20000103 12.63 12.79 12.37 12.63 513110
20000104 12.53 12.58 12.05 12.16 674807
20000105 12.42 12.42 12.05 12.26 582680
20000106 12.11 12.26 12.05 12.26 667090
20000107 12.16 12.42 12.05 12.42 316509
20000110 12.26 12.42 12.21 12.31 557986
20000111 12.21 12.58 12.21 12.42 329924
20000112 12.42 12.47 11.79 12.11 513229
20000113 12.00 12.58 12.00 12.53 566890
20000114 12.58 12.58 12.26 12.31 325769
20000118 12.42 12.42 12.05 12.16 617703
20000119 12.05 12.26 11.95 12.00 783792
20000120 12.05 12.31 12.05 12.21 660086
20000121 12.21 12.42 12.11 12.16 1302601
20000124 12.21 12.47 12.16 12.31 782249
20000125 12.26 12.95 12.21 12.42 1042840
20000126 12.42 13.58 12.37 13.11 1810962
20000127 13.69 14.32 13.64 13.90 1695209
20000128 13.58 13.85 13.27 13.69 858349
20000131 13.80 15.00 13.74 14.58 2001271
20000201 14.95 14.95 14.37 14.90 2225415
20000202 14.74 14.79 14.48 14.64 890997
20000203 14.69 14.84 14.64 14.79 746870
20000204 14.74 14.95 14.69 14.69 998914
20000207 14.64 15.06 14.64 14.69 924476
20000208 14.74 14.84 14.11 14.22 812285
20000209 14.11 14.16 13.69 13.95 573064
20000210 13.74 14.00 13.53 13.69 380855
20000211 13.90 13.90 13.48 13.58 372901
20000214 13.48 14.00 13.43 13.80 541009
20000215 13.80 14.16 13.69 14.00 475594
20000216 13.80 14.00 13.69 13.85 246226
20000217 13.74 14.06 13.43 13.43 358061
20000218 13.53 13.64 13.01 13.22 507293
20000222 13.06 14.06 13.06 13.90 452444
20000223 13.80 13.95 13.58 13.80 332299
20000224 13.74 13.74 13.11 13.53 435348
20000225 13.48 13.64 12.85 13.11 389878
20000228 13.27 13.32 12.95 13.16 299057
20000229 13.01 13.22 12.90 13.16 472389
20000301 13.01 14.53 12.90 14.53 2365743
20000302 14.74 17.48 14.69 16.95 4007053
20000303 17.48 18.63 17.22 18.48 2628234
20000306 18.48 18.63 17.95 18.16 1582069
20000307 18.74 20.48 18.69 20.22 4452611
20000308 20.96 22.64 20.69 22.11 5321882
20000309 21.69 22.22 21.01 21.80 2587750
20000310 21.69 22.22 21.38 21.74 1813099
20000313 21.11 21.64 20.69 21.06 2313506
20000314 20.85 20.85 19.11 19.32 1358162
20000315 19.79 19.95 19.16 19.21 628625
20000316 19.32 19.69 19.27 19.42 692259
20000317 19.21 19.27 18.74 18.90 597876
20000320 18.74 18.95 18.58 18.74 564872
20000321 18.95 19.16 16.90 17.64 2326921
20000322 17.48 17.90 17.43 17.64 567721
20000323 17.64 18.63 17.53 18.48 1155981
20000324 18.37 18.53 18.32 18.43 773939
20000327 18.32 19.00 17.74 17.95 404362
20000328 17.69 18.27 17.17 17.37 510142
20000329 17.32 17.64 16.16 16.59 1099589
20000330 16.64 16.64 16.27 16.53 910942
20000331 16.53 17.22 16.53 17.17 625063
20000403 16.95 17.37 16.85 16.85 621976
20000404 16.90 17.11 15.58 16.43 1042959
20000405 16.11 16.69 16.00 16.69 379549
20000406 16.69 17.27 16.69 16.95 771208
20000407 17.27 18.06 17.17 18.06 775245
20000410 18.01 18.06 17.59 17.74 1277195
20000411 17.74 17.79 17.27 17.37 585885
20000412 17.27 17.48 16.53 16.69 1233862
20000413 16.75 16.95 16.59 16.59 345239
20000414 16.43 16.48 15.16 15.58 1114548
20000417 15.42 15.53 14.95 15.53 633136
20000418 15.53 16.05 15.37 16.05 433211
20000419 16.00 16.43 16.00 16.05 374800
20000420 16.11 16.37 15.79 16.16 342271
20000424 16.00 16.05 15.53 15.84 1039991
20000425 15.79 16.75 15.79 16.75 417777
20000426 16.90 16.90 16.64 16.75 543621
20000427 16.43 16.64 16.27 16.43 396645
20000428 16.43 16.59 16.05 16.32 802313
20000501 16.21 17.06 16.21 16.32 668634
20000502 16.37 16.90 16.27 16.85 823683
20000503 16.53 16.69 16.00 16.21 1027407
20000504 16.16 16.85 16.16 16.48 1015179
20000505 16.59 16.85 16.37 16.85 723720
20000508 16.75 16.75 16.21 16.27 272463
20000509 16.32 16.48 15.79 15.90 490434
20000510 15.95 15.95 15.16 15.21 540772
20000511 15.16 15.90 15.16 15.79 711254
20000512 15.68 16.05 15.63 15.74 921983
20000515 15.90 16.00 15.68 15.74 318527
20000516 15.68 16.43 15.68 16.11 843509
20000517 16.00 16.16 15.79 16.11 397001
20000518 16.00 16.32 15.95 16.27 335385
20000519 16.05 16.16 15.79 15.84 533055
20000522 16.05 16.05 15.53 15.84 365540
20000523 15.84 15.95 15.58 15.63 395220
20000524 15.48 15.53 15.16 15.26 538516
20000525 15.21 15.42 15.21 15.37 610579
20000526 15.26 15.37 15.06 15.11 281842
20000530 15.00 15.74 15.00 15.68 406143
20000531 15.58 15.68 15.42 15.63 415165
20000601 15.58 16.27 15.58 16.16 320189
20000602 16.05 16.53 16.05 16.37 664004
20000605 16.16 16.32 16.11 16.21 456361
20000606 16.16 16.21 16.00 16.16 211679
20000607 16.11 16.32 15.79 16.27 307723
20000608 16.21 16.37 15.90 15.95 290390
20000609 16.00 16.05 15.79 15.90 182355
20000612 15.90 15.95 15.68 15.79 257267
20000613 15.68 15.79 15.63 15.74 163003
20000614 15.68 16.00 15.68 15.68 215478
20000615 15.68 15.84 15.53 15.63 333248
20000616 15.79 15.84 15.16 15.21 476544
20000619 15.26 15.95 15.16 15.90 399732
20000620 15.68 16.43 15.63 16.05 749364
20000621 16.16 16.59 16.00 16.48 571876
20000622 16.64 16.64 15.95 16.00 531274
20000623 16.05 16.27 16.00 16.27 469183
20000626 16.21 17.43 16.21 17.22 1024676
20000627 17.48 18.90 17.37 18.16 1734743
20000628 18.21 18.79 18.21 18.34 816441
20000629 18.16 18.27 17.79 17.95 543740
20000630 18.01 18.32 17.74 17.74 794952
20000703 17.79 18.48 17.74 18.48 309267
20000705 18.69 18.90 18.58 18.63 520233
20000706 18.63 19.69 18.53 19.69 1147908
20000707 19.79 20.54 19.37 19.79 2456445
20000710 19.74 20.22 19.05 20.22 1059105
20000711 20.00 20.17 19.58 19.79 1186492
20000712 19.69 19.69 18.85 19.00 1320884
20000713 19.05 19.58 19.00 19.47 1107187
20000714 19.42 19.69 19.27 19.69 590397
20000717 19.37 19.74 19.16 19.30 1389504
20000718 19.16 19.63 18.69 19.63 915216
20000719 20.00 20.00 19.32 19.32 1323614
20000720 19.42 19.58 19.27 19.58 808842
20000721 19.42 19.42 18.53 18.90 502425
20000724 18.53 18.53 18.01 18.16 948220
20000725 18.11 18.27 18.06 18.21 543858
20000726 18.11 18.16 17.17 17.37 777856
20000727 17.43 17.74 17.06 17.22 940978
20000728 17.32 17.32 16.95 17.22 536854
20000731 17.06 17.48 16.64 17.48 1324208
20000801 17.27 18.01 17.01 17.95 704606
20000802 17.85 19.21 17.79 19.21 927563
20000803 18.90 19.69 18.58 18.74 1386418
20000804 18.90 18.95 18.43 18.95 436891
20000807 18.90 18.90 18.11 18.32 461110
20000808 18.11 18.37 17.90 18.32 587548
20000809 18.16 18.16 17.74 17.85 351294
20000810 18.01 18.06 17.53 17.53 449951
20000811 17.59 17.64 17.22 17.32 863691
20000814 17.48 17.79 17.11 17.44 881856
20000815 17.43 17.79 16.90 17.22 736067
20000816 17.17 17.37 16.80 16.90 713510
20000817 17.06 17.90 16.90 17.79 1053763
20000818 17.79 18.11 17.74 17.85 901563
20000821 18.06 18.69 17.95 18.43 1232793
20000822 18.53 19.58 18.53 19.53 2428664
20000823 19.42 19.79 19.21 19.32 1178419
20000824 19.32 19.58 19.00 19.21 1479613
20000825 19.16 19.69 19.16 19.37 1194684
20000828 19.37 19.95 19.37 19.47 983124
20000829 19.37 19.58 19.32 19.42 490434
20000830 19.53 19.58 19.37 19.37 504918
20000831 19.42 19.79 19.37 19.47 844340
20000901 19.74 20.27 19.58 20.00 625419
20000905 19.90 20.27 19.84 20.17 549913
20000906 20.00 20.54 19.84 20.22 865116
20000907 20.22 20.38 20.00 20.32 1060292
20000908 20.17 20.27 19.16 19.58 792934
20000911 19.63 19.95 19.58 19.90 490434
20000912 20.00 20.80 19.90 20.43 1582900
20000913 20.32 20.74 20.17 20.17 930531
20000914 20.22 21.11 20.22 21.11 1155625
20000915 22.11 22.16 21.48 21.74 1916386
20000918 21.74 22.22 21.69 22.00 1757300
20000919 21.85 22.27 20.96 21.11 791747
20000920 21.06 21.27 21.01 21.27 633730
20000921 21.27 21.32 21.11 21.27 762067
20000922 21.22 21.22 20.80 21.01 386791
20000925 21.06 21.80 20.96 21.43 710186
20000926 21.74 22.22 21.74 22.22 1027882
20000927 22.16 22.22 21.53 21.74 1287880
20000928 21.85 22.95 21.74 22.69 2262931
20000929 22.58 22.95 21.85 21.90 954275
20001002 21.90 23.53 21.74 23.37 1785081
20001003 23.37 23.69 22.95 23.00 1606525
20001004 22.90 23.11 22.58 22.64 1420015
20001005 22.64 23.11 22.42 22.84 1497184
20001006 23.06 23.06 22.22 22.27 609511
20001009 22.27 22.48 21.80 22.37 619246
20001010 22.27 22.74 21.95 22.22 954750
20001011 21.90 21.95 20.96 21.69 1011854
20001012 21.90 22.53 21.58 22.53 1956394
20001013 22.32 22.48 22.11 22.37 1433075
20001016 22.42 22.79 22.27 22.53 1102438
20001017 22.69 22.74 21.95 22.11 1750058
20001018 21.85 21.85 21.11 21.32 972439
20001019 21.38 22.11 21.38 22.06 717309
20001020 21.90 22.27 21.85 22.06 823089
20001023 21.85 22.11 21.80 21.95 482124
20001024 22.06 22.27 21.64 22.00 573657
20001025 21.90 21.95 21.06 21.16 738323
20001026 21.06 21.16 19.90 20.54 1066585
20001027 20.32 21.01 20.22 20.43 1039635
20001030 20.22 21.53 20.17 21.32 705674
20001031 21.53 24.64 21.53 24.43 3775192
20001101 24.43 24.43 23.80 24.06 2684626
20001102 23.90 24.43 23.90 24.27 2009700
20001103 24.38 24.85 24.27 24.43 1595009
20001106 24.01 24.59 23.90 24.53 1087717
20001107 24.48 25.06 24.22 24.75 1510955
20001108 24.80 25.17 24.53 25.06 1492079
20001109 24.95 25.22 24.80 25.22 1131762
20001110 24.85 24.90 24.43 24.64 1006631
20001113 24.38 24.43 23.26 23.58 1067178
20001114 23.69 24.38 23.64 24.27 491147
20001115 24.38 24.85 24.01 24.59 497201
20001116 24.38 24.59 24.38 24.48 998083
20001117 24.43 24.48 23.69 24.17 745327
20001120 23.96 24.06 23.26 23.58 1005325
20001121 23.69 23.80 23.26 23.37 856449
20001122 23.16 23.53 23.06 23.16 652488
20001124 23.11 23.37 22.95 23.21 222126
20001127 23.37 24.59 23.26 24.33 683118
20001128 24.38 24.48 23.53 23.90 650232
20001129 23.85 25.06 23.80 24.75 1216647
20001130 24.80 24.80 24.27 24.43 2023709
20001201 24.27 25.37 24.27 25.17 1557969
20001204 25.10 25.33 24.98 25.33 712916
20001205 25.33 25.71 25.22 25.69 1088429
20001206 25.90 25.94 24.86 25.04 873545
20001207 25.10 25.47 24.82 25.15 752569
20001208 25.31 26.20 25.19 26.07 1270428
20001211 26.03 26.25 25.86 26.20 1052813
20001212 26.03 26.31 25.82 25.85 945252
20001213 25.69 25.77 25.06 25.12 912723
20001214 25.11 25.11 24.09 24.22 800413
20001215 24.30 24.42 24.23 24.33 1595484
20001218 24.39 25.29 24.39 25.05 1601776
20001219 25.14 25.94 24.97 25.23 1952595
20001220 24.85 24.85 24.01 24.33 985024
20001221 24.39 24.64 23.58 24.64 1023252
20001222 24.55 24.89 24.24 24.60 551457
20001226 24.81 25.06 24.68 24.85 688697
20001227 24.76 25.26 24.60 25.04 822495
20001228 25.05 25.05 24.64 24.76 787117
20001229 24.76 25.35 24.76 25.06 2145516
20010102 24.93 25.04 24.26 24.43 1960550
20010103 24.42 24.43 23.49 24.17 1360418
20010104 23.96 24.84 23.91 24.45 2200602
20010105 24.34 24.34 23.21 23.28 927325
20010108 23.21 23.58 22.52 22.87 618890
20010109 22.87 22.87 21.98 22.24 1002594
20010110 22.25 22.79 22.12 22.57 1041416
20010111 22.62 23.80 22.55 23.73 1468572
20010112 23.73 23.80 23.37 23.60 1433550
20010116 23.58 23.63 23.25 23.58 1481750
20010117 23.58 23.75 23.43 23.58 1032749
20010118 23.58 23.58 23.29 23.50 712441
20010119 23.49 23.50 22.28 22.48 1138173
20010122 22.74 23.49 22.71 23.33 1531019
20010123 23.33 23.45 22.75 22.86 705437
20010124 22.95 23.42 22.91 23.21 1454207
20010125 23.33 23.37 22.81 23.22 787592
20010126 23.15 23.54 22.87 23.32 824276
20010129 23.46 23.67 23.34 23.58 1466791
20010130 23.58 25.06 23.58 24.60 2150859
20010131 24.62 24.97 24.56 24.97 1534937
20010201 24.85 24.93 24.60 24.89 923645
20010202 24.85 25.51 24.77 25.27 1311861
20010205 25.30 25.37 24.93 25.15 829856
20010206 25.06 25.52 24.85 25.40 699620
20010207 25.40 25.51 25.06 25.35 466097
20010208 25.30 25.79 25.28 25.70 874732
20010209 25.49 25.49 24.34 25.14 1023727
20010212 25.10 25.52 25.01 25.03 963060
20010213 25.06 25.27 24.93 25.26 943471
20010214 25.23 25.23 24.59 24.59 886604
20010215 24.43 25.06 24.43 24.93 1121671
20010216 24.72 24.73 24.31 24.65 595146
20010220 24.81 25.10 24.66 24.94 1576489
20010221 24.97 24.97 23.98 24.07 1438892
20010222 23.92 23.96 22.40 22.74 1947134
20010223 22.24 22.78 21.91 22.74 1879938
20010226 22.95 24.52 22.94 24.16 1275770
20010227 24.09 24.22 23.75 24.06 932312
20010228 24.17 24.26 23.30 23.50 772158
20010301 23.49 23.51 22.73 22.91 546114
20010302 22.95 23.42 22.71 22.84 857518
20010305 22.84 23.67 22.68 23.67 1882906
20010306 23.88 23.92 23.42 23.48 472151
20010307 23.54 23.64 23.09 23.62 794240
20010308 23.83 23.90 23.41 23.58 728350
20010309 23.46 23.46 22.63 22.83 621620
20010312 22.87 22.91 21.98 22.00 1138292
20010313 22.19 22.19 21.14 21.35 848495
20010314 21.06 21.06 19.67 20.22 1785200
20010315 20.38 20.85 20.22 20.38 1068959
20010316 19.67 20.00 18.70 19.08 1603557
20010319 19.16 19.20 17.86 18.48 2447422
20010320 18.62 18.70 17.93 17.97 1064923
20010321 18.11 18.83 17.33 17.52 1446371
20010322 16.85 16.93 16.21 16.72 2583713
20010323 16.76 18.11 16.76 18.05 2535750
20010326 18.05 19.15 18.05 18.95 1226739
20010327 18.78 18.96 18.08 18.53 1660899
20010328 18.53 18.70 18.21 18.62 784980
20010329 18.53 18.95 18.53 18.87 843390
20010330 18.83 19.04 18.44 18.94 1018978
20010402 18.91 18.95 18.34 18.53 946677
20010403 18.32 18.32 17.23 17.66 1228163
20010404 17.52 18.62 17.48 18.47 941335
20010405 18.47 19.36 18.46 19.25 944421
20010406 19.25 19.33 18.71 18.78 1394372
20010409 18.78 19.10 18.61 18.99 1313286
20010410 18.99 19.01 17.52 17.94 2773191
20010411 17.98 18.19 17.69 17.69 2102777
20010412 17.65 17.94 17.58 17.92 2200009
20010416 17.92 18.06 17.60 17.73 846477
20010417 17.73 18.29 17.73 18.28 1019571
20010418 18.53 20.22 18.53 19.33 1202876
20010419 19.33 19.53 19.15 19.48 1099708
20010420 19.61 19.78 19.00 19.16 792578
20010423 19.29 19.29 18.74 18.92 465978
20010424 18.91 19.39 18.86 19.02 1088310
20010425 19.02 19.39 18.88 19.15 670771
20010426 19.29 19.96 19.20 19.57 1043315
20010427 20.85 20.85 19.79 20.57 3310757
20010430 22.11 22.74 21.70 22.20 2720004
20010501 22.53 22.57 22.29 22.38 2069298
20010502 22.57 22.83 22.36 22.73 807180
20010503 22.74 22.74 21.39 21.56 958668
20010504 21.77 22.19 21.56 22.10 649876
20010507 22.11 22.32 22.07 22.12 549082
20010508 22.15 22.49 21.94 22.45 458855
20010509 22.24 22.25 21.90 22.08 530087
20010510 22.08 22.49 22.07 22.41 301550
20010511 22.50 22.51 21.82 21.83 417421
20010514 22.02 22.07 21.44 21.53 560361
20010515 21.53 21.86 21.23 21.66 522845
20010516 21.49 22.19 21.27 21.96 499576
20010517 22.17 22.83 22.11 22.78 653794
20010518 23.08 23.54 23.01 23.48 1276601
20010521 23.58 24.07 23.12 23.92 918540
20010522 24.13 24.13 23.80 23.97 524744
20010523 23.92 23.92 23.32 23.53 821902
20010524 23.52 23.75 23.50 23.58 838641
20010525 23.71 23.78 23.50 23.66 615091
20010529 23.80 24.06 23.57 24.06 846002
20010530 24.09 24.40 23.29 23.42 1184593
20010531 23.75 23.75 22.95 23.51 882805
20010601 23.51 23.78 23.29 23.63 585292
20010604 23.63 23.64 23.29 23.64 492334
20010605 23.58 23.96 23.50 23.86 967334
20010606 23.67 24.17 23.42 23.58 1114904
20010607 23.50 23.67 22.82 23.10 1163698
20010608 22.70 22.87 22.62 22.65 588853
20010611 22.57 22.57 22.15 22.39 547657
20010612 22.38 22.38 21.39 21.80 1123333
20010613 21.98 22.24 21.90 22.02 598114
20010614 22.15 22.36 21.48 21.57 841253
20010615 21.10 21.65 20.80 21.06 1215460
20010618 21.06 21.28 20.63 20.96 780706
20010619 20.00 20.39 20.00 20.32 1879938
20010620 20.30 20.49 20.11 20.17 1459431
20010621 20.17 20.20 19.60 19.79 1540517
20010622 19.79 19.79 19.20 19.37 2407413
20010625 19.63 19.63 18.62 18.66 1801227
20010626 18.11 18.70 17.98 18.45 3491569
20010627 18.53 18.53 18.28 18.35 926138
20010628 18.35 19.16 17.69 18.34 2443742
20010629 17.75 18.94 17.75 18.55 4474812
20010702 18.45 19.37 18.40 18.83 2211525
20010703 18.83 19.08 18.14 18.54 1560580
20010705 18.62 18.91 18.52 18.83 771802
20010706 18.74 18.81 17.94 18.33 1786743
20010709 18.15 18.32 17.73 17.95 1121908
20010710 18.15 18.49 17.69 17.69 1191241
20010711 17.86 17.87 17.06 17.42 941335
20010712 17.86 18.26 17.68 18.11 1375733
20010713 18.19 18.54 18.06 18.29 744259
20010716 18.19 18.23 17.26 17.26 1370390
20010717 17.48 17.56 16.76 17.05 1878276
20010718 17.04 18.17 16.80 18.12 1611155
20010719 18.12 18.37 17.60 17.87 813354
20010720 17.95 18.09 17.35 17.49 988348
20010723 18.07 18.16 17.81 17.99 739154
20010724 18.19 18.45 18.01 18.37 1477357
20010725 18.24 18.24 16.67 17.27 2891674
20010726 16.68 17.94 16.68 17.90 2723210
20010727 17.81 18.92 17.81 18.59 1368253
20010730 18.59 19.22 18.59 18.97 1986075
20010731 19.04 19.20 18.85 19.20 1442335
20010801 19.20 19.20 19.08 19.14 911773
20010802 19.16 19.37 19.15 19.23 1170109
20010803 19.20 19.20 18.87 18.91 948814
20010806 18.87 18.95 18.62 18.70 331942
20010807 18.49 18.49 18.07 18.43 406736
20010808 18.32 18.40 17.55 17.68 761354
20010809 17.68 18.32 17.68 18.10 1087092
20010810 18.10 18.67 18.01 18.67 765037
20010813 18.67 18.76 18.45 18.67 1232319
20010814 18.67 18.67 18.30 18.39 718720
20010815 18.41 18.41 17.97 18.05 861551
20010816 18.06 18.14 17.97 18.06 958863
20010817 18.06 18.10 17.94 18.04 817515
20010820 17.97 18.08 17.92 18.06 434084
20010821 17.97 18.06 17.58 17.82 557293
20010822 17.82 17.90 17.56 17.84 722370
20010823 17.75 18.10 17.62 18.04 703889
20010824 17.97 18.81 17.60 18.69 882200
20010827 18.58 18.73 18.35 18.67 666812
20010828 18.76 19.07 18.67 18.75 1299628
20010829 18.85 18.85 18.34 18.85 800859
20010830 18.80 19.02 18.67 18.86 1069752
20010831 18.86 19.13 18.73 19.00 558776
20010904 18.89 19.24 18.76 18.94 570527
20010905 18.85 19.11 18.68 19.04 692823
20010906 18.94 18.94 18.44 18.53 945858
20010907 18.41 18.89 18.19 18.47 1017616
20010910 18.32 18.65 18.23 18.57 823219
20010917 18.40 18.40 17.53 17.71 1872436
20010918 17.86 18.19 17.50 17.60 1608335
20010919 17.60 17.79 16.57 16.96 1371272
20010920 16.61 16.94 15.78 15.82 1612328
20010921 14.64 15.73 14.51 15.23 2213885
20010924 15.65 15.94 15.58 15.67 1455465
20010925 15.69 15.95 15.41 15.80 737657
20010926 15.78 15.84 15.24 15.24 502533
20010927 15.08 15.52 14.92 15.43 1232890
20010928 15.64 15.95 15.60 15.82 1484327
20011001 15.95 15.95 15.16 15.66 1001758
20011002 15.44 15.88 15.38 15.82 1630581
20011003 15.82 16.65 15.70 16.44 909922
20011004 16.61 17.22 16.52 17.09 1297688
20011005 17.27 17.49 16.73 17.40 644680
20011008 17.40 17.40 16.84 17.01 473100
20011009 17.01 17.01 16.70 16.79 293534
20011010 16.82 18.41 16.74 18.14 1741926
20011011 18.32 18.71 18.32 18.51 829950
20011012 18.32 18.49 17.71 18.24 525008
20011015 18.19 18.30 17.97 18.28 508238
20011016 18.50 18.76 18.30 18.68 791733
20011017 18.85 18.93 18.14 18.36 859155
20011018 18.32 18.38 17.42 17.57 845808
20011019 17.43 17.72 17.09 17.65 835997
20011022 17.79 18.60 17.79 18.50 929544
20011023 19.28 19.28 18.14 18.41 1151663
20011024 18.67 18.95 18.19 18.31 864859
20011025 17.53 18.41 17.24 18.14 2148059
20011026 18.58 19.56 18.32 19.50 1514559
20011029 19.72 19.72 18.76 18.79 601785
20011030 18.88 18.88 18.10 18.33 376814
20011031 18.67 18.79 18.50 18.53 414690
20011101 18.54 19.28 18.41 19.23 391303
20011102 19.11 19.28 19.02 19.10 811811
20011105 19.28 19.74 19.28 19.56 426440
20011106 19.37 19.72 19.29 19.66 461806
20011107 19.50 19.81 19.43 19.60 407503
20011108 19.63 20.16 19.59 19.70 734235
20011109 19.78 19.92 19.45 19.92 293648
20011112 19.92 20.16 19.56 20.13 723511
20011113 20.51 20.85 20.47 20.77 857444
20011114 20.91 21.21 20.56 20.84 676737
20011115 20.82 21.09 20.63 21.09 735946
20011116 21.09 22.03 21.05 21.70 1145736
20011119 21.70 22.03 21.40 21.90 1031857
20011120 21.79 22.20 21.59 21.68 573889
20011121 21.68 21.88 21.54 21.61 379529
20011123 21.68 21.85 21.66 21.76 250125
20011126 21.83 22.18 21.68 21.91 969964
20011127 21.91 22.07 21.54 21.84 825445
20011128 21.83 21.87 21.54 21.69 1030223
