20000103 22.45 22.45 22.02 22.28 498329
20000104 21.94 22.28 21.73 21.98 732384
20000105 21.98 22.49 21.77 21.81 1090280
20000106 21.81 22.53 21.47 22.24 978289
20000107 22.57 23.46 22.49 23.12 880964
20000110 23.46 23.46 22.36 22.70 577582
20000111 22.53 22.78 22.20 22.45 1204196
20000112 22.28 22.70 22.11 22.49 831783
20000113 22.49 23.08 22.49 22.95 873409
20000114 22.91 23.42 22.70 22.95 887778
20000118 22.78 22.78 21.94 22.11 1401217
20000119 21.94 22.45 21.86 22.15 1463730
20000120 22.11 22.15 21.77 22.02 1397514
20000121 21.60 21.64 20.93 21.26 1481803
20000124 21.35 21.90 21.14 21.68 868817
20000125 21.68 22.15 21.10 21.18 903184
20000126 21.22 21.90 21.05 21.86 745568
20000127 21.60 21.86 20.12 20.63 1950209
20000128 20.29 20.38 19.79 20.25 1207159
20000131 20.12 20.38 19.66 20.38 906888
20000201 20.25 20.25 18.56 19.79 1515430
20000202 19.83 19.83 18.56 18.82 2098937
20000203 18.82 18.82 17.81 17.97 2036275
20000204 18.06 18.35 17.38 18.06 2232704
20000207 18.06 18.23 17.72 17.97 1669195
20000208 18.06 18.10 17.63 17.76 1590831
20000209 17.72 17.85 17.09 17.17 1670824
20000210 16.88 17.05 16.33 16.54 4845672
20000211 16.58 16.71 16.03 16.46 1008657
20000214 16.37 16.58 16.24 16.37 646317
20000215 16.54 16.62 16.33 16.41 1021693
20000216 16.41 16.84 16.41 16.54 1921322
20000217 16.80 16.96 16.37 16.62 832820
20000218 16.58 16.67 15.61 15.94 784972
20000222 15.94 16.54 15.57 16.12 1431585
20000223 16.03 16.28 15.86 16.03 1631716
20000224 15.94 16.03 15.02 15.36 1189531
20000225 15.86 16.03 15.40 15.45 807637
20000228 15.65 15.94 15.57 15.57 1439584
20000229 15.61 15.90 15.02 15.11 1794666
20000301 15.19 15.70 14.68 15.23 2069458
20000302 15.23 15.57 14.89 15.27 1727708
20000303 15.23 15.82 15.06 15.23 990436
20000306 15.06 15.32 14.98 15.15 1176051
20000307 15.15 15.32 14.89 14.89 1311150
20000308 14.93 15.19 14.43 14.68 979474
20000309 14.43 15.65 14.39 15.36 2381728
20000310 15.36 15.70 15.27 15.53 939626
20000313 15.36 15.36 15.02 15.19 1752892
20000314 15.19 15.86 14.93 15.06 1525947
20000315 15.36 16.54 15.32 16.12 1263747
20000316 16.54 18.48 16.54 18.35 2663779
20000317 18.35 18.73 17.63 17.97 2089012
20000320 18.06 18.23 17.63 17.76 1067615
20000321 17.59 18.73 17.59 18.60 1384626
20000322 18.31 18.82 18.15 18.48 1176939
20000323 18.27 19.75 18.27 19.07 1910953
20000324 19.50 20.21 19.32 19.91 1117093
20000327 19.75 19.95 19.62 19.91 1785185
20000328 19.87 20.80 19.87 20.25 2599488
20000329 20.18 20.44 20.14 20.39 1137720
20000330 20.78 22.48 20.65 22.22 2521188
20000331 22.27 23.37 22.22 23.24 3321850
20000403 23.16 23.42 22.78 23.16 2114839
20000404 23.76 23.84 22.35 22.48 2414463
20000405 22.56 22.82 22.27 22.27 1106892
20000406 22.44 22.48 21.63 21.97 1652704
20000407 22.48 22.56 21.54 21.72 919278
20000410 21.80 22.01 21.46 21.88 751776
20000411 21.72 22.10 21.54 22.01 818131
20000412 22.48 22.65 22.14 22.14 1594717
20000413 22.31 22.44 21.88 22.40 1070485
20000414 21.97 21.97 20.35 20.44 1110709
20000417 21.12 21.12 20.18 20.48 1462448
20000418 20.44 21.12 20.22 21.04 913993
20000419 20.82 20.86 20.18 20.35 995909
20000420 20.27 21.04 19.97 20.91 2339300
20000424 21.04 21.29 20.61 21.20 1795103
20000425 21.20 22.56 21.20 22.48 2086799
20000426 22.82 22.82 22.14 22.31 1433234
20000427 21.97 22.82 21.54 22.65 2919464
20000428 22.82 24.78 22.52 24.26 2004003
20000501 24.31 25.12 23.71 24.01 1881276
20000502 24.22 24.35 23.76 24.14 1479771
20000503 24.14 24.18 22.86 22.90 833545
20000504 23.08 23.37 22.40 23.08 1088982
20000505 23.16 23.16 22.31 22.95 565924
20000508 22.95 23.67 22.90 23.03 811378
20000509 23.33 23.50 22.78 23.16 1076063
20000510 23.24 23.58 22.82 23.33 676320
20000511 23.33 24.10 22.90 24.01 1121572
20000512 24.14 24.18 23.50 24.18 1036427
20000515 24.22 25.37 24.18 25.24 2160935
20000516 25.29 25.97 25.03 25.71 2091791
20000517 25.71 25.71 24.95 25.03 1486230
20000518 25.03 25.67 25.03 25.33 1118489
20000519 25.37 25.46 24.44 24.78 1008828
20000522 24.95 25.71 24.65 25.63 1381853
20000523 25.54 25.80 25.07 25.76 1350437
20000524 25.63 26.40 25.63 26.23 1929867
20000525 26.10 26.18 25.37 25.80 1606461
20000526 25.63 25.63 25.12 25.29 982403
20000530 25.20 26.01 25.16 25.76 920012
20000531 25.80 25.80 25.16 25.54 1262796
20000601 25.37 26.27 25.16 26.14 1626280
20000602 26.31 26.70 26.23 26.70 839858
20000605 26.57 26.74 26.06 26.40 1517646
20000606 26.14 26.40 25.84 26.31 1366586
20000607 26.31 26.83 26.31 26.48 1342950
20000608 25.89 26.31 25.29 25.80 1547740
20000609 25.76 26.18 25.76 26.10 569741
20000612 26.23 26.31 25.37 25.48 659437
20000613 25.54 25.93 25.42 25.84 719186
20000614 25.84 25.84 25.16 25.54 1005892
20000615 25.50 25.76 24.90 25.71 1157832
20000616 25.80 26.01 25.33 25.50 2631290
20000619 25.12 26.36 24.86 25.84 1325187
20000620 25.67 25.67 24.10 24.10 1255603
20000621 24.44 24.56 23.67 23.80 1003836
20000622 23.88 23.92 22.99 23.29 1742988
20000623 23.63 24.35 23.54 23.84 836041
20000626 23.67 24.18 23.42 23.80 819452
20000627 23.92 24.22 23.80 23.88 1495772
20000628 24.03 24.84 23.94 24.43 1813763
20000629 24.45 25.06 24.24 24.97 1091521
20000630 24.80 24.80 23.17 23.42 1412582
20000703 23.34 24.03 23.34 23.77 548892
20000705 23.60 24.71 23.60 24.54 1220441
20000706 24.71 24.80 23.94 24.41 634548
20000707 24.29 25.10 24.20 25.06 554865
20000710 25.06 25.44 25.06 25.14 554428
20000711 25.40 25.57 25.19 25.53 717581
20000712 25.74 26.81 25.70 26.60 1298812
20000713 26.51 26.69 25.44 25.61 890056
20000714 25.74 26.13 25.32 25.70 1401220
20000717 25.70 25.78 25.10 25.70 1076225
20000718 25.83 26.04 25.61 26.04 886997
20000719 26.17 26.26 25.61 25.66 743947
20000720 25.70 25.96 25.66 25.91 1761176
20000721 25.91 25.96 25.44 25.70 562586
20000724 25.53 25.78 25.36 25.74 472415
20000725 25.74 27.80 25.74 27.54 2355518
20000726 27.46 29.86 27.38 29.20 5098960
20000727 29.18 30.81 29.18 30.63 3465685
20000728 30.63 31.41 30.47 30.72 2656913
20000731 30.72 31.10 30.34 30.51 2298123
20000801 30.29 30.55 30.03 30.38 1235008
20000802 30.12 30.34 29.94 30.25 1682076
20000803 30.20 31.10 29.94 30.93 1834157
20000804 30.89 32.74 30.81 32.44 2323324
20000807 32.09 34.02 32.09 33.12 2319391
20000808 33.12 33.29 32.48 33.21 2063008
20000809 32.95 33.03 31.66 32.61 1746754
20000810 32.09 32.95 32.09 32.48 1682513
20000811 32.65 32.82 32.26 32.78 847375
20000814 32.61 32.91 32.31 32.74 1562625
20000815 32.57 32.78 31.92 32.26 1144837
20000816 32.18 32.22 31.66 31.79 898942
20000817 31.23 32.39 31.23 32.22 999311
20000818 31.92 32.53 31.84 32.35 827272
20000821 32.78 32.99 32.69 32.87 1318041
20000822 32.69 33.08 32.48 32.82 928077
20000823 32.69 33.16 31.66 32.05 1195094
20000824 32.00 32.31 31.96 32.13 716707
20000825 31.79 32.18 31.28 31.45 767109
20000828 31.28 32.13 31.28 31.84 638626
20000829 32.09 32.09 31.36 31.75 920648
20000830 31.79 32.65 31.75 32.44 1082198
20000831 32.26 33.03 32.26 32.62 1072875
20000901 32.48 32.95 31.92 32.13 815181
20000905 31.84 32.61 31.75 32.35 714085
20000906 32.44 33.29 32.44 33.16 983432
20000907 33.16 33.25 32.35 33.21 1317313
20000908 33.21 33.98 33.21 33.85 3953541
20000911 33.64 34.93 33.64 34.75 1251032
20000912 34.41 34.75 33.94 34.15 1029465
20000913 34.32 35.22 33.29 33.29 8321373
20000914 33.42 34.97 33.12 33.94 3108642
20000915 34.11 34.36 33.16 33.51 2105399
20000918 32.95 33.21 32.05 32.09 1194220
20000919 32.22 33.55 32.18 33.38 1357955
20000920 33.55 33.55 32.44 32.78 1002370
20000921 33.12 33.34 32.95 33.16 1115557
20000922 33.64 34.71 33.51 34.71 1503773
20000925 34.84 34.93 33.90 33.98 987220
20000926 33.64 34.28 33.64 33.94 877383
20000927 33.99 34.34 33.99 34.30 640644
20000928 33.99 34.86 33.82 34.82 1640003
20000929 34.99 35.24 34.04 34.77 964153
20001002 34.04 34.59 33.74 34.55 1646667
20001003 34.51 34.51 33.61 33.78 911129
20001004 33.95 34.30 33.13 33.26 973281
20001005 32.96 34.08 32.96 33.39 778856
20001006 33.13 33.44 31.71 32.31 1450504
20001009 31.75 31.88 31.41 31.62 566612
20001010 31.67 31.88 30.33 30.41 1529317
20001011 29.94 31.58 29.81 31.41 1902084
20001012 31.41 31.41 30.03 30.76 1606681
20001013 30.58 32.01 30.58 31.75 1310843
20001016 31.83 32.10 31.58 31.88 713227
20001017 31.75 32.48 31.62 31.75 978641
20001018 31.79 31.79 30.89 31.41 1119027
20001019 31.62 32.61 31.58 32.36 811164
20001020 32.36 33.13 32.36 32.57 505909
20001023 32.75 33.21 32.44 33.05 718153
20001024 33.48 34.64 33.26 34.38 1198274
20001025 34.25 34.64 33.82 34.34 938365
20001026 34.47 34.86 32.96 33.21 1428628
20001027 32.70 34.25 32.44 33.99 1145974
20001030 34.08 35.81 34.08 35.59 1825300
20001031 35.42 35.63 34.94 35.37 1454561
20001101 35.37 35.37 34.68 35.12 661361
20001102 35.12 35.37 34.51 34.51 859987
20001103 34.34 34.38 33.13 33.21 1496720
20001106 33.35 34.25 33.05 34.04 3217419
20001107 34.21 35.07 34.08 34.43 1185090
20001108 34.34 34.47 33.74 33.90 696277
20001109 33.99 35.20 33.82 34.82 1190016
20001110 34.43 35.03 34.38 34.86 804644
20001113 34.86 35.55 34.86 35.20 1634787
20001114 35.37 36.80 35.37 36.45 1789515
20001115 36.24 36.24 35.42 35.81 1504543
20001116 35.72 35.89 35.24 35.72 587619
20001117 35.89 36.37 35.37 35.81 1118737
20001120 36.15 36.15 34.34 35.46 1085270
20001121 35.29 35.63 34.64 34.94 586026
20001122 35.20 35.55 33.86 34.25 1108740
20001124 34.25 34.82 34.04 34.55 568785
20001127 34.55 34.59 33.39 33.69 763210
20001128 33.86 34.94 33.56 34.51 1064698
20001129 34.17 34.99 34.17 34.86 1343730
20001130 34.94 35.63 34.51 34.59 2221392
20001201 35.03 35.33 34.68 34.99 1259557
20001204 35.16 35.16 34.34 34.86 1560176
20001205 35.07 35.76 34.90 35.55 2465364
20001206 35.89 37.10 35.37 36.24 1736635
20001207 36.24 37.45 35.89 37.36 2318025
20001208 38.65 39.34 38.14 38.92 2382205
20001211 38.65 38.65 38.05 38.09 1361115
20001212 38.05 38.35 37.06 38.14 1553366
20001213 37.96 38.18 36.93 37.58 1970176
20001214 37.27 37.49 36.24 36.58 1602480
20001215 36.58 36.58 35.59 35.59 1909908
20001218 36.32 36.89 36.11 36.54 2262827
20001219 36.58 36.67 35.76 35.89 2252686
20001220 35.81 36.02 35.37 35.55 1275348
20001221 35.55 35.98 35.29 35.89 1642176
20001222 36.07 36.15 35.68 35.89 1795890
20001226 35.89 38.27 35.81 37.92 1306931
20001227 37.85 39.02 37.72 38.67 1249907
20001228 38.15 38.37 37.46 37.80 994447
20001229 38.32 38.50 37.59 37.67 845525
20010102 37.76 37.76 35.11 35.64 1688744
20010103 35.81 36.33 35.03 35.29 1581197
20010104 34.86 34.95 32.78 33.64 2586457
20010105 33.64 33.99 32.99 33.03 1795714
20010108 33.47 34.16 33.30 33.99 1565339
20010109 33.82 34.12 32.99 33.21 1612769
20010110 32.87 33.47 32.87 32.87 2529079
20010111 32.87 33.60 32.78 32.82 1469902
20010112 32.78 32.78 30.44 31.30 3884082
20010116 31.30 32.87 31.21 32.12 2646141
20010117 31.95 32.30 31.60 31.60 1319106
20010118 32.25 32.34 31.04 31.64 2512068
20010119 31.48 31.82 31.08 31.26 1228138
20010122 31.35 32.95 31.30 32.43 1289408
20010123 29.91 33.43 29.87 33.34 4369772
20010124 32.95 34.29 32.78 33.99 2544505
20010125 33.64 34.25 33.56 34.25 1893169
20010126 33.99 34.25 33.34 33.51 1102859
20010129 32.91 33.53 32.91 33.11 1244284
20010130 33.11 33.71 32.97 33.71 2220279
20010131 33.54 33.64 32.88 33.31 1162831
20010201 33.32 33.64 32.52 32.67 1786632
20010202 32.60 33.36 32.55 33.30 1870391
20010205 33.30 34.38 33.17 34.38 1427662
20010206 34.38 34.68 33.43 33.57 1506664
20010207 32.95 34.20 32.95 33.32 1765295
20010208 33.99 33.99 33.45 33.61 1033516
20010209 33.02 33.66 32.88 33.38 1195124
20010212 33.82 34.21 33.75 34.06 694585
20010213 33.99 34.51 33.12 34.00 1287822
20010214 33.95 34.27 33.89 33.92 1058456
20010215 33.50 33.99 33.19 33.57 1144955
20010216 33.75 34.02 33.47 33.72 594823
20010220 33.47 33.52 32.20 32.53 1436312
20010221 32.19 32.47 31.47 31.48 1112374
20010222 31.53 32.10 31.15 31.87 1234193
20010223 32.05 32.05 31.02 31.59 1291715
20010226 31.59 32.22 31.49 32.22 777768
20010227 32.39 33.08 32.22 32.75 1583359
20010228 33.30 33.30 32.01 32.11 1080225
20010301 32.12 32.64 31.60 32.32 881134
20010302 32.60 33.26 32.19 32.64 1062925
20010305 32.88 32.88 31.84 32.55 728175
20010306 33.12 33.12 31.73 31.82 1241834
20010307 31.82 32.22 31.80 32.01 1410362
20010308 32.60 33.05 32.32 33.02 1432563
20010309 32.08 32.53 31.87 32.01 1680815
20010312 32.05 32.25 30.83 30.84 1450007
20010313 31.07 31.21 30.33 30.83 1431410
20010314 30.31 30.37 29.69 30.19 1574421
20010315 30.35 30.51 30.17 30.33 1625167
20010316 29.58 30.58 29.58 29.92 1973180
20010319 30.09 30.09 28.84 29.25 1886393
20010320 29.65 29.99 29.26 29.26 1304113
20010321 28.68 29.08 28.44 28.77 2048290
20010322 28.88 28.88 27.45 27.92 3587824
20010323 28.44 28.69 27.87 28.02 3495847
20010326 28.58 28.58 28.18 28.19 2225757
20010327 28.23 28.61 27.75 28.54 2660413
20010328 29.33 29.42 28.74 29.30 3157628
20010329 29.33 30.28 29.19 30.19 3438268
20010330 31.08 31.39 30.72 30.76 2485095
20010402 31.22 31.71 30.75 31.04 1926536
20010403 30.66 30.66 29.68 29.75 1697728
20010404 30.00 30.03 29.10 29.49 1165515
20010405 30.03 30.34 29.77 30.21 1045384
20010406 30.17 30.38 29.16 29.26 1346069
20010409 29.09 29.37 28.91 29.00 1394608
20010410 28.83 29.75 28.83 29.54 1464625
20010411 29.47 29.75 29.33 29.48 1057697
20010412 29.65 29.75 29.31 29.51 1641314
20010416 29.65 30.38 29.33 30.38 1547242
20010417 29.68 30.00 29.55 29.96 1226368
20010418 30.73 30.73 30.00 30.37 2184982
20010419 30.37 31.08 30.10 30.28 1743690
20010420 30.45 30.45 29.89 29.89 2140881
20010423 30.07 30.21 29.84 30.12 1259300
20010424 30.38 30.45 29.17 29.60 2642883
20010425 29.54 30.09 29.40 29.87 2255572
20010426 29.89 31.18 29.76 30.76 2244117
20010427 30.75 31.78 30.75 31.65 1759297
20010430 31.61 31.98 31.27 31.50 1094639
20010501 31.44 31.91 31.36 31.76 1167662
