907
20131017 75.38 76.20 74.88 76.09 632230
20131018 76.52 77.00 76.21 76.69 958891
20131021 76.94 77.41 76.28 77.33 849767
20131022 77.13 77.86 76.75 77.58 750525
20131023 77.15 77.49 76.31 76.96 749099
20131024 77.14 77.85 77.00 77.41 1239090
20131025 77.53 77.90 77.04 77.85 802388
20131028 77.89 78.18 77.38 78.02 547661
20131029 78.03 78.47 77.82 78.31 418872
20131030 78.24 78.97 78.01 78.22 722811
20131031 77.98 78.33 77.38 77.70 683481
20131101 77.76 78.08 77.04 77.54 337665
20131104 77.67 78.21 77.47 77.91 451884
20131105 77.55 78.96 77.07 78.70 736872
20131106 78.93 79.09 77.86 78.08 524736
20131107 78.37 78.80 76.70 76.79 709056
20131108 76.92 78.21 76.92 78.17 587195
20131111 78.05 80.26 78.05 79.89 1168174
20131112 79.75 80.53 79.67 80.21 965412
20131113 79.97 81.19 79.80 81.11 649552
20131114 80.90 81.00 79.86 80.71 813494
20131115 79.77 81.32 79.28 81.20 1026037
20131118 81.46 81.93 80.66 80.96 908252
20131119 80.87 81.46 80.51 80.73 629581
20131120 80.76 80.93 78.33 79.09 1192730
20131121 78.89 80.13 78.89 79.99 724339
20131122 80.14 80.19 79.26 79.58 747978
20131125 79.80 80.04 78.80 79.49 1668355
20131126 84.49 87.23 84.40 86.39 5659202
20131127 86.51 87.18 85.80 86.52 1949369
20131129 86.99 88.06 86.29 87.49 1028381
20131202 87.49 87.76 86.20 86.41 1174390
20131203 86.27 87.44 86.00 86.78 1107550
20131204 86.49 87.81 86.37 86.94 887466
20131205 88.25 89.06 87.32 88.04 1528969
20131206 88.78 88.87 87.21 88.04 1108059
20131209 88.19 89.24 88.19 88.65 884409
20131210 88.33 88.84 87.83 88.42 705388
20131211 88.37 88.62 87.22 87.45 902240
20131212 87.55 87.84 86.99 87.54 691735
20131213 87.64 88.11 87.19 87.65 622958
20131216 87.51 89.41 87.51 89.16 980696
20131217 89.17 89.28 88.26 88.64 908048
20131218 88.90 90.15 87.65 90.11 1183774
20131219 89.50 89.85 88.95 89.09 818349
20131220 89.48 90.02 89.13 89.27 1097493
20131223 88.17 90.01 88.16 89.16 1286296
20131224 89.16 90.05 89.05 89.68 292441
20131226 89.73 89.83 89.25 89.62 504997
20131227 90.04 90.63 89.26 89.52 568743
20131230 90.07 90.81 89.56 90.72 699383
20131231 90.89 91.64 90.51 91.40 644874
20140102 90.83 92.25 90.67 91.18 874990
20140103 91.05 91.24 90.63 90.91 608636
20140106 91.10 91.51 90.15 90.28 813071
20140107 90.83 91.05 89.82 90.78 690349
20140108 90.73 90.74 89.90 90.34 705270
20140109 89.85 91.39 89.57 90.64 1252291
20140110 91.62 91.83 88.37 89.02 2546200
20140113 88.96 89.14 85.56 86.14 2313851
20140114 86.71 87.65 86.50 86.94 1491441
20140115 87.26 88.07 86.83 87.13 1074654
20140116 86.97 86.98 85.82 86.46 1130483
20140117 86.39 87.08 85.29 85.42 1579854
20140121 85.91 86.28 84.86 85.08 1249347
20140122 84.80 85.94 84.54 85.90 1011821
20140123 85.30 85.72 84.25 84.56 1246505
20140124 83.95 84.06 81.86 81.90 1732723
20140127 82.39 82.74 80.43 81.27 1690801
20140128 81.41 83.33 81.41 82.81 1225493
20140129 82.38 83.35 81.35 81.41 1504739
20140130 82.09 82.83 81.78 82.44 795510
20140131 81.20 82.47 81.02 81.95 836011
20140203 81.75 81.97 79.19 79.68 1660247
20140204 80.32 82.19 80.32 81.18 1367603
20140205 81.29 84.16 81.07 83.71 2316084
20140206 83.74 85.05 83.74 84.98 1505043