20011129 21.54 21.92 21.34 21.88 546517
20011130 21.87 21.87 21.14 21.25 671529
20011203 20.76 21.17 20.55 21.04 969351
20011204 21.15 22.08 21.15 21.88 1112134
20011205 21.92 22.91 21.89 22.88 637008
20011206 22.72 22.72 22.08 22.31 967002
20011207 22.31 22.39 22.03 22.39 295064
20011210 22.20 22.32 21.83 21.90 319066
20011211 21.98 22.42 21.68 21.85 788779
20011212 22.03 22.27 21.46 21.63 663971
20011213 21.63 21.83 21.44 21.74 525069
20011214 21.64 21.79 21.55 21.63 398934
20011217 21.64 22.03 21.61 21.64 1025933
20011218 21.79 22.03 21.76 22.03 1081800
20011219 22.08 22.53 22.00 22.23 964959
20011220 22.03 22.42 21.99 22.23 881210
20011221 22.52 22.67 22.32 22.53 714527
20011224 22.52 22.70 22.45 22.66 217545
20011226 22.52 23.08 22.48 22.85 370848
20011227 22.86 23.11 22.82 23.03 588494
20011228 23.04 23.28 23.01 23.18 690935
20011231 22.96 23.55 22.96 23.36 709319
20020102 23.35 23.41 22.62 23.01 1360625
20020103 22.72 23.60 22.72 23.51 839846
20020104 23.51 23.84 23.39 23.54 947086
20020107 23.60 23.97 23.60 23.75 602691
20020108 23.83 23.94 23.55 23.86 646404
20020109 23.84 24.09 22.75 22.80 1755168
20020110 22.80 22.86 22.32 22.52 1158401
20020111 22.52 22.81 22.47 22.49 718204
20020114 22.45 23.11 22.45 22.67 446324
20020115 22.67 22.96 22.47 22.59 373299
20020116 22.52 22.57 21.92 22.04 527214
20020117 22.13 22.50 22.03 22.32 676738
20020118 21.88 22.13 21.88 22.04 633025
20020122 22.13 22.36 22.13 22.19 664584
20020123 22.17 22.62 22.10 22.53 326624
20020124 22.53 22.81 22.15 22.16 445609
20020125 22.16 22.38 22.13 22.13 630471
20020128 22.13 22.29 22.08 22.09 474615
20020129 22.10 22.13 21.32 21.43 609330
20020130 21.54 21.60 20.82 21.10 1114279
20020131 20.87 21.67 20.87 21.50 1071995
20020201 21.52 21.64 21.14 21.36 572255
20020204 20.95 21.25 20.54 20.76 570315
20020205 20.98 21.00 20.26 20.56 717489
20020206 20.55 20.55 19.84 19.91 648141
20020207 20.02 20.17 19.67 19.79 951069
20020208 19.79 19.97 19.39 19.62 1562442
20020211 19.83 21.25 19.83 20.63 1086498
20020212 20.62 20.77 20.36 20.66 828100
20020213 20.70 21.03 20.64 20.70 779178
20020214 20.71 20.80 19.92 20.25 1150434
20020215 20.46 20.53 20.02 20.12 604938
20020219 20.61 20.82 19.19 19.25 1260534
20020220 19.31 19.34 18.87 19.13 1164733
20020221 19.27 19.29 18.82 18.90 822789
20020222 19.12 19.14 18.87 19.04 519656
20020225 19.02 19.10 18.72 19.03 839335
20020226 19.03 19.18 18.93 19.09 728315
20020227 19.19 20.12 19.14 19.95 1260126
20020228 19.95 20.17 19.76 19.92 912973
20020301 19.92 19.92 18.81 19.25 1135829
20020304 19.45 19.83 19.34 19.69 1082719
20020305 19.70 19.82 19.69 19.73 909194
20020306 19.65 20.66 19.45 20.44 675512
20020307 20.37 20.49 19.88 20.03 1047994
20020308 20.27 20.88 20.17 20.51 551216
20020311 20.46 20.54 20.07 20.22 378405
20020312 20.22 20.22 19.32 19.74 854042
20020313 19.78 19.92 19.29 19.80 469100
20020314 19.78 20.09 19.68 19.78 667137
20020315 19.78 19.86 19.48 19.69 1017660
20020318 19.69 19.87 19.61 19.80 503417
20020319 19.90 20.14 19.85 19.97 329688
20020320 19.97 20.14 19.59 19.96 563267
20020321 19.97 20.36 19.97 20.28 631288
20020322 20.37 20.54 20.00 20.30 466445
20020325 20.51 20.74 20.25 20.33 672244
20020326 20.33 20.56 20.22 20.30 465525
20020327 20.32 20.44 20.17 20.32 568476
20020328 20.17 20.38 20.17 20.30 1340913
20020401 20.30 20.30 19.92 20.06 394849
20020402 20.05 20.05 19.66 19.73 767228
20020403 19.78 19.85 19.73 19.85 445099
20020404 19.94 20.35 19.92 20.17 710442
20020405 20.02 20.32 19.99 20.04 259420
20020408 19.94 20.07 19.83 20.02 176896
20020409 19.97 20.16 19.80 19.93 444486
20020410 19.93 20.16 19.92 20.04 446018
20020411 20.02 20.04 19.44 19.54 596461
20020412 19.56 19.57 18.99 19.10 678372
20020415 19.10 19.29 18.89 19.14 916752
20020416 19.29 19.48 19.19 19.43 649366
20020417 19.44 19.44 18.78 18.85 1225502
20020418 18.98 19.47 18.60 19.36 657333
20020419 19.44 19.66 18.99 19.59 450716
20020422 19.48 19.69 19.19 19.33 720247
20020423 19.09 19.81 19.09 19.35 555505
20020424 19.43 19.67 19.29 19.33 309976
20020425 19.33 19.62 18.41 18.75 1042581
20020426 18.95 18.99 18.31 18.34 1019192
20020429 18.39 18.90 18.38 18.61 1549981
20020430 18.60 18.78 18.51 18.51 1268092
20020501 18.51 18.75 18.51 18.60 1234899
20020502 18.60 18.71 18.42 18.54 770395
20020503 18.60 18.65 17.92 18.11 1107844
20020506 18.11 18.58 17.99 18.04 718000
20020507 18.02 18.41 17.87 18.12 565208
20020508 18.26 18.90 18.25 18.79 988654
20020509 18.79 19.12 18.66 18.76 546007
20020510 18.75 18.87 18.40 18.43 923697
20020513 18.43 18.51 18.04 18.16 974866
20020514 18.41 18.66 18.37 18.48 871201
20020515 18.40 18.68 18.31 18.52 1060352
20020516 18.65 19.10 18.60 19.05 406390
20020517 19.11 19.54 18.87 19.06 348072
20020520 19.04 19.39 18.86 19.15 385350
20020521 19.39 19.39 18.51 18.69 391887
20020522 18.65 18.94 18.16 18.44 491467
20020523 18.45 18.68 18.16 18.55 511996
20020524 18.46 18.51 18.17 18.18 427021
20020528 18.18 18.51 18.18 18.43 426510
20020529 18.44 18.46 17.82 18.13 332956
20020530 18.02 18.13 17.73 17.97 667852
20020531 17.97 18.08 17.89 17.98 1215289
20020603 17.97 17.98 17.09 17.15 1569489
20020604 17.15 17.71 17.09 17.42 1393002
20020605 17.47 17.53 17.28 17.34 1044624
20020606 17.48 17.51 17.18 17.33 899798
20020607 17.32 17.48 16.95 17.24 864766
20020610 17.23 17.53 17.23 17.33 282604
20020611 17.48 17.53 16.88 16.88 533036
20020612 16.87 16.99 16.11 16.55 1189756
20020613 16.51 16.52 15.99 16.15 1675606
20020614 15.81 16.28 15.61 16.26 1079451
20020617 16.35 16.67 16.17 16.42 832185
20020618 16.35 16.84 16.25 16.63 747619
20020619 16.63 16.84 16.17 16.30 651817
20020620 16.20 16.53 15.96 15.99 482275
20020621 15.91 16.25 15.72 15.90 1667231
20020624 15.86 16.16 15.67 15.67 1049117
20020625 15.76 16.16 15.76 15.94 1222745
20020626 15.71 15.79 15.50 15.56 624854
20020627 15.62 15.68 15.22 15.27 2124790
20020628 15.32 16.25 15.23 16.16 1781825
20020701 16.11 16.34 15.73 15.84 1086703
20020702 15.84 15.84 15.27 15.28 1008775
20020703 15.27 15.52 14.84 15.27 796030
20020705 15.47 16.24 15.42 16.15 338573
20020708 16.05 16.06 15.32 15.45 787553
20020709 15.39 15.62 15.07 15.11 738529
20020710 15.13 15.32 14.75 14.93 844237
20020711 14.69 15.96 14.69 15.47 1669988
20020712 15.32 15.65 15.18 15.37 747925
20020715 15.13 15.26 14.68 15.15 1308741
20020716 15.03 15.61 15.03 15.08 772029
20020717 15.67 15.80 15.27 15.38 1080983
20020718 15.42 15.71 15.27 15.32 761611
20020719 15.23 15.27 14.69 14.88 1083537
20020722 14.88 15.29 14.21 14.30 1287395
20020723 14.44 14.79 14.10 14.20 722187
20020724 14.19 15.35 14.03 15.22 1539155
20020725 15.08 15.08 14.63 14.84 1224787
20020726 14.93 15.57 14.75 15.43 718204
20020729 15.81 16.47 15.75 16.45 588494
20020730 16.27 16.65 16.16 16.39 735056
20020731 16.40 17.16 16.35 16.63 852612
20020801 16.63 16.90 16.41 16.64 643238
20020802 16.45 16.64 15.92 16.09 809205
20020805 16.01 16.24 15.32 15.48 505970
20020806 15.67 16.55 15.67 16.23 490140
20020807 16.40 16.56 15.56 16.05 647119
20020808 16.21 17.02 16.01 16.76 855983
20020809 16.49 16.89 16.48 16.66 609738
20020812 16.50 16.75 16.25 16.63 322028
20020813 16.55 16.74 16.12 16.14 494634
20020814 16.06 16.64 15.70 16.57 664584
20020815 16.60 16.80 16.45 16.64 558467
20020816 16.63 16.94 16.55 16.89 1209978
20020819 16.84 17.04 16.69 16.92 886929
20020820 16.84 16.94 16.64 16.83 610249
20020821 16.94 17.21 16.79 17.19 370848
20020822 17.10 17.55 17.10 17.43 413233
20020823 17.23 17.43 17.13 17.13 853021
20020826 17.18 17.35 16.97 17.01 680517
20020827 17.04 17.37 17.04 17.32 787349
20020828 17.09 17.14 16.99 17.12 493102
20020829 16.94 17.22 16.77 17.15 436928
20020830 17.09 17.62 17.09 17.41 443567
20020903 17.16 17.16 16.78 16.82 626284
20020904 16.78 17.09 16.65 17.03 536202
20020905 16.89 16.89 16.49 16.61 537734
20020906 16.74 17.13 16.64 16.97 322947
20020909 16.89 16.97 16.64 16.84 456333
20020910 16.86 17.16 16.78 17.02 374218
20020911 17.11 17.28 17.09 17.09 187211
20020912 16.94 16.94 16.43 16.57 363494
20020913 16.47 16.69 16.47 16.64 779382
20020916 16.52 16.59 16.16 16.40 819112
20020917 16.63 16.64 16.27 16.45 571132
20020918 16.35 16.47 16.18 16.23 704008
20020919 15.99 16.07 15.76 15.86 672244
20020920 15.80 16.42 15.63 16.19 1501059
20020923 16.24 16.25 16.01 16.15 540287
20020924 16.15 16.15 15.41 15.51 788166
20020925 15.67 16.36 15.42 16.25 776931
20020926 16.35 16.39 15.76 16.19 1072200
20020927 16.19 16.28 15.86 15.93 503213
20020930 15.70 15.95 15.51 15.79 515469
20021001 15.78 16.64 15.62 16.52 505970
20021002 16.52 16.64 16.05 16.11 354404
20021003 16.12 16.55 15.96 15.96 519350
20021004 16.16 16.16 15.10 15.18 539368
20021007 15.08 15.31 14.74 14.87 616071
20021008 14.98 15.55 14.88 15.21 735261
20021009 15.11 15.31 14.98 15.23 686032
20021010 15.23 15.80 15.14 15.68 644974
20021011 15.76 16.35 15.74 16.34 1068625
20021014 16.20 16.43 16.17 16.43 600444
20021015 16.69 17.25 16.69 17.25 920940
20021016 17.25 17.26 16.70 16.94 620564
20021017 17.23 17.41 16.55 16.76 718511
20021018 16.64 16.76 16.46 16.64 796439
20021021 16.60 17.33 16.41 17.24 478190
20021022 17.00 17.06 16.55 16.89 495042
20021023 17.28 18.11 17.27 18.09 1588690
20021024 18.10 18.20 17.67 17.75 626284
20021025 17.58 18.39 17.56 18.33 1122858
20021028 18.70 18.82 18.09 18.42 1194658
20021029 18.37 18.40 17.58 17.95 443056
20021030 18.04 18.24 17.87 18.18 733933
20021031 18.26 18.36 17.72 18.01 639459
20021101 17.95 18.63 17.87 18.50 487688
20021104 18.69 19.04 18.69 18.87 824117
20021105 18.87 18.95 18.61 18.92 499740
20021106 18.75 19.23 18.61 19.16 552543
20021107 19.09 19.36 18.74 19.28 593090
20021108 19.14 19.23 18.67 18.75 441013
20021111 18.65 18.66 18.26 18.31 390764
20021112 18.36 18.99 18.36 18.70 398424
20021113 18.60 19.07 18.41 18.66 519554
20021114 18.85 19.21 18.85 19.17 563165
20021115 19.03 19.57 19.03 19.50 481254
20021118 19.58 19.62 19.09 19.19 859149
20021119 19.14 19.14 18.70 18.84 519248
20021120 18.74 19.11 18.74 19.09 898266
20021121 19.24 19.68 18.95 19.66 1491765
20021122 19.58 19.60 18.88 18.88 800422
20021125 18.90 19.57 18.88 19.37 757321
20021126 19.37 19.39 18.92 18.92 700024
20021127 18.99 19.48 18.99 19.35 434783
20021129 19.35 19.53 18.90 19.18 184556
20021202 19.25 19.51 18.93 19.44 586554
20021203 19.34 19.53 19.19 19.44 967002
20021204 19.44 19.44 18.92 19.13 491570
20021205 19.24 19.44 18.99 19.14 523129
20021206 18.85 19.24 18.80 19.19 280153
20021209 19.19 19.43 18.90 18.91 674287
20021210 18.91 19.48 18.90 19.45 551624
20021211 19.46 19.77 19.45 19.68 1500242
20021212 19.73 19.73 19.50 19.56 517716
20021213 19.07 19.09 18.12 18.36 1526184
20021216 18.36 18.96 18.32 18.96 899185
20021217 18.99 19.29 18.91 19.06 708604
20021218 18.97 19.13 18.90 18.97 980484
20021219 19.02 19.33 18.90 18.96 926863
20021220 19.04 19.76 19.04 19.58 1194556
20021223 19.58 19.72 19.48 19.58 895304
20021224 19.58 19.62 19.46 19.54 180981
20021226 19.68 20.23 19.58 20.09 724128
20021227 20.09 20.10 19.57 19.58 399649
20021230 19.68 19.68 19.44 19.48 456333
20021231 19.48 19.97 19.38 19.70 433966
20030102 19.92 19.95 19.67 19.95 1002340
20030103 19.88 19.90 19.52 19.53 1034819
20030106 19.78 19.82 19.54 19.56 1053101
20030107 19.60 19.60 19.35 19.45 730869
20030108 19.45 19.46 19.04 19.11 494634
20030109 19.11 19.58 19.11 19.33 545598
20030110 19.33 19.53 19.19 19.42 361655
20030113 19.46 19.56 19.34 19.50 580119
20030114 19.44 19.46 19.07 19.24 551011
20030115 19.29 19.29 18.70 18.94 407003
20030116 18.90 19.31 18.66 18.81 421097
20030117 18.70 18.73 18.47 18.59 390049
20030121 18.40 18.51 17.92 18.04 956482
20030122 18.02 18.19 17.82 17.95 446835
20030123 18.11 18.33 18.11 18.25 458989
20030124 18.33 18.41 17.77 17.93 462257
20030127 17.93 18.08 17.78 17.91 540594
20030128 17.91 18.29 17.78 18.28 571132
20030129 18.08 18.21 17.92 18.13 677555
20030130 18.08 18.08 17.26 17.42 500864
20030131 17.42 17.89 17.42 17.79 569089
20030203 17.85 18.04 17.67 17.82 385759
20030204 17.67 17.70 17.19 17.26 579813
20030205 17.36 17.70 17.18 17.42 949129
20030206 17.42 18.03 17.32 17.38 1086294
20030207 17.41 17.46 17.19 17.23 348480
20030210 17.23 17.60 17.23 17.57 530176
20030211 17.58 17.86 17.40 17.51 706765
20030212 17.53 17.53 17.14 17.14 515367
20030213 17.14 17.23 16.85 17.13 290264
20030214 17.23 17.27 16.91 17.13 825445
20030218 17.04 17.61 17.04 17.61 380754
20030219 17.61 17.62 17.31 17.38 445405
20030220 17.40 17.48 17.23 17.38 354200
20030221 17.39 17.74 17.25 17.51 655392
20030224 17.51 17.51 17.01 17.06 306095
20030225 16.96 17.10 16.70 17.10 408535
20030226 17.11 17.13 16.71 16.88 809001
20030227 16.89 17.33 16.88 17.03 494634
20030228 17.11 17.30 17.07 17.23 401590
20030303 17.48 17.50 17.20 17.28 530074
20030304 17.32 17.41 17.25 17.32 552339
20030305 17.33 17.56 17.29 17.56 545292
20030306 17.43 17.53 17.31 17.43 431311
20030307 17.33 17.77 17.27 17.77 446835
20030310 17.58 17.65 17.32 17.39 646404
20030311 17.39 17.51 16.91 16.95 304665
20030312 16.95 16.95 16.54 16.66 613517
20030313 16.89 17.29 16.64 17.25 527112
20030314 17.35 17.63 17.28 17.62 502191
20030317 17.62 18.46 17.46 18.43 594010
20030318 18.43 18.60 18.23 18.52 438869
20030319 18.41 18.44 17.87 18.21 773152
20030320 17.92 18.26 17.66 18.21 487178
20030321 18.51 18.52 18.21 18.50 538040
20030324 18.02 18.10 17.71 17.79 706459
20030325 17.80 18.03 17.73 17.96 643851
20030326 17.96 17.96 17.62 17.79 604734
20030327 17.79 17.95 17.62 17.78 392704
20030328 17.72 17.80 17.62 17.72 516797
20030331 17.58 17.96 17.43 17.72 552646
20030401 17.67 17.87 17.48 17.83 537938
20030402 17.97 18.20 17.92 18.06 467875
20030403 18.06 18.13 17.81 17.82 399751
20030404 17.88 18.00 17.63 17.75 570621
20030407 18.23 18.33 17.87 17.94 394849
20030408 17.94 18.01 17.79 17.79 278519
20030409 17.89 18.16 17.72 17.73 250636
20030410 17.77 18.00 17.74 17.99 274127
20030411 18.21 18.26 17.91 17.94 301907
20030414 18.04 19.58 17.97 18.38 361962
20030415 18.51 18.85 18.35 18.77 569600
20030416 18.81 19.02 18.60 18.74 828917
20030417 18.74 19.03 18.66 18.93 318351
20030421 18.84 19.07 18.78 18.92 279234
20030422 18.80 19.43 18.68 19.43 451227
20030423 19.43 19.57 19.28 19.55 634455
20030424 18.65 18.70 17.50 17.62 1567548
20030425 17.62 17.75 17.15 17.20 802362
20030428 17.28 17.75 17.28 17.49 725762
20030429 17.50 17.82 17.35 17.82 740572
20030430 17.75 18.06 17.48 17.79 1250525
20030501 17.59 18.01 17.43 17.92 643647
20030502 17.82 18.40 17.71 18.36 430698
20030505 18.31 18.59 18.21 18.27 586962
20030506 18.23 18.56 18.04 18.19 626999
20030507 18.06 18.35 17.90 18.10 408739
20030508 18.02 18.21 17.91 18.03 495042
20030509 18.11 18.55 18.06 18.41 433558
20030512 18.31 18.54 18.09 18.52 558059
20030513 18.52 18.55 18.26 18.48 337960
20030514 18.51 18.54 18.16 18.21 544271
20030515 18.21 18.70 18.11 18.65 790515
20030516 18.71 18.89 18.56 18.89 1097631
20030519 18.89 18.89 18.42 18.44 604632
20030520 18.80 19.00 18.58 18.75 813393
20030521 18.60 18.90 18.60 18.83 355323
20030522 18.80 19.32 18.61 19.23 544577
20030523 19.23 19.68 19.13 19.66 930540
20030527 19.58 20.08 19.44 20.06 644566
20030528 20.31 20.32 20.11 20.20 890300
20030529 20.12 20.37 19.94 20.12 965572
20030530 20.17 20.66 20.17 20.66 819521
20030602 20.76 21.04 20.65 20.76 602793
20030603 20.76 21.15 20.57 21.15 560918
20030604 21.03 21.53 20.90 21.52 628531
20030605 21.32 21.39 20.95 21.09 815231
20030606 21.10 21.42 20.95 21.02 1457040
20030609 20.95 21.04 20.74 20.96 1048913
20030610 20.95 21.32 20.95 21.31 692773
20030611 21.31 21.89 21.23 21.89 1403011
20030612 21.89 21.89 21.49 21.74 512507
20030613 21.74 21.81 21.50 21.81 353178
20030616 21.72 21.93 21.66 21.84 618930
20030617 21.84 21.95 21.61 21.88 376056
20030618 21.88 22.16 21.67 21.83 324785
20030619 21.83 21.83 21.32 21.32 539675
20030620 21.51 21.69 21.44 21.53 660499
20030623 21.39 21.47 20.80 20.80 613007
20030624 20.81 20.95 20.39 20.64 636497
20030625 20.76 20.95 20.56 20.62 388517
20030626 20.56 21.17 20.43 21.09 441320
20030627 20.99 21.27 20.96 20.97 401896
20030630 20.96 21.17 20.46 20.58 952295
20030701 20.65 21.03 20.37 20.99 515265
20030702 20.90 21.31 20.81 21.28 511588
20030703 21.28 21.30 20.86 20.96 428655
20030707 21.29 21.44 21.26 21.43 553360
20030708 21.42 21.42 21.13 21.38 548764
20030709 21.27 21.43 21.17 21.32 714425
20030710 21.33 21.37 21.00 21.00 727294
20030711 21.10 21.31 20.93 21.05 489629
20030714 21.20 21.42 21.00 21.01 484114
20030715 21.15 21.27 20.81 20.86 568681
20030716 20.95 21.10 20.69 20.82 599116
20030717 20.82 20.85 20.55 20.56 371052
20030718 20.71 20.82 20.48 20.81 430187
20030721 20.56 20.82 20.47 20.68 502600
20030722 20.58 21.32 20.58 21.25 465117
20030723 21.25 21.84 20.81 21.84 1678874
20030724 21.87 22.20 21.69 21.79 981199
20030725 21.79 21.83 21.56 21.83 685624
20030728 21.79 22.04 21.79 21.86 959546
20030729 21.94 22.04 21.30 21.67 908581
20030730 21.79 21.79 21.54 21.54 500864
20030731 21.74 22.03 21.62 21.79 616888
20030801 21.80 21.98 21.68 21.88 773050
20030804 21.74 21.86 21.27 21.72 517001
20030805 21.76 21.79 21.15 21.21 617092
20030806 21.00 21.30 20.86 21.07 753951
20030807 21.15 21.21 20.88 21.18 459704
20030808 21.28 21.28 20.77 20.97 392806
20030811 20.87 21.19 20.75 21.07 225001
20030812 20.97 21.49 20.97 21.49 317840
20030813 21.53 21.64 21.32 21.42 358387
20030814 21.39 21.50 21.25 21.34 405982
20030815 21.48 21.51 21.05 21.25 190275
20030818 21.34 21.71 21.29 21.54 1084660
20030819 21.69 21.97 21.59 21.77 1046973
20030820 21.77 22.09 21.59 22.09 1408832
20030821 22.14 22.87 22.14 22.64 1526082
20030822 22.76 22.95 22.16 22.23 683275
20030825 22.32 22.47 22.07 22.16 202940
20030826 22.03 22.20 21.80 22.13 316512
20030827 22.18 22.40 22.03 22.16 393011
20030828 22.13 22.22 21.96 22.03 364617
20030829 21.93 22.31 21.91 22.31 399139
20030902 22.28 22.62 22.21 22.62 822789
20030903 22.57 22.79 22.44 22.58 992025
20030904 22.48 23.10 22.47 22.83 1211714
20030905 22.64 23.01 22.64 22.73 1046871
20030908 22.73 23.01 22.73 22.84 632412
20030909 22.72 22.76 22.53 22.66 631084
20030910 22.66 22.66 22.23 22.23 1099980
20030911 22.42 22.55 22.27 22.42 555301
20030912 22.27 22.30 21.93 22.09 813291
20030915 22.03 22.26 21.93 22.26 763552
20030916 22.30 22.65 22.30 22.44 1180768
20030917 22.45 22.57 22.28 22.43 710953
20030918 22.32 22.68 22.24 22.59 775195
20030919 22.52 22.67 22.30 22.48 616990
20030922 22.42 22.47 22.03 22.47 808593
20030923 22.57 23.01 22.50 22.72 1132765
20030924 22.52 22.66 22.03 22.08 458887
20030925 22.18 22.20 21.62 21.65 595031
20030926 21.54 21.55 21.17 21.27 480131
20030929 21.47 21.80 21.27 21.78 552237
20030930 21.64 21.69 21.18 21.25 586758
20031001 21.34 21.65 21.30 21.51 803384
20031002 21.54 22.02 21.49 21.96 725660
20031003 22.21 22.42 22.04 22.04 469917
20031006 21.93 22.27 21.91 22.23 417012
20031007 22.23 22.23 21.76 21.93 512609
20031008 22.05 22.05 21.74 21.89 406390
20031009 21.99 22.37 21.96 22.13 453780
20031010 22.23 22.32 22.09 22.25 312733
20031013 22.25 22.44 22.23 22.27 221834
20031014 22.37 22.44 22.17 22.44 561735
20031015 22.41 22.60 22.32 22.47 567557
20031016 22.42 22.84 22.38 22.84 425285
20031017 22.86 22.86 22.43 22.59 393113
20031020 22.54 22.62 22.20 22.54 310180
20031021 22.62 22.65 22.28 22.36 418544
20031022 20.86 21.54 20.81 21.34 1769773
20031023 21.34 21.34 20.98 21.14 1165448
20031024 21.08 21.09 20.82 21.00 763143
20031027 21.00 21.15 20.86 20.95 1309252