20010502 31.78 31.85 31.22 31.43 1247702
20010503 31.25 31.43 30.74 31.30 1172674
20010504 30.94 31.81 30.94 31.69 1043952
20010507 31.51 31.99 31.44 31.54 910648
20010508 31.78 32.03 31.57 31.83 1499848
20010509 31.85 32.62 31.78 32.24 1725363
20010510 32.13 32.33 31.99 32.10 1952165
20010511 32.13 32.76 32.09 32.51 955321
20010514 32.54 32.86 32.48 32.81 731811
20010515 32.52 33.17 32.52 33.14 1284214
20010516 32.62 34.01 32.62 33.82 1376281
20010517 33.83 33.85 33.38 33.38 1554545
20010518 33.47 33.87 33.47 33.79 1106380
20010521 33.80 34.40 33.80 34.40 2648754
20010522 34.57 34.75 34.15 34.62 1432838
20010523 34.47 34.78 34.46 34.68 1473216
20010524 34.71 34.91 34.40 34.67 1643032
20010525 34.49 34.86 34.17 34.43 922389
20010529 34.57 35.02 34.45 34.81 1881433
20010530 34.57 35.23 34.57 35.13 1812561
20010531 35.13 35.34 35.02 35.34 1778770
20010601 35.16 35.16 34.49 34.63 1384442
20010604 34.57 34.99 34.50 34.75 963912
20010605 34.71 35.44 34.38 35.43 1535358
20010606 35.27 35.30 34.91 35.09 1231809
20010607 34.92 35.20 34.54 34.85 1291230
20010608 34.89 34.89 34.47 34.76 647190
20010611 34.59 34.92 34.59 34.86 856811
20010612 34.65 35.13 34.43 35.13 2014593
20010613 35.09 35.83 35.09 35.63 1211190
20010614 35.30 36.21 35.30 36.04 2776903
20010615 36.00 36.42 35.94 36.21 2071724
20010618 35.84 36.31 35.84 36.27 1250423
20010619 36.14 36.25 35.98 36.07 1168235
20010620 35.97 36.59 35.93 36.40 1466057
20010621 35.86 36.32 35.77 36.27 2338618
20010622 36.30 36.32 35.97 36.07 1505289
20010625 35.93 36.15 35.58 35.62 744698
20010626 35.02 36.37 35.02 36.28 1497844
20010627 35.88 36.86 35.88 36.53 1810482
20010628 36.53 37.22 36.34 36.36 1435512
20010629 36.36 36.36 35.46 35.60 2333846
20010702 35.25 35.87 35.21 35.66 1412441
20010703 35.67 35.95 35.48 35.66 513822
20010705 35.66 35.74 35.31 35.40 819723
20010706 35.39 35.39 34.76 34.97 1162081
20010709 34.90 35.00 34.79 34.84 938067
20010710 34.84 34.90 34.29 34.29 2465719
20010711 33.94 34.16 33.71 33.81 1276580
20010712 33.81 34.31 33.78 34.08 1350919
20010713 34.06 34.42 34.04 34.23 1123345
20010716 34.24 34.62 34.23 34.35 1281992
20010717 30.55 31.34 29.77 30.37 14514619
20010718 30.85 31.60 30.38 31.42 4501497
20010719 31.39 31.46 30.62 30.62 2605853
20010720 28.09 29.63 28.09 28.68 6946140
20010723 28.65 28.82 28.26 28.26 3004321
20010724 28.44 29.84 28.44 29.42 4553905
20010725 29.56 30.20 29.51 30.16 2696284
20010726 29.70 30.69 29.70 30.47 2059276
20010727 30.40 31.21 30.30 30.99 2272466
20010730 31.04 31.21 30.75 31.00 2013704
20010731 31.00 31.28 30.72 30.79 1362027
20010801 31.11 31.11 30.58 30.58 1325570
20010802 30.40 30.44 29.60 29.78 3273764
20010803 29.74 29.96 29.60 29.91 2749974
20010806 29.91 30.05 29.74 29.81 2642168
20010807 29.81 29.89 29.70 29.81 2724767
20010808 29.79 29.89 29.70 29.81 1907322
20010809 29.80 30.33 29.71 30.26 1819027
20010810 30.19 30.36 30.17 30.20 2120940
20010813 30.23 30.36 30.12 30.30 1551862
20010814 30.90 30.93 30.68 30.78 1613954
20010815 30.72 30.88 30.68 30.79 2203966
20010816 30.79 31.07 30.69 30.93 1807492
20010817 30.79 30.97 30.76 30.97 1792681
20010820 31.07 31.35 30.90 30.90 2782586
20010821 31.04 31.18 30.76 30.78 2271185
20010822 30.78 30.78 30.31 30.39 1376126
20010823 30.40 30.93 30.40 30.79 1280853
20010824 30.76 31.14 30.66 30.86 940061
20010827 30.86 30.95 30.65 30.65 968543
20010828 30.51 30.76 30.26 30.34 1212068
20010829 30.30 30.33 29.84 29.95 1417141
20010830 29.95 30.09 29.45 29.66 1578066
20010831 29.66 29.88 29.42 29.51 981075
20010904 29.35 29.81 29.28 29.49 940488
20010905 29.49 29.63 29.22 29.50 1462143
20010906 29.50 29.51 28.81 28.93 1041458
20010907 28.92 29.15 28.40 28.59 1318592
20010910 28.59 29.50 28.47 28.97 1408169
20010917 23.87 27.21 23.87 26.77 5635096
20010918 26.68 26.79 26.33 26.59 2885407
20010919 26.51 26.79 26.09 26.55 3383137
20010920 26.55 26.55 25.45 25.61 2473552
20010921 24.58 24.98 24.43 24.93 2912750
20010924 25.81 26.71 25.66 26.64 1548729
20010925 27.03 27.81 26.75 27.50 2782443
20010926 27.76 28.14 27.60 27.69 2162195
20010927 27.68 28.71 27.68 28.68 2246890
20010928 28.69 29.70 28.68 29.15 3585042
20011001 29.15 29.16 28.43 28.50 1325285
20011002 28.50 29.24 28.45 29.24 1100610
20011003 29.28 32.25 29.28 32.11 4247189
20011004 32.11 32.69 31.61 32.32 2753929
20011005 32.33 32.50 31.22 31.37 2612393
20011008 31.19 31.20 30.53 31.12 1048436
20011009 31.12 33.06 31.01 32.30 2559795
20011010 32.48 33.35 32.43 33.26 3553935
20011011 35.86 36.53 35.33 36.28 7488361
20011012 36.10 36.42 35.72 36.42 3774792
20011015 35.94 36.10 35.43 36.03 2254525
20011016 35.93 36.37 35.79 36.37 2375134
20011017 36.42 36.42 35.49 35.70 1254871
20011018 35.67 35.68 34.27 34.36 1527761
20011019 33.95 34.12 32.77 33.76 2830705
20011022 33.69 35.57 33.59 35.49 3032757
20011023 34.44 35.31 33.56 34.83 3891442
20011024 34.83 35.08 34.50 35.07 3285570
20011025 34.62 34.80 34.51 34.58 2164740
20011026 34.76 35.53 34.74 35.33 1730661
20011029 35.36 35.36 34.77 34.88 1115598
20011030 34.65 34.66 33.81 34.31 1744376
20011031 33.98 34.08 32.46 32.46 2407938
20011101 32.64 33.99 32.50 33.95 2613666
20011102 33.59 34.66 33.59 34.58 2246890
20011105 34.58 35.15 33.81 34.80 3714417
20011106 34.73 35.18 34.58 35.11 1898637
20011107 34.90 35.10 34.37 34.65 1172297
20011108 34.65 34.72 34.20 34.26 1762616
20011109 33.88 34.05 33.10 33.20 2309810
20011112 32.82 32.96 32.07 32.84 1947983
20011113 32.90 33.88 32.89 33.38 1644411
20011114 33.52 33.66 33.21 33.42 1495523
20011115 33.38 33.93 33.21 33.32 1097499
20011116 33.32 33.73 33.25 33.43 1081380
20011119 33.43 34.07 33.38 33.95 1361057
20011120 33.95 33.97 33.57 33.59 1059464
20011121 33.59 33.60 33.16 33.33 903648
20011123 33.33 33.44 33.21 33.37 624254
20011126 33.24 33.37 33.04 33.35 1151370
20011127 33.29 33.66 33.10 33.49 2810628
20011128 33.49 33.69 33.27 33.38 1490574
20011129 33.31 33.84 33.24 33.76 1056636
20011130 33.70 33.73 33.24 33.30 1693616
20011203 32.57 32.89 32.52 32.60 2074531
20011204 33.03 33.17 32.40 33.17 3078852
20011205 33.17 33.54 33.03 33.50 1553070
20011206 33.28 33.60 33.16 33.25 1735751
20011207 33.10 33.66 33.09 33.09 1382125
20011210 33.09 33.28 32.53 32.78 2850925
20011211 33.04 33.95 32.92 33.51 3536544
20011212 33.50 33.95 32.75 32.80 5273568
20011213 32.00 32.29 30.52 30.84 7736083
20011214 30.94 31.97 30.77 31.83 6226562
20011217 31.83 31.83 31.16 31.30 3034878
20011218 30.94 31.54 30.94 31.35 2182273
20011219 31.37 31.77 31.09 31.73 1313691
20011220 31.73 32.72 31.27 31.44 1086895
20011221 31.19 31.27 30.66 30.78 2330737
20011224 30.78 30.87 30.64 30.70 696082
20011226 30.77 30.91 30.66 30.67 1204817
20011227 30.68 31.46 30.62 31.28 918042
20011228 31.07 31.75 30.97 31.42 1376291
20011231 31.68 31.76 31.30 31.30 1044194
20020102 31.43 31.45 30.68 31.05 1241710
20020103 30.98 31.13 30.55 30.86 1209399
20020104 30.88 30.97 30.69 30.96 1433045
20020107 30.97 30.97 30.50 30.50 1739293
20020108 30.51 30.57 29.88 30.20 1229769
20020109 30.18 30.64 29.67 29.98 2271294
20020110 29.36 29.72 29.29 29.54 1856735
20020111 29.51 29.55 28.94 29.08 2011264
20020114 29.08 29.16 28.83 28.84 1532786
20020115 28.87 29.38 28.87 29.31 2825772
20020116 29.24 29.33 28.84 28.90 2556049
20020117 28.90 29.04 28.79 28.85 1736343
20020118 28.83 28.89 28.65 28.79 2203301
20020122 28.83 28.83 28.03 28.12 2894467
20020123 27.80 29.08 27.68 29.04 5240637
20020124 30.22 30.43 29.79 30.24 4849538
20020125 30.24 31.75 30.18 31.25 4426410
20020128 31.50 31.50 30.86 31.01 2180543
20020129 30.76 31.50 30.42 30.79 3763200
20020130 30.97 31.03 30.00 30.93 3432789
20020131 30.86 31.82 30.86 31.82 2766489
20020201 31.82 32.32 31.82 31.98 1819929
20020204 31.89 32.03 31.33 31.40 1762051
20020205 31.40 31.82 31.39 31.47 3288796
20020206 31.75 32.32 31.46 32.06 2372721
20020207 31.85 33.03 31.60 32.78 3381514
20020208 32.74 33.66 32.74 33.66 2195294
20020211 33.63 33.67 33.24 33.63 1207011
20020212 33.55 33.90 33.17 33.65 1004297
20020213 33.99 34.82 33.78 34.44 2485668
20020214 34.13 34.77 34.13 34.28 1546553
20020215 34.38 34.59 33.81 34.16 1373200
20020219 34.17 34.19 33.30 33.41 888822
20020220 33.56 33.88 32.82 33.46 1535174
20020221 33.10 33.71 32.85 33.10 1242974
20020222 32.74 33.10 32.46 32.96 1410287
20020225 32.78 34.10 32.78 34.08 1364631
20020226 34.06 34.72 33.92 34.59 1116401
20020227 34.52 35.41 34.50 35.11 1267277
20020228 35.06 35.52 34.80 34.81 1337377
20020301 34.77 34.77 34.12 34.37 1479263
20020304 34.31 35.06 34.30 34.52 1515929
20020305 34.35 35.26 34.31 35.17 1698132
20020306 35.45 35.45 34.84 35.16 1038996
20020307 35.12 35.13 33.68 34.16 1682398
20020308 34.15 34.15 33.17 33.21 2795709
20020311 33.28 33.42 32.85 32.98 2174503
20020312 32.92 33.58 32.67 33.51 1562849
20020313 33.63 33.69 33.24 33.61 1009636
20020314 33.61 34.31 33.61 33.93 986456
20020315 33.88 34.17 33.78 34.08 1091957
20020318 34.15 34.31 33.24 33.42 1277392
20020319 33.44 33.49 32.92 33.00 2585409
20020320 32.96 32.96 32.18 32.25 1805740
20020321 32.32 32.88 32.31 32.75 1464232
20020322 32.82 32.82 31.99 32.30 2277054
20020325 32.07 32.35 31.43 31.61 1732409
20020326 31.63 32.27 31.63 32.10 2235388
20020327 32.23 32.64 31.99 32.42 1633730
20020328 32.42 32.92 32.35 32.85 1562413
20020401 32.92 33.17 32.46 32.97 1450762
20020402 32.82 33.53 32.82 33.35 1457880
20020403 33.35 33.64 33.00 33.10 1070033
20020404 33.10 33.78 33.07 33.73 1071847
20020405 33.86 34.39 33.86 34.18 1293474
20020408 34.18 34.93 34.03 34.74 1452018
20020409 34.88 35.83 34.75 35.63 1875175
20020410 35.63 35.80 35.45 35.68 1765897
20020411 35.68 35.68 35.16 35.25 1439737
20020412 35.38 35.53 35.04 35.48 992715
20020415 35.45 35.47 34.61 34.72 863061
20020416 34.72 35.15 34.57 34.89 1610283
20020417 35.17 36.18 35.07 35.86 1702395
20020418 35.90 36.10 35.40 35.73 2541730
20020419 35.83 36.08 35.69 35.91 864875
20020422 35.91 36.26 35.61 35.75 1386982
20020423 35.83 36.04 35.04 35.07 1473930
20020424 35.14 35.65 34.93 34.93 1302406
20020425 34.75 35.00 34.12 34.19 2114805
20020426 34.29 34.58 34.11 34.30 1795763
20020429 34.12 34.69 34.08 34.30 1059705
20020430 34.57 35.81 34.57 35.69 1811813
20020501 35.33 35.58 34.66 35.31 1401496
20020502 35.11 35.28 34.84 35.04 964384
20020503 34.93 35.03 34.58 34.70 1024815
20020506 34.68 34.97 34.23 34.24 1215179
20020507 34.21 34.36 33.88 34.06 1364373
20020508 34.35 34.57 34.07 34.35 1043795
20020509 34.35 34.65 33.87 34.03 1097108
20020510 34.18 34.32 33.42 33.96 1195780
20020513 33.96 34.60 33.60 34.54 1032770
20020514 34.54 34.61 33.86 34.06 1550271
20020515 33.84 34.24 33.76 33.81 920421
20020516 33.12 33.25 32.24 33.17 3160136
20020517 33.00 33.40 32.74 33.05 1104505
20020520 32.67 32.71 30.66 30.67 6004439
20020521 29.95 30.58 29.91 30.43 4760371
20020522 30.42 30.87 30.04 30.74 1878106
20020523 30.56 30.81 30.37 30.75 5100068
20020524 31.67 31.81 31.16 31.48 3064535
20020528 31.51 31.51 30.88 31.24 1096132
20020529 31.24 31.53 30.95 30.95 1509239
20020530 30.99 31.30 30.77 30.80 1539385
20020531 30.85 30.86 30.36 30.53 2514096
20020603 30.63 30.63 29.77 29.82 1269469
20020604 28.59 29.41 27.94 29.06 5542066
20020605 29.09 29.42 29.09 29.35 1542735
20020606 29.36 29.38 28.73 29.05 1953470
20020607 29.02 29.41 28.88 29.36 1722771
20020610 29.20 29.46 29.09 29.26 1830654
20020611 29.20 29.27 28.48 28.48 2088149
20020612 28.48 28.73 28.30 28.68 1545805
20020613 28.66 28.66 28.14 28.15 1801904
20020614 28.15 28.66 27.69 28.40 2504048
20020617 28.63 29.46 28.62 29.32 1264445
20020618 29.38 29.76 28.99 29.62 1414057
20020619 29.61 29.72 29.16 29.25 1057752
20020620 29.14 29.33 28.77 29.10 970943
20020621 28.80 29.38 28.39 28.53 2130157
20020624 28.22 28.78 27.94 28.50 1391029
20020625 28.59 28.91 28.09 28.23 1309943
20020626 27.72 28.19 27.53 28.04 2181530
20020627 28.15 28.15 27.47 27.68 1923160
20020628 27.57 28.18 27.57 28.09 1494944
20020701 27.88 28.08 27.30 27.34 1425399
20020702 27.38 27.61 26.03 26.30 2177790
20020703 26.12 26.16 25.51 25.72 2418288
20020705 25.99 26.48 25.88 26.35 1222305
20020708 26.42 26.78 25.95 26.29 1725746
20020709 26.47 26.64 25.01 25.01 1929671
20020710 25.05 25.44 23.75 23.94 3607483
20020711 23.96 24.16 23.42 23.88 3275135
20020712 24.01 24.11 23.57 23.94 2216718
20020715 23.76 23.81 22.67 23.45 2255370
20020716 23.39 23.59 22.91 22.95 2969108
20020717 23.46 23.46 21.07 21.11 5229327
20020718 21.40 21.40 20.03 20.05 7338541
20020719 19.71 20.62 19.68 20.46 3996077
20020722 20.50 21.04 19.60 19.71 2696746
20020723 19.85 20.14 18.73 18.83 3249506
20020724 18.23 18.70 17.56 18.31 7427897
20020725 18.30 18.41 16.60 17.47 15776090
20020726 17.53 19.72 17.53 19.49 18482948
20020729 20.75 21.81 20.43 21.79 7518361
20020730 21.62 22.74 21.11 22.00 6640180
20020731 22.00 22.59 21.80 22.53 2741078
20020801 22.20 22.45 21.91 22.36 3453015
20020802 22.23 22.30 21.10 21.52 3586287
20020805 21.29 21.47 20.33 20.54 2710461
20020806 20.72 21.29 20.62 20.70 2164490
20020807 20.93 21.09 20.18 20.93 2309399
20020808 21.11 21.87 20.87 21.87 1863312
20020809 21.65 21.80 21.32 21.65 2069593
20020812 21.47 21.85 21.19 21.73 1406835
20020813 21.58 21.91 21.06 21.24 2126531
20020814 21.27 22.03 20.93 21.99 2143571
20020815 22.22 23.10 22.22 22.51 4350315
20020816 22.51 23.10 22.06 22.24 2333227
20020819 22.38 22.84 21.94 22.64 1808175
20020820 22.65 23.15 22.50 23.08 2035236
20020821 23.46 23.65 22.87 23.06 2706859
20020822 23.06 23.56 22.63 23.46 2506259
20020823 23.46 23.46 22.75 22.90 1350451
20020826 23.08 23.10 22.36 22.94 876796
20020827 22.99 23.32 22.19 22.36 1448812
20020828 22.05 22.28 21.40 21.90 1502564
20020829 21.48 22.12 21.34 21.90 1183515
20020830 21.72 22.33 21.65 21.96 1079613
20020903 21.96 21.96 21.21 21.39 1506859