20140207 85.22 86.20 84.78 85.86 1287920
20140210 85.94 85.95 85.13 85.74 688319
20140211 85.83 86.25 85.64 85.92 744350
20140212 86.30 86.48 85.70 85.82 928484
20140213 85.70 87.98 85.70 87.22 1031209
20140214 86.93 87.27 86.35 86.85 652284
20140218 86.85 87.55 86.60 87.28 528547
20140219 87.49 88.15 86.97 87.08 818146
20140220 87.09 88.17 86.78 88.11 686187
20140221 88.10 88.32 87.68 87.95 560623
20140224 88.27 89.65 88.01 89.16 1103279
20140225 89.12 89.60 88.78 89.42 1032123
20140226 89.75 91.12 89.48 90.51 1282337
20140227 90.58 91.90 90.29 91.72 1225899
20140228 91.67 92.57 91.16 91.87 1077496
20140303 90.79 91.01 89.74 90.77 1717903
20140304 91.58 92.56 91.57 91.95 788709
20140305 91.92 92.12 91.42 91.68 697962
20140306 93.47 93.47 91.23 91.90 1938376
20140307 92.30 93.33 92.11 92.42 664870
20140310 92.38 92.41 90.98 92.08 1066939
20140311 92.00 92.52 90.72 91.09 855297
20140312 90.71 91.31 90.27 91.12 928179
20140313 91.47 91.76 90.52 90.87 1993495
20140314 90.31 91.00 90.26 90.54 2816614
20140317 90.94 91.29 90.04 90.94 1062981
20140318 91.31 92.16 90.92 91.63 768207
20140319 91.63 92.23 90.89 91.75 1050874
20140320 91.49 91.80 89.81 90.15 2368536
20140321 89.19 92.80 88.34 89.71 4588711
20140324 88.32 89.06 85.73 86.25 2910812
20140325 86.38 86.68 84.65 85.52 1612668
20140326 85.53 85.99 84.41 84.41 1519120
20140327 84.46 84.70 83.52 84.03 1080000
20140328 84.04 84.78 83.81 84.10 893713
20140331 84.60 85.54 84.54 85.18 1329799
20140401 85.54 87.18 85.37 86.95 1412829
20140402 87.20 88.12 86.78 87.81 1520940
20140403 87.71 88.12 87.15 87.63 1386737
20140404 87.92 88.06 85.80 86.36 1295211
20140407 85.91 85.91 83.95 84.49 1313617
20140408 84.54 85.66 84.13 85.44 1021039
20140409 85.73 87.01 85.38 86.70 992419
20140410 86.83 87.31 85.29 85.35 843247
20140411 84.80 84.80 83.26 83.59 1312808
20140414 84.41 84.93 83.25 83.87 1122779
20140415 84.64 85.83 83.18 85.07 1715318
20140416 85.64 86.53 85.61 85.97 708336
20140417 85.80 86.24 85.33 85.68 651600
20140421 85.74 86.31 85.51 85.66 480989
20140422 85.94 87.81 85.73 87.15 921221
20140423 87.03 87.89 86.70 86.92 1002128
20140424 87.26 88.00 86.49 87.38 743126
20140425 87.10 87.38 85.89 86.13 735743
20140428 86.63 86.63 83.66 84.49 1668999
20140429 84.54 86.51 84.32 86.36 1259208
20140430 86.36 86.77 85.92 86.51 864081
20140501 86.47 87.37 86.06 87.13 728057
20140502 87.00 88.50 87.00 87.42 526195
20140505 86.82 87.27 85.72 86.82 772151
20140506 86.46 86.56 85.70 85.76 662624
20140507 85.93 86.34 84.79 85.74 484225
20140508 86.61 89.42 86.61 87.90 1123791
20140509 88.00 88.70 87.36 88.36 623890
20140512 88.58 89.23 88.53 88.63 555018
20140513 88.60 89.34 88.36 88.70 948224
20140514 88.50 88.93 88.28 88.31 663736
20140515 87.91 88.12 86.14 87.18 938818
20140516 87.18 89.79 87.08 89.47 1423347
20140519 89.18 90.19 89.18 89.73 636228
20140520 89.78 89.81 87.00 87.24 1808259
20140521 94.70 96.31 93.97 95.22 5991932
20140522 94.93 96.41 94.88 95.47 2181541
20140523 96.25 96.25 94.43 95.51 1177391
20140527 96.05 97.06 96.05 96.82 1009712
20140528 96.61 97.24 95.58 96.68 1120453
20140529 96.95 98.08 96.68 98.02 1353059