20031028 20.90 21.21 20.82 21.18 845463
20031029 21.05 21.08 20.87 21.02 856391
20031030 21.08 21.19 20.91 20.95 606776
20031031 20.93 21.64 20.93 21.52 1491459
20031103 21.44 22.03 21.44 21.79 1095588
20031104 21.91 22.03 21.60 21.96 964244
20031105 21.83 21.93 21.68 21.87 546620
20031106 21.78 22.23 21.70 22.19 611577
20031107 22.26 22.67 22.24 22.39 928498
20031110 22.31 22.32 22.08 22.22 593601
20031111 22.12 22.23 22.02 22.23 459806
20031112 22.32 22.74 22.23 22.57 851284
20031113 22.52 23.01 22.52 22.93 605244
20031114 23.00 23.08 22.70 22.76 441728
20031117 22.52 22.72 22.34 22.64 623424
20031118 22.71 22.80 22.42 22.53 302316
20031119 22.52 22.76 22.45 22.67 415378
20031120 22.57 22.75 22.42 22.66 1211408
20031121 22.66 22.81 22.52 22.81 596972
20031124 22.79 23.22 22.71 23.20 748129
20031125 23.25 23.58 23.12 23.48 1152068
20031126 23.45 23.47 23.18 23.40 405267
20031128 23.40 23.46 23.32 23.40 384431
20031201 23.50 23.63 23.32 23.56 661826
20031202 23.44 23.54 23.30 23.30 519146
20031203 23.30 23.48 23.17 23.30 800728
20031204 23.20 23.20 22.92 23.12 643749
20031205 23.18 23.26 22.98 23.07 541717
20031208 23.01 23.09 22.82 22.90 447550
20031209 22.90 23.00 22.58 22.63 553565
20031210 22.56 22.60 22.23 22.36 569702
20031211 22.43 22.88 22.38 22.80 818908
20031212 23.50 23.90 23.35 23.89 2592664
20031215 23.98 24.29 23.65 23.69 676023
20031216 23.60 23.93 23.56 23.81 488914
20031217 23.91 23.91 23.60 23.67 606674
20031218 23.72 24.24 23.68 24.20 757730
20031219 24.26 24.40 24.01 24.04 587984
20031222 23.94 24.28 23.85 24.22 378508
20031223 24.22 24.23 24.03 24.21 690220
20031224 24.10 24.49 24.00 24.49 324479
20031226 24.43 24.49 24.38 24.48 202735
20031229 24.48 24.87 24.48 24.84 574604
20031230 24.64 24.77 24.61 24.72 683070
20031231 24.72 24.72 24.42 24.67 497800
20040102 24.67 24.70 24.42 24.51 553054
20040105 24.58 24.77 24.48 24.62 540594
20040106 24.58 24.86 24.46 24.84 878758
20040107 24.77 25.07 24.67 25.07 518635
20040108 25.07 25.58 25.07 25.58 637008
20040109 25.46 25.55 25.25 25.47 476249
20040112 25.47 25.47 25.02 25.18 683479
20040113 25.08 25.44 25.08 25.41 512405
20040114 25.29 26.21 25.29 26.19 1209570
20040115 25.75 26.18 25.75 26.02 653656
20040116 26.14 27.07 26.14 26.59 1160750
20040120 26.49 26.73 26.20 26.63 436519
20040121 26.53 26.92 26.40 26.91 468181
20040122 26.93 27.42 26.83 27.24 899389
20040123 27.12 27.23 26.89 27.17 548254
20040126 27.25 27.66 27.23 27.64 821461
20040127 27.86 29.03 27.40 27.42 1828193
20040128 27.46 28.05 27.19 27.25 931255
20040129 27.22 27.32 26.53 27.18 901432
20040130 27.11 27.52 27.04 27.29 1023993
20040202 27.15 27.45 26.92 26.95 866809
20040203 26.78 27.50 26.74 27.46 809103
20040204 27.46 27.87 27.11 27.66 952805
20040205 27.56 27.65 26.93 27.02 1018988
20040206 27.17 27.98 27.17 27.75 1181176
20040209 27.42 27.70 27.25 27.25 679802
20040210 27.32 27.66 27.19 27.55 506175
20040211 27.61 28.04 27.35 27.96 518022
20040212 27.97 28.40 27.95 28.23 712587
20040213 28.05 28.14 27.86 27.87 665708
20040217 28.00 28.12 27.61 27.69 838926
20040218 27.68 27.77 27.32 27.51 719021
20040219 27.66 27.83 27.27 27.34 618215
20040220 27.42 27.42 26.75 27.09 639766
20040223 27.10 27.41 26.74 26.85 559999
20040224 26.85 27.12 26.49 26.59 666422
20040225 26.69 27.00 26.45 26.78 471551
20040226 26.58 27.39 26.54 27.12 666218
20040227 27.32 27.56 27.16 27.48 508626
20040301 27.46 27.92 27.42 27.91 764777
20040302 27.91 27.99 27.54 27.71 585022
20040303 27.51 27.97 27.32 27.76 604938
20040304 27.71 28.19 27.71 28.19 700535
20040305 27.81 28.41 27.69 28.35 481969
20040308 28.30 28.38 28.00 28.01 432536
20040309 27.83 27.91 27.35 27.49 566127
20040310 27.69 27.71 26.93 26.99 528950
20040311 27.00 27.18 26.58 26.70 730052
20040312 26.65 27.06 26.63 26.99 836373
20040315 26.71 26.87 25.36 26.59 671938
20040316 26.56 26.80 26.28 26.52 461338
20040317 26.61 27.38 26.61 27.11 556629
20040318 27.11 27.23 26.67 26.97 721881
20040319 26.83 27.11 26.66 26.76 632923
20040322 26.53 26.62 25.70 26.24 518635
20040323 26.29 26.39 25.82 25.92 564799
20040324 25.95 26.03 25.75 25.75 590639
20040325 25.90 26.42 25.90 26.40 899798
20040326 26.34 26.62 26.21 26.34 444894
20040329 26.42 27.46 26.41 27.22 2126015
20040330 27.25 27.79 27.17 27.73 820236
20040331 27.68 27.85 27.43 27.69 468079
20040401 27.55 28.22 27.54 28.00 929417
20040402 28.15 28.84 28.13 28.72 1358174
20040405 28.54 28.87 28.42 28.87 745065
20040406 28.74 28.80 28.38 28.47 463176
20040407 28.41 28.65 28.16 28.54 335918
20040408 28.77 28.84 28.65 28.77 532934
20040412 28.83 28.96 28.56 28.92 360941
20040413 28.98 28.98 28.35 28.49 491978
20040414 28.44 28.64 28.26 28.53 508524
20040415 28.57 28.79 28.35 28.72 663563
20040416 28.85 29.50 28.71 29.31 1153702
20040419 29.35 29.35 29.12 29.29 714527
20040420 29.34 29.68 28.52 28.52 597176
20040421 28.64 29.08 28.64 29.00 536917
20040422 29.00 29.99 28.90 29.86 1187611
20040423 29.81 30.35 29.76 30.35 1354804
20040426 30.23 30.74 30.00 30.22 1082209
20040427 30.13 30.29 29.19 29.22 1382380
20040428 29.42 29.76 28.46 28.47 1427421
20040429 28.57 29.76 28.53 29.18 1534355
20040430 29.26 29.32 28.56 28.59 986203
20040503 28.69 28.99 28.54 28.69 1290664
20040504 28.82 29.05 28.59 28.64 1179338
20040505 28.64 29.45 28.54 29.34 928702
20040506 29.29 29.29 28.50 28.70 699718
20040507 28.44 28.69 27.78 27.91 1294034
20040510 27.56 27.81 26.68 27.23 1336624
20040511 27.27 28.28 27.27 28.17 840663
20040512 28.02 28.37 27.81 28.29 590435
20040513 28.19 28.57 28.11 28.47 774991
20040514 28.48 28.73 28.01 28.30 533342
20040517 28.05 28.10 27.67 27.88 597278
20040518 27.89 28.10 27.66 27.74 433762
20040519 27.93 28.38 27.87 28.00 1741890
20040520 28.00 28.23 27.76 27.89 394440
20040521 28.04 28.29 27.91 28.06 468692
20040524 28.20 28.50 28.16 28.40 1075570
20040525 28.48 29.35 28.43 29.32 885295
20040526 29.32 29.83 29.16 29.80 762939
20040527 29.83 30.33 29.81 29.92 1093035
20040528 29.84 30.26 29.56 30.14 817989
20040601 30.01 30.42 29.57 30.02 723617
20040602 29.96 30.14 29.50 29.85 634148
20040603 29.52 29.64 29.00 29.11 1072506
20040604 29.11 29.32 28.83 28.94 1340505
20040607 29.00 29.60 28.82 29.56 1090380
20040608 29.42 29.47 29.17 29.29 846382
20040609 29.29 29.42 28.77 28.77 733933
20040610 28.87 29.32 28.73 29.22 546517
20040614 29.18 29.25 28.36 28.66 820134
20040615 28.79 28.94 28.58 28.63 657639
20040616 28.65 28.69 28.42 28.53 785408
20040617 28.48 28.71 28.15 28.68 509034
20040618 28.58 28.64 28.45 28.51 656413
20040621 28.37 28.85 28.33 28.59 564595
20040622 28.66 29.10 28.54 29.02 749968
20040623 28.98 29.62 28.93 29.61 770395
20040624 29.63 29.63 29.16 29.24 473594
20040625 29.29 29.47 29.19 29.38 605142
20040628 29.38 29.72 29.31 29.36 765799
20040629 29.35 29.52 29.33 29.41 735261
20040630 29.47 30.17 29.40 30.10 1221928
20040701 30.04 30.16 29.48 29.54 1295566
20040702 29.57 29.57 29.02 29.07 755994
20040706 29.01 29.01 28.44 28.62 683275
20040707 28.56 29.08 28.48 28.83 871201
20040708 28.82 28.82 28.35 28.36 603406
20040709 28.36 28.36 27.55 27.95 1158401
20040712 27.91 27.98 27.32 27.89 528338
20040713 27.86 28.04 27.81 27.88 357570
20040714 27.81 28.43 27.64 28.32 822585
20040715 28.28 28.77 28.24 28.30 809308
20040716 28.54 28.54 27.65 27.67 950150
20040719 27.76 27.91 27.55 27.68 853225
20040720 27.76 27.81 27.46 27.71 1622088
20040721 27.76 27.90 26.69 26.72 1147064
20040722 26.72 26.97 26.01 26.53 1406381
20040723 26.54 26.70 26.15 26.18 771416
20040726 26.09 26.10 25.46 25.51 1024708
20040727 25.54 25.59 24.77 25.36 2657315
20040728 25.37 25.37 23.79 24.36 3949000
20040729 24.43 25.00 24.38 24.73 1492174
20040730 24.83 25.24 24.55 25.18 856800
20040802 24.90 25.28 24.72 25.20 1002647
20040803 25.02 25.04 24.48 24.76 851999
20040804 24.68 25.04 24.48 24.84 850876
20040805 24.82 24.88 24.33 24.35 676432
20040806 24.14 24.14 23.65 23.87 922165
20040809 23.83 24.18 23.83 24.02 609636
20040810 23.91 24.31 23.67 24.14 981811
20040811 23.94 24.28 23.78 24.07 1407300
20040812 24.08 24.08 23.70 23.70 608615
20040813 23.73 23.89 23.50 23.73 755892
20040816 23.73 24.24 23.60 24.20 691445
20040817 24.18 24.42 24.12 24.35 1089665
20040818 24.25 25.29 24.20 25.24 926148
20040819 25.16 25.36 25.09 25.16 806652
20040820 25.14 25.67 25.10 25.59 662235
20040823 25.59 25.92 25.59 25.72 782957
20040824 25.95 26.06 25.59 25.68 715038
20040825 25.69 26.13 25.63 26.12 618930
20040826 26.12 26.17 26.04 26.14 591865
20040827 26.15 26.33 26.09 26.24 342659
20040830 26.14 26.19 25.55 25.61 548356
20040831 25.56 25.80 25.39 25.72 684296
20040901 25.75 25.85 25.51 25.76 585635
20040902 25.80 26.03 25.63 25.99 833105
20040903 25.85 26.04 25.85 26.00 591967
20040907 26.09 26.21 25.99 26.09 675308
20040908 26.26 26.38 25.96 26.03 814721
20040909 26.08 26.34 25.84 26.12 823096
20040910 26.18 26.63 25.95 26.56 448061
20040913 26.42 26.87 26.36 26.86 574094
20040914 26.86 27.05 26.72 26.97 675002
20040915 26.88 27.05 26.58 26.95 708195
20040916 26.95 27.71 26.94 27.61 1000808
20040917 27.71 27.88 27.35 27.59 587371
20040920 27.40 27.40 26.88 27.10 633025
20040921 27.10 27.33 26.88 27.26 347970
20040922 27.16 27.16 26.58 26.66 373707
20040923 26.73 26.78 26.44 26.60 415991
20040924 26.46 26.63 26.29 26.32 553360
20040927 26.35 26.44 25.96 26.01 387291
20040928 26.04 26.48 25.75 26.48 439686
20040929 26.44 26.61 26.24 26.44 615968
20040930 26.44 26.68 26.32 26.46 742512
20041001 26.52 27.54 26.44 27.48 889585
20041004 27.58 27.89 27.58 27.68 444997
20041005 27.59 27.60 27.35 27.47 343986
20041006 27.52 27.57 27.24 27.56 209272
20041007 27.61 27.75 27.26 27.57 677555
20041008 27.42 27.56 26.87 26.93 460725
20041011 26.88 27.05 26.68 26.83 363800
20041012 26.69 26.86 26.39 26.85 596257
20041013 27.02 27.08 26.63 26.68 289345
20041014 26.79 26.83 26.48 26.48 345416
20041015 26.58 26.94 26.44 26.65 403428
20041018 26.48 26.64 26.27 26.63 707480
20041019 26.83 27.03 26.28 26.30 389742
20041020 25.95 26.21 25.67 26.21 897551
20041021 26.39 26.59 26.07 26.13 648753
20041022 26.14 26.14 25.59 25.65 517512
20041025 25.63 25.79 25.34 25.66 322538
20041026 25.85 26.04 25.36 26.04 505970
20041027 26.29 28.65 26.10 28.39 1939008
20041028 28.39 28.49 27.96 28.21 747006
20041029 28.30 28.40 27.92 28.39 945145
20041101 28.30 28.49 28.03 28.27 731686
20041102 28.36 28.88 28.25 28.48 997336
20041103 29.28 29.62 29.13 29.18 971904
20041104 29.10 29.36 28.65 29.33 605959
20041105 29.37 29.72 29.22 29.25 917161
20041108 29.25 29.56 29.25 29.27 1002034
20041109 29.32 29.54 29.18 29.34 737201
20041110 29.47 29.73 29.32 29.42 581447
20041111 29.43 29.52 29.32 29.40 421404
20041112 29.37 29.42 29.01 29.33 585430
20041115 29.37 29.51 29.27 29.35 1012656
20041116 29.37 29.53 29.18 29.30 715753
20041117 29.47 29.75 29.32 29.43 737201
20041118 29.30 29.70 29.30 29.54 749968
20041119 29.54 29.54 28.83 28.86 915220
20041122 29.03 29.37 28.79 29.29 966593
20041123 29.37 29.46 28.97 29.14 1161158
20041124 29.30 29.55 29.27 29.43 532525
20041126 29.41 29.57 29.28 29.44 383001
20041129 29.35 29.61 29.04 29.39 768148
20041130 29.36 29.68 29.30 29.62 1452852
20041201 29.69 30.25 29.69 30.04 1199969
20041202 30.05 30.21 29.90 30.05 931868
20041203 30.08 30.25 29.83 29.96 1207833
20041206 29.89 29.96 29.71 29.83 827794
20041207 29.90 30.30 29.45 29.49 840969
20041208 29.50 29.98 29.35 29.81 1446826
20041209 29.53 29.57 28.86 29.49 1277999
20041210 29.49 29.63 29.28 29.57 1000400
20041213 29.67 30.05 29.63 29.95 1220804
20041214 29.95 30.16 29.86 30.06 824628
20041215 30.11 30.23 29.84 30.13 741491
20041216 30.21 30.33 29.93 30.16 754053
20041217 29.90 30.20 29.48 29.76 969351
20041220 29.96 30.06 29.67 29.89 718613
20041221 29.89 30.02 29.78 29.94 503621
20041222 30.04 30.23 29.92 30.23 1096099
20041223 30.23 30.29 29.90 30.06 829836
20041227 30.07 30.07 29.67 29.69 610555
20041228 29.76 29.86 29.57 29.72 887950
20041229 29.78 29.83 29.60 29.69 804814
20041230 29.67 29.86 29.62 29.65 535896
20041231 29.71 29.71 29.52 29.56 631697
20050103 29.51 29.71 28.76 29.06 1156971
20050104 29.13 29.28 28.44 28.70 924719
20050105 28.69 28.74 28.44 28.62 679802
20050106 28.58 28.77 28.37 28.64 1125616
20050107 28.69 28.76 28.22 28.22 811554
20050110 28.23 28.45 28.17 28.30 704110
20050111 28.30 28.36 27.93 28.25 974560
20050112 28.35 28.44 27.71 28.30 1230303
20050113 28.30 28.38 27.89 27.96 637723
20050114 28.10 28.70 28.09 28.63 978441
20050118 28.59 28.83 28.39 28.76 1221928
20050119 28.59 28.69 27.98 28.05 983650
20050120 28.69 29.27 28.69 29.20 2045738
20050121 29.17 29.62 29.12 29.31 1197722
20050124 29.56 29.58 29.07 29.16 749355
20050125 29.32 29.55 29.07 29.13 525274
20050126 29.18 29.33 29.02 29.14 563778
20050127 28.94 29.22 28.64 29.12 417829
20050128 29.23 29.29 28.79 28.92 950865
20050131 29.08 29.49 29.03 29.31 889176
20050201 29.34 29.37 29.15 29.29 995191
20050202 29.29 29.42 29.19 29.36 782242
20050203 27.66 27.66 25.91 26.24 6190937
20050204 26.24 27.20 26.11 27.12 3328333
20050207 27.32 27.76 26.97 27.76 2006519
20050208 27.71 28.25 27.66 27.78 1820227
20050209 27.76 27.76 26.92 26.96 1298324
20050210 26.96 27.20 26.66 27.15 1505859
20050211 27.22 27.37 27.02 27.25 1102431
20050214 27.17 27.26 26.91 26.99 926148
20050215 27.00 27.02 26.64 26.81 797460
20050216 26.61 26.93 26.58 26.93 1349084
20050217 26.78 27.06 26.69 26.96 1615551
20050218 26.99 27.19 26.70 26.86 1206506
20050222 26.61 27.12 26.50 26.57 847199
20050223 26.92 26.93 26.48 26.70 684500
20050224 26.59 26.83 25.90 26.76 1169942
20050225 26.78 26.94 26.73 26.88 1128475
20050228 26.89 27.15 26.76 26.89 959648
20050301 27.06 27.15 26.56 26.75 1080166
20050302 26.70 26.72 26.33 26.64 941979
20050303 26.68 26.82 26.31 26.52 936055
20050304 26.97 27.08 26.66 26.90 1238167
20050307 26.97 27.29 26.95 27.18 719021
20050308 27.12 27.25 27.06 27.11 683275
20050309 27.12 27.35 27.06 27.11 1137974
20050310 27.09 27.46 26.91 27.05 873039
20050311 27.07 27.16 26.76 26.95 768454
20050314 27.01 27.38 26.92 27.01 497902
20050315 26.93 27.02 26.77 26.88 731788
20050316 26.83 26.88 26.32 26.44 532729
20050317 25.65 26.21 25.34 26.04 1142774
20050318 26.01 26.17 25.56 25.81 1033797
20050321 25.92 26.08 25.39 25.45 1245827
20050322 25.32 25.63 24.80 24.80 1460818
20050323 24.83 25.52 24.80 25.31 1995999
20050324 25.33 25.50 25.13 25.36 1226932
20050328 25.46 25.60 25.26 25.40 1198131
20050329 25.26 25.43 24.70 24.73 1100695
20050330 23.50 24.40 23.44 24.37 3756580
20050331 24.37 24.97 24.28 24.76 1717378
20050401 24.85 25.15 24.44 24.48 881414
20050404 24.43 24.52 24.17 24.47 961487
20050405 24.62 24.63 24.29 24.47 962304
20050406 24.48 24.53 24.39 24.45 681334
20050407 24.46 24.55 24.34 24.41 784183
20050408 24.48 24.49 24.20 24.27 717591
20050411 24.26 24.38 24.02 24.14 553769
20050412 24.17 24.35 23.78 24.33 935238
20050413 24.33 24.52 24.27 24.38 1330802
20050414 24.38 24.62 24.33 24.49 1682755
20050415 24.44 24.65 24.16 24.22 1292196
20050418 24.16 24.27 23.87 24.15 586043
20050419 24.23 24.41 24.15 24.25 907152
20050420 24.22 24.46 24.09 24.30 760079
20050421 24.53 24.72 24.28 24.68 626999
20050422 24.68 24.68 24.15 24.42 496574
20050425 24.48 24.75 24.37 24.64 474717
20050426 24.74 25.04 24.62 24.68 983752
20050427 24.58 24.62 23.46 23.96 2252253
20050428 23.96 23.97 23.54 23.73 909705
20050429 23.86 24.50 23.83 24.46 840867
20050502 24.48 24.87 24.43 24.59 938813
20050503 24.63 24.93 24.62 24.88 1058310
20050504 24.97 25.41 24.92 25.28 684500
20050505 25.36 25.39 24.75 25.26 1143081
20050506 25.41 25.54 25.33 25.43 1194249
20050509 25.42 25.69 25.21 25.69 824628
20050510 25.61 25.81 25.49 25.60 763143
20050511 25.62 25.89 25.47 25.84 599525
20050512 25.97 26.27 24.91 25.77 710851
20050513 25.90 25.95 25.15 25.31 1162077
20050516 25.31 25.56 25.17 25.42 637110
20050517 25.87 26.09 25.56 26.08 1709616
20050518 26.23 26.75 26.00 26.53 1383810
20050519 26.58 26.78 26.47 26.63 622709
20050520 26.68 26.68 26.34 26.47 552543
20050523 26.51 26.54 26.39 26.43 730358
20050524 26.43 26.43 25.95 26.10 959342
20050525 26.21 26.24 26.04 26.14 724843
20050526 26.30 26.44 26.05 26.19 454801
20050527 26.12 26.14 25.88 25.95 388210
20050531 25.81 25.99 25.68 25.77 1073119
20050601 25.84 26.07 25.77 25.92 551216
20050602 25.87 26.13 25.65 25.85 1439677
20050603 25.96 26.00 25.75 25.90 921450
20050606 25.82 26.02 25.70 25.99 492284
20050607 26.01 26.40 25.97 26.14 807673
20050608 26.32 26.34 26.04 26.33 934728
20050609 26.29 26.34 25.96 26.32 423242
20050610 26.30 26.32 25.96 26.09 409556
20050613 25.95 26.14 25.82 26.07 539675
20050614 26.01 26.27 26.01 26.21 642523
20050615 26.23 26.35 25.95 26.16 433047
20050616 26.16 26.46 26.01 26.35 954440
20050617 26.35 26.42 26.21 26.39 1355212
20050620 26.34 26.35 26.12 26.18 452146
20050621 26.09 26.19 26.00 26.11 352974
20050622 26.16 26.28 26.01 26.15 470530
20050623 26.17 26.34 25.95 26.01 557037
20050624 26.34 26.61 26.19 26.24 1498404
20050627 26.25 26.28 25.87 25.93 1015311
20050628 25.94 26.21 25.87 26.19 860783
20050629 26.35 26.56 26.28 26.43 1421395
20050630 26.44 26.67 26.31 26.31 841786
20050701 26.34 26.44 26.08 26.24 656515
20050705 26.23 26.29 25.86 26.17 772642
20050706 26.25 26.77 26.13 26.49 1049832
20050707 26.05 26.25 25.77 26.14 640685
20050708 26.14 26.52 26.03 26.46 771212
20050711 26.57 26.79 26.45 26.73 785817
20050712 27.42 27.90 27.10 27.40 1802456
20050713 27.46 27.47 27.10 27.31 666933
20050714 27.51 27.66 27.19 27.19 668363
20050715 27.17 27.17 26.97 27.04 684092
20050718 26.93 27.26 26.93 27.02 499127
20050719 27.16 27.31 27.00 27.13 427736
20050720 27.23 28.68 27.22 28.59 1736477
20050721 28.59 28.89 28.31 28.55 1026240
20050722 28.83 29.05 28.43 28.56 1350820
20050725 28.61 28.77 28.47 28.50 770190
20050726 28.51 29.15 28.46 29.08 1562237
20050727 29.37 29.85 29.37 29.57 1560705
20050728 29.49 29.64 29.07 29.58 1143285
20050729 29.45 29.70 29.17 29.24 972415
20050801 29.13 29.15 28.83 28.93 841275
20050802 28.99 29.07 28.65 28.87 835658
20050803 28.91 28.98 28.55 28.67 1080268
20050804 28.57 28.83 28.56 28.59 584205
20050805 28.61 28.76 28.36 28.50 342352
20050808 28.54 28.58 27.94 28.00 446426
20050809 28.10 28.44 28.08 28.30 648855
20050810 28.44 28.86 28.15 28.34 621892
20050811 28.36 28.59 28.34 28.51 335816
20050812 28.47 28.58 27.86 28.17 586554
20050815 28.25 28.47 28.15 28.35 365537
20050816 28.36 28.40 27.92 28.11 711974
20050817 28.08 28.27 28.01 28.15 625365
20050818 28.12 28.17 27.79 27.83 487076
20050819 28.00 28.20 27.79 27.81 240627
20050822 27.86 28.09 27.60 27.75 237563
20050823 27.73 27.86 27.43 27.53 546415
20050824 27.42 27.89 27.31 27.61 596461
20050825 27.68 28.05 27.58 27.95 461134
20050826 27.90 27.94 27.42 27.50 465730
20050829 27.38 27.40 27.03 27.26 646302
20050830 27.12 27.19 26.77 26.97 656413
20050831 26.93 27.32 26.75 27.32 610555
20050901 27.24 27.39 26.98 27.27 389232
20050902 27.22 27.33 26.97 27.16 302214
20050906 27.20 27.90 27.16 27.85 981301
20050907 27.93 28.28 27.85 28.28 707684
20050908 28.28 28.60 28.16 28.39 1420986
20050909 28.36 28.59 28.34 28.50 1477671
20050912 29.13 29.79 29.12 29.72 1377273
20050913 29.74 30.33 29.68 30.12 1814814
20050914 30.06 30.16 29.50 29.62 1097937
20050915 29.86 30.09 29.86 30.01 1377477
20050916 29.96 30.25 29.96 30.21 1691845
20050919 30.19 30.19 29.54 29.63 636089
20050920 29.63 29.94 29.39 29.50 597176
20050921 29.63 29.66 29.24 29.42 695122
20050922 29.42 29.67 29.38 29.67 797562