20020904 21.76 22.05 21.22 21.99 2088572
20020905 21.84 21.84 21.27 21.40 1727131
20020906 21.58 21.73 21.28 21.70 1481784
20020909 21.63 22.31 21.25 22.06 1306397
20020910 22.04 22.34 21.93 22.30 1274672
20020911 22.74 23.03 22.67 22.90 1997415
20020912 22.84 23.46 22.74 22.92 2774881
20020913 22.81 23.26 22.65 23.17 1678366
20020916 23.17 23.17 22.39 23.06 1685016
20020917 23.78 23.93 22.29 22.46 1727962
20020918 22.38 22.67 21.84 22.35 1448119
20020919 22.36 22.36 21.47 21.76 1757055
20020920 21.91 22.18 21.27 21.41 3075781
20020923 21.42 21.80 21.29 21.76 1909029
20020924 21.58 22.28 21.47 21.57 2898178
20020925 21.91 22.04 21.02 21.65 1896007
20020926 21.90 22.45 21.83 22.16 2365277
20020927 21.77 21.94 20.82 20.98 2332213
20020930 20.59 21.06 19.99 20.93 2006918
20021001 20.97 21.98 20.63 21.89 1794812
20021002 22.05 22.05 20.54 20.65 2554060
20021003 20.80 21.43 20.34 20.39 1778485
20021004 20.48 20.86 19.56 20.22 1924737
20021007 20.22 20.47 19.72 19.96 1779171
20021008 20.12 21.25 19.85 20.88 2559411
20021009 20.89 20.95 19.61 19.72 1805925
20021010 19.71 21.41 19.68 21.41 2742020
20021011 22.96 23.29 22.70 22.90 3241280
20021014 22.78 23.32 21.94 22.27 1629352
20021015 22.89 24.13 22.89 23.81 1813333
20021016 23.81 24.21 23.60 23.99 1769979
20021017 24.56 25.33 24.41 24.80 2944660
20021018 24.70 24.89 24.13 24.49 1649520
20021021 24.50 25.33 24.09 25.07 2212028
20021022 24.78 24.87 24.38 24.46 1782876
20021023 24.50 24.51 19.72 23.33 7605930
20021024 23.51 25.09 23.51 24.10 4145958
20021025 24.24 24.72 23.71 24.59 2102682
20021028 25.07 25.40 24.36 24.40 3574669
20021029 23.87 24.18 23.07 23.74 2004449
20021030 23.74 24.56 23.47 24.38 4941426
20021031 24.32 24.53 23.66 23.91 2494791
20021101 23.73 24.47 23.54 24.32 1502719
20021104 24.53 24.70 24.24 24.32 1829934
20021105 24.32 24.50 23.91 24.14 971904
20021106 24.42 24.75 23.83 24.50 1412992
20021107 24.50 24.50 23.64 23.67 1059710
20021108 23.57 23.98 23.17 23.62 1268387
20021111 23.50 23.73 23.30 23.44 1140793
20021112 23.48 24.24 23.40 23.83 1254941
20021113 23.58 24.49 23.26 23.92 1457033
20021114 24.20 24.86 24.20 24.65 1243417
20021115 24.42 25.55 24.39 25.55 1536470
20021118 25.56 25.61 24.85 25.00 1231069
20021119 25.00 25.23 24.75 24.95 1142851
20021120 24.95 25.82 24.80 25.82 1332046
20021121 26.06 26.60 25.99 26.06 2537459
20021122 26.06 26.76 25.89 26.65 1355507
20021125 26.53 26.70 25.88 26.14 1521515
20021126 26.01 26.53 25.69 25.96 2614427
20021127 25.98 26.42 25.86 26.27 1157120
20021129 26.45 27.17 26.24 27.14 787785
20021202 27.33 27.37 26.00 26.24 1357016
20021203 26.06 26.36 25.97 26.19 800133
20021204 26.20 26.20 25.48 25.92 1152318
20021205 26.02 26.06 25.58 25.80 1034329
20021206 25.58 25.98 25.47 25.72 1028566
20021209 25.55 25.80 25.07 25.20 922239
20021210 25.28 25.73 24.97 25.69 1198828
20021211 25.69 26.01 25.58 25.67 895760
20021212 25.67 25.87 25.35 25.35 859540
20021213 25.07 25.26 24.69 24.76 2876748
20021216 24.82 25.77 24.75 25.77 1482689
20021217 25.73 26.00 25.39 25.47 854600
20021218 25.47 25.47 24.85 25.00 953794
20021219 24.99 25.44 24.72 24.77 1079055
20021220 24.85 24.97 24.64 24.94 1659673
20021223 24.94 25.18 24.53 24.80 1042972
20021224 24.85 24.93 24.56 24.71 367277
20021226 24.75 25.48 24.75 24.95 651686
20021227 25.17 25.30 24.43 24.52 821105
20021230 24.66 25.15 24.33 25.02 1200778
20021231 24.85 25.03 24.66 25.03 846680
20030102 25.03 25.79 24.88 25.79 1133169
20030103 25.60 25.82 25.48 25.78 1307430
20030106 25.84 27.08 25.84 26.95 1632824
20030107 26.96 26.96 26.33 26.46 1960396
20030108 26.46 26.46 25.66 25.66 1884489
20030109 25.88 26.46 25.85 26.29 1602489
20030110 26.10 26.43 25.91 26.11 1088006
20030113 26.43 26.49 26.02 26.26 1208668
20030114 26.21 26.68 25.82 26.68 885314
20030115 26.35 26.37 25.66 25.81 2701649
20030116 25.81 25.81 24.52 24.95 3793872
20030117 24.92 25.12 24.41 25.07 2438830
20030121 25.25 25.26 24.60 24.85 1633097
20030122 24.85 24.91 24.34 24.49 1665337
20030123 24.66 24.97 24.43 24.82 646709
20030124 24.55 24.56 23.82 24.04 1571473
20030127 23.52 24.39 23.04 23.04 2766538
20030128 23.05 23.57 22.99 23.39 2094526
20030129 23.22 24.12 22.96 23.90 2453522
20030130 23.90 24.00 23.61 23.70 1752263
20030131 23.70 24.19 23.61 23.99 1576370
20030203 23.93 24.02 23.74 23.94 2242940
20030204 23.16 23.19 22.35 22.74 5183738
20030205 23.08 23.35 22.60 22.76 2436654
20030206 22.76 22.77 22.15 22.15 3329857
20030207 22.38 22.46 21.69 21.77 1920130
20030210 21.79 22.22 21.79 22.22 1270020
20030211 22.43 22.49 21.69 21.78 1418434
20030212 21.78 22.13 21.72 21.74 1211525
20030213 21.85 22.12 21.35 21.94 2066231
20030214 21.94 22.47 21.80 21.80 2286879
20030218 21.80 22.05 21.58 21.77 2166761
20030219 21.87 22.02 21.55 21.61 997270
20030220 21.72 21.83 21.37 21.56 883137
20030221 21.67 21.94 21.32 21.81 1060935
20030224 21.85 21.98 21.66 21.86 1999030
20030225 21.87 21.97 21.64 21.89 1845039
20030226 21.90 22.05 21.69 21.77 1802460
20030227 21.91 22.69 21.88 22.44 3201305
20030228 22.50 23.08 22.38 22.69 1771580
20030303 23.01 23.14 22.74 22.86 1864628
20030304 22.86 22.86 22.53 22.53 1530254
20030305 22.53 22.88 22.53 22.83 1683293
20030306 22.75 22.91 22.57 22.64 1237508
20030307 22.64 22.88 21.85 22.79 1416121
20030310 22.69 22.76 22.11 22.11 2202674
20030311 22.16 22.40 21.87 21.89 1874966
20030312 21.80 21.94 21.32 21.74 2077794
20030313 21.96 22.94 21.96 22.86 1700298
20030314 22.91 23.52 22.86 23.07 1069369
20030317 23.07 24.04 22.84 24.00 2232738
20030318 24.00 24.19 23.27 23.52 2822720
20030319 23.48 24.19 23.45 24.13 3081186
20030320 24.13 24.57 23.74 24.36 1669282
20030321 24.57 25.06 24.27 25.06 1363748
20030324 24.54 24.55 23.91 24.22 1297499
20030325 24.22 24.76 24.02 24.34 2557316
20030326 24.34 24.44 23.94 24.19 994550
20030327 24.19 24.44 23.84 24.24 1034998
20030328 23.96 24.29 23.83 23.94 1154058
20030331 23.58 23.85 23.37 23.58 998323
20030401 23.59 24.03 23.48 23.97 1877856
20030402 24.27 24.87 24.26 24.72 1506653
20030403 24.92 24.93 24.51 24.59 1531463
20030404 24.77 25.15 24.64 25.10 1132350
20030407 25.59 25.88 25.02 25.02 936299
20030408 25.07 25.22 24.85 25.10 1136529
20030409 25.10 25.63 24.87 24.90 1700412
20030410 24.90 25.10 24.66 25.10 1801404
20030411 25.11 25.59 24.89 25.02 922815
20030414 25.02 25.59 25.02 25.59 907713
20030415 25.59 26.02 25.40 25.95 1073561
20030416 26.11 26.40 25.85 25.94 1278781
20030417 25.85 26.25 25.68 26.18 1160800
20030421 26.37 26.42 26.07 26.11 1554789
20030422 26.11 27.48 26.06 27.34 2849751
20030423 27.39 27.47 26.97 27.40 1587285
20030424 27.07 27.08 26.52 26.63 1875968
20030425 26.74 26.80 25.99 26.18 1441528
20030428 26.29 26.92 26.28 26.77 979041
20030429 26.25 26.31 25.59 25.81 3169716
20030430 25.81 25.81 24.99 25.47 5948003
20030501 25.61 25.76 25.45 25.70 2804581
20030502 25.62 26.02 25.50 26.01 1455281
20030505 26.00 26.03 25.41 25.60 1546834
20030506 25.63 25.97 25.62 25.74 1142058
20030507 25.59 25.70 25.28 25.40 1028256
20030508 25.22 25.40 24.92 25.06 1089741
20030509 25.10 25.33 24.99 25.24 1388133
20030512 25.02 25.36 24.79 25.23 2520617
20030513 25.22 25.44 25.02 25.19 1919789
20030514 25.20 25.47 24.93 25.41 1725357
20030515 25.40 25.77 25.21 25.45 1647422
20030516 25.36 25.66 25.22 25.37 1011267
20030519 25.22 25.35 24.59 24.62 2223304
20030520 24.70 24.76 24.29 24.59 2102627
20030521 24.41 24.77 24.27 24.63 1816910
20030522 24.64 24.97 24.48 24.90 2077277
20030523 24.81 25.28 24.62 25.13 1739649
20030527 25.07 25.65 24.87 25.64 1305883
20030528 25.51 25.82 25.51 25.74 1776055
20030529 26.28 26.85 26.28 26.41 2878875
20030530 26.41 27.13 26.37 27.13 1576768
20030602 27.29 27.66 27.27 27.31 2057591
20030603 27.34 27.35 26.34 26.52 1969948
20030604 26.52 26.88 26.31 26.78 1297523
20030605 26.70 27.07 26.58 26.96 1390290
20030606 27.26 27.61 26.92 26.96 1878260
20030609 26.91 26.92 26.32 26.48 1580004
20030610 26.72 26.85 26.48 26.80 1180081
20030611 26.98 27.95 26.94 27.93 2454278
20030612 28.37 28.49 27.64 28.18 1295635
20030613 28.23 28.29 27.54 27.93 1283770
20030616 27.95 28.33 27.80 28.20 1591869
20030617 28.45 28.52 27.92 28.02 1963746
20030618 28.03 28.39 27.81 27.96 1652141
20030619 27.89 27.97 27.16 27.16 1382065
20030620 27.37 27.37 27.05 27.08 2095345
20030623 27.14 27.37 27.11 27.23 1535778
20030624 27.23 27.99 27.19 27.77 1685715
20030625 27.84 27.97 27.27 27.30 1206914
20030626 27.30 27.81 27.07 27.59 2003925
20030627 27.54 27.88 27.31 27.61 929190
20030630 27.73 27.96 27.20 27.29 3087622
20030701 27.30 27.44 26.91 27.36 1486088
20030702 27.36 27.60 27.14 27.28 2247660
20030703 27.28 27.43 26.86 27.05 1250379
20030707 27.40 27.82 27.39 27.54 1601936
20030708 27.36 27.66 27.28 27.58 1367030
20030709 27.47 27.51 27.28 27.34 1389905
20030710 27.33 27.34 26.68 26.90 1635647
20030711 27.01 27.14 26.91 26.96 1443414
20030714 27.21 27.64 27.06 27.07 1726746
20030715 27.15 27.25 26.89 27.06 1415589
20030716 27.06 27.17 26.37 26.38 1997370
20030717 26.31 26.31 25.97 26.11 2496077
20030718 26.31 26.40 26.09 26.24 2205254
20030721 26.16 26.35 26.09 26.28 1571970
20030722 26.25 26.42 26.13 26.31 1497860
20030723 26.39 26.40 25.62 25.92 1362481
20030724 25.93 26.47 25.92 26.03 1437796
20030725 26.16 26.77 26.10 26.72 1144030
20030728 26.84 26.89 26.43 26.61 1361679
20030729 26.61 26.87 26.13 26.57 1098547
20030730 26.09 26.25 25.64 25.91 2562963
20030731 26.20 26.63 25.84 26.29 1996433
20030801 26.24 26.27 25.79 26.00 1856774
20030804 25.94 26.16 25.64 26.08 1644074
20030805 26.09 26.16 25.67 25.74 1912290
20030806 25.68 26.10 25.60 25.92 1979845
20030807 26.04 26.04 25.75 25.99 1240213
20030808 26.16 26.28 26.04 26.16 1399804
20030811 26.22 26.52 26.12 26.22 1785607
20030812 26.22 26.23 25.79 26.12 1309507
20030813 26.01 26.28 25.75 25.83 1026844
20030814 25.73 25.96 25.61 25.84 2539553
20030815 25.86 26.04 25.72 25.91 388612
20030818 26.06 26.13 25.92 26.04 476367
20030819 26.57 26.57 25.83 25.89 666860
20030820 25.90 26.04 25.72 25.92 1527156
20030821 26.24 26.43 26.05 26.13 1024838
20030822 26.24 26.24 25.77 25.83 1198074
20030825 25.83 25.83 25.42 25.70 816686
20030826 25.68 25.79 25.33 25.75 912067
20030827 25.68 25.69 25.54 25.64 1035004
20030828 25.68 25.75 25.30 25.75 1289843
20030829 25.80 25.98 25.62 25.98 1005842
20030902 26.01 26.16 25.78 26.15 918086
20030903 26.15 26.52 26.10 26.39 1382146
20030904 26.46 26.50 26.25 26.40 769732
20030905 26.31 26.50 26.25 26.47 924106
20030908 27.28 27.36 26.93 27.36 2753992
20030909 27.51 27.58 27.36 27.37 2895123
20030910 27.30 27.55 27.27 27.52 3105414
20030911 27.58 27.73 27.55 27.66 2654732
20030912 27.62 27.72 27.43 27.66 4100554
20030915 27.70 27.75 27.34 27.66 2191609
20030916 27.79 28.71 27.77 28.71 2716803
20030917 28.63 28.63 27.36 28.00 7588025
20030918 28.00 28.91 27.95 28.56 3671944
20030919 28.56 28.74 28.31 28.73 2575672
20030922 28.73 28.73 28.22 28.41 1692902
20030923 28.56 28.78 28.38 28.77 1551503
20030924 28.82 28.85 28.23 28.34 1938108
20030925 28.35 28.48 28.11 28.11 1034737
20030926 28.10 28.19 27.94 27.95 1588784
20030929 28.10 28.24 27.97 28.14 1904576
20030930 28.13 28.14 27.73 27.90 1767587
20031001 27.90 28.36 27.87 28.27 1755773
20031002 28.29 28.33 27.90 28.10 1730021
20031003 28.10 28.42 28.10 28.28 2087494
20031006 28.31 28.37 28.18 28.33 1471971
20031007 28.33 28.39 28.10 28.29 1096445
20031008 28.48 28.60 28.33 28.33 892953
20031009 28.51 28.55 28.02 28.03 1349053
20031010 28.06 28.06 27.71 27.91 1210205
20031013 27.94 28.27 27.81 28.24 598930
20031014 28.24 28.45 28.11 28.33 817157
20031015 28.40 28.55 28.16 28.29 896802
20031016 28.28 28.70 28.23 28.47 1034588
20031017 28.02 28.02 27.29 27.49 3708800
20031020 27.72 27.72 27.13 27.35 1558652
20031021 27.23 27.48 27.16 27.32 1273257
20031022 27.17 27.27 26.67 26.94 1764799
20031023 26.92 27.27 26.86 27.11 1088083
20031024 26.97 27.05 26.74 26.89 882068
20031027 27.05 27.29 26.96 27.10 1049853
20031028 27.05 27.09 26.56 26.97 1716614
20031029 26.89 27.31 26.73 27.22 1839931
20031030 27.22 29.46 27.22 28.66 4925642
20031031 28.61 28.92 28.60 28.72 1604580
20031103 28.85 29.26 28.61 29.26 1386618
20031104 29.26 29.58 29.02 29.35 1938292
20031105 29.27 29.27 28.78 28.85 1511661
20031106 28.48 28.76 28.47 28.66 1320248
20031107 28.66 28.78 28.11 28.12 1675862
20031110 28.21 28.33 28.09 28.18 965562
20031111 28.00 28.00 27.71 27.84 1283478
20031112 27.87 28.20 27.76 27.79 1718472
20031113 27.84 28.01 27.81 27.95 1197860
20031114 27.95 28.13 27.61 27.70 944855
20031117 27.35 29.59 27.35 28.43 13747646
20031118 28.51 28.51 27.47 27.72 3030357
20031119 28.14 28.14 27.04 27.05 5141479
20031120 27.06 27.06 26.48 26.48 3013499
20031121 26.97 27.08 26.50 26.73 2158776
20031124 27.02 27.46 26.97 27.21 2335190
20031125 27.50 28.02 27.34 27.96 4124015
20031126 28.10 28.19 27.91 28.17 2490896
20031128 28.17 28.18 27.95 27.95 975783
20031201 28.02 28.34 27.94 28.24 2197670
20031202 28.06 28.54 28.02 28.48 2446560
20031203 28.63 28.80 28.54 28.65 3253230
20031204 28.73 28.89 28.57 28.87 2329349
20031205 28.87 29.18 28.68 28.76 2090282
20031208 28.82 29.04 28.74 28.89 2122803
20031209 28.89 28.89 28.53 28.60 2065990
20031210 28.66 28.86 28.55 28.65 1729092
20031211 28.66 28.87 28.59 28.85 1106401
20031212 28.89 28.99 28.72 28.88 1067508
20031215 29.03 29.08 28.49 28.51 1422990
20031216 28.51 28.69 28.47 28.69 1189099
20031217 28.69 28.74 28.56 28.74 2952571
20031218 28.81 29.06 28.67 29.04 1439981
20031219 29.18 29.18 28.66 28.84 2194085
20031222 28.85 28.85 28.61 28.69 1725906
20031223 28.69 29.01 28.69 28.97 1657013
20031224 28.85 29.22 28.82 29.09 396366
20031226 29.15 29.31 29.15 29.19 602116
20031229 29.37 29.62 29.15 29.60 2195056
20031230 29.58 30.13 29.56 30.06 2362903