20140530 98.29 98.56 97.60 98.30 1388355
20140602 98.53 98.53 97.30 98.04 830808
20140603 97.54 98.47 97.37 98.14 1010016
20140604 97.96 98.88 97.92 98.86 944178
20140605 98.88 98.89 97.98 98.56 899781
20140606 98.64 99.21 98.13 99.10 1086675
20140609 99.24 99.82 98.95 99.29 1007285
20140610 99.00 99.79 98.80 99.45 640071
20140611 98.98 99.10 98.39 98.76 498889
20140612 98.78 98.84 97.47 97.84 753542
20140613 97.83 98.09 97.48 97.92 548040
20140616 97.91 98.45 97.42 98.22 553097
20140617 98.00 98.98 97.77 98.69 558457
20140618 98.40 99.22 97.93 99.16 645291
20140619 99.11 99.27 98.17 98.54 682870
20140620 99.23 99.23 98.64 98.91 1134020
20140623 98.75 99.26 98.73 99.13 487822
20140624 98.84 98.99 98.22 98.58 646299
20140625 98.46 99.36 98.26 99.09 919527
20140626 99.19 99.26 98.46 99.24 800645
20140627 99.06 99.90 98.95 99.76 715613
20140630 99.64 99.86 99.11 99.51 534267
20140701 99.67 101.71 99.67 101.22 990152
20140702 100.99 101.74 100.80 101.29 998917
20140703 101.49 102.61 101.28 102.07 630884
20140707 101.61 101.61 101.08 101.42 705438
20140708 101.22 101.22 99.93 100.26 676422
20140709 100.52 101.86 100.36 101.81 680855
20140710 100.17 100.90 99.98 100.75 657582
20140711 100.70 100.70 99.94 100.49 391406
20140714 100.99 100.99 100.03 100.28 399164
20140715 99.92 100.50 99.48 100.36 685187
20140716 100.70 100.75 99.05 99.40 615973
20140717 99.10 99.22 97.67 97.82 576883
20140718 98.00 99.03 97.40 98.94 515729
20140721 98.31 99.15 97.88 98.35 466060
20140722 98.51 98.98 98.18 98.78 583835
20140723 99.00 99.00 98.26 98.54 416190
20140724 98.66 99.84 98.61 99.51 976551
20140725 99.01 99.71 98.31 98.59 872075
20140728 98.61 99.04 97.31 97.52 895348
20140729 97.54 97.74 96.85 96.88 1041332
20140730 97.37 99.07 97.00 98.93 1605420
20140731 97.78 98.37 96.75 96.89 1074075
20140801 96.71 97.29 95.72 96.10 910460
20140804 96.34 97.20 95.67 96.77 685590
20140805 96.33 97.35 96.24 96.43 480064
20140806 95.82 97.50 95.79 97.06 585245
20140807 97.47 97.62 96.12 96.34 514923
20140808 96.66 98.41 96.33 98.26 553006
20140811 98.68 98.93 97.95 98.58 399063
20140812 98.37 99.15 98.02 98.81 667657
20140813 98.04 98.12 94.67 96.26 2728760
20140814 96.56 96.64 96.09 96.27 646500
20140815 96.37 96.70 95.01 95.79 921240
20140818 96.51 97.52 96.28 97.38 704128
20140819 97.28 98.43 97.28 98.35 612548
20140820 97.98 98.87 97.69 98.73 470090
20140821 99.02 99.89 98.46 98.48 875198
20140822 98.67 99.84 98.33 99.79 712289
20140825 100.21 100.98 99.33 99.49 783014
20140826 99.76 100.87 99.04 100.02 1851648
20140827 103.83 104.88 100.39 100.99 4673197
20140828 100.50 101.44 99.65 100.89 1163942
20140829 100.87 101.15 100.08 100.19 766189
20140902 100.58 101.39 100.37 100.93 894038
20140903 101.38 101.62 99.76 100.11 1125557
20140904 100.36 102.45 100.29 101.88 1404730
20140905 101.61 102.81 100.43 102.70 913382
20140908 102.36 102.69 101.47 101.78 1173412
20140909 101.44 101.74 100.82 100.85 667254
20140910 99.66 100.54 99.55 100.34 799939
20140911 99.93 100.47 99.69 100.43 616074
20140912 100.72 100.85 99.87 100.40 695665
20140915 100.17 100.22 99.27 99.96 992368
20140916 99.69 101.12 99.27 100.66 934539