20050923 29.52 29.95 29.37 29.88 564289
20050926 29.96 30.06 29.59 29.76 838211
20050927 29.75 29.79 29.19 29.76 1314563
20050928 29.81 30.23 29.77 29.96 676125
20050929 29.81 30.26 29.49 30.09 797664
20050930 30.06 30.33 29.94 30.25 744044
20051003 30.08 30.30 29.88 30.15 1007038
20051004 30.25 31.14 30.24 30.29 992127
20051005 30.55 30.75 30.31 30.51 1781314
20051006 30.55 30.89 29.94 30.17 1197926
20051007 30.21 30.24 29.71 29.83 1111419
20051010 29.82 29.83 29.55 29.71 785306
20051011 29.71 29.87 29.09 29.24 956789
20051012 29.24 29.40 28.96 29.19 991616
20051013 29.21 29.48 29.20 29.47 1076183
20051014 29.47 30.05 29.35 29.84 1241946
20051017 29.90 29.98 29.46 29.67 605959
20051018 29.57 29.77 29.56 29.62 336735
20051019 29.39 29.60 29.31 29.60 1269726
20051020 29.54 29.89 29.23 29.37 867932
20051021 29.57 29.83 29.49 29.58 544781
20051024 29.58 30.35 29.58 30.35 774276
20051025 30.11 30.24 29.72 30.06 1090073
20051026 29.96 29.99 29.20 29.28 1275548
20051027 29.19 29.27 28.69 29.07 958321
20051028 29.03 29.39 29.00 29.38 1147983
20051031 29.44 29.68 29.33 29.56 1034717
20051101 29.56 29.56 29.04 29.13 1027976
20051102 28.91 29.31 28.84 29.25 890606
20051103 29.20 29.69 28.79 29.54 833513
20051104 29.34 29.63 29.26 29.51 598401
20051107 29.51 29.57 28.80 28.91 1281165
20051108 28.97 29.13 28.83 29.02 467875
20051109 29.02 29.10 28.80 29.01 757321
20051110 29.02 29.37 28.85 29.06 1175048
20051111 29.16 29.50 28.98 29.29 556424
20051114 29.29 29.35 28.72 29.09 786634
20051115 29.09 29.57 29.09 29.29 871609
20051116 29.35 29.41 29.08 29.25 673878
20051117 29.29 29.70 29.25 29.70 544373
20051118 29.70 30.05 29.60 30.01 1053611
20051121 30.02 30.02 29.70 29.97 523946
20051122 29.76 29.80 29.28 29.66 853736
20051123 29.69 30.11 29.59 29.81 764573
20051125 29.96 30.14 29.86 30.11 300477
20051128 30.33 30.35 29.92 30.06 884784
20051129 30.20 30.25 30.06 30.10 671836
20051130 30.23 30.42 30.12 30.21 886316
20051201 30.40 30.87 30.32 30.73 641910
20051202 30.73 30.74 30.36 30.45 563370
20051205 30.45 30.62 30.24 30.40 792149
20051206 30.59 31.00 30.16 30.60 1603295
20051207 30.65 30.74 29.91 30.15 585022
20051208 30.15 30.25 29.83 30.04 492489
20051209 30.09 30.28 29.92 30.06 429166
20051212 30.20 30.33 29.86 29.97 658048
20051213 29.99 30.25 29.81 30.12 695224
20051214 30.16 30.24 30.05 30.18 514141
20051215 30.18 30.22 29.82 30.16 601976
20051216 30.25 30.80 30.24 30.70 1617594
20051219 30.79 31.11 30.74 31.02 1498097
20051220 31.02 31.20 30.95 31.12 850161
20051221 31.17 31.17 30.75 30.99 1191594
20051222 30.98 30.98 30.31 30.53 1217230
20051223 30.16 30.16 29.43 29.89 1167899
20051227 29.99 30.25 29.64 29.83 1197211
20051228 29.88 30.01 29.53 29.62 649979
20051229 29.67 30.28 29.62 30.05 913382
20051230 29.91 29.93 29.45 29.50 504234
20060103 29.76 29.76 29.32 29.65 952601
20060104 29.60 30.01 29.58 29.87 884989
20060105 29.62 29.88 29.54 29.79 408841
20060106 30.02 30.14 29.64 29.80 922267
20060109 29.72 30.56 29.72 30.47 660601
20060110 30.35 30.60 29.95 30.51 871201
20060111 30.66 30.96 30.60 30.83 649673
20060112 30.73 30.79 30.45 30.78 800830
20060113 30.78 31.40 30.74 31.38 1324776
20060117 31.33 31.41 31.08 31.30 941162
20060118 31.20 31.43 30.94 31.38 831368
20060119 31.41 31.88 31.35 31.82 796745
20060120 31.82 31.83 31.24 31.34 618828
20060123 31.43 31.70 31.43 31.60 701761
20060124 31.81 32.60 31.78 32.39 1295158
20060125 32.60 32.66 32.39 32.48 916242
20060126 32.65 32.67 32.29 32.44 1126535
20060127 32.48 32.63 32.33 32.58 1063212
20060130 32.54 32.97 32.33 32.64 807265
20060131 32.51 32.95 31.99 32.94 823504
20060201 32.85 32.94 32.28 32.90 1135216
20060202 34.02 34.22 33.48 33.95 1896419
20060203 34.11 34.46 33.94 34.15 1096916
20060206 33.83 33.95 33.19 33.44 1558560
20060207 33.25 33.33 32.44 32.53 1650583
20060208 32.65 33.37 32.58 33.28 1076591
20060209 33.29 33.47 33.00 33.37 605142
20060210 33.37 33.57 33.02 33.38 396483
20060213 33.35 33.55 33.04 33.13 648243
20060214 33.04 33.74 33.02 33.71 464913
20060215 33.53 33.53 33.12 33.26 1045032
20060216 33.27 33.53 33.26 33.39 693079
20060217 33.44 33.90 33.23 33.45 616888
20060221 33.57 33.67 33.03 33.15 306912
20060222 33.43 33.94 33.38 33.90 577873
20060223 33.69 34.18 33.46 34.00 684092
20060224 34.03 34.12 33.63 33.83 633944
20060227 33.83 34.46 33.79 34.44 518737
20060228 34.18 34.18 33.76 33.90 607389
20060301 34.21 34.30 33.80 34.24 694305
20060302 34.25 34.26 33.93 34.05 713302
20060303 34.05 34.46 33.83 34.18 1058310
20060306 34.27 34.27 33.99 34.10 833615
20060307 33.88 34.17 33.88 34.15 665197
20060308 34.15 34.32 33.98 34.27 692875
20060309 34.32 34.62 34.27 34.43 622811
20060310 34.42 34.74 34.19 34.54 451737
20060313 34.42 34.82 34.42 34.76 426000
20060314 34.66 34.80 34.54 34.77 548152
20060315 34.76 35.25 34.67 35.21 806244
20060316 35.20 35.73 35.10 35.36 645996
20060317 35.60 35.60 35.10 35.15 718102
20060320 34.92 35.36 34.80 35.25 782855
20060321 35.25 35.34 34.81 34.84 542841
20060322 34.74 35.07 34.64 35.04 499945
20060323 34.80 35.00 34.49 35.00 621892
20060324 34.95 35.51 34.86 35.36 629042
20060327 35.25 35.28 34.96 35.25 504541
20060328 35.21 35.59 35.11 35.37 424366
20060329 35.37 36.54 35.35 36.34 969147
20060330 36.25 36.44 36.03 36.32 574809
20060331 36.28 36.72 36.11 36.32 647323
20060403 36.37 36.52 35.79 36.13 851999
20060404 36.07 36.37 35.94 36.19 716366
20060405 36.11 36.22 35.88 36.10 547335
20060406 36.07 36.23 35.53 35.79 1039313
20060407 35.90 35.95 35.40 35.41 855778
20060410 35.42 35.61 35.19 35.41 1035738
20060411 35.32 35.46 34.92 35.11 1061782
20060412 35.03 35.64 34.99 35.35 828713
20060413 35.20 35.56 35.04 35.53 771314
20060417 35.40 35.61 35.28 35.46 420382
20060418 35.49 36.08 35.36 36.08 609738
20060419 36.03 36.36 35.85 36.35 920940
20060420 36.27 36.83 36.27 36.65 651205
20060421 36.85 36.99 36.60 36.91 875899
20060424 36.94 37.04 36.73 36.81 447754
20060425 36.96 37.13 36.66 37.10 660703
20060426 37.74 38.29 37.07 37.73 2757917
20060427 37.73 38.33 37.50 38.18 1198131
20060428 38.03 38.17 37.42 37.73 957708
20060501 37.74 37.99 37.10 37.40 1381256
20060502 37.57 37.97 37.52 37.79 1125105
20060503 37.65 37.96 37.52 37.79 1353987
20060504 37.87 38.53 37.79 38.44 863438
20060505 38.46 38.73 38.09 38.63 1541708
20060508 40.44 40.98 37.35 37.73 13232443
20060509 37.73 38.23 37.49 37.65 6736637
20060510 37.81 37.88 37.61 37.79 5077680
20060511 37.79 38.00 36.72 36.86 4610418
20060512 37.51 37.51 36.76 36.77 2786208
20060515 36.40 36.80 35.50 36.03 3251325
20060516 35.99 36.22 35.85 35.92 1359910
20060517 35.60 35.68 35.12 35.21 2442221
20060518 35.21 36.03 35.21 35.74 2432314
20060519 35.79 36.19 35.75 35.93 2777526
20060522 35.84 35.93 35.43 35.80 3070752
20060523 36.03 36.48 36.03 36.35 2512183
20060524 36.27 36.50 35.54 35.69 3391248
20060525 35.84 36.22 35.73 36.19 2858723
20060526 36.26 36.37 36.03 36.15 1317116
20060530 36.15 36.16 35.72 35.81 2019081
20060531 35.85 36.09 35.65 35.97 1700935
20060601 35.96 36.15 35.86 36.08 1368081
20060602 36.08 36.20 35.95 36.15 1420271
20060605 36.15 36.15 35.49 35.51 2689793
20060606 35.71 36.16 35.49 36.04 2992518
20060607 36.20 36.33 35.79 35.85 1990075
20060608 35.84 35.85 35.22 35.67 1940745
20060609 35.39 35.69 35.25 35.38 1684491
20060612 35.39 35.59 34.79 34.85 1807869
20060613 34.85 35.18 34.68 34.86 2830125
20060614 34.74 34.90 34.45 34.54 2630556
20060615 34.56 34.81 34.32 34.61 2619832
20060616 34.47 34.70 34.36 34.50 1620351
20060619 34.50 34.56 33.60 33.81 1247972
20060620 33.92 34.27 33.80 34.09 1288417
20060621 34.07 34.26 33.84 34.09 1303941
20060622 34.35 34.35 33.69 33.75 1058105
20060623 33.75 33.77 33.29 33.29 2136637
20060626 33.44 33.96 33.14 33.96 2641076
20060627 34.06 34.09 33.27 33.32 1556518
20060628 33.44 33.97 33.33 33.95 1815018
20060629 34.19 35.09 34.15 35.08 2214565
20060630 35.01 35.53 34.92 35.48 1574085
20060703 35.48 35.74 35.36 35.66 843727
20060705 35.38 35.67 35.20 35.40 1699505
20060706 35.40 35.78 35.32 35.77 1296485
20060707 35.77 35.77 35.15 35.16 991412
20060710 35.28 35.49 35.13 35.15 701250
20060711 35.04 35.10 34.49 34.81 1433242
20060712 34.71 35.02 34.71 34.86 1287498
20060713 34.86 34.86 34.27 34.27 1716459
20060714 34.27 34.39 33.78 33.87 913484
20060717 34.02 34.44 33.97 34.38 1170350
20060718 34.56 34.80 34.25 34.53 2761491
20060719 34.66 35.49 34.66 35.43 1807358
20060720 35.38 35.38 34.72 34.77 994680
20060721 34.67 34.77 34.06 34.22 1488395
20060724 34.21 34.49 34.21 34.48 1685615
20060725 34.46 35.93 34.39 35.86 2029805
20060726 35.35 36.28 35.32 35.59 1894478
20060727 35.86 36.20 35.71 35.88 1348778
20060728 35.98 36.47 35.90 36.42 1823802
20060731 36.32 36.35 36.03 36.24 834126
20060801 36.23 36.43 35.78 36.36 869771
20060802 36.62 36.75 36.31 36.47 908377
20060803 36.46 36.96 36.08 36.93 1013371
20060804 37.12 37.13 36.59 36.91 825036
20060807 36.97 37.00 36.64 36.86 916650
20060808 36.91 37.17 36.63 36.71 2134492
20060809 37.04 37.19 36.48 36.51 630471
20060810 36.54 37.41 36.52 37.32 1375945
20060811 37.32 37.40 37.02 37.22 584920
20060814 38.63 38.63 37.38 37.57 462461
20060815 37.79 38.55 37.70 38.41 1087928
20060816 38.47 38.60 38.18 38.57 975785
20060817 38.46 38.60 38.30 38.60 705846
20060818 38.60 38.64 38.37 38.58 441830
20060821 38.22 38.70 38.19 38.43 594214
20060822 38.38 38.60 38.28 38.50 434987
20060823 38.63 38.64 38.26 38.39 602793
20060824 38.39 38.62 37.85 38.48 872324
20060825 38.36 38.56 38.20 38.41 607696
20060828 38.41 38.62 38.35 38.48 632718
20060829 38.53 38.67 38.29 38.44 806754
20060830 38.45 38.49 38.33 38.40 636906
20060831 38.43 38.51 38.26 38.38 1128782
20060901 38.42 38.63 38.33 38.42 632514
20060905 38.27 38.44 38.18 38.36 647834
20060906 38.36 38.57 38.02 38.42 1418229
20060907 38.42 38.54 38.34 38.36 2877515
20060908 38.48 38.66 38.31 38.47 707276
20060911 38.47 38.47 38.10 38.18 1341731
20060912 38.23 38.58 38.23 38.48 1445192
20060913 38.51 38.63 38.32 38.63 1432630
20060914 38.54 38.76 38.39 38.74 1746895
20060915 39.16 39.45 39.02 39.37 2718595
20060918 39.60 39.69 39.14 39.19 841071
20060919 39.24 39.31 38.94 39.16 876409
20060920 39.21 39.26 39.06 39.24 1311090
20060921 39.24 39.38 39.18 39.23 726783
20060922 39.29 39.29 38.39 38.59 1047483
20060925 38.76 39.04 38.68 39.04 920940
20060926 39.04 39.06 38.67 38.89 762939
20060927 38.90 39.05 38.69 38.74 783263
20060928 38.75 38.82 38.57 38.62 665708
20060929 38.55 38.78 38.35 38.51 1149617
20061002 38.39 38.59 38.16 38.17 752011
20061003 38.20 38.21 37.76 38.12 1892742
20061004 38.01 38.67 37.96 38.59 1579191
20061005 38.65 38.89 38.54 38.83 1653545
20061006 38.62 39.16 38.61 39.15 1427319
20061009 39.06 39.15 38.93 39.02 609125
20061010 38.99 39.02 38.60 38.96 742716
20061011 38.87 38.99 38.58 38.84 721779
20061012 38.97 39.80 38.82 39.70 1371349
20061013 39.70 40.12 39.52 40.08 1172393
20061016 40.09 40.21 39.87 40.16 664380
20061017 40.11 40.95 39.90 40.80 1591345
20061018 40.94 41.91 40.82 41.53 4337415
20061019 41.62 42.14 41.18 42.14 2350914
20061020 42.41 42.41 41.06 41.15 2159413
20061023 41.01 41.41 40.69 41.41 1616879
20061024 41.78 43.37 41.73 43.33 4743294
20061025 43.72 43.72 41.24 42.30 4215058
20061026 42.33 42.86 42.14 42.80 2272475
20061027 42.84 43.20 42.21 42.26 1598597
20061030 42.43 42.53 42.12 42.15 1006426
20061031 42.35 42.35 41.87 41.97 1121632
20061101 42.03 42.18 41.87 41.88 1463576
20061102 41.88 42.02 41.67 41.98 719736
20061103 41.95 42.22 41.82 42.07 920838
20061106 42.14 42.53 42.08 42.43 1127046
20061107 42.54 43.64 42.53 43.43 2336104
20061108 43.44 43.44 42.59 42.91 822585
20061109 43.18 43.29 42.42 42.46 4245494
20061110 42.28 44.30 42.22 44.09 3553640
20061113 43.28 43.66 42.71 42.71 5294612
20061114 42.49 43.05 41.91 42.80 4534226
20061115 43.03 43.08 42.96 43.02 4177473
20061116 43.08 43.08 42.69 42.84 3080353
20061117 42.70 43.23 42.59 43.22 4125998
20061120 42.75 43.03 42.34 42.92 3351518
20061121 43.40 43.46 43.00 43.19 4009769
20061122 43.18 43.52 43.18 43.52 1619739
20061124 43.55 43.56 43.21 43.54 584920
20061127 43.18 43.34 42.09 42.40 4762699
20061128 42.49 42.91 42.34 42.78 2637910
20061129 42.73 43.41 42.70 43.24 2405147
20061130 43.24 43.55 42.91 42.91 2902844
20061201 42.49 43.01 42.30 42.98 2391665
20061204 42.82 43.33 42.81 43.26 2610436
20061205 43.36 43.74 43.11 43.60 2664771
20061206 43.60 44.09 43.52 44.04 3805196
20061207 44.16 44.60 44.00 44.24 3500020
20061208 44.37 44.54 44.01 44.12 1870375
20061211 44.06 44.07 43.41 43.69 2289225
20061212 43.82 43.95 43.38 43.57 2480215
20061213 43.88 43.90 43.06 43.25 4351815
20061214 45.04 45.23 44.29 44.45 8056205
20061215 44.76 44.86 44.39 44.71 3594494
20061218 44.68 45.07 44.29 44.46 3036435
20061219 44.16 45.28 44.07 45.17 4383987
20061220 45.23 45.36 45.02 45.20 3495016
20061221 45.20 45.20 44.38 44.50 2313226
20061222 44.53 44.67 44.33 44.38 1429668
20061226 44.39 44.74 44.26 44.59 837190
20061227 44.81 45.28 44.30 45.20 2085672
20061228 45.36 45.37 44.46 44.73 1082311
20061229 44.57 44.68 44.29 44.34 1531597
20070103 44.21 44.90 44.03 44.23 3860654
20070104 44.22 44.76 44.12 44.69 3678958
20070105 44.55 44.65 43.88 44.07 1997429
20070108 44.03 44.29 43.61 43.99 2436706
20070109 44.94 45.61 44.66 45.23 5733787
20070110 45.23 46.35 44.84 46.20 4598877
20070111 46.41 47.73 45.99 47.69 5592025
20070112 47.59 48.02 47.05 47.37 3221297
20070116 47.49 47.65 46.88 47.04 1806950
20070117 47.24 48.40 47.00 47.80 6285921
20070118 47.86 48.04 47.59 47.67 5667502
20070119 47.78 48.05 47.32 48.03 3103333
20070122 48.09 48.27 46.90 47.09 2977402
20070123 47.09 47.52 46.86 47.02 2672737
20070124 47.16 47.53 47.00 47.41 3941851
20070125 47.47 47.55 46.63 46.69 2798566
20070126 46.69 47.00 46.62 46.82 2828593
20070129 46.83 46.95 46.21 46.34 3887311
20070130 46.65 46.80 46.18 46.40 3266440
20070131 46.44 46.98 46.21 46.85 2674065
20070201 47.19 48.02 47.06 47.86 3846458
20070202 47.70 48.50 47.70 48.36 3686516
20070205 48.27 48.47 47.70 48.03 2003046
20070206 48.37 48.66 48.10 48.27 2118662
20070207 48.03 48.74 48.03 48.67 2928071
20070208 48.61 48.86 47.49 47.91 5154076
20070209 48.24 48.45 47.41 47.67 2523724
20070212 47.54 47.83 46.34 46.51 3728187
20070213 46.75 46.94 45.58 45.94 4716943
20070214 46.02 46.73 46.02 46.61 3147148
20070215 46.68 47.21 46.68 47.02 2266041
20070216 46.75 46.76 46.26 46.63 2218753
20070220 46.54 47.02 46.25 46.95 2143684
20070221 46.95 47.08 46.66 46.70 1955043
20070222 46.85 47.04 46.17 46.25 1952490
20070223 46.25 46.53 45.80 46.45 1907756
20070226 47.00 47.00 45.69 45.86 1831870
20070227 45.29 45.49 43.63 44.55 4478359
20070228 44.55 45.00 44.06 44.31 4884136
20070301 44.06 44.79 42.83 44.61 6961127
20070302 44.55 44.61 43.32 43.35 4458647
20070305 42.88 43.68 42.69 43.24 4321992
20070306 44.06 44.32 43.57 43.89 3641475
20070307 43.89 44.55 43.78 44.38 4491432
20070308 44.60 45.41 44.44 44.93 3110176
20070309 45.18 45.38 44.79 44.97 2421692
20070312 44.84 45.29 44.77 45.22 1860263
20070313 44.81 44.93 43.93 44.00 2356735
20070314 44.01 44.62 43.65 44.14 2702356
20070315 44.14 44.26 43.82 44.06 4149182
20070316 44.08 44.76 43.88 44.46 5112507
20070319 44.53 45.52 44.53 45.52 3026630
20070320 45.52 45.55 45.18 45.41 1557437
20070321 45.41 45.70 44.68 45.49 2900802
20070322 46.37 46.37 44.65 45.45 1293830
20070323 45.47 45.52 45.04 45.28 1459184
20070326 45.11 45.14 44.65 44.99 1965768
20070327 44.93 45.46 44.83 45.20 2379511
20070328 45.21 45.33 44.87 45.08 3906921
20070329 45.32 45.40 44.65 44.96 1969444
20070330 45.07 46.02 44.93 45.77 2872817
20070402 45.54 45.64 45.14 45.33 2612376
20070403 45.53 46.02 45.41 45.74 3678243
20070404 45.77 46.56 45.72 46.46 2926131
20070405 46.31 48.02 46.19 47.61 6170408
20070409 47.58 47.88 47.29 47.44 3926735
20070410 47.60 47.98 47.19 47.23 2390746
20070411 47.23 47.49 47.05 47.35 3232736
20070412 47.47 47.69 47.19 47.60 2663954
20070413 48.37 48.37 47.38 47.95 1432936
20070416 48.18 48.51 48.02 48.44 1707982
20070417 48.47 48.65 48.11 48.49 2059935
20070418 47.00 48.36 46.99 48.23 2006519
20070419 48.22 48.22 47.62 47.66 1913271
20070420 47.98 48.42 47.67 48.20 1867719
20070423 48.26 48.68 47.99 48.66 2529444
20070424 48.58 49.15 48.44 48.84 3438127
20070425 49.54 49.93 48.75 49.27 3074531
20070426 50.23 52.71 50.23 52.48 7383552
20070427 51.90 52.77 51.89 52.20 3042768
20070430 51.60 52.47 50.92 50.97 3265317
20070501 51.01 51.62 50.80 51.25 4112210
20070502 51.46 51.87 51.14 51.84 2834925
20070503 52.09 52.53 51.58 51.79 2076583
20070504 51.90 52.09 51.26 51.44 1853012
20070507 51.50 51.81 51.36 51.45 2199450
20070508 51.45 51.45 50.97 51.26 2353365
20070509 51.27 51.62 51.04 51.28 2487875
20070510 51.21 51.47 50.67 50.96 2242346
20070511 51.02 52.61 50.73 52.51 5841742
20070514 52.87 53.20 52.10 52.26 4478563
20070515 52.68 52.86 52.12 52.33 4806821
20070516 52.62 52.79 52.17 52.77 2340292
20070517 52.58 52.73 52.21 52.26 1959027
20070518 52.29 52.68 52.10 52.51 1867004
20070521 52.58 52.67 52.16 52.45 1684083
20070522 52.70 52.87 52.48 52.57 1409649
20070523 52.78 52.87 52.24 52.32 1234388
20070524 52.60 52.86 52.38 52.72 2239690
20070525 52.38 52.89 52.28 52.87 1099163
20070529 52.49 53.75 52.49 52.93 1646293
20070530 52.93 53.11 52.68 52.98 2309448
20070531 53.00 53.69 52.87 53.46 2180555
20070601 53.46 54.10 52.69 52.90 2162886
20070604 52.70 52.77 51.75 51.90 3151744
20070605 51.79 52.13 51.31 52.06 3041542
20070606 51.89 52.61 51.80 52.10 1964848
20070607 52.13 52.33 51.73 51.76 2669265
20070608 51.77 51.98 51.66 51.79 2565803
20070611 51.50 51.95 51.11 51.21 1703692
20070612 51.31 51.31 50.36 50.37 3035005
20070613 50.52 52.09 49.95 51.99 3100677
20070614 51.99 52.42 51.64 51.99 1726877
20070615 52.13 52.91 51.90 52.71 2394729
20070618 52.28 52.66 51.59 52.41 1571838
20070619 52.43 52.63 52.01 52.28 2118968
20070620 52.34 52.58 51.39 51.43 1358072
20070621 51.35 51.45 50.57 50.93 2676210
20070622 50.65 51.04 50.07 50.23 3535869
20070625 50.71 51.42 50.07 50.21 1758232
20070626 50.23 50.59 49.61 50.02 1873847
20070627 49.69 50.79 49.40 50.70 2550687
20070628 50.55 50.98 50.25 50.55 2892222
20070629 50.53 51.06 50.35 50.64 2188317
20070702 51.02 51.45 51.01 51.37 1316197
20070703 51.58 52.26 51.58 52.11 1113972
20070705 52.28 52.28 51.46 51.53 1119998
20070706 51.54 51.62 51.03 51.37 1178215
20070709 53.85 53.85 50.82 51.17 1528737
20070710 50.30 51.71 47.69 50.69 2336921
20070711 50.83 50.91 50.32 50.63 1440800
20070712 50.81 52.14 50.50 51.98 3605320
20070713 51.89 52.64 51.63 52.44 1860263
20070716 52.36 53.17 52.23 52.80 1964236
20070717 53.10 53.14 52.59 52.61 1113155
20070718 52.35 52.47 51.75 52.36 1648744
20070719 52.38 52.85 51.89 52.54 1405156
20070720 52.51 52.51 50.85 51.25 2684789
20070723 50.38 52.03 50.38 51.23 1924608
20070724 51.23 51.91 50.38 50.56 2013872
20070725 50.77 52.10 50.32 51.98 2754853
20070726 52.01 53.37 50.97 51.44 4930811
20070727 51.50 52.27 50.96 51.15 2800506
20070730 51.07 52.50 50.79 52.41 3042053
20070731 51.54 53.04 51.05 51.12 3592553
20070801 51.99 52.06 50.85 51.89 2780182
20070802 52.42 52.42 51.31 52.05 2353059
20070803 52.26 52.87 51.18 51.20 2742392
20070806 53.85 53.85 51.00 51.68 2936753
20070807 51.31 51.80 50.54 51.01 2831453
20070808 51.05 52.43 50.77 52.40 4035916
20070809 52.35 53.26 50.91 50.96 4454562
20070810 50.62 52.48 49.99 52.10 3824193
20070813 52.87 53.40 51.98 52.63 3088217
20070814 53.05 53.05 51.59 51.79 1557437