20031231 30.13 30.16 29.93 30.10 1044104
20040102 30.17 30.28 30.00 30.06 1364911
20040105 30.21 30.35 29.81 30.13 1101283
20040106 30.10 30.11 29.69 29.91 1351209
20040107 30.10 30.10 29.81 29.91 2372257
20040108 30.06 30.10 29.84 30.10 3228884
20040109 30.10 30.79 30.03 30.60 2305593
20040112 31.12 31.55 31.01 31.48 2863941
20040113 31.54 31.78 31.42 31.70 2355525
20040114 31.84 32.00 31.73 31.85 1938411
20040115 31.94 31.95 31.76 31.83 1851062
20040116 31.92 32.28 31.85 32.28 2272260
20040120 31.99 31.99 31.58 31.77 2182276
20040121 31.80 32.21 31.80 32.07 2792139
20040122 31.98 31.98 31.69 31.84 1689670
20040123 31.84 32.14 31.52 31.77 2262116
20040126 31.80 31.84 31.18 31.52 1779522
20040127 31.46 31.57 31.08 31.14 1336322
20040128 31.12 31.56 30.79 30.79 1755412
20040129 30.89 31.77 30.88 31.59 2059092
20040130 31.43 32.14 31.42 31.98 3224009
20040202 32.26 32.77 32.15 32.55 2195978
20040203 32.64 32.94 32.47 32.74 1433420
20040204 32.71 32.71 31.97 32.06 1403250
20040205 32.06 32.18 31.73 32.08 1149107
20040206 32.03 32.53 32.03 32.47 1174271
20040209 32.40 32.91 32.40 32.76 1463195
20040210 32.61 32.89 32.43 32.65 1187183
20040211 32.61 32.62 32.08 32.58 1639737
20040212 32.58 32.94 32.58 32.90 1252530
20040213 32.79 33.12 32.62 32.81 1762659
20040217 32.87 32.99 32.75 32.77 1308786
20040218 32.77 32.83 32.55 32.70 716578
20040219 32.72 32.93 32.58 32.70 880605
20040220 32.77 32.85 32.46 32.68 826324
20040223 32.68 32.74 32.24 32.38 848853
20040224 32.30 32.30 31.99 32.07 914464
20040225 32.05 32.29 31.96 32.16 1058596
20040226 32.13 32.27 31.84 32.17 950695
20040227 32.23 32.50 32.09 32.44 1327758
20040301 32.44 32.87 32.29 32.30 1121967
20040302 32.27 32.49 32.14 32.24 825270
20040303 32.24 32.69 32.10 32.64 1038175
20040304 32.64 32.64 32.22 32.43 973355
20040305 32.30 32.44 32.03 32.06 1192453
20040308 32.11 32.18 31.89 31.95 1156090
20040309 31.95 31.95 31.44 31.56 1094959
20040310 31.62 31.62 30.87 30.98 990351
20040311 30.97 30.98 30.29 30.44 2136428
20040312 30.47 30.84 30.31 30.84 1096145
20040315 30.84 30.84 29.84 30.00 1299300
20040316 30.21 30.66 30.15 30.60 2890027
20040317 30.72 30.96 30.55 30.85 1179541
20040318 30.66 30.92 30.47 30.81 1849876
20040319 30.73 30.93 30.44 30.49 1014593
20040322 30.49 30.49 29.93 30.10 942131
20040323 30.10 30.28 29.83 29.99 1131980
20040324 29.91 30.13 29.57 29.75 1751592
20040325 29.87 30.40 29.74 30.22 1802578
20040326 30.22 30.37 30.06 30.16 1010113
20040329 30.32 30.66 30.20 30.54 2398236
20040330 30.54 30.89 30.43 30.74 2007053
20040331 30.73 30.74 30.48 30.59 3847484
20040401 30.97 31.82 30.92 31.17 7705823
20040402 31.33 32.43 31.33 32.38 3629244
20040405 32.23 32.43 31.94 32.39 4147614
20040406 32.29 32.31 31.70 31.82 3992389
20040407 32.09 32.20 31.90 32.05 5869791
20040408 32.51 33.07 32.46 32.86 6278085
20040412 32.93 33.29 32.76 33.04 4548883
20040413 33.12 33.23 32.20 32.20 4152819
20040414 32.42 32.42 31.48 31.68 4261723
20040415 31.74 32.17 31.43 32.16 4364383
20040416 32.16 33.04 32.11 32.82 4724666
20040419 32.73 32.96 32.47 32.93 2814736
20040420 32.94 32.96 32.28 32.53 3770546
20040421 32.59 32.59 32.16 32.43 3466212
20040422 32.47 33.23 32.28 32.97 3482476
20040423 32.98 32.98 32.49 32.74 3761829
20040426 32.73 32.89 32.39 32.70 3043735
20040427 32.93 33.16 32.82 32.90 2711686
20040428 32.82 32.86 32.28 32.47 3548053
20040429 32.16 32.69 31.42 32.17 7935075
20040430 32.20 32.38 31.26 31.26 2736148
20040503 31.13 31.76 31.13 31.67 3519038
20040504 31.76 32.09 31.23 31.51 4043524
20040505 31.82 31.82 31.33 31.50 4602880
20040506 31.36 31.56 31.00 31.03 3063382
20040507 30.74 31.11 30.73 30.92 3462178
20040510 30.55 30.74 30.12 30.59 4137725
20040511 30.59 31.09 30.59 30.95 2972563
20040512 30.71 31.43 30.65 31.36 5039539
20040513 30.90 31.24 30.74 30.86 3375653
20040514 30.86 31.11 30.60 30.92 2387835
20040517 30.55 31.23 30.17 30.60 1871286
20040518 30.59 30.77 30.52 30.67 2273075
20040519 30.71 30.86 30.09 30.38 3610768
20040520 30.38 30.38 29.96 30.11 2083891
20040521 30.30 30.72 30.24 30.56 2307815
20040524 30.70 30.70 30.25 30.37 1607287
20040525 30.24 30.72 30.08 30.65 2085062
20040526 30.55 30.72 30.36 30.53 4246630
20040527 30.53 30.78 30.40 30.53 2514305
20040528 30.51 30.63 30.32 30.50 3149387
20040601 30.51 30.74 30.30 30.72 2635700
20040602 30.74 31.21 30.74 31.17 2833082
20040603 31.09 31.32 30.84 31.29 2777133
20040604 31.32 31.42 30.97 31.10 2142312
20040607 31.17 31.70 31.16 31.70 3193365
20040608 31.50 31.67 31.42 31.53 2791567
20040609 31.49 31.57 31.17 31.22 1754792
20040610 31.45 31.97 31.43 31.91 3641720
20040614 31.84 31.99 31.30 31.52 2087140
20040615 31.67 31.98 31.66 31.89 2484715
20040616 31.97 32.07 31.76 31.80 2013759
20040617 31.70 31.86 31.34 31.76 2607274
20040618 31.45 32.09 31.43 31.89 2660207
20040621 31.87 31.99 31.44 31.58 1747932
20040622 31.41 31.67 31.10 31.60 2600027
20040623 31.60 31.68 31.13 31.64 4571854
20040624 31.60 31.76 31.34 31.60 3391036
20040625 31.49 32.14 31.49 32.14 7012437
20040628 32.14 32.26 31.50 31.53 3911170
20040629 31.56 31.59 31.19 31.26 2134636
20040630 31.18 31.37 30.98 31.32 2578414
20040701 31.45 31.45 30.58 30.68 4059873
20040702 30.54 30.68 30.21 30.61 3836754
20040706 30.15 30.45 29.99 30.40 4543123
20040707 30.21 30.31 30.09 30.28 4241836
20040708 30.28 30.28 29.79 29.89 2532729
20040709 29.90 30.11 29.84 29.92 2261855
20040712 30.00 30.13 29.79 30.00 2024889
20040713 30.13 30.23 30.04 30.22 1390348
20040714 30.22 30.31 29.96 30.10 2060091
20040715 30.10 30.22 29.85 30.00 5431067
20040716 30.10 30.13 29.59 29.59 3310278
20040719 29.60 29.74 29.18 29.36 2786002
20040720 29.36 29.36 28.37 29.15 4605244
20040721 29.17 29.35 28.59 28.59 2781602
20040722 28.59 28.59 27.94 28.24 3907158
20040723 27.43 28.09 26.42 27.55 9577909
20040726 28.05 28.43 27.85 28.34 6159048
20040727 28.50 29.13 28.50 28.90 4959982
20040728 28.71 28.94 28.47 28.71 2740447
20040729 28.71 28.82 28.37 28.43 3150705
20040730 28.43 28.66 28.35 28.64 1629514
20040802 28.68 28.68 27.97 28.30 2224712
20040803 28.37 28.72 28.21 28.71 3623990
20040804 28.40 28.55 27.97 28.19 2835958
20040805 27.82 28.01 26.81 26.85 5115543
20040806 26.27 26.32 25.80 26.16 7193494
20040809 25.78 26.22 25.54 26.09 3753538
20040810 26.09 26.47 26.09 26.45 4382903
20040811 26.27 26.37 25.99 26.26 2227689
20040812 26.06 26.12 25.36 25.50 3939513
20040813 25.38 25.48 24.97 25.45 4153572
20040816 25.45 26.02 25.44 25.95 2819521
20040817 25.95 26.77 25.81 26.29 5078400
20040818 26.10 26.35 26.07 26.29 2634194
20040819 27.04 27.39 26.65 26.67 4267461
20040820 26.62 26.93 26.60 26.84 2275444
20040823 26.89 26.89 26.32 26.39 2558872
20040824 26.58 26.58 26.22 26.39 2002111
20040825 26.46 26.81 26.29 26.75 1821313
20040826 26.87 26.87 26.47 26.47 1896635
20040827 26.50 26.87 26.43 26.85 3956338
20040830 26.88 26.97 26.68 26.85 2717410
20040831 26.87 26.92 26.76 26.80 2969906
20040901 26.80 26.81 26.26 26.26 3524984
20040902 26.27 26.57 25.96 26.54 3870145
20040903 26.73 26.87 26.48 26.52 1484824
20040907 26.52 27.02 26.45 26.56 3248804
20040908 26.70 26.83 26.47 26.47 2835684
20040909 26.52 26.52 25.89 26.21 2336752
20040910 26.31 26.32 26.04 26.20 2439496
20040913 26.09 26.42 26.02 26.40 2760201
20040914 26.42 27.29 26.36 26.74 2187458
20040915 26.74 27.34 26.02 26.53 4334667
20040916 26.73 27.20 26.68 27.09 3268392
20040917 27.22 27.49 27.13 27.36 4350998
20040920 27.18 27.30 26.65 26.88 2190030
20040921 27.22 27.39 27.08 27.33 3944394
20040922 27.33 27.33 26.71 26.75 2086900
20040923 26.87 26.95 26.55 26.56 2438982
20040924 26.70 26.71 26.47 26.69 1970654
20040927 26.57 26.69 25.43 25.45 8095176
20040928 25.36 25.70 25.17 25.30 3806545
20040929 25.18 25.40 24.89 25.34 3438518
20040930 25.34 25.71 25.20 25.71 3878684
20041001 25.98 26.21 25.85 26.06 2454027
20041004 26.06 26.31 26.06 26.18 2405805
20041005 26.11 26.21 25.83 25.87 2299075
20041006 25.95 26.53 25.89 26.53 3414471
20041007 26.52 26.52 26.25 26.28 2832469
20041008 26.17 26.47 26.16 26.32 2257411
20041011 26.44 26.68 26.39 26.45 2143994
20041012 26.21 26.60 26.21 26.46 2987679
20041013 26.63 26.73 26.38 26.44 2664401
20041014 26.75 26.75 25.46 25.66 8064443
20041015 25.67 25.67 24.57 24.84 12232199
20041018 24.83 25.09 24.75 24.81 7589557
20041019 24.82 24.92 24.07 24.10 5939609
20041020 24.07 24.38 24.04 24.29 6703695
20041021 24.45 24.47 24.05 24.23 4718511
20041022 24.29 24.77 24.19 24.21 4579504
20041025 23.76 24.42 23.51 24.17 3865439
20041026 25.51 25.82 24.94 25.76 5708017
20041027 25.77 26.21 25.41 26.04 3310441
20041028 25.66 26.23 25.53 26.11 3849365
20041029 26.19 26.43 26.01 26.41 2900623
20041101 26.43 26.50 26.25 26.29 2230536
20041102 26.34 26.83 26.34 26.54 2622095
20041103 27.33 27.61 26.95 27.15 4337882
20041104 27.45 28.27 27.14 28.08 5953497
20041105 28.18 28.46 28.00 28.24 4417994
20041108 28.24 28.58 28.20 28.45 2533882
20041109 28.45 28.61 28.17 28.24 2540311
20041110 27.89 28.45 27.72 28.35 3344518
20041111 28.33 28.37 28.06 28.08 2764831
20041112 28.19 28.46 27.84 28.42 3350562
20041115 28.34 28.58 28.21 28.48 2572330
20041116 28.48 28.62 28.31 28.35 1580638
20041117 28.35 28.57 28.05 28.16 3246017
20041118 28.27 28.30 27.96 28.23 1848107
20041119 28.15 28.31 27.77 27.77 2328779
20041122 27.78 28.17 27.63 28.12 3441604
20041123 28.03 28.23 27.84 28.18 2753515
20041124 28.44 28.53 28.21 28.31 1869196
20041126 28.40 28.50 28.19 28.32 474371
20041129 28.27 28.43 27.87 28.03 2097059
20041130 28.07 28.50 27.91 28.37 2920040
20041201 28.37 29.26 28.37 29.19 2719824
20041202 29.15 29.20 28.93 29.12 1771595
20041203 29.06 29.11 28.70 28.95 3112412
20041206 28.73 29.07 28.70 29.01 2001516
20041207 28.97 29.43 28.63 28.63 4162741
20041208 28.88 28.98 28.64 28.85 2437063
20041209 28.75 28.88 28.44 28.64 2619210
20041210 29.16 29.16 28.34 28.83 3015971
20041213 28.93 29.11 28.92 29.02 2757258
20041214 28.95 29.18 28.95 29.13 2144733
20041215 29.11 29.13 28.77 28.90 3500546
20041216 29.01 29.12 28.87 29.02 2760582
20041217 28.75 29.13 28.75 29.10 3606639
20041220 29.10 29.26 28.68 28.70 2366761
20041221 28.63 28.74 28.36 28.54 4601865
20041222 28.62 28.99 28.51 28.95 2762755
20041223 28.83 29.06 28.80 28.99 1850486
20041227 28.95 28.96 28.71 28.81 1469831
20041228 28.81 29.20 28.81 29.20 3069657
20041229 29.09 29.30 29.08 29.26 2075837
20041230 29.24 29.33 29.10 29.10 1953511
20041231 29.14 29.34 29.00 29.00 2230886
20050103 29.30 29.62 29.14 29.14 3535058
20050104 29.26 29.52 28.92 28.98 2270894
20050105 28.95 29.05 28.79 28.93 3128071
20050106 29.30 29.31 28.94 29.06 3313414
20050107 29.13 29.13 28.85 28.93 2043626
20050110 28.85 29.06 28.78 29.00 1953511
20050111 28.91 29.38 28.76 29.18 3134974
20050112 29.26 29.37 29.10 29.37 2240856
20050113 29.37 29.45 29.14 29.17 1883720
20050114 29.32 29.36 29.13 29.33 1910818
20050118 29.17 29.71 28.96 29.68 2729265
20050119 29.53 29.54 28.94 28.95 2383761
20050120 28.75 28.90 28.44 28.52 2388746
20050121 28.52 28.72 28.29 28.32 1609796
20050124 28.79 29.07 28.16 28.92 3149929
20050125 28.92 29.13 28.82 28.91 2352189
20050126 28.93 29.42 28.91 29.33 3563563
20050127 29.26 29.52 29.12 29.24 2652061
20050128 29.30 29.38 28.63 28.87 2726070
20050131 29.53 29.53 29.13 29.37 3240939
20050201 30.03 30.24 29.16 30.08 10279738
20050202 30.07 30.08 29.60 29.71 5920481
20050203 29.71 30.05 29.65 30.04 4613624
20050204 30.04 30.30 29.95 30.25 3290534
20050207 30.25 30.68 30.21 30.50 3906638
20050208 30.59 30.59 30.30 30.43 2645158
20050209 30.36 30.39 29.77 29.77 5271654
20050210 29.77 30.55 29.60 30.35 5553631
20050211 30.39 31.01 30.28 30.82 4647114
20050214 30.65 30.72 30.35 30.53 2665738
20050215 30.63 30.87 30.35 30.43 2939150
20050216 30.39 30.41 29.87 29.96 3340257
20050217 30.08 30.15 29.89 30.10 2670850
20050218 30.16 30.17 29.84 29.84 2433356
20050222 29.74 30.03 29.66 29.66 2780394
20050223 29.67 29.96 29.67 29.84 1715505
20050224 29.92 29.98 29.74 29.91 1387002
20050225 29.83 30.47 29.73 30.37 1995564
20050228 30.33 30.35 29.74 29.98 2471064
20050301 30.00 30.28 30.00 30.01 2616526
20050302 30.01 30.07 29.79 29.88 2315888
20050303 29.92 30.04 29.42 29.66 2492283
20050304 29.89 30.10 29.45 29.92 3585932
20050307 29.89 30.13 29.74 30.03 1828628
20050308 29.92 30.03 29.69 29.80 2844561
20050309 29.66 29.84 29.49 29.57 1510350
20050310 29.68 30.06 29.60 30.06 2114311
20050311 29.95 29.96 29.56 29.64 1946481
20050314 29.65 29.89 29.51 29.84 2116996
20050315 29.84 29.88 29.53 29.59 1857900
20050316 29.50 29.50 28.98 29.37 2940428
20050317 29.35 29.42 29.02 29.22 1537960
20050318 29.17 29.30 28.67 28.92 4357340
20050321 28.92 28.99 28.35 28.48 2927390
20050322 28.52 28.82 28.06 28.08 2366250
20050323 28.08 28.59 28.08 28.56 2935954
20050324 28.59 28.64 28.30 28.37 2772342
20050328 28.48 28.77 28.44 28.48 2481418
20050329 28.36 28.71 28.35 28.44 2573194
20050330 28.56 28.75 28.19 28.72 3178817
20050331 28.80 28.83 28.56 28.74 2394115
20050401 28.77 28.81 27.19 27.66 6597045
20050404 27.77 28.05 27.27 27.80 4834246
20050405 27.79 27.85 27.54 27.60 2941451
20050406 27.67 27.95 27.57 27.72 2200592
20050407 27.66 27.91 27.57 27.84 2630203
20050408 27.80 27.98 27.54 27.60 3501952
20050411 27.69 27.69 27.46 27.50 2806598
20050412 27.50 27.87 27.27 27.73 5318182
20050413 27.69 27.77 27.21 27.25 3067739
20050414 27.25 27.31 27.12 27.16 2994625
20050415 27.08 27.15 26.67 26.68 3250909
20050418 26.54 26.87 26.54 26.75 3459387
20050419 26.72 26.89 26.55 26.68 2777966
20050420 26.67 26.76 26.36 26.37 2244563
20050421 26.60 26.94 26.36 26.94 1977286
20050422 26.79 27.19 26.72 26.95 2486914
20050425 27.23 27.47 27.01 27.19 2057814
20050426 27.07 27.37 26.83 26.90 2007707
20050427 26.73 27.60 26.72 27.58 4060664