20140917 100.64 100.71 99.35 99.49 1521497
20140918 99.97 99.97 99.35 99.63 855320
20140919 100.16 100.27 98.97 99.19 1061170
20140922 98.46 98.54 96.09 96.67 1298135
20140923 96.65 96.90 95.53 95.64 943541
20140924 95.65 98.22 95.60 98.14 1260899
20140925 98.07 98.54 97.04 97.13 999947
20140926 97.33 98.36 97.29 97.78 551311
20140929 96.36 97.61 96.35 97.00 718721
20140930 97.23 97.36 95.30 95.96 1318107
20141001 95.86 95.94 93.75 93.99 1974602
20141002 94.36 95.21 92.77 94.70 1383747
20141003 95.20 95.32 94.45 94.80 1052238
20141006 95.01 96.22 94.65 94.80 1004564
20141007 94.06 94.21 92.83 93.25 1571431
20141008 93.50 94.78 92.76 94.64 1025641
20141009 94.51 94.93 91.53 92.29 1362369
20141010 92.24 92.60 91.14 91.16 1381037
20141013 91.17 91.18 88.75 88.88 1196865
20141014 89.17 89.66 88.31 88.54 1197668
20141015 87.35 88.36 85.38 87.45 1757008
20141016 87.27 91.10 86.09 90.39 1933452
20141017 91.17 91.38 88.33 88.52 1915286
20141020 88.50 90.81 88.01 90.70 1396393
20141021 91.55 92.91 91.19 92.87 773622
20141022 93.16 94.04 92.35 92.66 1089474
20141023 93.56 94.82 93.29 94.06 1537708
20141024 93.86 94.50 92.76 94.10 810556
20141027 93.90 94.28 93.38 94.09 390324
20141028 94.10 94.46 93.09 94.39 773320
20141029 94.29 95.19 93.68 94.41 604906
20141030 94.32 95.59 93.70 94.91 506949
20141031 96.29 96.62 95.26 95.77 764187
20141103 95.93 96.58 95.37 95.99 659004
20141104 94.71 95.38 93.66 94.00 1135742
20141105 94.76 95.40 94.48 95.37 675162
20141106 95.66 97.79 95.66 97.64 1116974
20141107 97.44 99.14 97.26 98.50 1132129
20141110 98.39 99.54 98.10 99.22 785967
20141111 99.52 99.93 99.16 99.58 526420
20141112 99.30 102.62 98.95 102.51 1409942
20141113 102.36 103.42 101.29 102.93 1278965
20141114 102.92 103.33 101.81 102.02 784662
20141117 101.81 102.27 101.04 101.41 669542
20141118 101.15 102.28 100.87 101.65 662617
20141119 101.33 102.47 100.96 102.32 952474
20141120 101.99 103.95 101.64 103.90 675263
20141121 104.57 104.86 102.56 103.53 1304960
20141124 103.62 104.83 102.97 104.63 2837248
20141125 108.78 110.20 105.83 107.21 3750178
20141126 107.21 107.41 105.36 105.82 1566313
20141128 106.15 107.98 105.95 107.53 826715
20141201 106.89 106.97 105.91 106.41 1394486
20141202 106.46 107.28 106.28 107.01 1201081
20141203 106.59 107.16 106.12 106.80 1507900
20141204 106.49 107.42 106.29 106.94 841670
20141205 106.88 107.09 105.96 107.07 636321
20141208 107.00 107.31 105.54 105.91 774926
20141209 104.82 105.87 103.33 105.82 819087
20141210 105.77 106.06 103.38 103.54 883021
20141211 103.87 106.06 103.75 104.33 783959
20141212 103.93 105.20 103.24 103.69 691121
20141215 104.17 105.42 102.18 103.75 1171473
20141216 103.66 103.70 101.40 101.46 1256583
20141217 101.96 104.02 100.81 103.81 1351028
20141218 102.97 105.51 102.97 103.62 1665800
20141219 104.28 104.28 102.90 103.57 1563700
20141222 104.07 104.78 103.40 103.90 1613300
20141223 104.39 107.35 104.00 106.99 1308200
20141224 107.18 108.05 107.03 107.27 430700
20141226 107.28 108.19 107.02 107.57 1024100
20141229 107.36 109.00 107.00 108.67 752000
20141230 108.09 108.58 106.98 107.42 694400
20141231 107.83 108.22 106.74 106.86 518200