20070815 51.80 51.84 49.39 49.59 3344981
20070816 49.12 50.02 47.73 48.82 5520327
20070817 52.27 52.36 48.26 49.21 4388992
20070820 49.47 50.05 48.08 48.83 2715429
20070821 48.48 49.41 48.44 49.28 3277573
20070822 49.83 50.53 49.27 50.36 3208224
20070823 50.62 51.32 50.11 50.74 3178503
20070824 50.67 51.89 50.25 51.60 3020707
20070827 51.45 52.22 51.40 51.56 2542721
20070828 50.91 51.64 50.40 50.40 3056147
20070829 50.62 52.77 50.49 52.50 3730638
20070830 51.89 53.80 51.86 53.19 3631875
20070831 53.46 53.94 52.82 53.10 3295548
20070904 52.88 53.85 52.68 53.40 3491952
20070905 53.04 53.99 52.38 53.69 4426271
20070906 54.00 54.00 53.34 53.59 3549044
20070907 52.99 53.84 52.91 53.02 3644233
20070910 53.48 53.54 52.12 52.64 1929102
20070911 52.96 53.42 52.78 53.36 2233971
20070912 53.69 54.63 53.08 54.30 3172886
20070913 54.70 55.41 54.56 54.92 2591234
20070914 54.57 54.83 54.06 54.53 1575719
20070917 54.11 54.53 53.79 54.12 1904283
20070918 54.58 56.43 54.30 56.31 3425054
20070919 56.52 57.13 56.41 56.85 3600724
20070920 56.72 56.96 56.27 56.27 3749431
20070921 57.09 57.14 56.22 56.22 4433624
20070924 55.94 56.39 54.64 55.80 3193823
20070925 55.32 56.74 55.32 56.01 3110686
20070926 56.79 57.23 56.11 56.72 3555581
20070927 56.90 57.52 56.18 56.61 3698874
20070928 56.54 56.94 56.33 56.51 3149293
20071001 56.74 57.33 56.59 56.93 2742903
20071002 56.88 57.36 55.95 56.12 2224574
20071003 56.20 56.20 55.21 55.34 2778752
20071004 55.59 56.07 55.49 55.81 2449983
20071005 56.36 56.77 55.82 56.65 3067382
20071008 56.70 56.98 56.59 56.85 1961989
20071009 57.11 58.28 56.69 58.16 2993233
20071010 58.02 58.02 56.98 57.03 3286867
20071011 57.58 60.72 56.50 56.86 2151549
20071012 56.94 57.79 56.52 57.47 1953818
20071015 57.40 57.77 57.08 57.45 2036240
20071016 57.45 57.85 57.15 57.24 2645672
20071017 58.11 58.12 57.02 57.24 2397691
20071018 57.11 57.56 57.00 57.22 1736171
20071019 56.95 57.62 56.34 56.55 3156851
20071022 55.99 56.75 55.82 56.73 1675810
20071023 56.79 60.61 56.79 58.27 4280015
20071024 57.78 58.00 57.31 57.85 4090455
20071025 57.82 58.75 56.54 56.69 5798335
20071026 57.76 58.01 56.08 56.64 3617270
20071029 56.80 57.07 56.04 56.65 2741167
20071030 56.62 57.46 56.47 56.92 3239681
20071031 57.12 57.77 56.86 57.58 4372038
20071101 57.20 58.04 56.34 56.37 3220889
20071102 56.55 56.94 55.43 55.56 4512063
20071105 54.90 56.44 54.90 56.16 2699700
20071106 56.21 57.06 55.81 56.38 1551003
20071107 56.17 56.17 55.44 55.45 2597771
20071108 55.50 56.12 55.05 56.06 3092915
20071109 55.44 56.63 55.44 55.83 2180146
20071112 55.51 56.49 55.31 55.56 2449575
20071113 55.92 56.79 55.74 56.68 2243980
20071114 57.14 57.41 56.45 56.73 3316179
20071115 56.62 56.99 56.17 56.23 1627807
20071116 56.72 56.90 55.79 56.36 2178104
20071119 56.61 56.61 54.93 55.46 3273181
20071120 55.46 56.56 55.01 56.28 2993028
20071121 55.94 56.23 55.53 55.53 2073110
20071123 55.96 56.08 55.66 56.01 849242
20071126 55.91 56.23 55.23 55.32 3129173
20071127 55.72 56.18 55.32 56.06 4867080
20071128 55.90 56.98 55.90 56.90 2194036
20071129 56.83 57.05 55.85 56.05 3723387
20071130 56.30 56.63 55.83 56.44 2452945
20071203 55.90 56.45 55.84 56.11 2128773
20071204 56.01 56.36 55.55 56.07 2124585
20071205 56.48 57.29 55.76 56.68 2312818
20071206 57.04 57.04 56.37 56.87 2601039
20071207 57.08 57.27 56.35 56.66 2091903
20071210 56.94 57.58 56.60 57.48 1639042
20071211 57.45 58.01 56.19 56.23 2266449
20071212 57.38 57.38 55.54 56.19 3383179
20071213 55.85 56.19 55.27 56.11 2410866
20071214 55.61 56.45 55.53 56.08 2490428
20071217 55.84 56.13 55.36 55.36 2215689
20071218 55.65 56.05 55.24 55.52 2279931
20071219 55.63 55.95 55.09 55.68 4259691
20071220 55.98 56.01 55.22 55.86 3225791
20071221 56.71 57.41 55.86 57.24 3061152
20071224 57.28 57.58 56.83 56.96 799196
20071226 56.83 57.97 56.83 57.89 1072200
20071227 57.66 57.66 56.55 56.58 1158401
20071228 57.25 57.26 56.52 56.97 1054020
20071231 57.28 57.28 56.38 56.47 1409241
20080102 56.47 56.54 54.37 54.63 3359280
20080103 54.92 56.23 54.71 55.82 2187091
20080104 55.45 55.81 54.77 54.77 2062386
20080107 55.00 55.81 54.92 55.73 2253887
20080108 55.90 56.60 55.23 55.69 3263478
20080109 55.77 55.98 53.35 54.31 5042341
20080110 54.13 55.23 53.27 54.84 4423615
20080111 54.22 54.69 53.75 53.84 2188725
20080114 54.34 54.79 53.74 54.47 2115189
20080115 54.25 54.58 53.13 53.61 3635552
20080116 53.45 54.21 53.09 53.65 2568050
20080117 53.66 53.72 51.41 52.67 5583344
20080118 53.13 53.13 50.52 50.93 6556065
20080122 47.59 50.60 45.66 49.53 11259118
20080123 48.44 49.35 48.10 49.30 13012345
20080124 49.51 49.66 48.74 49.01 3600622
20080125 49.69 51.38 49.58 50.53 5024059
20080128 50.68 50.68 49.80 50.32 2550483
20080129 50.62 51.64 49.97 51.51 2883235
20080130 51.06 51.17 49.90 49.99 3949408
20080131 49.36 50.66 48.96 50.41 3750656
20080201 50.34 51.40 49.72 51.29 3573556
20080204 51.30 51.46 49.65 50.03 4457524
20080205 49.62 49.70 48.34 49.19 4419734
20080206 53.11 55.08 52.59 52.92 9125749
20080207 52.63 54.83 52.63 54.33 4779245
20080208 53.97 55.37 53.80 54.26 4272355
20080211 54.35 55.04 53.97 54.74 2246737
20080212 55.13 55.88 54.44 55.58 2600120
20080213 55.97 56.17 55.15 55.97 2894367
20080214 56.17 56.30 55.43 55.46 2155328
20080215 55.40 56.14 54.91 56.02 1981190
20080219 56.09 56.61 55.40 55.62 1948405
20080220 55.56 56.15 55.06 55.96 1999165
20080221 56.15 56.30 55.01 55.07 1398108
20080222 55.32 55.42 54.18 55.00 2349484
20080225 55.26 56.78 55.21 56.73 2404330
20080226 56.56 56.79 56.31 56.78 1876401
20080227 56.47 56.80 56.09 56.47 1886307
20080228 56.10 56.32 55.26 55.84 1389836
20080229 55.33 55.75 54.43 54.76 2583677
20080303 54.76 54.98 53.92 54.25 2453354
20080304 53.86 54.17 52.87 53.84 4115989
20080305 54.10 54.69 53.26 53.70 3099554
20080306 53.34 53.86 52.68 52.68 2329261
20080307 52.17 52.89 52.01 52.45 3351007
20080310 52.39 52.62 51.21 51.26 2988432
20080311 50.92 52.35 50.92 52.32 3159813
20080312 52.33 53.10 51.98 52.18 3101801
20080313 51.57 53.44 51.52 53.24 3015191
20080314 53.53 53.56 51.47 52.19 3441702
20080317 51.05 52.42 51.05 51.46 4392669
20080318 52.14 53.03 51.96 53.03 2827265
20080319 53.07 54.10 52.79 52.79 3012127
20080320 52.99 53.34 52.28 53.14 3219152
20080324 53.36 54.87 53.36 54.57 1788566
20080325 55.22 55.78 54.71 55.43 5142943
20080326 55.25 55.50 54.68 55.17 2208131
20080327 55.46 55.48 54.26 54.54 2171056
20080328 54.69 55.95 54.50 55.26 2771296
20080331 55.38 55.97 54.90 55.65 3257146
20080401 55.68 57.95 55.68 57.95 3706024
20080402 57.42 58.41 57.15 57.40 2533325
20080403 57.06 57.35 56.56 56.79 2410356
20080404 56.94 57.05 56.32 56.74 2657519
20080407 56.89 57.00 56.05 56.15 2474496
20080408 55.98 56.10 55.35 55.69 2790191
20080409 55.69 56.20 55.04 55.37 2028784
20080410 55.26 55.26 54.33 54.63 2409539
20080411 54.13 54.61 53.19 53.32 2672329
20080414 53.41 53.82 53.18 53.61 2050232
20080415 52.36 53.29 51.63 52.34 4040614
20080416 52.69 53.82 52.31 53.71 3824601
20080417 53.79 54.06 53.66 53.92 2309754
20080418 55.37 55.65 55.05 55.54 2430884
20080421 55.34 55.34 54.59 54.84 1844126
20080422 54.34 54.59 53.65 54.03 2630249
20080423 54.42 55.22 54.13 54.95 3603482
20080424 55.65 55.65 52.21 54.42 7462910
20080425 54.73 55.12 54.15 54.80 3477244
20080428 54.68 56.49 54.68 55.97 3425973
20080429 55.82 56.65 55.82 56.24 2569786
20080430 56.45 57.43 56.36 56.66 3165839
20080501 56.30 57.56 56.18 57.51 2033482
20080502 57.54 58.26 57.13 57.42 2868119
20080505 57.44 57.58 56.59 57.00 2107325
20080506 56.67 57.13 55.85 56.03 3672013
20080507 56.04 56.49 55.36 55.53 2521783
20080508 55.96 56.10 55.33 55.76 2024392
20080509 55.03 55.69 54.74 55.08 1358480
20080512 55.12 56.01 55.12 55.96 1256857
20080513 56.59 56.73 55.86 56.42 2291676
20080514 56.35 57.15 56.01 56.23 2644650
20080515 56.02 56.58 55.66 56.38 1548449
20080516 56.43 56.79 56.03 56.73 2401470
20080519 56.79 57.77 56.49 57.22 2980874
20080520 56.65 57.78 56.22 57.13 3491952
20080521 57.12 58.62 57.09 57.81 3237945
20080522 57.50 57.71 56.60 56.78 2622079
20080523 56.64 56.84 56.33 56.70 1544977
20080527 56.69 57.00 56.07 56.79 2133165
20080528 56.84 56.98 56.44 56.73 1393717
20080529 56.74 57.69 56.37 57.42 1823087
20080530 57.42 57.95 57.22 57.79 1726264
20080602 57.68 58.45 56.36 56.92 2818993
20080603 57.16 57.79 56.65 57.13 2097520
20080604 56.87 57.70 56.84 57.08 2189338
20080605 57.40 58.13 56.94 58.00 1620249
20080606 57.27 57.65 56.64 56.71 2197203
20080609 57.13 57.16 56.01 56.39 1895193
20080610 56.01 57.05 55.65 56.76 2522907
20080611 56.60 56.69 55.65 55.70 1693785
20080612 56.30 57.72 56.30 57.09 2143684
20080613 57.45 58.11 56.70 57.48 1814610
20080616 57.34 58.17 56.93 58.06 2451618
20080617 58.35 58.52 57.48 57.72 1705122
20080618 57.27 57.55 56.56 56.64 1621781
20080619 56.72 57.61 56.24 57.26 2172690
20080620 56.94 57.62 56.10 56.35 2047679
20080623 56.27 56.66 55.83 56.11 1827274
20080624 55.99 56.08 54.21 54.63 3351313
20080625 54.95 55.21 54.30 54.66 3027447
20080626 53.96 54.44 53.47 53.47 2954422
20080627 53.42 54.46 53.42 54.16 3196172
20080630 54.02 54.93 53.72 54.57 4665979
20080701 53.92 55.07 53.92 55.03 3671094
20080702 55.11 56.05 54.96 55.40 3494301
20080703 55.61 56.59 55.28 55.57 1660388
20080707 55.47 56.33 55.39 55.88 2213646
20080708 55.61 57.45 55.61 57.45 2506055
20080709 57.45 58.58 56.29 56.51 3215680
20080710 56.45 57.30 55.50 57.18 2980160
20080711 56.12 56.87 55.71 55.96 2927254
20080714 56.65 56.84 54.43 54.67 3075655
20080715 54.38 55.66 53.77 55.35 7724475
20080716 55.53 55.69 54.30 55.30 3975248
20080717 55.45 56.08 54.66 55.87 2102933
20080718 56.02 56.02 54.07 54.77 3864229
20080721 54.91 55.20 54.60 54.96 2043083
20080722 54.61 58.09 54.61 58.09 4924888
20080723 58.10 58.28 57.09 57.55 5508582
20080724 58.67 58.67 55.79 57.60 4775568
20080725 58.06 58.31 57.14 57.57 2564986
20080728 57.53 57.64 56.77 56.82 2158290
20080729 56.68 57.34 56.48 56.94 2343867
20080730 57.37 58.33 57.19 58.31 2409743
20080731 58.40 60.24 58.35 59.26 5914563
20080801 59.29 60.32 58.83 58.94 2976585
20080804 58.99 59.79 58.33 58.58 2500540
20080805 58.94 58.94 58.15 58.86 3546389
20080806 58.79 59.85 58.43 59.66 3182384
20080807 59.42 59.54 58.68 58.77 2715225
20080808 58.71 59.87 58.51 59.73 2789987
20080811 59.75 60.82 59.65 60.57 2051356
20080812 60.22 60.51 59.87 60.19 1503000
20080813 60.14 60.95 59.92 60.58 1789076
20080814 60.32 60.96 59.53 60.33 1752308
20080815 60.52 61.46 60.33 61.39 2114679
20080818 61.44 61.44 60.04 60.26 2132960
20080819 60.11 60.24 59.43 59.59 1490335
20080820 59.86 59.96 58.28 58.69 2988841
20080821 58.32 59.46 58.12 58.90 2155634
20080822 59.45 60.29 58.86 60.00 1924812
20080825 59.61 60.24 58.47 58.76 1450197
20080826 59.23 59.29 58.12 58.97 1727081
20080827 58.89 59.64 58.71 59.43 1546304
20080828 59.54 60.22 59.54 60.11 1083945
20080829 60.03 60.41 59.28 59.29 1319363
20080902 59.59 60.55 58.82 59.09 2086592
20080903 59.04 59.15 58.19 58.28 1723098
20080904 57.58 58.06 55.74 55.86 3994143
20080905 55.54 55.75 54.91 55.20 2817665
20080908 56.52 57.13 55.88 56.77 2111104
20080909 56.67 57.39 55.32 55.33 1967095
20080910 55.56 55.91 55.09 55.38 1722281
20080911 55.14 56.29 54.69 56.24 2181168
20080912 56.28 57.42 56.07 57.30 2767926
20080915 55.75 57.51 55.72 55.75 2511877
20080916 56.08 56.82 54.62 55.96 3165839
20080917 54.83 55.83 53.43 53.58 3763729
20080918 53.86 55.71 52.99 55.09 4039286
20080919 56.79 58.75 55.42 55.79 5364063
20080922 55.39 55.74 53.56 53.84 2356838
20080923 54.09 54.85 53.26 53.29 1986603
20080924 53.10 53.53 51.57 53.16 3121308
20080925 53.42 55.05 53.08 54.84 3087502
20080926 54.22 55.53 53.86 55.44 2206088
20080929 54.82 55.24 51.46 51.86 4012119
20080930 53.04 54.12 51.55 53.85 3040316
20081001 53.44 53.97 50.30 52.06 4391750
20081002 52.06 52.06 49.06 49.32 5382447
20081003 50.06 51.79 49.51 49.51 4268883
20081006 48.70 48.95 45.83 47.62 5295020
20081007 48.22 50.01 47.30 47.43 5141105
20081008 46.00 48.35 45.99 45.99 3909474
20081009 46.16 46.30 41.72 41.72 4760350
20081010 40.05 42.59 33.87 40.15 11048722
20081013 41.73 46.97 41.12 46.94 3776088
20081014 48.69 49.59 43.08 43.72 7647364
20081015 43.00 43.20 39.48 39.60 5206266
20081016 39.17 42.14 38.92 41.45 6540439
20081017 40.55 44.70 39.27 42.44 5725718
20081020 42.26 43.88 41.82 43.23 4419428
20081021 42.18 43.71 41.97 42.24 4405231
20081022 41.36 41.49 39.33 40.17 6432994
20081023 38.84 40.34 34.36 37.61 11209583
20081024 34.93 37.73 34.71 36.66 5642888
20081027 36.12 36.70 34.50 34.56 5437190
20081028 35.48 35.67 33.24 35.26 7848056
20081029 35.25 37.69 33.96 36.05 15407891
20081030 37.18 39.14 36.45 38.97 5212496
20081031 38.98 40.61 38.61 39.75 5288177
20081103 39.72 40.62 39.33 39.81 2999871
20081104 41.95 43.21 40.62 41.95 4044597
20081105 41.34 41.47 39.10 39.33 3290850
20081106 39.33 39.33 36.44 36.85 4742375
20081107 36.27 37.71 36.27 36.94 3729004
20081110 37.68 38.31 35.95 36.42 3338547
20081111 35.69 35.97 33.78 35.27 5177975
20081112 34.70 34.96 32.11 32.22 7495389
20081113 33.45 35.71 32.67 35.56 7999725
20081114 34.95 36.41 32.80 33.33 4557921
20081117 33.02 33.39 31.76 31.86 3190249
20081118 31.38 31.99 30.00 31.35 9134226
20081119 31.18 32.18 30.88 31.09 7877062
20081120 30.92 30.92 28.07 28.30 7577606
20081121 28.94 29.25 26.09 29.11 8676769
20081124 29.67 32.39 29.55 31.43 6798020
20081125 32.79 34.50 31.58 33.96 8108191
20081126 33.37 34.15 32.50 33.91 4634419
20081128 33.91 35.49 33.64 34.93 2298621
20081201 33.69 34.26 32.04 32.12 6921806
20081202 32.67 33.15 31.41 32.75 5149071
20081203 32.08 33.43 31.80 33.23 4941638
20081204 32.91 33.55 31.33 31.83 5350172
20081205 31.33 33.33 30.63 33.26 5757277
20081208 34.07 34.97 33.49 33.86 5747166
20081209 33.60 34.98 33.54 34.07 4798855
20081210 34.45 34.84 32.99 33.47 4203007
20081211 33.39 33.76 32.31 32.62 5436067
20081212 30.36 30.98 27.92 29.82 10785217
20081215 30.27 30.58 28.75 29.20 6571896
20081216 29.55 31.12 29.29 31.10 9633455
20081217 30.82 33.43 30.60 32.44 7515611
20081218 32.66 32.97 31.56 31.86 4712041
20081219 32.21 32.66 30.90 31.85 5464256
20081222 31.77 32.22 31.04 31.71 3182895
20081223 31.47 32.49 30.94 31.83 3891703
20081224 32.01 32.31 31.46 32.24 1020214
20081226 32.37 32.48 31.85 32.13 1464495
20081229 32.11 32.13 31.71 32.07 2977810
20081230 32.35 32.90 31.51 32.84 2680704
20081231 32.81 33.56 32.74 33.36 2658132
20090102 33.50 34.80 33.10 34.62 3067075
20090105 34.48 34.92 33.98 34.74 4051440
20090106 34.91 35.44 34.22 34.56 4488368
20090107 34.14 34.72 33.63 34.19 3533418
20090108 34.12 34.27 32.67 33.25 4858194
20090109 33.05 33.54 32.58 33.09 3410960
20090112 33.57 33.89 33.09 33.44 4349568
20090113 33.78 36.68 33.35 36.31 8130865
20090114 35.66 36.46 35.26 35.69 5659025
20090115 35.19 38.22 35.11 37.48 6685162
20090116 37.54 38.63 37.29 38.09 5838576
20090120 37.70 38.63 35.24 35.68 6557801
20090121 36.26 36.48 34.83 35.47 6979511
20090122 34.91 35.35 34.44 35.16 5018851
20090123 34.54 34.54 33.12 33.97 5353441
20090126 34.17 34.55 33.70 34.36 4485508
20090127 34.70 35.85 34.54 35.53 4517374
20090128 36.24 37.26 35.91 36.59 4000680
20090129 36.18 36.59 35.47 35.77 2983428
20090130 35.67 36.31 34.87 35.18 4515740
20090202 34.81 35.52 34.76 35.10 4059202
20090203 35.29 36.37 34.90 35.92 5230267
20090204 36.79 38.37 35.98 36.31 10733436
20090205 36.23 38.30 36.13 38.11 7334017
20090206 37.59 39.39 37.59 39.16 6101774
20090209 39.19 39.50 38.25 38.68 3480819
20090210 38.45 38.83 36.90 37.12 7361287
20090211 37.18 38.04 36.95 37.79 2958814
20090212 37.28 38.24 36.58 38.20 3979946
20090213 38.01 39.45 38.01 39.09 4915185
20090217 38.13 38.50 37.36 37.74 4318111
20090218 38.06 38.06 36.43 36.99 4815707
20090219 37.33 38.03 37.07 37.15 3141939
20090220 36.55 37.03 35.46 36.24 4958898
20090223 36.51 36.67 35.46 35.66 4339559
20090224 36.10 37.31 35.88 37.13 3257861
20090225 37.09 37.23 35.70 36.16 3555887
20090226 36.59 36.59 35.14 35.35 6359253
20090227 34.97 36.34 34.77 35.50 6911082
20090302 34.96 35.00 33.97 34.17 6365484
20090303 34.53 35.08 33.61 33.74 5864211
20090304 34.17 35.80 34.01 35.31 3919483
20090305 34.98 34.98 33.28 33.84 4655050
20090306 33.69 34.40 32.62 33.45 4733898
20090309 32.96 33.09 31.35 32.16 6974405
20090310 32.78 33.60 32.36 33.27 6461693
20090311 33.49 34.17 32.76 32.80 5846031
20090312 32.73 33.51 31.89 33.14 8359746
20090313 33.47 34.21 33.14 33.97 4647799
20090316 34.31 34.63 33.97 34.04 5707742
20090317 34.00 34.82 33.94 34.43 6530838
20090318 34.28 34.58 33.06 33.38 8235654
20090319 33.78 33.98 32.78 32.97 5139368
20090320 33.26 33.51 32.44 32.61 4077178
20090323 33.31 34.29 32.95 34.17 5092080
20090324 33.72 34.42 33.52 33.84 4558943
20090325 33.59 34.95 33.50 34.36 4424126
20090326 34.67 36.10 34.28 36.09 7577708
20090327 35.73 36.87 35.72 35.84 4415036
20090330 35.24 35.38 34.40 35.15 3776190
20090331 35.09 35.55 34.75 34.92 5716832
20090401 34.56 34.68 33.08 33.66 6841427
20090402 34.13 35.51 33.38 35.10 6263554
20090403 35.06 35.44 34.62 34.79 4214037
20090406 34.54 35.73 34.54 35.52 3294425
20090407 35.06 35.55 34.60 34.85 2267675
20090408 35.04 35.48 34.56 35.17 2098644
20090409 35.29 36.39 35.29 36.36 3315669
20090413 35.97 36.59 35.75 36.38 2617891
20090414 36.08 36.34 35.49 35.63 3161753
20090415 35.52 35.66 34.97 35.64 3889864
20090416 35.60 36.70 35.52 36.38 3286765
20090417 36.66 37.07 36.08 36.88 3482147
20090420 36.34 36.63 35.60 35.79 3134892
20090421 35.50 35.93 34.62 35.05 4406253
20090422 34.93 35.25 34.10 34.45 5432901
20090423 31.58 32.29 30.19 31.71 33305904
20090424 31.90 33.54 31.50 32.46 11838624
20090427 32.21 32.60 31.82 32.10 8330945
20090428 31.71 33.32 31.60 33.06 8445436
20090429 33.31 33.51 32.50 33.24 7958463
20090430 33.65 35.40 33.26 34.35 8123000
20090501 34.30 36.36 33.89 35.79 8673194
20090504 36.19 37.11 35.60 36.23 7143845
20090505 36.04 36.59 35.44 35.81 4680584
20090506 35.94 36.23 34.58 34.84 5245587
20090507 35.23 35.90 34.73 35.78 5655552
20090508 36.14 36.61 35.65 35.92 4822856
20090511 35.44 35.97 35.24 35.67 3080966
20090512 35.96 36.22 35.46 36.18 3555683
20090513 35.75 35.85 35.02 35.21 4263878
20090514 35.19 35.56 34.54 34.90 3478164
20090515 34.54 34.83 34.06 34.41 3310358
20090518 34.30 34.89 33.91 34.73 3488581
20090519 34.54 35.30 34.37 35.20 3094345
20090520 35.38 35.56 34.81 35.14 5625423
20090521 34.87 35.06 34.38 34.58 3572229
20090522 34.59 35.92 34.56 35.50 4774445
20090526 36.23 37.44 35.51 37.22 7345865
20090527 37.26 38.02 36.81 37.18 5916708
20090528 37.50 37.70 36.67 37.59 4057466
20090529 37.63 38.28 37.17 38.10 5531970
20090601 38.50 39.35 38.25 39.02 5688133
20090602 39.04 39.51 38.63 39.24 6225050
20090603 38.92 39.15 38.02 38.51 6258141
20090604 38.66 38.72 37.75 38.52 5320758
20090605 38.68 39.60 38.54 39.15 4460281
20090608 38.82 39.17 38.12 38.83 4167157
20090609 39.10 40.19 38.89 39.94 4932037
20090610 39.97 40.83 39.81 40.83 6141709
20090611 40.87 41.58 40.87 41.00 5116899
20090612 40.67 41.13 40.43 40.92 3145718
20090615 40.60 40.73 39.39 39.58 4676907
20090616 39.78 40.34 39.00 39.36 5785262
20090617 39.39 40.41 39.02 40.06 4718986
20090618 40.05 40.57 39.90 40.23 3325984
20090619 40.24 40.90 40.05 40.51 4484283
20090622 40.17 40.42 39.01 39.01 3549249
20090623 39.27 39.67 38.32 38.46 3846560
20090624 38.79 39.71 38.52 39.43 5793841
20090625 39.12 40.94 38.76 40.92 4441387
20090626 40.96 41.18 40.27 41.03 4380617
20090629 41.19 41.41 40.14 40.95 2744946