20050428 27.42 27.69 27.34 27.34 1909412
20050429 27.50 28.05 27.32 28.01 5400755
20050502 28.16 28.26 27.97 28.15 2397183
20050503 28.93 29.06 28.43 28.84 5927895
20050504 28.95 29.86 28.91 29.57 4947113
20050505 29.61 29.89 29.38 29.80 3350483
20050506 29.89 29.93 29.59 29.67 2854787
20050509 29.74 29.89 29.53 29.89 2778477
20050510 29.59 29.89 29.31 29.50 3098928
20050511 29.50 29.92 29.31 29.85 2916909
20050512 29.82 30.00 29.62 29.64 2861817
20050513 29.73 29.73 28.95 29.16 3324151
20050516 29.12 29.48 28.79 29.45 2420318
20050517 29.27 29.73 29.10 29.66 2963308
20050518 29.67 29.85 29.42 29.48 7874503
20050519 29.54 29.72 29.40 29.67 3290406
20050520 29.67 29.67 29.21 29.26 3571104
20050523 29.53 29.88 29.37 29.59 3053423
20050524 29.69 29.87 29.55 29.60 3893600
20050525 29.62 29.69 29.43 29.56 2912051
20050526 29.66 29.88 29.59 29.78 2159177
20050527 29.90 29.96 29.72 29.85 1666294
20050531 29.92 29.92 29.62 29.63 3175749
20050601 29.65 29.95 29.65 29.85 2441154
20050602 29.85 30.07 29.71 30.00 2727604
20050603 30.00 30.18 29.87 30.03 2881758
20050606 30.03 30.11 29.90 29.98 2511328
20050607 30.00 30.39 29.90 30.17 2421341
20050608 30.47 30.56 30.32 30.42 4595000
20050609 30.42 30.94 30.31 30.90 4143936
20050610 30.91 30.91 30.69 30.81 4355873
20050613 30.73 30.81 30.51 30.58 2320371
20050614 30.58 30.91 30.54 30.73 2112754
20050615 30.85 30.88 30.51 30.78 1768803
20050616 30.78 30.78 30.57 30.64 1365133
20050617 30.87 30.88 30.57 30.61 3046265
20050620 30.51 30.69 30.35 30.59 1439209
20050621 30.62 30.73 30.50 30.58 1373519
20050622 30.58 30.73 30.36 30.50 2663814
20050623 30.50 30.51 30.12 30.19 1961172
20050624 30.12 30.35 30.02 30.03 1736276
20050627 29.96 30.50 29.88 30.36 2435360
20050628 30.38 30.64 30.10 30.62 1918861
20050629 30.80 31.40 30.79 31.38 4670346
20050630 31.40 31.52 31.10 31.11 5015060
20050701 31.18 31.28 31.07 31.17 1863844
20050705 31.04 31.77 31.01 31.70 2546156
20050706 31.58 31.76 31.52 31.54 2202205
20050707 31.25 31.84 31.05 31.84 2734332
20050708 31.64 31.65 31.20 31.50 5478448
20050711 31.72 32.25 31.61 32.21 4914937
20050712 32.21 32.38 32.01 32.26 3639254
20050713 32.07 32.23 31.97 32.13 2943727
20050714 32.39 32.63 32.32 32.42 2715146
20050715 32.43 32.68 32.43 32.63 2349467
20050718 32.64 32.78 32.50 32.66 1700699
20050719 32.82 32.98 32.54 32.87 2210337
20050720 32.66 32.98 32.51 32.73 2068283
20050721 32.65 32.65 32.12 32.24 3234059
20050722 32.17 32.43 31.99 32.34 2195216
20050725 32.27 32.39 31.96 32.07 1465638
20050726 32.08 32.25 31.95 32.13 1850248
20050727 32.26 32.61 32.17 32.59 3058716
20050728 33.41 33.93 33.28 33.88 6190111
20050729 34.12 34.83 34.10 34.65 5467775
20050801 34.81 35.01 34.64 34.86 4495639
20050802 35.02 35.37 34.78 35.13 3154647
20050803 35.06 35.31 34.87 35.13 2919967
20050804 35.27 35.58 35.04 35.20 3821458
20050805 35.29 35.29 34.44 34.64 3558825
20050808 34.84 34.88 34.31 34.36 2086834
20050809 34.83 35.06 34.71 34.94 4087140
20050810 35.03 35.60 34.92 35.01 2859359
20050811 35.10 35.22 34.82 35.14 2880451
20050812 35.14 35.24 34.87 34.94 2687701
20050815 34.98 35.21 34.86 35.09 2854912
20050816 35.09 35.12 34.61 34.68 2549460
20050817 34.61 34.71 34.43 34.46 4272267
20050818 34.41 34.68 34.09 34.56 5950476
20050819 34.71 35.01 34.59 34.90 2951478
20050822 35.02 35.64 35.02 35.53 4630068
20050823 35.60 35.64 35.30 35.44 2461915
20050824 35.47 35.54 34.91 34.96 2402578
20050825 35.16 35.17 34.84 35.10 2442475
20050826 34.93 35.45 34.69 35.21 2921873
20050829 35.16 35.16 33.82 34.84 5332456
20050830 34.83 34.83 34.10 34.59 3671146
20050831 34.08 34.31 33.29 33.85 8784931
20050901 33.67 33.98 33.13 33.22 5849336
20050902 33.41 33.58 33.21 33.40 2933054
20050906 33.68 34.12 33.57 34.05 4366927
20050907 34.02 34.17 33.86 34.00 2928080
20050908 34.46 34.46 33.43 33.55 5363007
20050909 33.54 33.57 32.95 33.12 7012959
20050912 32.84 33.30 32.84 33.16 5615903
20050913 33.27 34.27 33.23 33.71 5142466
20050914 33.71 33.90 33.63 33.66 3971133
20050915 33.67 34.13 33.66 34.01 3329351
20050916 34.22 34.58 34.18 34.42 5738622
20050919 34.54 34.63 34.18 34.41 3949142
20050920 34.34 34.74 34.07 34.17 4113821
20050921 34.17 34.17 33.14 33.22 4693800
20050922 33.00 33.44 32.18 33.22 4695570
20050923 33.31 34.22 33.12 33.83 3642785
20050926 35.37 35.38 34.58 34.77 6677913
20050927 34.77 34.97 34.46 34.75 3610683
20050928 34.29 35.05 33.98 34.85 3409479
20050929 34.95 35.61 34.70 35.53 4201026
20050930 35.53 35.80 35.09 35.50 3725567
20051003 35.33 35.34 34.50 34.70 3774352
20051004 35.16 35.16 34.43 34.52 2939075
20051005 34.42 34.48 33.88 33.88 4342956
20051006 33.88 34.01 33.63 33.81 2882834
20051007 33.80 33.81 33.15 33.60 4078939
20051010 33.57 33.67 33.13 33.19 2094826
20051011 33.23 33.47 32.92 33.01 2008505
20051012 32.84 33.44 32.83 33.11 2339886
20051013 33.07 33.26 32.82 32.82 2734079
20051014 32.83 33.64 32.80 33.49 2936295
20051017 33.43 33.47 32.93 33.25 1755483
20051018 33.03 33.11 32.64 32.73 3030704
20051019 32.73 33.66 32.39 33.63 3762851
20051020 33.67 34.02 33.00 33.24 3185905
20051021 33.59 33.74 33.23 33.47 3317218
20051024 33.50 34.25 33.48 34.09 2855282
20051025 34.09 34.30 33.82 34.22 3372448
20051026 34.01 34.83 34.01 34.47 4119382
20051027 35.80 35.80 34.81 34.83 4416259
20051028 34.81 35.20 34.16 35.18 4412468
20051031 35.35 35.77 35.34 35.63 4825746
20051101 35.61 36.19 35.49 35.93 6505145
20051102 35.93 36.50 35.78 36.45 4846599
20051103 36.75 36.75 36.02 36.31 3725062
20051104 36.20 36.25 35.87 36.18 3325307
20051107 36.24 36.28 35.76 36.23 3926392
20051108 35.88 36.02 35.65 35.76 3380537
20051109 35.84 36.24 35.65 35.88 3430459
20051110 36.06 36.63 35.74 36.58 3368404
20051111 36.67 36.70 36.29 36.41 2507598
20051114 36.88 37.04 35.99 36.23 3367014
20051115 36.16 36.36 35.83 36.08 2480046
20051116 36.20 36.20 35.59 35.89 1812862
20051117 35.99 36.99 35.76 36.88 3587176
20051118 37.11 37.11 36.33 36.75 3061542
20051121 36.64 36.78 36.38 36.59 1904238
20051122 36.59 36.82 36.33 36.78 2799673
20051123 36.79 37.16 36.65 36.87 1819434
20051125 36.99 36.99 36.40 36.64 775244
20051128 36.79 37.06 36.58 36.79 2554108
20051129 36.99 37.10 36.72 36.95 3675645
20051130 37.05 37.16 36.82 36.82 2789689
20051201 36.91 37.09 36.67 36.83 4073378
20051202 36.75 36.99 36.62 36.79 2061334
20051205 36.67 36.79 35.73 35.90 4752569
20051206 36.16 36.34 35.79 35.95 3695108
20051207 36.05 36.09 35.34 35.40 2577520
20051208 35.40 35.64 35.22 35.34 3463016
20051209 35.60 36.40 35.51 36.10 3462010
20051212 36.04 36.18 35.58 35.79 3205365
20051213 35.75 36.16 35.53 35.83 2802855
20051214 35.95 36.14 35.80 35.91 3382791
20051215 36.07 36.07 35.36 35.79 3235544
20051216 35.79 36.04 35.61 35.61 6108187
20051219 35.43 35.48 35.04 35.29 3937703
20051220 34.67 35.92 34.67 35.87 3857730
20051221 35.99 36.38 35.72 35.93 3038124
20051222 36.07 36.10 35.62 35.99 1760178
20051223 35.99 36.26 35.90 36.05 1128310
20051227 36.08 36.38 35.48 35.52 1692527
20051228 35.64 35.79 35.35 35.45 3325451
20051229 35.30 35.86 35.29 35.60 3248118
20051230 35.41 35.60 35.20 35.52 2053918
20060103 35.67 36.58 35.40 36.57 4833385
20060104 36.57 37.07 36.46 36.98 2874404
20060105 37.21 37.36 37.04 37.34 3859490
20060106 37.38 37.88 37.37 37.54 3321553
20060109 37.15 37.66 37.10 37.56 2768275
20060110 37.42 37.53 37.05 37.29 2186705
20060111 37.52 37.92 37.41 37.89 3049944
20060112 37.92 38.09 37.60 37.67 3146013
20060113 37.68 37.74 37.42 37.58 2162310
20060117 37.46 37.55 36.84 36.92 2679374
20060118 36.93 37.30 36.63 36.74 1829086
20060119 36.90 37.30 36.22 36.53 4834516
20060120 36.58 36.67 35.69 35.79 6377156
20060123 35.91 36.35 35.87 36.22 3129541
20060124 35.57 36.50 35.57 36.04 3659304
20060125 35.99 35.99 35.39 35.56 3616802
20060126 36.14 37.05 36.13 36.74 5983197
20060127 36.58 37.46 36.54 37.01 4393655
20060130 37.29 37.29 36.71 36.78 3398509
20060131 36.54 36.63 35.98 36.09 4254706
20060201 36.07 36.65 36.03 36.27 3902243
20060202 36.10 36.15 35.09 36.03 5787663
20060203 35.71 36.18 35.58 35.62 2850890
20060206 35.49 35.61 34.79 35.09 3721673
20060207 34.94 35.26 34.80 34.81 2671200
20060208 34.79 34.83 34.41 34.74 2884338
20060209 34.67 35.06 34.32 34.56 3493446
20060210 34.56 34.85 34.48 34.70 1807835
20060213 34.62 34.86 34.32 34.42 2865225
20060214 34.64 35.66 34.59 35.26 3372983
20060215 35.18 35.27 34.89 34.92 2546838
20060216 35.07 35.08 34.48 34.51 4162787
20060217 34.51 34.55 34.11 34.22 4873120
20060221 33.72 34.06 33.62 34.01 4993081
20060222 34.20 34.29 34.04 34.24 5533658
20060223 33.94 33.96 33.35 33.80 5877571
20060224 33.59 34.04 33.54 33.84 2492391
20060227 33.96 34.32 33.88 34.24 2562305
20060228 34.04 34.36 33.84 34.18 4492616
20060301 34.28 34.36 33.93 34.05 3154061
20060302 33.89 34.01 33.68 33.87 4161529
20060303 33.67 34.20 33.50 34.09 3782031
20060306 33.99 34.12 33.62 33.77 2799837
20060307 33.60 33.94 33.49 33.90 2576388
20060308 33.91 34.13 33.77 34.01 4814812
20060309 34.06 34.06 33.60 33.69 2372762
20060310 33.77 34.01 33.61 33.84 2183662
20060313 34.00 34.24 33.89 34.11 2703188
20060314 34.13 34.38 33.95 34.22 3100775
20060315 34.33 34.50 34.06 34.33 4974271
20060316 34.41 34.57 34.26 34.35 4347813
20060317 34.29 34.34 33.06 33.22 10598638
20060320 33.67 33.82 33.43 33.50 7278747
20060321 32.87 33.73 32.87 33.16 5254796
20060322 33.32 33.47 33.07 33.25 4439237
20060323 33.11 33.22 33.00 33.07 3727983
20060324 33.05 33.25 32.74 33.15 4899732
20060327 33.04 33.13 32.86 32.97 4129447
20060328 32.90 32.96 32.50 32.58 4503896
20060329 32.70 33.68 32.70 33.55 5023798
20060330 33.55 33.86 33.52 33.73 3719854
20060331 33.57 33.87 33.19 33.41 3069758
20060403 33.61 33.96 33.35 33.69 2866900
20060404 33.77 34.03 33.55 33.86 2358130
20060405 33.98 34.08 33.66 33.79 2201671
20060406 34.51 34.51 33.53 33.69 2363257
20060407 33.70 33.83 32.91 33.01 2400152
20060410 32.97 33.24 32.81 33.10 2410282
20060411 33.67 33.67 32.77 32.86 1486291
20060412 32.90 33.26 32.78 32.98 1920647
20060413 32.90 33.11 32.65 32.80 1733797
20060417 32.17 33.09 32.17 32.87 2820250
20060418 32.78 33.53 32.78 33.42 3197451
20060419 33.58 34.41 33.47 34.38 5535195
20060420 34.42 34.75 34.18 34.60 3488856
20060421 34.76 34.76 33.87 34.15 2300974
20060424 34.16 34.44 33.94 34.34 2527720
20060425 34.47 34.86 34.22 34.29 2753215
20060426 34.50 35.03 34.50 35.01 2481695
20060427 34.97 35.38 34.67 34.96 2655288
20060428 35.06 35.51 34.93 35.21 2381767
20060501 35.18 35.37 34.57 34.70 2673047
20060502 35.98 36.60 35.98 36.46 8117694
20060503 36.60 36.84 36.56 36.66 3897073
20060504 36.77 36.94 36.66 36.67 4388210
20060505 36.78 36.85 36.28 36.59 4802430
20060508 36.38 36.58 36.36 36.45 2754465
20060509 36.42 36.57 36.21 36.21 2822001
20060510 36.15 36.40 36.04 36.38 2573369
20060511 37.08 37.08 35.96 36.04 3095147
20060512 36.05 36.23 35.74 35.76 2613891
20060515 35.66 35.93 35.09 35.93 3074761
20060516 35.98 35.98 35.72 35.81 1933028
20060517 35.74 35.92 35.46 35.65 3434077
20060518 35.63 35.93 35.24 35.34 2540852
20060519 35.42 35.96 35.33 35.70 4086799
20060522 35.61 35.88 35.16 35.23 4944005
20060523 35.23 35.64 35.06 35.06 2922930
20060524 35.00 35.33 34.70 34.93 3391679
20060525 35.14 35.25 34.81 35.06 2857020
20060526 35.14 35.33 34.85 35.03 2676299
20060530 34.98 35.05 34.53 34.53 2447802
20060531 34.58 35.20 34.53 35.20 3068257
20060601 35.06 35.57 35.06 35.51 3172563
20060602 35.45 35.53 34.83 35.02 3844920
20060605 34.94 34.99 34.07 34.09 3782512
20060606 33.45 34.41 33.45 34.17 3484604
20060607 34.21 34.70 34.07 34.37 3392298
20060608 34.37 34.95 34.22 34.87 5711467
20060609 34.85 34.96 34.49 34.67 2523278
20060612 34.78 34.82 34.31 34.35 2194241
20060613 34.38 34.52 33.96 34.03 3614184
20060614 33.91 34.29 33.76 34.23 2906264
20060615 34.30 35.35 34.15 35.25 3196641
20060616 35.14 35.38 34.99 35.30 3914506
20060619 35.40 35.76 35.26 35.57 3885667
20060620 35.64 35.81 35.37 35.41 3654956
20060621 35.29 35.78 35.20 35.72 2837274
20060622 35.57 35.90 35.44 35.63 2734349
20060623 35.40 35.71 35.31 35.52 1793853
20060626 35.53 35.93 35.52 35.73 2096040
20060627 35.79 35.79 35.29 35.38 2306489
20060628 35.38 35.53 34.95 35.36 2260745
20060629 35.56 36.04 35.37 35.91 2611659
20060630 36.08 36.13 35.85 35.86 3389936
20060703 36.06 36.25 35.93 36.23 787973
20060705 36.20 36.21 35.63 35.77 2615886
20060706 35.91 36.10 35.61 35.90 1950851
20060707 35.90 35.92 35.47 35.48 2034012
20060710 35.82 35.89 35.61 35.69 1896157
20060711 35.51 35.92 35.33 35.90 2876057
20060712 35.84 35.97 35.53 35.56 4125825
20060713 35.57 35.58 35.03 35.14 2732982
20060714 35.14 35.20 34.87 35.04 1659479
20060717 35.12 35.27 34.94 35.03 1719394
20060718 34.97 35.07 34.28 34.68 2871458
20060719 34.88 35.89 34.83 35.49 3735754
20060720 35.50 35.90 35.32 35.65 2763064
20060721 35.65 35.80 35.29 35.57 2958348
20060724 35.77 36.48 35.64 36.30 2905269
20060725 36.60 36.60 36.04 36.31 2925158
20060726 36.28 36.60 36.03 36.32 3331761
20060727 36.76 36.84 35.75 36.21 4326952
20060728 36.58 37.12 36.47 37.12 3365200
20060731 36.92 37.17 36.76 36.84 4738527
20060801 36.20 36.42 35.86 36.32 4146833
20060802 36.39 36.50 36.06 36.24 3776154
20060803 36.24 36.24 35.93 36.14 3506162
20060804 36.27 36.58 35.62 35.79 2718686
20060807 35.80 35.95 35.59 35.77 2176714
20060808 35.98 36.00 35.15 35.37 2606190
20060809 35.52 35.59 34.37 34.46 4444918
20060810 34.46 34.89 34.37 34.62 3805241
20060811 34.54 34.54 34.21 34.29 2375106
20060814 35.03 35.03 34.29 34.66 3346554
20060815 35.03 35.58 34.88 35.51 3953289
20060816 35.88 35.91 35.54 35.57 2317925
20060817 35.51 36.08 35.45 35.97 2549755
20060818 36.00 36.03 35.69 35.80 2346640
20060821 35.51 35.89 35.44 35.80 2262361
20060822 35.60 35.67 35.36 35.40 2778477