20090630 40.98 40.98 39.76 39.92 3509416
20090701 40.18 40.30 39.43 39.55 4002314
20090702 39.04 39.45 38.19 38.19 2996195
20090706 38.34 39.00 38.25 38.89 3027958
20090707 38.74 39.01 37.77 37.87 2711344
20090708 38.04 38.67 37.13 37.26 3800293
20090709 37.51 37.88 37.02 37.33 3041133
20090710 37.05 38.96 36.72 37.58 2356633
20090713 37.62 38.55 37.23 38.41 3442825
20090714 38.54 38.54 37.72 38.53 2826040
20090715 38.82 39.37 38.67 39.14 3670277
20090716 39.10 40.04 39.04 39.87 3776905
20090717 39.86 40.10 39.45 40.03 2777424
20090720 40.13 40.85 39.96 40.78 2837070
20090721 41.03 41.36 40.43 40.76 3043278
20090722 40.41 41.10 40.16 40.95 4170324
20090723 43.69 45.30 42.68 43.01 15381847
20090724 42.89 43.78 42.79 43.46 4548729
20090727 43.62 43.88 42.84 43.39 2883439
20090728 43.21 43.70 42.89 43.44 2807145
20090729 43.35 44.84 43.19 44.44 5829792
20090730 44.79 45.02 43.58 44.56 3825520
20090731 44.33 45.02 44.20 44.33 2531793
20090803 44.81 44.83 43.97 44.78 3754231
20090804 44.65 44.95 44.18 44.35 2794072
20090805 44.45 44.65 43.63 44.25 2561003
20090806 44.32 44.55 43.36 43.75 3075757
20090807 44.09 44.66 44.04 44.27 2393606
20090810 44.26 44.66 43.72 44.62 2762615
20090811 44.43 44.65 43.49 43.70 2920003
20090812 43.57 45.24 43.39 44.91 3800293
20090813 45.16 45.82 44.11 45.79 4434237
20090814 45.56 45.56 43.70 44.13 4137028
20090817 43.78 44.05 43.17 43.82 4297582
20090818 43.82 44.21 43.51 43.97 3333032
20090819 43.66 44.12 43.43 44.02 3679673
20090820 44.14 44.55 43.92 44.48 2624428
20090821 44.86 45.14 44.51 44.72 3644335
20090824 45.02 45.09 44.32 44.39 3067688
20090825 44.52 45.27 44.37 44.82 3452119
20090826 44.83 45.07 44.51 44.69 2113044
20090827 44.68 44.86 44.01 44.55 1955554
20090828 44.74 44.87 43.96 44.50 2022247
20090831 44.35 44.81 43.81 44.27 2906113
20090901 44.05 44.79 43.59 43.80 2518924
20090902 43.64 43.64 42.23 42.38 5761669
20090903 42.61 43.57 42.61 43.54 2807758
20090904 43.54 43.91 43.10 43.77 2049313
20090908 43.94 44.27 43.48 43.85 1908164
20090909 43.82 44.88 43.73 44.88 2439464
20090910 44.95 45.65 44.66 45.58 2458256
20090911 45.79 46.69 45.71 46.16 3740341
20090914 46.07 46.74 46.02 46.60 2959222
20090915 45.97 45.97 44.45 44.51 10227669
20090916 44.70 45.09 44.16 44.69 5209636
20090917 44.46 44.91 44.32 44.74 3856058
20090918 44.82 44.97 43.83 43.93 7681170
20090921 43.72 45.10 43.65 44.93 6057244
20090922 45.10 45.37 44.97 45.11 3495935
20090923 45.10 45.30 44.33 44.33 2635458
20090924 44.40 44.69 43.77 43.82 2496250
20090925 43.81 43.86 43.03 43.08 4388583
20090928 43.27 43.50 42.59 43.10 5374174
20090929 43.08 43.43 42.34 42.70 7170604
20090930 42.75 42.87 41.96 42.76 7696694
20091001 42.85 43.57 42.29 42.50 7704252
20091002 42.18 43.46 41.99 43.28 4944293
20091005 43.46 44.03 43.01 43.64 3268892
20091006 43.66 44.60 43.65 44.31 2858518
20091007 44.30 44.79 43.88 44.79 2591949
20091008 45.00 45.29 44.38 44.45 2794583
20091009 44.38 44.82 44.21 44.55 2893857
20091012 44.53 44.63 43.98 44.26 1802149
20091013 44.06 44.74 44.06 44.68 3891499
20091014 44.97 46.23 44.81 46.06 5256822
20091015 45.78 46.71 45.78 46.43 3478164
20091016 46.17 46.69 45.91 46.41 3219561
20091019 46.26 46.93 46.04 46.65 3192496
20091020 46.76 46.76 45.83 46.25 3937867
20091021 46.19 47.21 46.07 46.32 7076436
20091022 47.50 47.50 45.16 46.07 6356802
20091023 46.26 46.88 45.94 46.66 4437710
20091026 46.50 47.08 45.55 45.63 4654233
20091027 45.70 45.85 44.64 44.75 4423207
20091028 44.45 44.90 44.04 44.35 4837461
20091029 44.49 45.04 44.18 44.94 2885788
20091030 44.66 45.70 43.87 44.06 4189218
20091102 44.12 44.42 43.50 43.67 2999565
20091103 43.51 43.73 42.82 43.33 4568543
20091104 43.38 43.76 43.06 43.14 2538840
20091105 43.35 44.21 43.35 43.80 4600817
20091106 43.44 44.28 43.24 43.94 4030298
20091109 44.09 44.44 43.96 44.44 2645876
20091110 44.23 44.45 43.78 44.18 3482351
20091111 44.17 44.47 43.64 43.82 2571727
20091112 43.61 44.14 43.41 43.54 3065441
20091113 43.55 44.09 42.68 43.67 5603158
20091116 43.86 44.85 43.73 44.55 3514012
20091117 44.51 45.18 44.11 45.18 3755967
20091118 45.09 45.65 44.89 45.51 3981989
20091119 45.53 45.62 45.07 45.45 3276552
20091120 45.36 45.68 45.00 45.59 3697853
20091123 46.07 46.41 45.56 45.84 2626675
20091124 45.87 46.62 45.71 46.44 3368880
20091125 46.65 46.84 46.05 46.79 2569582
20091127 46.07 46.81 45.84 46.49 1628318
20091130 47.16 47.21 45.76 46.24 3374600
20091201 46.62 47.12 46.24 46.89 3956456
20091202 46.98 47.45 46.87 47.06 2195671
20091203 47.00 47.46 46.82 46.82 3035822
20091204 47.14 47.93 46.93 47.37 2716450
20091207 47.43 47.82 47.37 47.61 2723804
20091208 47.45 47.63 46.83 47.01 3460290
20091209 47.00 47.21 46.36 46.93 2990373
20091210 47.15 47.80 46.98 47.47 2200267
20091211 47.53 47.89 46.82 47.19 2600120
20091214 47.73 48.00 47.23 47.98 2244388
20091215 48.04 48.15 47.73 47.99 3259597
20091216 48.29 48.66 47.87 47.93 2822057
20091217 47.60 47.86 47.49 47.52 2956975
20091218 47.74 47.86 46.82 47.30 3134177
20091221 47.61 47.97 47.11 47.54 2401061
20091222 47.52 48.05 47.35 48.01 1692253
20091223 47.98 48.35 47.89 47.94 1365732
20091224 47.90 48.17 47.64 47.77 509851
20091228 47.96 47.98 47.30 47.54 2809801
20091229 47.53 47.72 47.33 47.64 2408517
20091230 47.40 47.51 46.86 47.05 2270432
20091231 47.00 47.32 46.63 46.69 1612487
20100104 47.03 47.03 46.46 46.51 7336060
20100105 46.62 46.75 46.26 46.66 3290646
20100106 46.78 47.43 46.63 47.10 3130398
20100107 47.11 47.19 46.76 47.10 2694594
20100108 47.11 47.90 46.88 47.90 3229672
20100111 48.34 48.63 47.98 48.47 2905193
20100112 48.35 48.35 47.43 47.66 3323022
20100113 47.65 47.95 47.10 47.68 2951971
20100114 47.76 47.87 47.26 47.41 1926038
20100115 47.39 47.40 46.36 46.75 5298493
20100119 46.98 47.97 46.78 47.95 4076361
20100120 47.89 48.32 47.19 47.75 3945221
20100121 47.67 48.15 46.67 46.77 3078412
20100122 46.70 46.94 46.05 46.06 3987606
20100125 46.35 46.64 46.06 46.12 2516268
20100126 45.93 45.93 45.26 45.52 3740749
20100127 45.34 45.61 45.06 45.49 2258074
20100128 45.72 46.15 45.25 45.33 2663851
20100129 45.70 45.92 45.18 45.19 3073510
20100201 45.15 45.98 45.04 45.94 4146833
20100202 45.97 46.70 45.75 46.61 4080446
20100203 48.47 48.65 47.15 47.40 6622963
20100204 47.16 47.17 46.23 46.27 4321890
20100205 46.16 46.28 45.07 46.02 3908759
20100208 45.97 46.33 45.64 45.81 2722476
20100209 46.10 46.95 46.05 46.68 3151540
20100210 46.53 46.78 45.96 46.15 2475211
20100211 45.98 46.49 45.73 46.32 2300255
20100212 46.04 46.31 45.58 46.27 2163601
20100216 46.52 47.20 46.33 47.20 1711148
20100217 47.20 47.84 47.16 47.69 2313329
20100218 47.78 48.49 47.54 48.29 2882418
20100219 48.10 48.46 47.89 48.19 2055032
20100222 48.37 48.53 44.42 47.10 19542264
20100223 46.78 48.90 46.76 48.63 14999458
20100224 48.42 48.54 47.04 47.38 6981963
20100225 47.00 48.30 46.57 48.25 9450943
20100226 48.04 48.16 47.23 47.75 4017225
20100301 47.83 48.22 47.26 47.63 6939475
20100302 47.82 48.57 47.72 48.39 2569991
20100303 48.39 48.44 47.87 48.11 2787331
20100304 48.22 48.47 47.50 47.60 2168299
20100305 47.69 48.68 47.61 48.46 2775790
20100308 48.30 49.14 48.14 48.89 3652404
20100309 48.80 49.62 48.63 49.18 4636768
20100310 49.09 49.49 48.90 49.36 2051968
20100311 49.35 49.79 49.09 49.78 3006204
20100312 49.79 49.79 48.90 49.11 3005080
20100315 49.06 49.20 48.45 48.90 3089647
20100316 49.00 49.00 48.34 48.48 3277777
20100317 48.43 49.08 48.43 48.93 3680899
20100318 48.95 49.20 48.60 48.82 2196590
20100319 48.84 49.14 48.52 48.84 3112933
20100322 48.81 49.82 48.52 49.74 2225391
20100323 49.76 49.91 49.10 49.79 3752393
20100324 49.79 49.79 49.33 49.67 2474496
20100325 49.88 50.26 49.30 49.35 3135199
20100326 49.50 49.50 48.67 48.97 3405342
20100329 49.13 49.45 48.87 49.45 2806634
20100330 49.48 51.30 49.35 50.58 5638394
20100331 50.37 50.50 50.12 50.37 3360812
20100401 50.50 51.83 50.28 50.69 2311592
20100405 50.73 51.07 50.55 50.79 1373086
20100406 50.53 50.77 50.36 50.62 1643638
20100407 50.77 50.77 50.23 50.50 3270628
20100408 50.35 50.38 49.81 50.36 2425574
20100409 50.33 51.19 50.17 51.19 1744137
20100412 51.29 51.31 50.79 51.05 1819921
20100413 50.85 51.32 50.43 51.22 2353467
20100414 51.09 52.58 50.58 52.56 4722663
20100415 52.38 53.02 52.02 53.00 3613695
20100416 52.85 52.85 51.56 52.15 4516148
20100419 52.14 52.43 51.71 52.29 2148995
20100420 52.70 53.79 52.69 53.07 6482529
20100421 53.01 53.41 52.03 52.44 5433105
20100422 52.35 52.36 51.46 52.30 3689172
20100423 52.29 52.62 52.04 52.58 2939715
20100426 53.72 53.85 52.71 52.88 3808668
20100427 52.49 53.85 52.47 52.56 6303999
20100428 55.84 56.20 53.67 54.76 9020143
20100429 54.94 55.59 54.23 54.77 5463541
20100430 54.89 55.32 54.08 54.13 2875064
20100503 54.34 54.36 53.55 54.32 3077595
20100504 53.86 53.86 52.58 53.35 5402363
20100505 52.95 53.74 52.80 53.68 4612767
20100506 53.60 53.70 48.02 52.22 4675375
20100507 51.84 52.09 49.94 50.34 5840210
20100510 51.31 53.20 51.31 53.07 4850126
20100511 52.61 53.06 52.13 52.63 4440263
20100512 52.64 53.91 52.49 53.70 3561096
20100513 53.45 53.72 52.49 52.64 2727481
20100514 52.63 53.01 50.91 51.41 4547504
20100517 51.60 52.04 50.90 51.71 3714297
20100518 52.18 52.50 51.03 51.30 2706339
20100519 50.91 51.58 50.31 50.73 2788659
20100520 50.08 50.17 48.78 48.79 4476623
20100521 48.24 50.04 48.11 49.80 5372437
20100524 49.67 50.59 49.13 49.91 3820209
20100525 48.89 49.66 48.62 49.61 5828464
20100526 49.72 50.55 49.62 49.86 3635041
20100527 50.74 51.63 50.63 51.63 4016510
20100528 51.51 51.61 50.46 50.97 3148782
20100601 50.49 50.85 49.87 49.88 2767415
20100602 49.95 50.84 49.11 50.84 3882409
20100603 51.06 51.35 50.71 51.03 1940540
20100604 50.14 50.25 48.34 48.50 4763823
20100607 48.79 49.39 48.47 48.68 3919279
20100608 48.46 49.24 47.95 48.55 4038367
20100609 48.86 49.54 48.53 48.68 5945714
20100610 49.50 50.71 49.26 50.64 3374702
20100611 50.13 50.89 49.93 50.86 2202309
20100614 51.08 51.66 51.05 51.07 2151753
20100615 51.49 52.36 51.45 52.36 3839410
20100616 51.92 52.56 51.58 52.31 2278399
20100617 52.22 52.44 51.55 52.32 2135105
20100618 52.36 52.73 52.22 52.54 2538431
20100621 52.97 53.72 52.26 52.51 2550075
20100622 52.68 52.76 51.24 51.32 2320274
20100623 51.29 51.59 50.74 51.26 2129794
20100624 51.01 51.17 49.70 49.91 4148161
20100625 50.00 50.37 49.67 49.84 4270925
20100628 50.08 50.31 49.39 49.98 2854841
20100629 49.25 49.56 48.05 48.71 5018340
20100630 48.54 49.06 47.95 48.03 7086241
20100701 48.03 48.03 46.26 47.15 5912827
20100702 47.22 47.34 46.22 46.59 3581727
20100706 47.16 48.41 47.07 47.95 4568645
20100707 47.92 47.92 46.41 47.62 6296237
20100708 47.85 48.22 47.56 47.86 4949808
20100709 47.99 48.42 47.81 48.25 3311073
20100712 48.03 48.11 47.01 47.21 5671281
20100713 47.51 48.74 47.26 48.51 4757286
20100714 48.41 49.09 48.04 48.70 3869642
20100715 48.64 49.23 48.25 49.11 3560994
20100716 48.63 48.99 47.93 48.04 3394618
20100719 48.30 48.51 47.92 48.04 2027763
20100720 47.49 48.43 47.13 48.42 2243265
20100721 48.61 48.64 47.35 47.69 2547623
20100722 48.10 49.39 48.08 49.33 3289216
20100723 49.18 50.23 49.04 50.02 4660259
20100726 49.88 50.29 49.44 49.92 4575488
20100727 47.72 47.74 44.99 45.21 19653282
20100728 45.40 45.73 44.87 45.04 8239841
20100729 45.16 45.25 43.90 44.03 9358205
20100730 43.74 44.30 43.63 43.92 7966532
20100802 44.44 44.77 43.94 44.07 9331548
20100803 43.99 44.14 43.33 43.62 8578210
20100804 43.61 44.83 43.60 44.51 6146305
20100805 44.20 44.44 43.94 44.05 4428926
20100806 43.86 44.88 43.68 44.81 3638513
20100809 44.89 45.22 44.46 45.04 2917960
20100810 44.64 45.23 44.48 44.88 3764546
20100811 44.39 44.43 43.86 44.10 4829188
20100812 43.45 43.99 43.45 43.57 3620946
20100813 43.38 43.79 43.22 43.37 2266858
20100816 43.09 43.56 42.88 43.34 2275131
20100817 43.77 44.84 43.71 44.57 3661391
20100818 44.20 44.68 43.96 44.23 2659051
20100819 44.06 44.33 43.20 43.42 2781918
20100820 43.15 43.43 42.89 43.28 2671511
20100823 43.42 43.59 43.03 43.10 2489918
20100824 42.62 42.91 41.70 41.76 5474571
20100825 41.63 42.62 41.23 42.43 4653927
20100826 42.63 43.06 41.91 41.98 3208837
20100827 42.13 42.35 41.78 42.28 4406150
20100830 42.30 42.38 41.47 41.47 2349484
20100831 41.34 41.49 40.87 41.24 3916624
20100901 41.87 43.09 41.81 42.95 2857906
20100902 42.96 43.33 42.76 43.29 2263385
20100903 43.68 44.29 43.68 44.25 2765781
20100907 44.10 44.22 43.67 43.72 2115291
20100908 43.67 43.80 43.48 43.59 2811639
20100909 44.22 45.06 44.22 44.83 3547614
20100910 45.02 45.41 44.71 44.92 2427820
20100913 45.22 45.76 45.00 45.72 2899985
20100914 45.82 46.92 45.43 45.90 3465805
20100915 45.86 46.11 45.53 46.01 2694389
20100916 45.70 46.21 45.70 46.05 2556100
20100917 46.41 46.73 46.14 46.32 3521775
20100920 46.50 46.88 46.15 46.60 2527299
20100921 46.09 47.08 45.70 46.92 3320980
20100922 47.00 47.72 46.97 47.14 2552730
20100923 46.79 47.46 46.71 46.82 3156953
20100924 47.33 47.60 46.85 46.90 3983215
20100927 47.08 47.21 46.56 46.72 2817563
20100928 46.87 47.28 46.51 47.17 2804694
20100929 46.93 47.20 46.69 46.85 2387376
20100930 47.19 47.88 46.85 46.88 2617278
20101001 47.15 47.42 46.44 46.82 1968117
20101004 46.58 46.89 46.18 46.39 2693777
20101005 46.89 47.50 46.89 47.39 3259802
20101006 47.26 47.48 46.69 46.92 1833402
20101007 47.19 47.34 46.56 46.61 2210480
20101008 46.62 46.92 46.21 46.47 2806941
20101011 46.39 46.90 46.39 46.60 2372158
20101012 46.60 47.74 46.28 47.45 4049602
20101013 47.76 48.46 47.54 48.33 4083101
20101014 48.15 48.35 47.02 47.31 3725736
20101015 47.87 47.96 47.08 47.77 2835538
20101018 47.85 48.46 47.77 48.46 2406577
20101019 47.03 47.83 46.79 46.92 4299523
20101020 47.09 48.19 47.09 47.84 2553956
20101021 48.02 49.50 47.86 48.64 4306366
20101022 48.63 48.72 48.27 48.62 1875583
20101025 48.99 49.66 48.92 49.18 1981088
20101026 49.03 49.29 48.49 49.27 2919492
20101027 50.22 50.99 49.59 50.24 7009641
20101028 50.71 50.95 49.45 49.91 3313115
20101029 49.81 50.42 49.75 50.35 3177584
20101101 50.50 50.80 49.94 50.49 3143880
20101102 50.91 50.91 50.15 50.38 2667630
20101103 50.42 51.01 50.36 50.94 3540669
20101104 51.51 51.81 51.16 51.78 2522192
20101105 51.67 51.94 51.00 51.29 3042257
20101108 51.17 51.20 50.73 50.87 1979862
20101109 50.92 51.12 50.11 50.33 2845649
20101110 50.42 51.32 49.94 51.27 3840942
20101111 50.78 51.48 50.57 51.48 1959027
20101112 50.98 51.57 50.61 51.11 2307915
20101115 51.18 51.19 50.22 50.28 2608801
20101116 49.92 50.09 49.04 49.22 3621151
20101117 49.34 49.91 49.20 49.43 2101912
20101118 49.81 50.56 49.76 50.18 2280850
20101119 50.31 50.46 49.94 50.13 2986594
20101122 49.77 50.51 49.66 50.45 1943298
20101123 50.05 50.19 49.38 49.63 2065961
20101124 49.92 50.79 49.92 50.68 1973530
20101126 50.37 50.70 50.12 50.39 924923
20101129 50.03 50.12 48.87 50.01 2331304
20101130 49.49 50.33 49.48 49.80 3505740
20101201 50.56 50.86 50.28 50.47 2928786
20101202 50.44 51.51 50.31 51.40 2138067
20101203 51.13 51.78 50.96 51.75 2372362
20101206 51.60 51.65 51.12 51.32 1563667
20101207 51.72 51.83 51.14 51.24 1814405
20101208 51.24 51.40 50.69 51.01 1571327
20101209 51.14 51.18 50.42 50.94 3086174
20101210 51.46 52.19 51.00 51.93 2424348
20101213 53.82 54.56 53.18 54.40 8361585
20101214 54.75 55.07 53.91 53.96 3384813
20101215 53.57 55.04 53.04 54.21 4244779
20101216 54.19 54.27 53.68 54.21 2796830
20101217 54.13 54.71 53.61 54.61 3940829
20101220 54.49 54.58 53.95 54.38 3022239
20101221 54.44 54.59 54.15 54.37 1154622
20101222 54.31 54.49 54.15 54.38 1354804
20101223 54.13 54.62 54.13 54.60 1298834
20101227 54.53 54.95 54.08 54.65 992638
20101228 54.69 54.73 54.04 54.04 1758640
20101229 54.21 54.83 53.99 54.58 1406994
20101230 54.36 54.62 54.19 54.51 1077613
20101231 54.46 54.47 54.10 54.20 920838
20110103 54.48 55.35 54.41 55.28 2467959
20110104 55.33 55.60 55.04 55.54 3175439
20110105 55.23 55.44 54.90 55.34 2722272
20110106 55.54 55.61 55.16 55.40 2405351
20110107 55.32 55.40 54.83 55.19 1634037
20110110 54.84 55.45 54.66 54.97 1922871
20110111 55.27 55.67 54.78 54.89 2424756
20110112 55.30 55.73 55.11 55.46 2175448
20110113 55.40 55.65 55.10 55.36 1725141
20110114 55.13 55.50 54.70 55.47 2461218
20110118 55.35 55.86 55.35 55.64 3085970
20110119 55.43 55.56 54.56 54.91 2261649
20110120 54.55 54.78 53.66 54.13 3526064
20110121 54.54 54.93 54.23 54.35 2112840
20110124 54.51 55.53 54.42 55.07 2074336
20110125 55.05 55.91 54.92 55.72 2508710
20110126 55.85 56.52 55.68 56.37 3296876
20110127 56.43 56.74 56.22 56.64 2369706
20110128 56.56 56.88 55.54 55.82 2940838
20110131 55.61 56.12 55.45 56.07 2035014
20110201 56.31 56.94 55.72 56.21 3881183
20110202 55.31 55.72 54.60 54.89 4217101
20110203 54.66 55.06 54.08 54.75 2652821
20110204 54.91 55.01 54.05 54.79 2793051
20110207 54.92 55.00 54.19 54.86 2927663
20110208 54.75 54.96 54.34 54.71 2391972
20110209 54.65 55.77 54.65 55.76 3180852
20110210 55.63 55.95 55.54 55.81 2200777
20110211 55.73 56.72 55.55 56.64 1950550
20110214 56.13 56.53 55.88 55.96 2568050
20110215 55.98 56.03 55.21 55.44 1859140
20110216 55.51 56.46 55.33 55.98 1915620
20110217 54.07 56.11 53.74 56.01 2360821
20110218 56.22 56.80 56.16 56.47 2293821
20110222 55.91 56.07 54.85 54.98 2588068
20110223 55.01 55.03 53.79 53.82 2281565
20110224 53.29 54.63 53.29 54.17 3141531
20110225 54.28 54.62 54.03 54.40 2221204
20110228 54.35 54.84 54.23 54.65 4191363
20110301 55.11 55.56 54.40 54.49 4712756
20110302 54.30 55.07 54.19 54.79 2842075
20110303 55.07 56.20 55.06 56.01 3843087
20110304 55.98 56.27 55.33 55.83 4073705
20110307 55.89 56.24 54.89 55.43 3210880
20110308 55.65 55.91 55.11 55.71 2861787
20110309 55.53 55.54 54.43 54.73 3496650
20110310 54.08 54.45 53.34 53.69 4779653
20110311 53.66 54.32 53.44 54.10 3706739
20110314 53.84 54.13 52.95 53.54 4009259
20110315 52.39 53.35 51.70 52.95 4381230
20110316 52.74 52.75 51.38 51.81 4678439
20110317 52.47 52.73 51.35 51.52 5023855
20110318 52.00 52.10 51.32 51.48 5655756
20110321 52.02 53.04 51.93 52.63 3514421
20110322 52.54 53.00 52.54 52.82 2414237
20110323 52.59 52.65 52.19 52.37 3549759
20110324 53.00 53.08 52.38 53.06 2615338
20110325 53.06 53.36 52.73 53.25 2253172
20110328 53.37 53.59 53.01 53.09 1611159
20110329 52.94 53.52 52.75 53.49 2116108
20110330 53.66 53.82 53.34 53.76 3884043
20110331 53.72 54.44 53.41 54.39 3568245
20110401 54.50 55.17 54.43 54.81 3203220
20110404 55.43 55.43 54.45 54.68 2564680
20110405 54.23 54.66 53.68 53.77 3979436
20110406 53.94 54.45 53.89 54.37 2657213
20110407 54.22 54.63 53.97 54.47 3187082
20110408 54.59 54.75 54.33 54.64 2179329
20110411 54.83 54.90 54.46 54.81 2249699
20110412 54.58 54.86 54.03 54.28 1785604
20110413 53.87 54.58 53.66 54.24 2404636
20110414 53.92 53.97 53.26 53.72 2108857
20110415 53.91 54.85 53.85 54.59 3003242
20110418 54.11 54.11 53.13 53.46 2837070
20110419 53.47 53.65 52.99 53.56 2205067
20110420 54.28 54.92 54.20 54.80 2035014
20110421 55.05 55.77 54.91 55.71 1970364
20110425 55.53 55.71 55.19 55.67 1799596
20110426 55.82 57.67 55.82 56.87 5208819
20110427 57.88 58.99 57.82 58.55 5798335
20110428 58.20 58.95 58.17 58.90 3080148
20110429 58.79 59.11 58.60 58.74 3346717
20110502 58.99 60.43 58.99 59.97 3123657
20110503 60.00 60.17 59.09 59.37 2330589
20110504 59.20 59.67 58.80 59.19 2789476
20110505 59.04 59.19 58.29 58.47 2777220
20110506 59.14 59.56 58.83 59.10 2798259
20110509 59.19 59.56 58.78 59.50 1295464
20110510 59.94 60.10 59.59 59.80 2783552
20110511 59.83 60.29 59.61 60.06 2413215
20110512 59.89 60.61 59.60 60.38 2089758
20110513 60.54 61.10 59.99 60.62 2872613
20110516 60.59 61.34 60.22 61.01 3204445
20110517 60.75 60.77 59.88 60.59 1985786
20110518 60.75 61.97 60.69 61.43 4568135
20110519 63.64 64.44 63.59 64.01 7037728
20110520 64.10 64.18 63.27 63.82 3674056
20110523 63.37 63.72 62.44 63.04 3341406
20110524 63.04 63.31 62.86 63.14 2699700
20110525 62.75 63.30 62.75 62.85 3969937
20110526 62.81 64.31 62.57 63.95 3603277
20110527 63.97 64.04 63.55 63.79 1897134
20110531 64.27 64.48 63.66 64.08 3481330
20110601 64.08 64.13 62.44 62.53 2915917
20110602 62.68 62.83 61.94 62.45 3254184
20110603 61.59 62.21 60.79 61.49 2901925
20110606 61.51 61.88 60.98 61.00 2012238
20110607 61.56 62.31 61.18 61.18 2221000
20110608 61.03 61.42 60.87 61.23 1890904
20110609 61.27 62.54 61.15 62.20 2388805
20110610 61.85 61.98 61.48 61.53 2174733
20110613 61.62 61.67 60.89 61.09 1991301
20110614 61.46 62.22 61.46 61.77 1504532
20110615 61.30 61.62 60.00 60.05 3247852
20110616 59.96 60.61 59.23 59.41 2996399
20110617 59.86 61.11 59.86 60.92 3991488
20110620 60.64 61.57 60.36 61.49 1775288
20110621 61.66 62.85 61.43 62.64 1816040
20110622 62.15 63.05 62.15 62.37 1907653
20110623 61.57 62.23 60.92 62.23 2467857
20110624 62.11 62.11 60.92 61.20 2365008
20110627 61.10 62.16 60.78 62.00 2026129
20110628 62.14 63.24 61.81 62.96 2932565
20110629 63.22 63.32 62.43 62.73 1938906
20110630 62.87 63.38 62.62 63.04 1963316
20110701 63.18 63.67 62.98 63.65 2729217
20110705 63.67 63.82 63.08 63.62 1968219
20110706 63.60 64.08 63.50 63.89 1128680
20110707 64.31 64.31 63.72 64.20 2196488
20110708 63.38 63.60 62.84 63.43 1724630
20110711 62.79 62.88 61.35 61.45 2456418
20110712 61.06 62.03 60.76 61.18 2521273
20110713 61.43 61.84 61.11 61.20 2381860
20110714 61.49 61.76 60.64 61.04 2949724
20110715 61.24 62.04 61.24 61.90 2841564
20110718 61.54 62.12 60.58 61.19 1633833
20110719 61.51 62.43 61.45 62.20 2733813
20110720 62.30 62.52 61.57 62.32 1743014
20110721 62.85 63.94 62.62 63.74 2330691
20110722 63.80 63.86 63.09 63.57 1551411
20110725 63.26 63.47 62.68 62.72 1659162
20110726 61.57 61.88 60.06 60.26 7200018
20110727 60.52 60.68 57.87 58.78 5991266
20110728 58.93 60.27 58.77 59.03 3289829
20110729 58.51 59.71 58.22 58.83 2662217
20110801 59.33 59.45 55.95 56.43 4993726
20110802 56.08 56.81 55.15 55.17 4977486
20110803 55.15 55.54 53.97 55.45 4513697
20110804 54.65 54.94 53.12 53.12 4556798
20110805 53.72 54.66 51.32 52.70 4952974
20110808 51.41 51.56 48.95 48.97 7731726
20110809 49.65 51.32 47.87 50.95 7719674
20110810 49.92 50.44 48.80 48.96 5829588
20110811 48.97 52.17 48.44 51.49 5655552
20110812 51.40 52.99 51.33 52.52 2618708
20110815 52.97 53.92 52.72 53.76 2776811
20110816 53.43 53.72 52.47 52.89 3696219
20110817 53.25 53.83 52.49 53.23 3080659
20110818 51.76 51.90 49.54 50.00 4968499
20110819 49.12 50.69 49.05 49.41 3478164
20110822 50.48 50.67 48.93 49.06 3299430
20110823 49.21 51.07 48.88 51.07 3626768
20110824 50.90 52.58 50.64 52.54 3870663
20110825 52.68 52.87 51.26 51.52 2633313
20110826 51.49 52.44 49.84 52.30 2742699
20110829 52.95 53.75 52.90 53.73 1793979
20110830 53.36 53.95 52.79 53.63 1783663
20110831 54.13 54.54 53.28 53.78 2600529
20110901 53.87 54.67 53.22 53.34 2270943
20110902 52.10 52.38 51.13 51.25 2485117
20110906 49.39 51.10 48.99 50.93 3394720
20110907 51.60 53.09 51.28 53.09 2370319
20110908 52.61 52.89 51.45 51.59 3039908
20110909 50.85 50.93 49.19 49.44 5573130
20110912 48.72 50.08 48.55 50.02 3356216
20110913 50.06 51.22 49.92 51.09 2889567
20110914 51.31 52.88 50.34 52.14 4159089
20110915 52.85 53.80 52.26 53.44 3682942
20110916 53.74 54.11 52.76 53.37 2849735
20110919 51.90 52.39 51.02 52.10 2526788
20110920 52.26 53.82 52.19 52.26 2369298
20110921 52.26 52.89 50.24 50.27 2838602
20110922 48.08 48.99 47.76 48.73 5063074
20110923 48.22 50.30 48.11 49.88 4155106
20110926 50.16 50.40 48.74 49.85 3450077
20110927 50.87 51.92 50.66 50.92 2526788
20110928 51.14 51.73 49.62 49.79 2221102
20110929 50.61 50.94 49.42 50.42 2605635
20110930 49.77 50.99 49.38 49.58 3301574
20111003 49.14 50.06 47.94 48.07 3957988
20111004 47.23 49.54 47.05 49.51 3574680
20111005 49.67 51.89 49.29 51.72 4063390
20111006 51.53 52.57 51.07 52.55 3008451
20111007 50.25 50.32 48.60 49.44 8490375
20111010 50.40 51.89 50.40 51.27 2803775
20111011 51.11 52.88 50.95 52.64 4458034
20111012 53.09 54.11 52.87 53.51 6980533
20111013 52.96 53.15 52.05 52.80 5007003
20111014 53.60 53.85 51.91 52.18 3919585
20111017 51.72 51.95 50.38 50.51 3268074
20111018 50.54 51.69 49.87 51.34 3970550
20111019 51.38 51.40 49.97 50.04 4654131
20111020 50.26 50.94 49.63 50.82 4159191
20111021 51.44 52.59 51.37 52.15 2806226
20111024 52.37 53.46 51.95 53.33 2803570
20111025 52.69 53.75 51.97 52.12 3237639
20111026 49.86 49.86 46.77 47.35 16977686
20111027 47.84 50.19 47.70 49.59 9044450
20111028 49.60 50.66 49.37 50.33 4727463
20111031 49.65 49.84 49.02 49.22 4698764
20111101 48.06 48.90 47.45 47.59 5220360
20111102 48.08 48.85 47.52 48.71 3569777
20111103 49.33 49.43 48.65 49.20 3728289
20111104 48.68 48.99 47.74 47.84 4701317
20111107 47.98 48.57 47.52 48.49 2253785
20111108 48.75 49.45 48.27 49.37 3195968
20111109 48.08 48.66 47.35 47.54 3125087
20111110 47.50 48.07 46.49 46.73 5002816
20111111 47.72 48.29 47.45 47.79 3294221
20111114 47.66 48.20 47.48 47.63 2063714
20111115 47.37 48.48 47.34 48.31 2817358
20111116 47.98 48.17 47.34 47.40 4431888
20111117 47.14 47.25 45.39 45.82 6757166
20111118 45.45 45.73 44.87 44.94 6368343
20111121 44.41 44.51 43.77 44.12 4056547
20111122 43.95 44.71 43.82 44.17 4863301
20111123 43.71 44.03 43.36 43.54 3339772
20111125 43.61 44.29 43.48 43.49 1335398
20111128 44.42 44.84 44.28 44.65 4121095
20111129 44.94 45.47 44.57 45.13 3006816
20111130 46.40 46.84 45.80 46.26 3640556
20111201 46.26 46.70 45.97 46.06 2960141
20111202 46.35 46.63 45.42 45.57 1736069
20111205 46.12 46.42 45.49 45.80 2606452
20111206 45.70 46.39 45.67 46.19 2509936
20111207 45.90 46.29 45.20 46.00 2987820
20111208 45.48 45.73 44.22 44.34 4171447
20111209 44.39 44.84 43.72 44.69 5004654
20111212 44.44 44.53 44.00 44.19 3117325
20111213 44.25 44.66 43.51 43.76 3306272
20111214 43.68 43.81 42.73 42.84 3999250
20111215 42.84 43.36 42.16 43.23 4090047
20111216 43.56 43.57 42.69 42.92 4434850
20111219 43.14 43.59 42.49 42.63 2485322
20111220 43.34 44.17 43.30 43.99 2441711
20111221 44.09 44.13 43.31 43.73 2960958
20111222 43.92 44.87 43.70 44.66 3010698
20111223 44.84 44.90 44.51 44.74 1978534
20111227 44.46 44.88 44.36 44.55 1131131
20111228 44.51 44.58 43.28 43.31 1620862
20111229 43.44 44.11 43.33 44.01 1450503
20111230 44.04 44.37 43.77 44.03 1470930
20120103 44.83 46.18 44.83 45.92 3306987
20120104 45.92 46.35 44.99 44.99 3119572
20120105 44.80 45.67 44.72 45.37 3464478
20120106 45.59 46.74 45.34 46.63 4076258
20120109 46.74 46.90 46.12 46.67 2686014
20120110 47.04 48.36 46.95 48.04 4578042
20120111 47.86 48.95 47.83 48.93 2962082
20120112 48.86 48.95 48.30 48.74 3448647
20120113 48.43 48.87 48.06 48.32 2742188
20120117 48.67 49.15 48.32 48.82 5335874
20120118 48.69 50.27 48.56 50.12 4457217
20120119 50.15 50.91 49.93 50.76 3075961
20120120 50.43 50.61 49.80 50.07 2658847
20120123 49.98 50.83 49.98 50.75 2846160
20120124 50.51 52.26 50.34 51.38 3508293
20120125 51.79 52.96 51.75 52.42 3363672
20120126 52.48 52.48 51.00 51.22 3327721
20120127 51.01 51.79 50.85 51.36 3284518
20120130 50.80 51.81 50.43 51.35 3384098
20120131 51.49 52.27 51.30 51.79 4342828
20120201 52.98 54.16 52.63 53.57 4421777
20120202 53.78 54.24 53.31 53.66 2870979
20120203 54.24 55.21 54.10 55.11 3522898
20120206 54.73 55.19 54.36 54.58 1850867
20120207 54.31 54.93 53.71 54.20 2932463
20120208 54.25 54.95 54.16 54.83 2074438
20120209 55.03 55.26 54.30 54.90 1657528
20120210 54.32 54.48 53.68 54.36 1609014
20120213 54.80 55.05 54.47 54.54 1423233
20120214 54.15 54.70 54.15 54.68 1194862
20120215 54.83 55.09 54.51 54.69 2077400
20120216 54.60 55.55 54.38 55.44 2416381
20120217 55.89 55.89 55.07 55.20 1924403
20120221 55.48 55.58 54.66 54.75 1625560
20120222 54.60 54.82 54.20 54.67 1688985
20120223 54.65 55.42 51.89 54.95 4028460
20120224 54.79 55.50 54.63 55.48 1443660
20120227 54.85 55.50 54.13 55.25 1976389
20120228 55.25 56.13 54.96 56.04 2888648
20120229 55.90 56.37 55.20 55.44 4335372
20120301 55.73 56.17 55.46 55.99 2017958
20120302 55.86 56.27 55.75 56.05 1879465
20120305 55.79 55.97 55.10 55.38 1906836
20120306 54.76 54.82 54.23 54.27 2949315
20120307 54.30 54.52 53.87 54.10 2785493
20120308 54.43 55.03 53.75 54.92 4713164
20120309 55.14 55.57 54.83 55.09 1593592
20120312 55.16 55.24 54.12 54.23 1907653
20120313 55.40 56.55 55.31 56.02 3631502
20120314 56.09 56.77 55.91 56.69 2370666
20120315 56.66 57.07 56.24 56.92 1940673
20120316 57.02 57.13 56.62 56.83 3152295
20120319 56.70 57.09 56.48 56.85 1131125
20120320 56.48 56.65 56.08 56.19 1722416
20120321 56.14 56.25 55.74 55.92 1154153
20120322 55.42 55.65 55.06 55.40 1431407
20120323 55.47 55.75 55.11 55.70 1627451
20120326 56.36 57.10 56.18 57.07 1702139
20120327 57.29 57.29 56.52 56.56 1399107
20120328 56.44 56.44 55.28 55.49 2307695
20120329 55.01 55.20 54.72 55.02 2812886
20120330 55.36 55.73 55.19 55.33 3034098
20120402 55.31 55.66 55.00 55.33 2612970
20120403 55.35 55.56 54.94 55.13 1917136
20120404 54.60 54.85 54.31 54.55 1632240
20120405 54.30 54.93 54.17 54.85 1442819
20120409 53.93 54.06 53.02 53.52 3475197
20120410 53.25 53.76 51.98 52.12 3735944
20120411 52.83 53.06 52.12 52.37 3159020
20120412 52.49 54.25 52.36 54.10 2777019
20120413 53.84 54.11 53.04 53.09 2183181
20120416 53.34 53.35 52.64 52.64 1732300
20120417 52.99 53.57 52.91 53.07 4026240
20120418 52.81 53.74 52.76 53.51 2113282
20120419 53.62 53.96 53.16 53.36 2306065
20120420 53.51 53.66 53.07 53.13 1880352
20120423 52.47 52.86 52.03 52.75 1761136
20120424 51.17 52.01 50.73 51.76 4509014
20120425 54.10 54.47 52.76 54.05 4349855
20120426 53.93 54.46 53.70 53.89 2162496
20120427 53.95 54.18 53.39 53.89 2142016
20120430 54.33 54.67 53.73 54.62 2308714
20120501 54.56 55.85 54.18 55.07 2749202
20120502 54.88 54.88 54.21 54.58 1766129
20120503 54.55 54.57 53.92 54.21 2100851
20120504 54.06 54.06 52.76 53.03 2061825
20120507 53.02 53.38 52.75 53.03 1434464
20120508 52.57 53.00 51.92 52.79 2327667
20120509 52.23 52.80 51.58 52.35 2115320
20120510 52.89 53.23 52.22 52.47 1719869
20120511 52.18 52.84 52.11 52.31 1463504
20120514 51.65 52.01 51.26 51.56 1370576
20120515 51.27 52.01 50.71 50.87 2053470
20120516 51.00 51.59 50.55 50.58 1521685
20120517 50.46 51.18 50.18 50.20 2544803
20120518 50.43 50.54 49.45 49.60 2279878
20120521 49.67 51.02 49.58 50.95 2425281
20120522 51.24 51.36 50.16 50.39 2092088
20120523 50.06 50.16 48.99 50.03 3770078
20120524 50.35 51.30 49.99 51.24 2852625
20120525 51.05 51.52 50.53 50.72 1812083
20120529 51.15 51.58 50.71 50.76 2848651
20120530 50.30 50.30 49.40 50.22 3734619
20120531 50.13 50.19 49.28 49.54 3190301
20120601 48.63 48.92 48.20 48.22 2908666
20120604 48.18 48.30 47.25 47.73 3383390
20120605 47.46 48.62 47.44 48.46 2847632
20120606 48.80 49.20 48.63 49.18 2462371
20120607 49.80 50.28 49.62 49.71 3164318
20120608 49.47 50.04 49.24 49.92 1858750
20120611 50.42 50.48 48.75 48.80 1790481
20120612 48.92 49.39 48.32 49.37 2238611
20120613 49.47 50.30 48.87 49.06 1830979
20120614 49.33 49.94 49.10 49.83 2528471
20120615 50.22 50.46 49.89 50.41 2305594
20120618 50.12 50.39 49.79 50.08 1686663
20120619 50.35 51.29 50.25 51.09 1616945
20120620 51.18 51.26 50.15 50.80 1266725
20120621 50.96 51.18 49.51 49.59 1509724
20120622 49.50 50.42 49.50 50.22 1883929
20120625 49.63 49.67 48.90 49.03 1673553
20120626 49.06 49.22 48.64 48.75 1576801
20120627 49.01 50.14 49.01 50.07 1601802
20120628 49.66 49.91 49.31 49.74 2380598
20120629 50.75 51.11 50.33 51.08 2680713
20120702 51.45 51.46 50.27 50.56 2309761
20120703 50.63 51.97 50.54 51.95 1523241
20120705 52.57 52.76 51.58 51.75 1884335
20120706 51.23 51.54 50.35 50.60 1368661
20120709 50.32 50.92 50.28 50.75 1186437
20120710 51.87 52.01 50.10 50.36 2730004
20120711 50.23 51.13 50.23 50.89 2040846
20120712 50.39 50.93 49.93 50.62 1779046
20120713 50.74 51.70 50.64 51.20 1539400
20120716 51.67 51.81 50.70 51.07 2707137
20120717 51.27 51.57 50.54 51.48 1502915
20120718 51.18 52.43 50.97 52.38 2055176
20120719 52.44 52.52 51.40 52.18 2034240
20120720 51.82 51.85 50.85 51.21 1981494
20120723 50.54 50.56 49.68 49.89 2125606
20120724 49.68 49.88 48.83 48.98 3396702
20120725 50.27 53.46 50.27 53.27 5875170
20120726 53.87 54.50 52.74 53.81 3009997
20120727 54.19 55.42 54.12 55.20 3212547
20120730 55.14 55.55 54.86 55.16 1494886
20120731 54.96 55.37 54.72 54.78 2022756
20120801 55.17 55.30 54.52 54.77 2298582
20120802 54.18 54.58 52.91 53.52 2302546
20120803 54.53 55.88 54.53 55.69 2410477
20120806 55.78 55.90 55.35 55.67 1887384
20120807 55.74 56.57 55.66 56.23 1746321
20120808 56.06 56.52 55.82 56.38 1891856
20120809 56.28 56.56 55.62 56.04 1599871
20120810 55.94 56.17 55.70 56.15 1054520
20120813 55.94 56.13 55.67 56.08 1033178
20120814 56.22 56.32 55.58 55.80 1520294
20120815 55.87 56.81 55.59 56.64 2850335
20120816 56.08 56.45 55.28 55.64 3517236
20120817 55.50 56.00 55.42 55.70 1865533
20120820 55.55 55.95 55.27 55.65 1474458
20120821 55.86 56.30 55.42 55.48 1245688
20120822 55.35 55.91 55.24 55.65 1399861
20120823 55.66 55.77 55.10 55.41 1248127
20120824 55.30 55.82 55.04 55.68 1295792
20120827 55.69 56.12 55.39 55.73 1521209
20120828 55.53 55.71 55.07 55.38 1608103
20120829 55.44 56.32 55.43 56.25 1563487
20120830 55.85 56.24 55.50 56.07 1461551
20120831 56.33 56.82 56.00 56.43 1503931
20120904 56.35 56.73 55.73 56.39 1654446
20120905 56.46 56.46 55.88 56.12 1267945
20120906 56.48 57.39 56.48 57.30 1862484
20120907 57.43 58.00 57.34 57.98 1505049
20120910 58.01 58.42 57.91 58.10 1814312
20120911 58.04 58.40 57.94 58.13 1613692
20120912 58.22 58.67 58.10 58.38 1728027
20120913 58.48 59.28 58.06 59.14 2254909
20120914 59.40 60.15 59.00 59.77 2428722
20120917 59.50 59.92 59.19 59.35 1549109
20120918 59.34 59.43 58.83 59.15 1986482
20120919 59.15 59.42 58.74 58.91 1905761
20120920 58.75 59.28 58.59 58.89 2222864
20120921 59.18 59.31 58.85 58.88 2215157
20120924 58.49 58.91 58.42 58.64 993190
20120925 58.90 59.29 58.14 58.19 1571520
20120926 58.20 58.55 57.78 57.90 1023004
20120927 58.03 58.80 58.03 58.61 1149561
20120928 58.36 58.49 57.65 58.01 1273989
20121001 58.27 59.24 58.20 58.41 1979383
20121002 58.49 59.02 58.27 58.89 1098959
20121003 59.17 59.35 58.69 58.92 1131714
20121004 59.16 59.62 58.98 59.46 1223792
20121005 60.10 60.86 59.82 60.05 1614923
20121008 59.64 60.01 59.35 59.66 1382800
20121009 59.44 59.44 58.02 58.06 2250041
20121010 57.95 58.10 57.29 57.60 1761964
20121011 58.15 58.67 58.02 58.35 1321245
20121012 58.56 59.03 57.96 58.02 1384828
20121015 58.12 58.66 57.92 58.60 1004954
20121016 58.79 59.60 58.53 59.43 911354
20121017 59.64 59.96 59.39 59.69 1407341
20121018 59.31 59.31 57.55 58.18 4080760
20121019 58.03 58.34 57.04 57.23 3007863
20121022 57.19 57.96 56.88 57.64 1856781
20121023 56.83 57.32 56.42 56.81 2355201
20121024 58.40 59.69 58.07 59.52 4543688
20121025 60.15 61.13 59.95 60.84 3763252
20121026 60.92 60.93 59.53 60.19 1808916
20121031 60.17 60.40 59.53 60.21 3019323
20121101 60.48 61.74 60.26 61.56 3392301
20121102 61.88 62.07 60.59 60.65 1396794
20121105 60.60 61.20 60.53 61.07 1883958
20121106 60.95 61.48 60.87 60.96 1481470
20121107 60.80 61.01 59.34 60.01 2385522
20121108 59.85 60.01 58.82 58.93 2037186
20121109 59.15 60.09 58.78 59.85 2185850
20121112 59.97 59.97 59.29 59.79 1285854
20121113 59.19 61.06 59.17 60.34 2790140
20121114 60.39 61.18 59.71 59.88 3137767
20121115 59.97 60.22 59.12 59.60 1455408
20121116 59.51 60.11 58.98 59.75 2202887
20121119 60.32 60.64 59.77 60.56 1511284
20121120 60.32 61.01 60.10 60.97 1268107
20121121 60.83 60.86 60.13 60.31 1570810
20121123 60.79 61.77 60.17 61.77 934475
20121126 61.22 61.45 60.59 61.45 1351566
20121127 61.37 61.68 60.95 61.33 1647475
20121128 61.15 61.91 60.53 61.88 1780319
20121129 61.98 62.79 61.84 62.63 1723328
20121130 62.80 62.89 62.47 62.67 1435126
20121203 63.00 63.27 62.55 62.63 1803238
20121204 62.75 62.90 62.05 62.73 1749795
20121205 62.77 63.09 62.19 63.07 1960116
20121206 62.92 63.48 62.47 63.48 2329038
20121207 63.51 63.62 62.98 63.39 2152690
20121210 63.13 64.10 63.11 63.88 2474964
20121211 63.88 64.56 63.86 64.37 3516932
20121212 64.44 64.63 64.17 64.25 3358532
20121213 64.21 64.38 64.03 64.17 2627301
20121214 64.04 64.10 63.36 63.46 2525317
20121217 63.71 64.05 63.59 64.05 1800806
20121218 64.14 64.55 63.68 64.49 2989101
20121219 64.60 64.73 63.93 64.00 2314671
20121220 63.56 64.40 63.41 64.39 1819422
20121221 63.79 63.99 62.97 63.07 3517232
20121224 63.02 63.42 62.98 63.20 627282
20121226 63.28 63.66 62.54 62.55 1203269
20121227 62.61 62.97 61.77 62.68 1527129
20121228 62.34 62.74 62.17 62.18 1073462
20121231 62.08 63.13 61.58 63.04 1468245
20130102 64.04 64.42 63.79 64.25 1758009
20130103 64.20 64.39 63.87 64.05 1337325
20130104 64.20 64.88 63.93 64.61 1675450
20130107 64.44 65.16 64.32 65.12 1860802
20130108 65.16 65.21 64.58 64.71 1787653
20130109 65.16 66.96 64.94 66.94 2450346
20130110 67.12 67.21 66.16 66.76 1747993
20130111 66.63 66.94 66.56 66.77 938596
20130114 66.86 67.05 66.40 66.78 1168566
20130115 66.36 67.09 66.22 66.95 800594
20130116 66.87 67.01 66.50 66.93 991409
20130117 67.21 68.29 67.12 68.13 1856452
20130118 68.36 68.64 67.98 68.59 1758717
20130122 68.31 68.98 68.28 68.87 2034924
20130123 68.70 69.12 68.52 68.99 1302825
20130124 69.00 69.47 68.68 68.95 1277835
20130125 69.17 70.42 68.87 70.38 1689413
20130128 70.51 70.66 69.59 69.93 1304039
20130129 70.05 70.07 69.33 69.60 1654103
20130130 69.66 70.76 69.32 69.57 3387526
20130131 69.73 71.64 69.20 71.30 3879133
20130201 71.95 74.91 71.95 73.91 4313375
20130204 73.30 73.52 71.12 71.60 3177083
20130205 72.04 73.93 71.91 73.92 2748305
20130206 73.40 73.40 72.73 72.97 2152387
20130207 72.98 73.14 72.20 72.95 1452158
20130208 73.06 73.76 73.01 73.72 1545239
20130211 73.70 73.93 72.97 73.88 1827010
20130212 73.87 74.09 73.32 73.71 1339045
20130213 73.92 74.48 73.77 74.23 1554952
20130214 73.95 74.16 73.62 74.01 2051213
20130215 73.97 73.98 73.13 73.57 2098259
20130219 73.48 74.17 73.36 74.13 1494652
20130220 73.09 73.48 71.75 71.80 3585322
20130221 71.66 71.77 70.89 71.25 2802838
20130222 71.53 72.13 71.23 72.10 1385889
20130225 72.45 72.64 70.77 70.77 1460455
20130226 71.52 72.69 71.33 72.39 2798690
20130227 72.02 73.64 71.87 73.39 1442446
20130228 73.56 74.02 72.91 72.94 2196095
20130301 72.43 73.99 72.02 73.91 1839758
20130304 73.44 74.47 73.31 74.46 1419277
20130305 74.74 75.61 74.52 75.54 1963798
20130306 75.80 75.92 75.50 75.78 1418062
20130307 76.04 76.06 75.28 75.60 1314662
20130308 75.97 76.21 75.45 76.15 1311020
20130311 76.05 76.32 75.68 76.32 1112920
20130312 76.19 76.95 76.06 76.80 1651674
20130313 76.76 76.99 75.06 76.87 1120365
20130314 76.96 77.00 76.57 76.60 1756433
20130315 76.03 76.68 75.63 76.40 2203670
20130318 75.61 76.40 75.34 76.06 1631219
20130319 76.45 76.90 76.08 76.66 2127733
20130320 77.27 77.28 76.61 76.82 2078758
20130321 76.54 76.58 75.03 75.89 3496002
20130322 76.55 76.55 74.98 75.22 2474900
20130325 75.31 75.61 73.86 73.97 3326054
20130326 74.15 74.70 73.94 74.17 3345341
20130327 73.94 74.58 73.09 74.44 2412091