20060823 35.24 35.53 35.16 35.40 2569520
20060824 35.55 35.61 35.22 35.28 2390271
20060825 34.93 35.33 34.79 35.12 3065375
20060828 35.12 35.38 34.91 35.25 2865118
20060829 35.37 35.37 34.99 35.12 2577973
20060830 35.24 35.60 35.12 35.25 2141909
20060831 35.25 35.35 35.01 35.32 3054436
20060901 35.52 35.75 35.32 35.64 2984949
20060905 35.67 35.90 35.62 35.73 2884634
20060906 35.36 35.96 35.36 35.87 4045195
20060907 35.81 36.11 35.69 35.91 3206844
20060908 36.01 36.47 35.84 36.45 3289517
20060911 37.12 37.12 36.51 36.81 3340308
20060912 37.01 37.10 36.82 36.98 1933992
20060913 37.01 37.53 36.84 37.50 3202765
20060914 37.57 37.76 37.29 37.41 1883078
20060915 37.50 37.58 37.11 37.19 3491320
20060918 37.22 37.28 36.96 37.17 2400499
20060919 37.42 37.53 37.25 37.49 2603290
20060920 37.59 37.73 37.51 37.68 2077960
20060921 37.47 37.53 37.22 37.42 2658529
20060922 37.55 37.61 37.10 37.39 2276056
20060925 37.51 38.11 37.23 38.02 2616018
20060926 38.07 38.45 38.02 38.35 2160634
20060927 38.16 38.23 37.56 37.73 2243678
20060928 37.82 38.22 37.81 38.10 2714262
20060929 38.04 38.11 37.57 37.94 2449435
20061002 37.99 38.01 37.52 37.57 1930285
20061003 37.58 38.71 37.54 38.50 4127992
20061004 38.32 39.04 38.32 39.03 3159142
20061005 38.92 39.02 38.72 38.98 1785452
20061006 38.72 38.84 38.37 38.55 1979963
20061009 38.57 38.91 38.52 38.91 1571539
20061010 39.13 39.24 38.79 38.83 2116022
20061011 38.83 38.90 38.48 38.74 2043359
20061012 39.00 39.02 38.71 38.88 1820177
20061013 38.90 39.92 38.78 39.72 2965867
20061016 39.57 39.82 39.48 39.73 1771364
20061017 39.53 39.65 39.02 39.38 2011352
20061018 39.46 39.72 39.14 39.32 1891976
20061019 39.38 39.38 39.08 39.29 1776678
20061020 39.48 39.48 39.06 39.16 2577833
20061023 39.05 39.87 39.05 39.61 2282482
20061024 39.63 39.81 39.42 39.61 2833515
20061025 39.51 39.65 38.91 39.32 2610457
20061026 40.02 41.42 39.97 40.99 6439391
20061027 40.99 41.21 39.89 40.40 6277999
20061030 40.43 40.87 40.31 40.78 3188678
20061031 40.78 41.40 40.78 41.37 5075216
20061101 41.36 41.73 41.27 41.42 4964861
20061102 41.19 41.39 41.09 41.29 2864657
20061103 41.50 41.68 41.38 41.38 2921008
20061106 41.46 41.99 41.46 41.73 2955363
20061107 41.67 42.54 41.66 42.40 4306933
20061108 42.40 42.96 42.28 42.45 4145540
20061109 42.60 42.72 42.39 42.64 3724387
20061110 42.63 42.89 42.49 42.82 3366135
20061113 42.82 42.94 42.40 42.43 2442639
20061114 42.39 42.60 41.86 42.28 4136766
20061115 42.32 42.41 41.88 42.00 3997000
20061116 42.20 42.21 41.67 41.93 5120198
20061117 41.80 42.20 41.77 42.18 3884173
20061120 41.63 42.37 41.54 42.30 2697827
20061121 42.18 42.43 41.84 41.99 2532727
20061122 41.97 42.16 41.33 41.54 7001423
20061124 41.19 41.50 41.12 41.37 2404082
20061127 41.38 41.46 41.19 41.41 3783210
20061128 41.41 41.76 41.25 41.74 4637751
20061129 41.92 42.16 41.67 42.12 3276665
20061130 42.02 42.26 41.65 41.93 4011829
20061201 41.88 41.88 41.24 41.47 3359956
20061204 41.43 41.80 41.43 41.65 2644812
20061205 41.47 42.05 41.31 42.00 3844134
20061206 42.01 42.45 42.01 42.28 1873768
20061207 42.29 42.45 41.86 41.93 2280884
20061208 42.05 42.58 42.03 42.55 2004596
20061211 42.55 43.01 42.53 42.83 2814771
20061212 42.66 42.79 42.34 42.62 4326179
20061213 42.79 42.83 42.47 42.50 2164073
20061214 42.41 43.04 42.41 42.98 1484849
20061215 43.06 43.66 42.99 43.56 3657899
20061218 43.75 44.06 43.47 43.89 2790425
20061219 43.89 43.89 43.47 43.83 2082060
20061220 43.83 44.11 43.78 43.79 1409353
20061221 43.93 44.38 43.78 43.96 1925656
20061222 44.06 44.06 43.55 43.55 2566394
20061226 43.58 43.99 43.48 43.93 3445426
20061227 44.30 44.33 43.82 44.10 1467758
20061228 44.65 44.73 43.92 44.04 1586659
20061229 43.94 44.10 43.59 43.67 2135670
20070103 43.67 44.44 43.36 43.55 4220927
20070104 43.55 43.61 43.10 43.19 2543032
20070105 43.23 43.24 42.57 42.62 2587789
20070108 42.58 42.62 42.18 42.31 3001299
20070109 42.43 42.62 42.09 42.20 1622440
20070110 42.11 42.32 41.88 41.92 2090175
20070111 42.12 42.12 41.64 41.64 3474567
20070112 41.68 41.81 41.49 41.53 3508627
20070116 41.62 41.81 41.49 41.52 3385176
20070117 41.52 41.71 41.44 41.44 3354805
20070118 41.56 41.92 41.49 41.71 3059827
20070119 41.82 41.89 41.54 41.78 2821656
20070122 41.78 42.18 41.78 42.07 3046917
20070123 42.08 42.57 42.05 42.14 2989372
20070124 42.14 42.29 41.62 41.75 4143586
20070125 41.63 41.84 41.14 41.19 3023924
20070126 41.19 41.31 40.91 41.20 3710033
20070129 41.32 41.56 41.22 41.46 3027858
20070130 41.54 42.01 41.46 41.97 2687017
20070131 42.03 42.27 41.36 41.36 3588673
20070201 41.88 42.43 41.71 42.29 5128608
20070202 42.44 42.78 42.25 42.64 2704231
20070205 42.51 43.03 42.36 42.84 3051835
20070206 43.06 43.19 42.83 42.91 3214387
20070207 42.91 43.09 42.83 42.88 2213872
20070208 43.00 43.27 42.87 43.23 2706321
20070209 43.23 43.49 42.43 42.69 3456984
20070212 42.66 43.22 42.64 42.79 2961583
20070213 42.94 43.03 42.79 42.88 4324089
20070214 43.08 43.24 42.91 43.08 2728946
20070215 42.98 43.05 42.73 42.88 3176515
20070216 42.63 43.03 42.42 42.88 2734479
20070220 42.97 43.49 42.91 43.35 3118479
20070221 43.10 43.76 43.10 43.71 4035874
20070222 43.58 43.93 43.34 43.71 1847823
20070223 43.71 43.71 43.01 43.10 1944223
20070226 43.14 43.32 42.74 43.02 3023801
20070227 43.23 44.19 41.15 41.63 2623570
20070228 41.67 41.76 41.03 41.27 3722944
20070301 40.96 41.71 39.89 41.66 3305499
20070302 41.66 41.97 41.14 41.14 3041998
20070305 40.91 41.85 40.86 41.54 2618283
20070306 41.54 42.16 41.43 42.05 2969822
20070307 41.93 42.13 41.65 41.66 2422219
20070308 41.85 42.27 41.65 41.87 2049937
20070309 42.30 42.32 41.96 42.24 1489373
20070312 42.26 42.41 41.57 41.85 2433964
20070313 41.52 41.63 40.53 40.53 3392624
20070314 41.61 41.61 39.77 40.66 4289502
20070315 40.58 40.96 40.47 40.79 2744831
20070316 40.98 41.37 40.80 41.16 4379055
20070319 41.36 41.81 41.23 41.59 1880985
20070320 42.03 42.41 41.85 42.34 3537597
20070321 42.43 43.17 42.31 43.04 2657113
20070322 44.14 44.35 42.60 42.79 3117358
20070323 41.89 42.99 41.89 42.90 1540878
20070326 42.99 42.99 42.26 42.45 2035501
20070327 42.26 42.61 42.14 42.40 2304160
20070328 42.50 42.59 42.10 42.34 2473969
20070329 42.77 42.85 42.10 42.36 1883309
20070330 42.43 42.81 41.91 42.32 2218400
20070402 41.91 42.47 41.65 42.38 1851011
20070403 42.39 42.59 42.36 42.47 1859942
20070404 42.47 43.06 42.26 43.05 2901060
20070405 43.05 43.35 43.03 43.15 1625538
20070409 43.35 43.40 42.97 43.19 1297298
20070410 43.19 43.49 43.19 43.35 1628352
20070411 43.30 43.53 43.12 43.35 2082357
20070412 43.47 43.58 43.17 43.49 1685118
20070413 43.49 43.75 43.12 43.48 1926251
20070416 44.34 44.37 43.49 43.87 2570251
20070417 43.87 44.15 43.78 44.00 2340496
20070418 43.77 44.48 43.74 44.32 2208613
20070419 43.53 44.26 43.53 43.99 1554091
20070420 46.58 46.58 43.92 44.11 3225506
20070423 44.22 44.61 43.83 43.99 1869240
20070424 44.34 44.38 43.93 44.18 2860932
20070425 44.56 45.04 44.38 44.75 2928219
20070426 44.96 45.18 43.93 44.07 3722698
20070427 44.07 44.34 43.58 43.87 3414033
20070430 43.98 44.58 43.68 44.22 3522794
20070501 43.30 44.61 43.30 44.50 3212905
20070502 44.79 45.10 44.55 44.63 2550921
20070503 44.92 45.12 44.74 44.96 3205810
20070504 45.20 45.28 44.70 44.71 2370836
20070507 45.20 45.99 45.14 45.92 3170698
20070508 45.70 46.17 45.68 45.96 3023889
20070509 45.96 46.51 45.96 46.31 2757432
20070510 46.07 46.57 45.68 45.69 2496724
20070511 45.94 46.40 45.92 46.40 2748501
20070514 46.30 46.53 45.54 45.99 7685184
20070515 45.70 46.19 45.68 45.74 3086161
20070516 45.90 46.02 45.57 45.96 3028294
20070517 45.99 46.04 45.72 45.76 3736890
20070518 45.85 46.04 45.68 46.01 5105513
20070521 46.17 46.17 45.55 45.68 2782267
20070522 45.48 45.77 45.34 45.49 2262198
20070523 45.65 45.77 45.44 45.47 3406937
20070524 45.26 45.50 44.74 44.75 3596443
20070525 44.72 44.89 44.39 44.61 2820682
20070529 44.50 44.79 44.35 44.51 3048847
20070530 44.20 44.87 44.14 44.82 2949629
20070531 44.77 44.83 44.05 44.28 3416480
20070601 44.28 44.71 44.16 44.61 3272485
20070604 44.43 45.20 44.43 45.11 2634235
20070605 44.79 45.26 44.79 44.92 2727458
20070606 45.04 45.10 44.79 44.90 2211682
20070607 44.71 45.02 44.19 44.19 2718784
20070608 44.27 44.93 44.00 44.87 2406515
20070611 44.74 45.04 44.44 44.85 2353213
20070612 44.64 44.83 44.07 44.11 2654042
20070613 44.32 44.85 44.09 44.84 2239793
20070614 44.96 45.20 44.32 44.50 2042526
20070615 44.73 44.87 44.24 44.31 4074829
20070618 44.41 44.58 43.87 43.89 2620576
20070619 42.98 43.87 42.98 43.80 2562771
20070620 43.82 44.07 43.21 43.22 3139726
20070621 43.14 43.84 43.02 43.59 3923684
20070622 43.35 43.49 42.78 43.04 5333884
20070625 43.04 43.45 42.71 43.17 4492729
20070626 43.53 43.73 43.14 43.49 4218307
20070627 43.12 43.55 42.98 43.49 2745557
20070628 43.51 44.25 43.21 43.89 2511051
20070629 44.22 44.53 43.62 43.96 3843609
20070702 44.15 44.79 44.01 44.77 2531130
20070703 45.04 45.44 44.92 45.20 1751188
20070705 45.08 45.12 44.66 44.72 2071732
20070706 44.61 44.92 44.43 44.80 2030721
20070709 44.95 45.23 44.54 45.11 2007113
20070710 44.78 44.90 43.52 43.67 3481567
20070711 43.49 43.81 43.26 43.74 2027070
20070712 43.86 44.41 43.66 44.38 2339461
20070713 44.26 44.30 43.82 44.03 2869442
20070716 43.89 44.17 43.71 43.89 1419692
20070717 43.70 43.88 43.39 43.55 2494744
20070718 43.49 43.88 42.98 43.46 3421085
20070719 43.77 44.06 43.67 43.89 3403439
20070720 43.84 43.87 42.23 42.51 4608826
20070723 42.81 43.09 42.66 42.88 2452881
20070724 42.48 42.74 41.28 41.32 3264098
20070725 42.11 43.10 41.70 42.19 4965270
20070726 42.27 42.80 41.36 42.11 5738154
20070727 41.99 42.69 41.12 41.62 5274618
20070730 41.62 42.78 41.42 42.59 4745854
20070731 42.98 43.39 41.64 41.73 5240179
20070801 41.56 42.81 40.74 42.46 5188580
20070802 42.56 43.22 42.15 42.48 4019823
20070803 42.48 42.57 40.16 40.20 4452205
20070806 41.78 41.78 40.05 41.52 6624457
20070807 41.05 42.63 40.92 42.00 5759085
20070808 42.07 42.55 41.28 42.18 5099621
20070809 42.54 42.54 39.44 39.76 5978014
20070810 39.66 42.15 38.83 41.60 5639094
20070813 42.09 43.44 41.46 41.66 5328772
20070814 41.78 42.19 41.09 41.18 4007532
20070815 41.52 42.84 40.95 41.19 4773722
20070816 40.89 43.40 40.61 43.31 5613295
20070817 45.18 45.18 42.21 43.49 7460622
20070820 43.52 43.55 42.08 42.98 7008526
20070821 42.82 43.51 42.43 42.56 2979089
20070822 43.10 43.59 42.47 43.23 2958766
20070823 43.38 43.54 42.17 42.43 2899866
20070824 42.57 43.20 42.41 43.15 2301614
20070827 43.24 43.24 42.04 42.04 2126860
20070828 41.92 41.92 41.05 41.07 4046231
20070829 41.18 42.76 41.04 42.76 3334925
20070830 42.26 42.38 41.14 41.32 3179034
20070831 41.70 42.04 41.15 41.53 3574663
20070904 41.59 42.13 41.41 41.88 3299025
20070905 41.26 41.80 41.13 41.57 2465294
20070906 41.71 41.93 41.12 41.87 2695697
20070907 41.10 41.82 40.88 41.20 3569660
20070910 41.52 41.66 40.73 41.09 2309595
20070911 41.27 41.95 41.22 41.56 3189002
20070912 41.26 41.92 41.14 41.50 2437610
20070913 41.93 42.12 41.25 41.58 2575426
20070914 41.36 41.53 40.98 41.07 2743491
20070917 40.93 41.27 40.52 40.91 3087365
20070918 41.03 42.92 40.48 42.83 4081599
20070919 43.02 43.61 42.86 43.09 4304839
20070920 43.14 43.27 42.16 42.26 3196867
20070921 43.15 43.15 41.81 42.16 3721874
20070924 41.92 42.02 40.93 40.98 3106119
20070925 40.76 41.46 40.76 41.32 6675900
20070926 41.61 41.74 41.23 41.35 3134554
20070927 41.22 41.60 41.15 41.41 4131208
20070928 41.32 41.60 41.01 41.60 3567724
20071001 41.74 42.93 41.74 42.84 3393125
20071002 43.02 43.38 42.98 43.17 3421922
20071003 43.22 43.33 42.98 43.24 2167544
20071004 43.41 44.27 43.14 44.26 2681782
20071005 44.41 44.84 44.20 44.47 1954952
20071008 44.63 44.70 44.16 44.20 1723363
20071009 44.15 44.41 43.48 44.05 3742928
20071010 44.16 44.65 44.13 44.51 3821818
20071011 44.64 45.17 44.33 44.65 3096924
20071012 44.59 44.93 44.43 44.77 1209246
20071015 44.77 44.92 43.65 44.04 2570828
20071016 44.03 44.14 43.15 43.22 3627496
20071017 43.84 44.03 42.52 43.26 2752687
20071018 42.89 43.35 42.60 42.87 2223445
20071019 42.65 42.94 42.05 42.32 4343800
20071022 41.65 43.25 41.65 42.98 2314677
20071023 43.36 43.46 42.41 42.72 2165971
20071024 42.48 43.13 40.96 42.48 4508598
20071025 43.21 43.75 41.67 42.76 5067363
20071026 43.69 44.71 41.84 43.98 3537111
20071029 44.02 44.26 43.64 43.70 4407081
20071030 43.35 43.81 43.23 43.32 3358883
20071031 43.67 43.67 42.70 43.15 4807945
20071101 41.61 43.66 41.45 42.91 5844891
20071102 42.81 43.42 42.21 43.32 5351223
20071105 42.10 43.68 40.90 43.29 4324924
20071106 43.26 43.80 42.70 43.38 3532998
20071107 42.89 43.16 41.57 41.61 4467096
20071108 41.65 42.43 41.23 42.21 5044011
20071109 41.74 43.18 41.24 42.48 4583979
20071112 42.32 43.36 42.29 42.46 4735589
20071113 42.74 43.41 42.51 43.22 7147063
20071114 43.41 43.96 43.27 43.58 3421196
20071115 43.50 44.13 43.49 43.77 5136816
20071116 44.15 44.61 43.07 43.57 4905227
20071119 43.38 43.61 42.05 42.40 4706913
20071120 42.48 43.93 41.49 42.31 5792741
20071121 41.88 42.36 40.96 41.36 4317423
20071123 42.01 42.94 41.80 42.65 1742844
20071126 42.57 43.18 41.36 41.46 4477260
20071127 41.59 42.85 41.59 42.30 4085834
20071128 42.53 42.91 42.15 42.52 6745594
20071129 42.30 43.31 42.12 43.22 3307822
20071130 43.65 44.57 43.55 43.89 4627780
20071203 43.46 44.53 43.46 44.17 3864288
20071204 43.74 44.46 43.51 43.74 3426157
20071205 44.17 44.79 43.65 44.77 3876630
20071206 44.99 45.48 44.67 45.39 2733979
20071207 45.57 45.66 44.72 45.00 3717354
20071210 45.04 46.40 45.04 45.85 3487366
20071211 45.82 46.02 43.84 43.84 3453428
20071212 44.74 45.78 44.01 45.19 4724558
20071213 44.87 45.49 44.52 45.20 3847572
20071214 44.42 44.99 43.69 43.78 4258806
20071217 43.51 44.25 43.29 43.71 2881407
20071218 43.94 44.35 43.11 43.76 4817709
20071219 43.67 44.61 43.37 43.96 2512656
20071220 44.20 44.54 42.67 43.35 3751774
20071221 43.43 44.74 43.43 44.63 4757294
20071224 44.45 45.85 44.45 45.77 1181711
20071226 45.70 45.71 45.01 45.11 1571764
20071227 44.84 45.45 44.79 44.94 1933895
20071228 45.17 45.72 44.72 44.99 1607628
20071231 44.74 45.11 44.55 44.70 2138008
20080102 44.59 44.62 43.32 43.51 2817862
20080103 43.51 44.31 43.47 44.09 2525894
20080104 43.72 44.09 42.65 42.70 3669334
20080107 43.03 43.71 42.39 43.24 3767299
20080108 43.37 43.73 41.73 41.92 5637890
20080109 41.97 42.70 41.32 42.48 7008911
20080110 42.10 43.27 41.65 42.85 4979579
20080111 42.38 43.48 41.77 42.76 3813633
20080114 42.65 42.85 42.24 42.42 6465895
20080115 41.67 42.15 41.26 41.28 4996789
20080116 41.01 42.56 41.01 41.67 7354435
20080117 41.07 41.45 39.34 39.41 7053922
20080118 39.76 39.76 38.04 38.38 10649963
20080122 36.45 38.65 35.73 38.36 14029135
20080123 37.17 38.75 36.90 38.57 10988988
20080124 38.62 39.04 38.11 38.56 8752895
20080125 39.01 39.38 37.52 37.75 5187543
20080128 37.87 39.88 37.57 39.88 7401010
20080129 40.06 41.04 39.02 39.58 7485134
20080130 39.49 41.62 39.43 39.74 6190294
20080131 39.24 40.46 38.50 39.97 6516080
20080201 40.17 41.31 40.10 41.24 5873053
20080204 41.24 41.59 40.42 40.57 4166257
20080205 39.16 40.90 39.15 39.24 4416825
20080206 39.41 39.91 38.99 39.34 3303111
20080207 39.16 40.19 38.65 39.26 4900148
20080208 38.77 38.97 38.35 38.69 4484702
20080211 38.60 38.91 37.48 38.15 4204769
20080212 38.48 39.95 38.24 39.66 5603350
20080213 40.25 40.47 39.34 39.88 5038550
20080214 39.82 40.11 39.29 39.29 3407695
20080215 38.90 39.83 38.65 39.78 4204529
20080219 40.38 40.46 39.46 39.78 3363647
20080220 39.35 40.34 39.29 40.02 3918097
20080221 40.01 40.26 39.03 39.10 3851182
20080222 39.40 39.82 38.61 39.80 4726965
20080225 39.74 40.87 39.34 40.74 3739859
20080226 40.70 41.62 40.62 41.57 5776533
20080227 41.13 41.70 40.71 40.92 5254337
20080228 40.45 41.31 39.73 39.97 4067932
20080229 39.60 39.60 38.36 38.56 6820685
20080303 38.44 38.75 37.66 38.64 4290458
20080304 37.84 38.94 37.49 38.75 4729252
20080305 38.75 39.88 38.75 39.46 6880017
20080306 39.36 39.46 38.79 38.87 4457316
20080307 38.49 39.89 38.31 38.98 5220815
20080310 38.96 39.40 38.46 38.67 3733169
20080311 39.25 40.66 39.22 40.57 6757264
20080312 40.76 40.91 38.35 38.46 6683462
20080313 38.00 39.45 37.68 39.15 4567122
20080314 39.19 39.34 37.45 37.55 5927618
20080317 36.78 38.93 36.78 38.43 6388134
20080318 39.51 39.94 38.74 39.92 5352033
20080319 40.04 41.02 38.80 38.80 4732071
20080320 38.85 40.35 38.67 39.95 8264048
20080324 40.20 40.71 39.76 39.87 6393756
20080325 39.69 40.37 38.72 39.93 3858526
20080326 39.80 40.42 39.49 39.75 3576953
20080327 39.69 40.34 39.54 39.68 3614631
20080328 39.90 40.22 39.54 39.64 2321359
20080331 39.92 40.37 39.44 40.00 3247893
20080401 40.96 42.28 40.62 42.26 6419831
20080402 42.30 42.86 41.61 41.75 4240933
20080403 41.42 41.78 40.93 41.29 3117872
20080404 41.19 41.69 40.83 41.22 2422075
20080407 41.62 42.05 41.02 41.95 3090600
20080408 41.74 41.74 40.84 40.86 3367627
20080409 40.77 41.61 40.77 40.99 2170645
20080410 41.07 41.52 40.92 41.17 2288704
20080411 40.69 41.80 40.68 41.22 2881155
20080414 41.27 41.27 40.80 40.96 3164402
20080415 41.15 41.51 40.47 40.74 3323251
20080416 40.99 41.37 40.51 41.28 3230190
20080417 41.26 41.80 40.91 41.56 2780081
20080418 41.80 42.75 41.80 42.06 2971464
20080421 41.75 41.76 41.05 41.22 1840150
20080422 41.02 41.16 40.56 40.79 2605683
20080423 41.18 41.39 40.09 40.37 2958067
20080424 42.04 42.59 40.58 42.37 4766759
20080425 42.64 42.80 41.22 41.98 2625539
20080428 41.83 42.68 41.34 42.44 3597646
20080429 42.30 42.69 41.36 41.53 2944551
20080430 41.53 43.00 41.46 42.14 3663315
20080501 42.23 43.67 42.08 43.60 3438918
20080502 43.73 44.14 43.10 43.52 2443007
20080505 43.24 43.46 42.80 43.26 2628051
20080506 42.85 43.11 42.38 42.99 2589655
20080507 42.93 43.26 42.09 42.23 5029313
20080508 42.30 42.45 41.45 42.01 3987470
20080509 41.66 42.66 41.32 41.95 3641066
20080512 41.98 42.84 41.93 42.82 2957350
20080513 43.10 43.12 41.93 42.10 3893094
20080514 42.21 43.05 42.10 42.80 3016918
20080515 42.63 43.23 42.23 43.17 2792162
20080516 43.33 43.33 42.32 42.49 2579966
20080519 42.34 42.76 42.25 42.36 2641567
20080520 42.11 42.28 41.67 41.67 3918452
20080521 41.59 41.98 41.08 41.11 3327317
20080522 41.11 41.52 40.54 41.08 4092492
20080523 40.96 41.10 40.38 40.39 3239640
20080527 40.48 41.39 40.45 41.20 2341933
20080528 41.37 41.44 40.22 40.59 3079117
20080529 40.43 41.65 40.40 41.60 3781613
20080530 41.50 41.81 41.09 41.64 3798120
20080602 41.40 41.65 40.82 41.20 2581999
20080603 41.50 41.68 40.93 41.22 2775775
20080604 40.94 41.72 40.94 41.16 2069571
20080605 41.35 42.09 41.13 42.00 2364420
20080606 41.81 41.81 39.66 39.74 4370893
20080609 39.92 40.69 39.92 40.19 3331942
20080610 40.03 41.04 39.87 40.73 5048743
20080611 40.73 40.73 39.15 39.23 3748212
20080612 39.59 40.61 39.52 40.21 3445611
20080613 40.93 40.93 39.64 40.24 3601014
20080616 39.93 40.96 39.56 40.54 2626150
20080617 40.70 40.93 39.74 39.74 3076901
20080618 39.50 39.98 39.02 39.28 3250258
20080619 39.34 39.56 38.75 39.04 4599181
20080620 38.94 38.94 38.21 38.38 8155013
20080623 38.62 38.77 37.65 37.71 4840430
20080624 37.71 38.24 37.40 37.80 5096541
20080625 38.51 38.51 37.70 37.82 4748282
20080626 37.38 37.88 37.09 37.10 5293202
20080627 37.22 37.62 37.02 37.26 5902447
20080630 37.23 37.38 36.41 36.50 8246566
20080701 36.33 37.49 36.28 37.38 5437666
20080702 37.58 37.80 37.02 37.07 8245377
20080703 37.32 37.67 37.18 37.29 3021256
20080707 37.42 37.86 36.17 36.40 6064746
20080708 36.35 37.84 35.97 37.52 5885444
20080709 37.49 37.65 36.53 36.59 5465251
20080710 36.63 37.54 36.52 36.84 5600559
20080711 36.51 37.58 36.10 37.11 6071642
20080714 37.49 37.78 35.55 35.73 6023369
20080715 35.39 36.53 34.88 34.89 6505034
20080716 35.16 36.89 34.70 36.75 6812748
20080717 37.44 37.85 35.42 36.37 8419922
20080718 36.32 37.17 34.94 36.96 6073426
20080721 36.59 36.97 36.02 36.23 4356625
20080722 36.16 37.84 35.32 37.56 6508838
20080723 37.19 38.98 37.01 38.35 8619675
20080724 38.39 38.56 35.95 36.06 6178058
20080725 36.42 36.64 35.33 35.60 4621178
20080728 35.53 36.27 35.32 35.41 4793227
20080729 35.50 36.49 35.21 36.42 6652113
20080730 36.83 38.06 36.66 37.39 5113544
20080731 37.08 37.63 36.92 37.11 4982516
20080801 37.21 37.43 36.51 37.06 3565819
20080804 36.92 37.60 36.80 37.31 3808376
20080805 37.68 37.75 37.11 37.71 6042036
20080806 37.53 37.61 37.26 37.39 4955050
20080807 37.12 37.35 36.05 36.25 4925681
20080808 36.17 37.43 35.92 37.33 3474266
20080811 37.32 37.56 36.72 37.12 3590550
20080812 36.53 37.07 36.36 36.60 4145815
20080813 36.32 36.72 35.57 36.27 3800171
20080814 35.90 36.89 35.83 36.60 3239200
20080815 36.64 37.49 36.51 37.39 3505061
20080818 37.45 37.45 36.24 36.36 3815985
20080819 35.90 36.60 35.60 35.93 6274605
20080820 35.82 36.18 35.28 36.06 3642748
20080821 35.83 36.28 35.34 35.95 3122678
20080822 36.03 37.30 36.02 37.27 4467083
20080825 37.04 37.17 36.75 36.83 4737700
20080826 36.65 36.92 35.88 36.37 4110382
20080827 36.42 36.80 36.12 36.69 3176896
20080828 37.03 37.48 36.75 37.47 4250090
20080829 36.92 37.49 36.89 37.14 4223338
20080902 37.70 37.98 37.07 37.45 4184576
20080903 37.33 37.62 37.01 37.49 3784358
20080904 37.17 37.45 35.83 35.90 4914029
20080905 35.41 36.45 35.33 36.40 4982516
20080908 37.53 38.52 36.76 37.86 8226716
20080909 37.49 37.98 36.82 36.82 7742486
20080910 37.46 38.14 36.41 37.43 5648642
20080911 36.32 37.93 36.28 37.78 6676023
20080912 37.26 38.59 37.25 38.15 5498922
20080915 37.17 40.23 36.85 37.01 11600622
20080916 37.52 42.18 37.16 41.38 14986454
20080917 41.46 43.19 38.12 38.12 15569159
20080918 39.60 43.02 38.18 43.02 13610159
20080919 47.88 49.60 40.09 42.99 9961253
20080922 42.56 43.15 38.09 39.41 6525121
20080923 39.41 40.82 38.11 38.64 4890948
20080924 38.64 40.52 36.84 37.42 4553605
20080925 37.65 40.87 36.68 38.19 4675341
20080926 37.26 38.80 36.72 37.26 4627520
20080929 36.67 36.98 30.49 30.49 8021972
20080930 33.37 38.96 32.81 38.28 8200503
20081001 36.79 38.70 34.86 36.41 5879363
20081002 37.05 37.10 34.09 34.27 4176824
20081003 36.15 36.56 32.63 32.86 4853282
20081006 32.53 34.72 31.27 33.11 5908646
20081007 33.20 35.57 29.73 29.73 6444239
20081008 28.69 35.57 27.67 27.67 12106460
20081009 27.99 29.86 25.92 25.92 11818236
20081010 25.14 29.36 24.48 25.83 13221689
20081013 27.61 31.39 27.31 30.40 9311245
20081014 31.95 32.82 29.68 31.30 11197982
20081015 30.51 31.17 27.52 28.54 8155988
20081016 28.69 29.41 26.40 28.16 12437900
20081017 27.66 30.57 27.37 28.82 7279509
20081020 28.74 30.76 27.95 30.62 5459957
20081021 30.44 32.18 27.91 30.77 5020478
20081022 28.72 32.63 28.69 31.35 9213714
20081023 31.35 35.29 31.34 34.72 12613361
20081024 31.59 36.21 30.94 35.35 11827564
20081027 34.86 34.86 31.73 31.85 8522260
20081028 32.61 33.54 30.94 32.85 11488568
20081029 32.65 36.29 32.09 34.17 12741709
20081030 35.38 35.77 33.90 34.85 7292970
20081031 34.65 36.33 33.23 36.04 6757259
20081103 36.15 36.15 34.21 34.34 4498345
20081104 34.34 36.31 34.09 36.08 6586875
20081105 35.51 36.16 33.84 34.24 5909473
20081106 34.24 35.10 31.37 31.93 6888323
20081107 32.19 33.87 31.78 33.55 5034293
20081110 32.96 34.36 32.49 32.87 4596703
20081111 32.63 34.79 31.40 34.02 6413185
20081112 33.31 34.56 32.69 33.05 6846879
20081113 33.22 36.87 33.05 36.77 10680573
20081114 36.39 37.29 34.83 35.47 7845920
20081117 35.06 35.89 34.41 34.78 5253914
20081118 34.88 35.34 34.01 35.05 10077086
20081119 34.55 35.71 30.84 31.58 9499222
20081120 31.59 31.59 28.77 29.51 16622752
20081121 30.45 32.99 28.67 32.83 11721414
20081124 33.11 34.66 31.88 34.40 10662862
20081125 35.07 35.24 32.62 34.26 9028098
20081126 33.88 36.48 33.45 36.23 6864590
20081128 36.31 37.09 35.90 36.97 3223241
20081201 35.45 36.82 31.14 31.34 8233092
20081202 32.10 34.72 31.66 34.01 8168859
20081203 33.00 34.80 32.38 34.06 7588160
20081204 33.24 34.86 32.33 32.88 7853005
20081205 32.39 36.82 32.39 36.76 9874586
20081208 38.02 38.08 36.07 37.33 6582513
20081209 37.46 37.90 35.54 35.96 5511811
20081210 36.32 36.32 33.99 34.62 4987424
20081211 34.25 35.54 32.62 33.31 6399470
20081212 32.83 34.90 31.72 34.61 5720065
20081215 34.46 34.62 33.63 34.15 5168590
20081216 34.69 37.98 34.65 37.91 7149465
20081217 36.68 38.47 36.25 36.44 6000903
20081218 35.21 37.34 35.09 36.47 6271187
20081219 37.72 37.78 36.51 36.53 5976395
20081222 36.62 37.45 35.35 35.76 3907224
20081223 36.45 37.16 35.65 35.82 3427864
20081224 35.65 35.68 35.11 35.53 1009961
20081226 35.82 36.59 35.63 36.22 1424241
20081229 36.19 37.31 36.19 37.17 2711874
20081230 37.36 38.38 37.04 38.32 2770387
20081231 38.28 38.85 37.76 38.55 4132128
20090102 38.60 39.15 37.63 38.55 3845779
20090105 38.17 38.38 36.93 37.98 6063989
20090106 36.81 37.80 36.43 36.82 6025644
20090107 36.22 36.77 35.14 35.36 6084744
20090108 35.56 36.36 34.94 36.01 4705296
20090109 36.07 36.43 35.45 35.80 4196504
20090112 35.68 36.36 34.62 34.99 4648659
20090113 34.58 35.90 34.34 35.64 5133295
20090114 34.84 35.41 33.85 34.11 6096821
20090115 34.17 34.71 32.65 34.10 7581334
20090116 34.82 35.60 33.76 35.01 6416238
20090120 34.01 36.41 32.71 32.71 10677821
20090121 34.21 34.92 32.86 34.64 8865684
20090122 34.04 34.54 32.76 32.88 8608063
20090123 32.36 32.74 31.33 32.34 7206805
20090126 32.84 33.56 31.70 32.05 7262269
20090127 32.85 34.44 32.44 34.02 13429095
20090128 35.52 35.67 33.78 35.17 12063014
20090129 34.21 34.67 33.46 33.63 6803900
20090130 33.99 34.24 32.57 32.95 6683474
20090202 32.23 33.38 31.85 33.08 4809892
20090203 33.38 33.74 32.95 33.42 4936064
20090204 33.61 33.65 32.73 32.94 5497388
20090205 32.65 33.24 32.51 32.65 7284197
20090206 32.92 34.04 32.82 33.87 7613112
20090209 33.98 34.80 33.76 34.63 4484261
20090210 34.30 34.93 32.91 33.12 9793914
20090211 33.52 35.00 33.11 34.93 6961615
20090212 34.12 35.69 33.92 35.60 7468413
20090213 35.30 35.60 34.28 34.43 6315042
20090217 33.87 34.13 32.71 33.40 9316314
20090218 34.11 34.27 32.82 33.20 7183236
20090219 33.74 34.11 32.77 32.83 7674204
20090220 31.70 33.27 31.35 32.70 10491964
20090223 32.82 33.01 31.95 31.97 8751003
20090224 32.55 33.54 31.57 33.46 10803524
20090225 33.62 33.62 31.60 32.32 9406604
20090226 32.95 33.00 30.90 31.31 9340352
20090227 30.45 31.53 29.85 30.83 9847268
20090302 30.10 31.64 30.05 30.45 10333780
20090303 31.05 31.26 29.37 29.63 9235287
20090304 29.23 30.97 29.16 30.39 8304829
20090305 29.51 30.27 28.36 28.94 10050128
20090306 29.06 29.82 28.57 29.63 10569724
20090309 29.12 29.90 28.45 28.84 7757462
20090310 29.46 30.71 28.51 30.71 12046229
20090311 30.78 31.09 29.34 30.15 9038013
20090312 30.02 32.08 29.21 31.86 10615633
20090313 31.98 33.08 31.22 32.99 9228388
20090316 33.34 34.30 32.70 32.81 10508707
20090317 32.77 34.57 32.32 34.56 8886806
20090318 34.18 35.42 33.01 35.41 13818407
20090319 36.05 36.05 33.66 33.82 8937829
20090320 33.83 34.51 33.32 33.39 8272565
20090323 33.73 35.32 33.58 35.20 11852252
20090324 34.61 35.34 33.24 33.74 9867385
20090325 33.70 34.64 32.70 34.61 9823452
20090326 34.94 35.04 33.62 34.47 10658519
20090327 33.56 34.52 33.08 33.86 8861702
20090330 33.46 34.73 32.79 33.14 11462089
20090331 33.89 35.10 33.36 34.97 11043800
20090401 34.73 36.52 34.24 36.26 10745338
20090402 37.18 37.74 35.41 36.11 12703822
20090403 35.75 36.70 35.42 36.66 8510939
20090406 36.15 36.53 35.75 36.26 5877080
20090407 35.60 36.69 35.51 35.64 6975044
20090408 36.02 36.88 35.61 36.26 7158910
20090409 37.38 37.81 35.06 36.86 14550732
20090413 36.17 37.82 36.17 37.69 7083365
20090414 36.95 37.39 35.41 35.57 9138314
20090415 35.34 37.63 34.52 37.55 7662275