20130328 74.49 75.87 74.27 75.75 1774306
20130401 75.56 75.61 74.54 74.80 1604358
20130402 74.70 77.89 74.62 77.80 5061180
20130403 77.71 78.48 77.03 77.34 4316761
20130404 76.92 77.95 76.92 77.16 1907195
20130405 75.27 76.55 74.72 76.41 2701295
20130408 76.51 77.59 76.22 77.58 1834187
20130409 77.96 78.07 77.33 77.62 1737146
20130410 78.40 80.75 78.40 80.55 4481559
20130411 80.93 81.17 79.09 79.14 5016042
20130412 78.93 79.51 78.73 78.82 2347969
20130415 83.46 83.73 77.06 77.82 14583925
20130416 78.75 81.19 78.59 81.03 8442166
20130417 80.81 81.18 79.82 80.71 3827012
20130418 80.62 80.84 78.90 79.30 2809545
20130419 79.77 79.77 78.84 79.25 3029781
20130422 79.28 79.49 78.60 79.17 1998076
20130423 79.46 80.62 79.26 79.86 2593652
20130424 80.60 81.30 80.12 80.41 4264656
20130425 80.51 80.60 79.21 79.34 2525087
20130426 78.93 80.52 78.79 80.34 2840142
20130429 80.45 80.46 79.80 79.98 1282133
20130430 79.73 80.21 79.43 79.90 2430873
20130501 79.66 79.99 79.49 79.94 1684233
20130502 80.33 80.94 79.96 80.81 1573862
20130503 81.30 81.79 81.12 81.37 1703520
20130506 81.36 82.20 81.13 81.64 2108749
20130507 81.64 83.14 81.22 83.10 2836709
20130508 83.12 83.31 82.39 83.29 1797531
20130509 83.34 83.38 82.41 82.67 1146720
20130510 83.20 83.68 82.45 83.64 2501458
20130513 83.29 83.74 83.02 83.57 1589312
20130514 83.40 84.01 83.33 83.89 1401188
20130515 83.82 85.35 83.43 85.18 2605062
20130516 84.74 85.46 84.57 84.67 2672819
20130517 84.90 85.58 84.59 85.43 1765723
20130520 85.86 86.30 85.56 85.94 1811870
20130521 86.10 86.90 86.06 86.50 1858321
20130522 86.56 87.23 84.96 85.44 2444707
20130523 84.89 85.20 84.16 84.86 2235175
20130524 84.29 86.40 83.70 86.37 2177516
20130528 87.04 88.06 86.87 87.42 2359481
20130529 86.76 87.12 86.01 86.51 1839539
20130530 86.68 88.24 86.56 87.90 1864783
20130531 87.79 88.63 87.29 87.44 2951825
20130603 87.96 88.14 86.82 87.65 1751384
20130604 87.51 88.13 87.26 87.41 2134600
20130605 87.24 87.52 85.32 85.36 2481363
20130606 84.83 86.32 84.22 86.11 3865586
20130607 84.09 84.72 83.68 83.76 15682882
20130610 84.13 85.18 83.93 84.97 3986761
20130611 84.25 85.10 83.68 84.59 2441274
20130612 85.14 85.17 83.42 83.53 2112889
20130613 84.32 84.87 82.71 84.67 2445904
20130614 84.48 85.41 84.10 84.44 1944728
20130617 84.91 85.47 84.52 84.87 2192897
20130618 85.11 85.69 84.81 85.50 2193501
20130619 85.39 85.59 84.02 84.02 2045628
20130620 83.07 83.08 80.54 81.01 3731402
20130621 81.63 82.86 81.36 82.43 3607217
20130624 81.61 82.34 80.40 81.59 2459008
20130625 82.25 82.72 81.83 82.47 1785464
20130626 83.11 83.54 82.35 82.74 1975976
20130627 83.42 85.08 83.33 84.69 3226799
20130628 84.32 84.78 83.95 83.96 2629359
20130701 84.36 86.80 84.27 85.66 2571601
20130702 85.40 85.65 84.23 84.32 2200759
20130703 83.90 84.69 83.74 84.28 1023923
20130705 84.83 84.90 84.17 84.74 1176231
20130708 85.33 85.94 84.97 85.26 1098112
20130709 86.16 86.70 85.57 86.58 2031920
20130710 86.39 87.37 86.31 87.34 1768832
20130711 88.13 88.49 87.51 87.72 1753410
20130712 87.83 88.11 87.19 87.49 1561992
20130715 87.68 87.93 87.11 87.54 1405954
20130716 87.64 87.73 86.23 86.87 1523184
20130717 87.11 87.29 86.48 87.09 1584772
20130718 87.15 88.28 87.14 88.25 1777098
20130719 88.44 88.92 88.01 88.87 1786573
20130722 88.71 89.64 88.64 89.61 1163127
20130723 88.63 89.60 88.53 88.81 1630031
20130724 89.78 91.56 89.68 89.89 3096767
20130725 89.65 90.66 89.08 90.53 1647873
20130726 90.24 90.44 89.06 89.87 1800988
20130729 89.63 90.17 89.40 89.68 1824071
20130730 90.03 90.25 89.61 89.76 1947349
20130731 89.89 91.14 89.75 90.39 1791815
20130801 91.59 91.98 91.06 91.29 1476513
20130802 90.92 91.27 90.80 91.08 1201330
20130805 90.85 91.57 90.81 91.32 1487299
20130806 91.27 91.54 90.89 91.35 1329447
20130807 91.28 91.35 90.70 90.95 1441133
20130808 91.50 91.67 90.98 91.23 1259996
20130809 91.03 91.82 91.03 91.74 1078052
20130812 91.33 91.65 90.87 91.45 891271
20130813 91.45 91.93 90.88 91.91 878469
20130814 91.83 91.93 91.17 91.33 1106579
20130815 90.58 91.02 90.24 90.58 1346280
20130816 90.30 90.45 89.64 89.97 1256770
20130819 89.85 90.45 89.59 89.70 984813
20130820 89.72 89.96 89.34 89.60 1038136
20130821 89.53 90.01 88.83 89.36 1746556
20130822 89.38 89.93 89.29 89.63 1297695
20130823 89.84 90.33 89.24 90.13 1228647
20130826 90.28 90.86 89.64 89.64 1137121
20130827 88.68 88.68 87.83 88.13 1901686
20130828 88.12 88.47 87.43 88.19 1025334
20130829 87.93 89.10 87.74 88.46 862946
20130830 88.52 88.57 87.84 88.13 972213
20130903 89.26 89.78 88.70 89.41 1569350
20130904 89.33 90.21 89.05 90.13 1275821
20130905 90.14 90.23 89.55 89.96 865768
20130906 90.16 90.47 89.00 89.79 1087830
20130909 90.05 90.77 90.00 90.39 1137121
20130910 90.74 91.07 89.87 90.05 2866742
20130911 90.06 90.28 89.38 90.08 2244607
20130912 89.91 90.76 89.80 90.50 2165827
20130913 90.48 90.77 89.95 90.54 1444086
20130916 91.43 91.75 90.80 91.19 1350094
20130917 91.16 92.72 91.12 92.70 2300977
20130918 92.69 93.73 91.67 93.66 1610533
20130919 93.91 94.05 93.31 93.65 2197727
20130920 93.84 94.14 92.87 92.90 2109673
20130923 92.61 93.17 92.32 92.73 1019917
20130924 92.78 92.87 91.88 92.24 1290620
20130925 92.34 92.34 91.36 91.79 1190993
20130926 91.88 92.66 91.76 92.42 1057856
20130927 92.05 92.72 91.71 92.42 1131318
20130930 91.64 92.09 91.42 91.57 1278041
20131001 91.63 92.70 91.45 92.27 1066510
20131002 91.51 91.93 90.93 91.92 1434727
20131003 91.65 91.68 90.04 90.77 1361969
20131004 90.94 92.30 90.76 91.78 1287098
20131007 91.38 91.75 90.93 91.14 1145910
20131008 91.17 91.17 90.05 90.11 1494201
20131009 90.21 90.30 89.15 89.36 2038727
20131010 89.95 91.80 89.80 91.69 1604092
20131011 91.52 92.49 91.15 92.38 1403631
20131014 91.71 92.17 90.69 92.08 1795698
20131015 91.84 92.20 91.06 91.26 1515837
20131016 91.58 93.22 91.44 92.92 2257201
20131017 92.56 95.47 92.31 95.02 2123762
20131018 95.56 96.18 95.00 95.52 1592419
20131021 95.50 96.06 94.57 94.65 1801132
20131022 94.72 96.04 94.48 95.22 2774255
20131023 96.91 97.31 94.63 96.87 2111988
20131024 97.16 97.74 96.29 96.42 1743670
20131025 96.42 97.20 96.19 97.19 1224504
20131028 97.15 97.41 96.87 97.25 913246
20131029 97.21 97.83 96.87 97.80 1146212
20131030 97.88 97.90 96.30 96.88 1057352
20131031 97.01 97.70 95.70 97.16 2239087
20131101 97.56 97.87 97.03 97.31 1742161
20131104 97.67 97.67 96.89 97.43 1227221
20131105 96.94 97.14 96.22 96.48 1415305
20131106 96.64 97.79 96.56 96.96 1171470
20131107 97.14 97.39 95.49 95.56 1149231
20131108 95.38 97.61 94.92 97.55 1365793
20131111 97.65 97.83 97.17 97.79 1031188
20131112 97.47 97.83 96.67 97.08 1103442
20131113 96.68 98.23 96.27 98.19 2325431
20131114 98.19 99.58 97.80 99.58 1730689
20131115 99.38 100.88 99.38 100.73 1731393
20131118 100.75 100.86 99.82 100.14 866552
20131119 99.78 100.40 99.31 99.88 1066309
20131120 99.87 100.95 99.84 100.43 1066711
20131121 102.47 102.47 100.69 101.18 1325439
20131122 101.24 101.56 100.81 100.87 1430299
20131125 101.17 101.93 100.86 101.35 1216655
20131126 101.58 101.88 100.79 100.81 1476288
20131127 100.88 101.03 99.99 100.36 1589601
20131129 100.62 100.99 100.05 100.22 860313
20131202 100.45 100.85 99.98 100.20 1354925
20131203 99.87 100.43 99.52 100.29 1399103
20131204 99.87 100.59 98.50 99.59 1107971
20131205 99.34 100.39 99.12 99.30 1253486
20131206 99.96 102.16 99.91 102.06 1851750
20131209 102.33 102.53 101.24 101.38 1574104
20131210 101.30 101.83 100.81 101.29 1189987
20131211 101.02 101.59 100.11 100.56 1900658
20131212 100.21 100.47 99.56 99.75 1315235
20131213 100.05 101.15 99.94 100.85 1035588
20131216 101.18 102.02 100.67 101.75 1666728
20131217 101.91 102.36 101.01 101.83 1876438
20131218 102.25 105.99 101.97 105.91 3108673
20131219 105.90 107.76 105.42 107.64 2586056
20131220 108.18 108.34 107.67 108.05 2428597
20131223 108.97 108.97 107.92 108.32 1850212
20131224 108.27 109.13 108.14 108.88 460619
20131226 109.25 110.04 109.13 109.74 1000619
20131227 109.87 110.50 109.82 110.14 904155
20131230 110.21 110.55 109.53 110.06 879637
20131231 110.38 110.90 110.11 110.81 1153456
20140102 110.16 110.62 108.76 109.10 2571385
20140103 109.43 109.95 109.14 109.52 1493594
20140106 110.04 110.66 109.10 109.53 1900554
20140107 110.55 111.94 110.22 111.77 2257875
20140108 111.79 113.59 111.74 113.49 2855654
20140109 113.62 114.26 112.94 113.45 2206930
20140110 113.03 114.06 113.02 113.91 1499322
20140113 113.47 114.04 112.14 112.45 2058716
20140114 113.35 114.34 112.18 114.21 1701897
20140115 114.57 115.15 114.04 114.96 1544640
20140116 114.30 115.60 114.30 115.55 1856743
20140117 115.20 115.94 115.03 115.33 2561940
20140121 115.73 115.94 114.05 114.40 2212255
20140122 114.52 114.80 113.83 114.15 2020130
20140123 113.86 113.99 111.45 112.27 3416656
20140124 112.60 112.60 109.40 109.42 3912243
20140127 109.37 110.76 108.55 109.34 2495821
20140128 110.06 111.89 110.06 111.78 2538627
20140129 110.64 111.60 109.81 111.21 2918055
20140130 115.36 117.11 113.26 114.44 5180854
20140131 114.06 114.98 112.98 114.59 3014821
20140203 114.62 115.31 112.36 112.59 3794275
20140204 113.18 113.87 111.94 112.42 3179313
20140205 112.45 112.72 110.67 112.65 2840079
20140206 113.02 114.23 112.72 113.88 2495922
20140207 114.67 117.34 114.49 117.20 3176801
20140210 116.75 118.43 116.69 118.04 4253487
20140211 119.18 120.63 118.18 120.42 3785031
20140212 120.49 121.34 120.16 120.93 3623151
20140213 120.29 122.84 120.03 122.31 2552896
20140214 122.20 123.39 122.04 123.14 7622916
20140218 123.16 123.57 122.08 122.95 2859272
20140219 122.95 123.77 121.01 121.22 2898460
20140220 123.73 124.41 121.90 124.11 3473631
20140221 124.11 124.25 122.49 122.59 2659007
20140224 122.46 124.30 122.46 122.78 2892130
20140225 122.89 123.70 122.50 123.21 2638609
20140226 123.27 124.58 122.84 123.68 2632680
20140227 123.63 124.61 123.21 124.31 2224615
20140228 124.69 125.21 123.01 123.94 3162834
20140303 122.48 123.38 121.55 122.76 2116896
20140304 123.99 124.98 123.99 124.75 2366197
20140305 124.27 125.63 123.59 125.30 2194570
20140306 126.54 127.02 125.24 125.79 1657483
20140307 126.42 126.42 125.04 126.06 1698782
20140310 125.87 126.09 124.65 125.67 1775251
20140311 125.76 126.44 125.14 125.62 1348194
20140312 125.04 125.97 124.43 125.88 3122339
20140313 126.09 126.38 122.14 122.80 2422405
20140314 122.51 123.14 121.38 121.81 2086183
20140317 122.63 123.87 122.17 122.57 1259378
20140318 122.55 123.53 122.45 123.28 1213611
20140319 123.38 123.87 121.36 122.27 1538492
20140320 122.15 123.38 121.70 123.13 1357133
20140321 124.38 125.41 122.39 122.45 4457704
20140324 122.86 123.11 118.92 120.21 2773482
20140325 120.78 121.98 116.65 118.92 3986089
20140326 119.28 120.14 117.60 117.61 2126831
20140327 117.65 118.15 116.20 117.24 2195380
20140328 117.60 119.56 117.20 118.07 1674989
20140331 119.03 120.12 119.03 119.80 1536284
20140401 120.10 121.54 120.10 121.44 1809176
20140402 121.48 122.11 121.21 121.76 1485399
20140403 121.88 122.28 120.27 121.36 2553984
20140404 122.18 122.92 119.26 119.44 1867789
20140407 119.29 119.78 116.34 117.37 2827277
20140408 117.07 117.99 114.89 116.78 2294641
20140409 117.20 119.99 116.57 119.96 1580043
20140410 119.97 120.15 116.14 116.55 2757122
20140411 115.73 116.97 114.83 115.35 2322241
20140414 116.01 116.43 114.66 115.98 1525244
20140415 116.36 117.56 114.49 117.22 2555590
20140416 118.12 119.40 117.23 119.27 2745680
20140417 119.01 119.67 118.09 118.87 1739623
20140421 118.75 119.46 117.96 118.93 1605837
20140422 119.04 120.83 118.70 119.91 2500489
20140423 121.27 121.33 114.11 118.96 4421472
20140424 119.16 119.16 113.82 114.96 4523844
20140425 114.40 115.50 113.32 113.87 3163098
20140428 114.68 115.00 111.61 113.18 2483628
20140429 113.46 114.83 112.90 114.22 2207424
20140430 114.10 114.19 112.76 113.59 2025764
20140501 113.31 114.54 112.74 114.50 1556056
20140502 114.37 115.24 113.65 113.80 1743036
20140505 113.37 114.69 112.34 114.40 1157608
20140506 114.27 114.92 113.41 114.00 1918574
20140507 114.18 116.19 113.24 116.02 1827242
20140508 115.83 116.94 114.98 115.21 1236595
20140509 114.94 116.72 113.94 116.18 1092571
20140512 116.83 118.33 115.14 117.93 1391759
20140513 118.01 118.06 117.04 117.15 1531266
20140514 117.23 117.63 115.75 116.07 1715034
20140515 116.10 116.49 114.08 115.13 1907835
20140516 115.04 117.51 114.79 117.42 1984714
20140519 117.03 118.94 116.91 118.86 2143492
20140520 118.61 118.68 113.65 114.05 4359547
20140521 114.93 115.75 114.15 114.90 1711722
20140522 115.08 115.73 114.54 115.51 1842598
20140523 115.76 116.00 114.95 115.32 1368876
20140527 115.79 115.83 114.34 114.97 1620189
20140528 115.29 116.44 115.03 115.65 1775153
20140529 115.73 116.69 115.38 116.68 1055336
20140530 116.68 117.00 116.38 116.49 2445188
20140602 116.56 116.60 115.43 116.16 962198
20140603 115.58 117.54 115.55 117.45 1910143
20140604 117.14 117.96 116.87 117.35 1133019
20140605 117.48 118.67 117.29 118.57 1613465
20140606 118.83 119.61 118.74 119.37 1410628
20140609 119.42 119.60 118.85 119.15 1243420
20140610 118.65 119.25 117.92 118.86 1104415
20140611 118.67 119.98 118.64 119.77 1988026
20140612 119.35 120.17 119.04 119.56 2054110
20140613 119.71 120.14 118.60 118.88 1251090
20140616 118.67 119.46 117.67 118.41 1849019
20140617 117.91 118.80 117.55 118.36 1746775
20140618 118.50 119.69 117.97 119.61 1366767
20140619 119.71 120.11 118.57 119.42 2156955
20140620 119.71 120.05 118.57 118.66 4968375
20140623 118.85 119.42 118.23 118.82 1411574
20140624 118.85 119.57 118.00 118.28 1463598
20140625 117.83 119.70 117.82 118.86 1517627
20140626 119.03 119.23 118.35 119.01 1430018
20140627 118.82 119.01 117.94 118.02 2765510
20140630 117.92 118.28 117.40 117.72 1607041
20140701 118.17 119.00 117.37 118.68 2322150
20140702 118.77 119.32 117.63 117.77 2142822
20140703 118.16 119.89 117.63 119.82 1426610
20140707 119.46 120.03 118.95 119.43 1554415
20140708 119.17 119.17 117.45 117.71 1535069
20140709 117.74 118.08 117.17 117.56 1235553
20140710 116.33 117.51 116.08 116.87 2767014
20140711 116.69 118.12 116.47 117.99 1015427
20140714 118.62 119.28 117.29 117.52 1486052
20140715 117.72 118.20 116.45 117.72 2695042
20140716 118.03 120.00 118.03 118.94 3138702
20140717 119.19 120.54 118.33 118.74 2720402
20140718 118.96 120.96 118.94 120.71 1868065
20140721 120.17 121.98 120.06 121.85 2505088
20140722 122.15 124.68 122.15 122.77 3831959
20140723 125.31 126.91 122.28 123.70 3898317
20140724 124.63 125.63 123.00 125.21 2576759
20140725 124.00 125.04 124.00 124.77 1072062
20140728 124.79 125.16 123.23 124.08 1654354
20140729 124.19 124.53 123.24 123.24 1428013
20140730 124.11 124.75 123.14 124.41 1606740
20140731 123.32 123.96 120.86 121.21 1991059
20140801 120.80 122.11 120.21 121.09 1394633
20140804 121.13 121.43 119.56 121.09 1135414
20140805 120.54 121.28 119.46 119.83 1283869
20140806 119.18 120.70 118.84 119.87 1056926
20140807 120.31 120.54 118.68 119.24 1100931
20140808 119.19 120.94 118.63 120.87 1231945
20140811 121.42 121.98 120.49 120.63 888724
20140812 120.63 121.34 119.58 119.74 1693949
20140813 120.33 121.16 120.30 121.06 1184932
20140814 121.49 121.86 121.03 121.49 1049809
20140815 121.66 122.60 119.87 121.26 1565843
20140818 121.61 122.22 121.20 121.76 2291076
20140819 121.86 122.54 121.49 122.10 1047604
20140820 121.65 122.16 121.21 121.97 891330
20140821 122.26 122.41 121.44 121.52 856647
20140822 121.20 121.73 120.90 120.93 1115767
20140825 121.58 122.19 121.28 121.51 1071160
20140826 121.67 121.73 120.35 120.42 1067050
20140827 120.61 120.69 119.39 119.79 1175409
20140828 119.29 119.97 118.43 119.78 1251291
20140829 119.84 120.51 119.23 119.92 1112459
20140902 120.60 122.52 120.28 122.43 2161165
20140903 122.54 124.07 122.53 123.45 1618569
20140904 123.68 124.94 123.34 123.58 1500186
20140905 123.51 124.36 123.12 124.33 1393631
20140908 124.71 124.95 123.77 124.68 1653853
20140909 124.48 124.65 123.48 123.70 1402051
20140910 124.20 124.37 123.16 123.31 1339903
20140911 123.09 123.51 122.31 123.15 1421875
20140912 123.21 123.31 122.42 123.13 1702906
20140915 122.91 123.11 121.54 122.20 1297529
20140916 121.94 122.70 121.33 122.47 1335774
20140917 122.51 123.94 122.33 123.45 1465126
20140918 123.66 124.43 123.48 123.98 784524
20140919 124.65 124.91 122.90 123.09 1216934
20140922 123.08 123.08 121.27 121.67 976150
20140923 121.22 121.74 120.66 121.02 1205020
20140924 120.86 123.55 120.66 123.36 2029891
20140925 122.88 123.56 120.83 120.85 1839667
20140926 120.79 121.22 120.11 121.22 1005785
20140929 120.35 122.10 120.24 121.86 1154861
20140930 122.21 122.78 121.35 121.56 1672070
20141001 122.16 122.16 119.13 119.43 2479621
20141002 119.43 120.22 118.02 119.02 1877312
20141003 119.32 121.39 119.32 121.25 1666463
20141006 121.89 122.17 119.36 120.49 983559
20141007 120.19 120.35 118.05 118.08 1533807
20141008 118.26 121.56 117.84 121.49 1645639
20141009 121.50 121.50 117.56 117.68 1753966
20141010 117.84 118.92 116.28 116.33 2062229
20141013 116.21 116.33 112.11 112.36 3055099
20141014 112.43 113.31 111.01 111.65 3112967
20141015 110.17 111.60 107.20 111.01 3181448
20141016 108.46 111.51 108.10 109.56 4337510
20141017 110.49 113.04 110.13 112.23 2356977
20141020 111.79 114.26 111.54 114.20 1871505
20141021 114.89 118.11 114.89 118.08 2442077
20141022 114.28 115.05 112.48 113.70 6604280
20141023 115.45 117.22 114.88 116.09 2601064
20141024 116.05 118.35 115.91 117.76 1867300
20141027 117.69 117.99 116.98 117.86 1602388
20141028 118.28 118.61 117.70 118.20 1863295
20141029 118.31 118.48 115.00 115.95 3196165
20141030 115.76 116.74 115.48 116.45 1837565
20141031 118.27 118.44 116.92 117.43 2209103
20141103 116.68 118.92 116.68 118.26 1886122
20141104 118.34 118.62 117.47 118.18 1470733
20141105 118.86 119.04 117.78 118.41 2546300
20141106 118.67 119.01 118.22 118.77 1262387
20141107 118.72 118.72 115.99 116.46 2134114
20141110 116.28 117.07 115.47 116.71 1308241
20141111 116.55 118.50 116.19 118.16 1950298
20141112 117.78 118.56 117.49 118.37 1485150
20141113 118.53 118.71 117.72 118.10 1209024
20141114 117.79 118.72 117.70 118.61 1524095
20141117 118.12 118.61 117.75 118.29 1310344
20141118 118.29 120.74 118.17 120.36 2128808
20141119 120.70 125.17 119.76 124.52 4294760
20141120 123.56 126.18 122.89 124.43 2541594
20141121 125.21 126.89 125.21 126.39 2500446
20141124 125.73 127.72 125.73 127.26 2153437
20141125 127.61 129.54 127.07 127.73 1857889
20141126 127.75 128.59 127.32 128.51 1277004
20141128 128.56 129.62 128.56 129.14 826574
20141201 129.19 129.19 127.78 127.81 1446304
20141202 128.04 128.86 126.60 128.65 1321657
20141203 128.55 129.22 128.32 128.77 1179690
20141204 128.60 129.07 127.61 128.24 1100096
20141205 128.18 128.87 127.88 128.39 1114413
20141208 127.94 128.89 127.56 128.34 1382228
20141209 126.96 128.21 125.89 128.14 1107705
20141210 128.07 128.90 127.04 127.18 1785503
20141211 127.34 128.94 126.43 126.72 1388700
20141212 125.85 126.76 124.97 124.99 1108800
20141215 125.42 126.14 122.89 123.73 1635700
20141216 123.42 125.38 121.50 121.55 1530900
20141217 122.30 124.87 121.15 124.77 1886600
20141218 125.86 127.54 125.20 127.52 1736500
20141219 127.16 129.29 127.07 128.45 3121000
20141222 128.64 129.40 127.77 128.93 1153900
20141223 129.36 129.48 126.63 126.66 1336100
20141224 126.99 127.95 126.68 126.79 665500
20141226 127.01 128.26 126.82 127.67 634300
20141229 127.17 127.50 126.02 126.86 825500
20141230 126.72 127.26 126.51 126.61 631800
20141231 127.23 127.84 125.26 125.29 1045900