20090416 37.83 37.83 36.15 37.16 7038038
20090417 37.01 37.58 36.05 36.59 8555453
20090420 35.74 37.00 34.69 34.73 8390764
20090421 34.67 36.81 34.55 36.69 8501176
20090422 35.60 36.09 34.34 34.36 9933632
20090423 34.99 35.07 33.69 34.60 7731544
20090424 34.71 34.92 33.49 33.99 11263463
20090427 33.77 35.39 33.56 34.70 8127169
20090428 34.31 35.78 34.07 35.21 5638124
20090429 35.40 36.73 35.34 36.62 7935400
20090430 36.57 36.58 34.51 35.40 11119578
20090501 35.07 35.76 34.30 35.46 6353132
20090504 35.89 36.52 35.02 36.24 13191845
20090505 36.13 36.30 34.26 34.33 9112048
20090506 34.61 34.61 33.07 33.29 15826286
20090507 33.59 34.14 32.14 32.25 17087312
20090508 32.66 33.63 32.02 33.40 14488320
20090511 32.80 32.96 32.21 32.26 9401212
20090512 32.43 33.97 32.33 33.35 10701173
20090513 32.78 34.18 32.66 33.50 10290555
20090514 33.39 34.42 32.91 34.37 7688541
20090515 34.36 34.45 33.46 34.21 8093348
20090518 34.52 35.09 33.58 34.93 9311139
20090519 34.63 34.72 33.74 33.79 7443077
20090520 34.29 34.44 33.41 33.54 7356723
20090521 32.98 34.21 32.92 34.16 6349529
20090522 34.36 35.07 33.88 34.64 5523876
20090526 34.24 35.63 34.10 35.63 7487009
20090527 35.59 35.59 33.49 33.49 9551024
20090528 33.84 34.17 33.16 33.94 6223891
20090529 33.81 35.00 33.44 34.98 6939015
20090601 36.00 36.65 35.54 36.06 11129341
20090602 36.38 37.56 36.23 36.98 8678185
20090603 37.01 37.37 36.35 36.74 7626129
20090604 36.98 37.61 36.34 37.53 8548247
20090605 37.97 38.81 36.54 37.64 32333642
20090608 36.98 38.16 36.82 38.05 9147447
20090609 38.05 38.32 37.65 38.15 5707848
20090610 38.28 38.34 37.31 37.92 5755520
20090611 37.96 38.41 37.67 37.75 5319899
20090612 37.67 37.78 37.12 37.43 4234889
20090615 37.24 37.41 36.54 36.87 5461990
20090616 36.80 37.23 36.49 36.71 5269920
20090617 36.59 37.56 36.59 36.83 5497310
20090618 36.71 37.15 36.45 36.85 5640208
20090619 37.22 37.30 36.29 36.46 7596113
20090622 36.17 36.73 35.53 35.57 7187272
20090623 35.57 36.08 35.10 35.52 5249489
20090624 35.76 35.81 35.05 35.31 5239562
20090625 35.18 35.73 34.71 35.44 5772026
20090626 35.30 35.54 34.92 35.42 6103531
20090629 35.56 35.81 35.29 35.53 6715639
20090630 35.46 35.75 34.93 35.56 6258203
20090701 35.68 35.94 35.37 35.63 5661447
20090702 35.00 35.23 33.96 33.96 7635935
20090706 33.95 34.60 33.80 34.60 6002994
20090707 34.61 34.65 33.67 33.82 6113804
20090708 33.90 34.17 33.14 33.85 7746168
20090709 34.14 34.15 33.36 33.83 5016558
20090710 33.74 33.96 33.17 33.79 4224039
20090713 34.18 35.03 34.09 35.00 6774160
20090714 34.93 35.12 34.02 34.26 4971542
20090715 34.50 35.25 33.95 34.96 9353715
20090716 34.83 35.33 34.63 35.12 4563739
20090717 35.09 35.31 34.74 35.02 5332596
20090720 35.18 35.39 34.71 35.06 4585901
20090721 35.17 35.39 34.88 35.27 4537422
20090722 35.26 36.00 35.19 35.83 4666815
20090723 35.81 37.04 35.66 36.92 5747786
20090724 37.01 37.61 36.90 37.44 3682341
20090727 37.49 37.79 37.13 37.72 3649329
20090728 37.63 38.04 37.44 37.56 3815659
20090729 37.46 37.71 36.77 36.93 4549080
20090730 37.11 37.49 36.08 36.33 9904992
20090731 36.59 37.60 36.50 37.31 4864310
20090803 37.43 39.02 37.43 39.00 7266570
20090804 38.99 40.20 38.94 40.08 7240830
20090805 40.11 40.39 39.41 40.35 5672297
20090806 40.71 40.84 39.70 40.53 5972406
20090807 40.77 42.10 40.55 41.12 7923578
20090810 41.07 41.33 40.11 40.22 5494540
20090811 39.90 40.11 38.91 38.93 6688282
20090812 39.16 40.83 38.93 40.22 5716505
20090813 40.25 41.48 39.75 41.13 6311414
20090814 41.13 41.13 40.45 40.94 4542847
20090817 40.49 40.70 40.19 40.38 5725047
20090818 40.53 41.32 40.43 41.16 4530035
20090819 40.82 42.13 40.60 41.55 5181965
20090820 41.32 41.77 41.10 41.42 4256243
20090821 41.62 42.70 41.07 41.76 6611062
20090824 41.96 42.44 41.45 41.54 5033988
20090825 41.96 42.31 41.71 41.96 5899110
20090826 41.95 42.41 41.54 42.27 4488135
20090827 42.08 43.07 41.84 42.62 5002245
20090828 42.99 43.13 42.62 42.98 4417148
20090831 42.73 43.84 42.49 43.68 6507640
20090901 43.43 43.98 42.57 42.68 9395614
20090902 42.55 43.05 42.24 42.58 5036989
20090903 42.94 43.33 42.45 43.25 4191719
20090904 43.28 43.51 42.85 43.42 3378192
20090908 43.96 43.96 42.42 42.68 5859670
20090909 42.65 42.93 42.38 42.83 5233786
20090910 42.79 42.83 41.84 42.29 5587746
20090911 42.35 42.57 41.90 42.19 4802724
20090914 41.94 42.85 41.80 42.70 4518638
20090915 42.83 43.21 42.36 42.72 5197530
20090916 42.79 42.90 42.39 42.58 6011924
20090917 42.69 42.84 41.57 41.57 8700986
20090918 41.66 41.79 41.20 41.29 11115141
20090921 41.09 42.00 41.04 41.65 5672880
20090922 41.76 41.90 41.09 41.48 5202349
20090923 41.51 42.40 41.20 41.22 5691811
20090924 41.36 41.96 41.30 41.42 5276698
20090925 41.30 42.25 41.30 41.62 5669667
20090928 41.69 42.92 41.69 42.85 5649818
20090929 42.87 43.20 42.31 42.67 4194854
20090930 42.87 43.18 42.10 42.91 6237724
20091001 42.98 43.64 42.47 42.51 8522686
20091002 42.02 43.52 41.84 42.74 5679994
20091005 42.74 42.85 42.04 42.70 4900938
20091006 42.90 43.72 42.59 43.17 7102029
20091007 43.05 43.13 42.52 42.65 5968325
20091008 42.88 43.03 42.14 42.14 6999570
20091009 42.11 42.64 41.98 42.54 5969931
20091012 42.63 42.78 42.46 42.56 3873823
20091013 42.35 42.62 41.84 41.85 5570077
20091014 42.34 42.45 42.00 42.41 5995976
20091015 41.84 42.33 41.75 42.31 5468077
20091016 42.09 42.67 41.97 42.42 5706957
20091019 42.54 42.75 42.17 42.53 4558796
20091020 42.44 42.63 42.15 42.24 3352235
20091021 42.23 42.68 40.57 41.85 5113543
20091022 43.59 45.24 43.00 45.06 12637225
20091023 44.92 45.15 44.48 44.71 5637312
20091026 44.71 45.40 44.50 44.66 7690623
20091027 44.68 45.04 44.19 44.51 6972262
20091028 44.39 44.80 44.00 44.01 5685501
20091029 44.17 45.38 44.08 45.24 6231643
20091030 45.09 45.09 43.33 43.40 10130938
20091102 43.60 44.67 43.47 43.75 6915813
20091103 43.57 43.91 43.25 43.65 4518065
20091104 44.09 44.90 43.64 43.72 6734874
20091105 44.03 44.43 43.63 44.14 4726540
20091106 44.39 45.51 44.07 45.23 6315974
20091109 45.62 46.97 45.55 46.72 8933670
20091110 46.57 47.14 46.54 47.00 5588205
20091111 47.45 47.47 46.92 47.33 4621097
20091112 47.15 47.28 46.04 46.32 5553555
20091113 46.40 46.95 46.20 46.44 4156418
20091116 46.88 46.88 45.96 46.14 5178598
20091117 46.50 46.55 46.11 46.32 4015178
20091118 46.46 46.62 46.14 46.32 4333225
20091119 46.12 46.51 45.51 45.91 4950848
20091120 45.83 45.90 45.53 45.65 4712427
20091123 45.83 46.49 45.83 46.17 4860780
20091124 46.23 46.31 45.93 46.27 3500588
20091125 46.18 46.43 45.89 45.98 3298538
20091127 45.27 45.71 44.79 45.02 2791636
20091130 45.21 45.79 45.04 45.66 5755490
20091201 46.01 46.08 45.71 45.84 4453583
20091202 45.70 46.11 45.51 45.89 3907441
20091203 46.03 46.04 44.69 44.83 6521351
20091204 45.21 45.53 43.72 44.48 6994521
20091207 44.37 44.63 43.97 44.08 4606067
20091208 43.98 44.19 43.71 43.79 4610206
20091209 43.73 44.03 43.67 43.95 4509783
20091210 43.95 44.57 43.95 44.53 3779810
20091211 44.58 44.74 44.19 44.48 4784948
20091214 44.74 44.85 44.34 44.76 3740371
20091215 44.66 44.86 44.08 44.22 4636879
20091216 44.37 44.51 43.43 43.60 5737424
20091217 43.43 43.62 42.39 42.44 6568047
20091218 42.56 42.83 42.01 42.23 10979915
20091221 42.37 43.01 42.14 42.70 3905880
20091222 42.72 43.00 42.56 42.93 3284879
20091223 42.92 43.25 42.79 43.15 2786413
20091224 43.13 43.86 43.13 43.81 1413781
20091228 43.72 43.81 43.55 43.72 2770683
20091229 43.71 43.94 43.58 43.75 2611443
20091230 43.63 44.25 43.48 44.09 2232208
20091231 44.03 44.35 43.72 43.74 2644499
20100104 44.00 44.25 43.57 43.70 4235758
20100105 43.54 43.59 42.57 42.66 6772996
20100106 42.34 42.45 41.54 42.06 11540617
20100107 41.95 42.86 41.95 42.66 5587189
20100108 42.68 42.78 42.17 42.60 4483224
20100111 42.72 42.85 42.20 42.58 3486294
20100112 42.98 43.33 42.64 42.86 5867255
20100113 42.93 43.28 42.84 43.00 3946687
20100114 42.93 43.34 42.75 43.23 3027838
20100115 43.08 43.39 42.34 42.80 4847299
20100119 42.77 43.51 42.49 43.36 3817882
20100120 43.22 43.60 42.59 42.93 3913631
20100121 42.80 43.06 42.14 42.94 6773908
20100122 42.82 43.55 42.29 42.38 7848350
20100125 42.84 43.08 42.07 42.89 5435016
20100126 44.35 44.86 44.00 44.07 9676359
20100127 44.12 44.66 43.89 44.65 5314532
20100128 44.80 44.80 43.85 44.10 5191882
20100129 44.13 44.73 43.94 44.45 5112091
20100201 44.70 44.70 44.06 44.47 4904406
20100202 44.39 44.90 44.09 44.82 6429097
20100203 44.27 44.70 44.11 44.36 4535316
20100204 44.10 44.51 43.59 43.63 7594386
20100205 43.52 44.30 43.20 44.11 7690022
20100208 44.02 44.12 43.00 43.03 5920145
20100209 43.46 43.65 42.88 43.49 6104462
20100210 43.56 43.79 43.21 43.59 5265517
20100211 43.52 44.10 43.22 44.04 5288201
20100212 43.66 44.29 43.23 44.26 6623103
20100216 44.38 45.28 44.09 45.28 6131477
20100217 45.36 45.55 44.89 45.40 5144007
20100218 45.31 46.39 45.27 46.27 5217871
20100219 46.22 46.61 46.11 46.39 6197817
20100222 46.50 46.75 46.29 46.53 5081200
20100223 46.26 46.86 45.90 45.94 7422722
20100224 46.05 46.47 45.97 46.31 6896900
20100225 45.72 46.39 45.72 46.28 5814935
20100226 46.31 46.49 45.90 46.14 8433331
20100301 46.29 46.86 46.29 46.57 4935867
20100302 46.69 46.88 46.42 46.75 4125875
20100303 46.87 47.13 46.60 46.60 4437402
20100304 46.73 47.04 46.52 46.98 4458717
20100305 47.24 47.35 46.89 47.32 4855506
20100308 47.18 47.66 47.14 47.49 3562960
20100309 47.63 47.84 47.17 47.29 5786157
20100310 47.28 47.47 46.43 46.69 6674121
20100311 46.68 47.37 46.61 47.33 4628337
20100312 47.52 47.67 46.78 46.92 5086933
20100315 46.77 46.84 46.15 46.54 5584728
20100316 46.55 46.75 46.33 46.65 4674672
20100317 46.88 47.26 46.65 46.77 6252571
20100318 46.85 47.41 46.74 47.12 4659604
20100319 47.19 47.31 46.59 47.19 14953217
20100322 47.05 47.29 46.94 47.13 4325060
20100323 47.27 47.58 47.09 47.58 3675457
20100324 47.54 47.89 47.40 47.72 3645888
20100325 47.93 48.11 47.67 47.74 4671726
20100326 47.91 48.32 47.81 47.97 3877566
20100329 48.09 48.39 47.97 48.34 2996172
20100330 48.40 48.40 47.49 47.60 3984964
20100331 47.49 47.80 47.39 47.61 3803248
20100401 47.88 47.96 47.30 47.59 4220380
20100405 47.80 47.80 46.94 47.07 4941696
20100406 46.92 46.94 46.28 46.42 7460465
20100407 46.36 46.95 46.15 46.34 6380135
20100408 46.18 46.36 46.07 46.13 4698123
20100409 46.22 46.31 46.02 46.25 3859100
20100412 46.38 46.50 45.84 45.92 3630821
20100413 45.83 46.27 45.83 46.09 3890141
20100414 46.07 46.75 46.06 46.70 3578594
20100415 46.66 46.76 46.18 46.68 4232956
20100416 46.66 46.97 45.94 46.02 6873851
20100419 45.94 46.96 45.85 46.95 5516301
20100420 47.14 47.20 46.60 46.93 4883918
20100421 46.77 46.89 46.25 46.61 4342507
20100422 46.29 47.52 46.06 47.48 5355883
20100423 46.67 47.37 46.54 47.12 6056919
20100426 46.96 47.12 45.78 45.83 7163080
20100427 45.54 45.75 44.56 44.60 7284866
20100428 44.47 45.25 44.43 45.12 7274104
20100429 45.30 45.39 44.75 45.39 5560031
20100430 45.22 45.33 44.57 44.79 5939891
20100503 44.91 45.26 44.81 45.20 4574411
20100504 44.66 44.79 43.97 44.13 6909198
20100505 43.94 45.06 43.91 44.68 4602733
20100506 44.65 45.16 42.84 43.96 10226772
20100507 43.84 44.34 43.09 43.48 8990215
20100510 44.65 44.78 43.66 44.21 7178487
20100511 43.78 44.31 43.71 43.94 5292894
20100512 44.14 44.36 43.59 44.30 6550522
20100513 44.22 44.86 44.14 44.28 4302176
20100514 44.02 44.87 44.02 44.24 7871933
20100517 44.31 44.56 43.56 44.24 6805084
20100518 44.46 44.82 43.86 43.98 4948267
20100519 43.91 44.46 43.61 44.26 5937512
20100520 43.38 44.30 42.70 42.74 9010947
20100521 42.37 43.48 42.29 43.45 9517012
20100524 43.45 43.58 42.75 42.80 5954052
20100525 42.10 43.00 42.10 42.96 7472700
20100526 42.95 43.08 42.25 42.37 7900029
20100527 42.79 43.93 42.78 43.90 7077319
20100528 44.06 44.18 43.50 43.67 6202157
20100601 43.36 43.82 42.85 42.90 5620414
20100602 43.08 43.94 42.85 43.94 5735630
20100603 43.97 44.13 43.60 43.89 4168267
20100604 43.34 43.73 42.75 42.91 7225955
20100607 42.92 43.09 42.60 42.61 6548710
20100608 42.48 43.68 42.48 43.66 6707217
20100609 43.92 44.06 43.33 43.39 7126861
20100610 43.81 44.49 43.75 44.46 5582432
20100611 44.25 44.84 44.14 44.83 4403674
20100614 45.18 45.18 44.49 44.51 4630475
20100615 44.91 45.61 44.60 45.56 4647005
20100616 45.33 45.40 44.83 45.20 5417139
20100617 45.39 46.00 45.20 45.99 5080367
20100618 46.07 46.16 45.59 45.67 9582317
20100621 46.02 46.24 45.37 45.51 3751382
20100622 45.71 46.10 45.35 45.36 4366680
20100623 45.38 45.71 45.25 45.45 4808250
20100624 45.41 45.53 44.85 44.95 4722680
20100625 45.20 45.60 44.75 45.46 8464729
20100628 45.57 45.68 45.34 45.42 3620271
20100629 45.09 45.28 43.99 44.23 6366172
20100630 43.99 44.40 43.75 43.80 4977142
20100701 43.96 44.01 43.03 43.51 5196185
20100702 43.40 43.71 42.89 43.17 3060971
20100706 43.53 43.67 42.84 43.20 4338906
20100707 43.49 44.46 43.06 44.42 5249146
20100708 44.50 44.60 44.03 44.55 3633652
20100709 44.60 45.50 44.56 45.49 3481177
20100712 45.28 45.74 45.17 45.46 3402353
20100713 45.78 45.92 45.48 45.53 5874339
20100714 45.47 45.78 45.20 45.70 4347114
20100715 45.67 45.67 44.46 44.73 7897670
20100716 44.56 44.91 44.03 44.13 6693499
20100719 44.28 44.47 43.82 44.21 2999127
20100720 43.75 44.81 43.75 44.78 4274363
20100721 44.74 45.11 44.29 44.35 4454724
20100722 43.37 44.64 43.37 43.83 7822220
20100723 43.47 44.59 43.22 44.59 7880803
20100726 44.72 44.88 44.43 44.87 5413540
20100727 45.13 45.13 44.59 44.98 7097513
20100728 44.96 45.19 44.60 44.72 5009526
20100729 45.01 45.31 44.56 44.93 7696956
20100730 44.49 45.01 44.48 44.87 6467822
20100802 45.39 45.55 44.92 45.22 5574899
20100803 44.96 45.20 44.49 44.57 5540266
20100804 44.75 45.14 44.73 45.07 7567420
20100805 44.91 45.10 44.75 45.06 2211001
20100806 44.80 44.87 44.00 44.71 3531665
20100809 45.01 45.09 44.64 45.01 2524160
20100810 44.60 44.72 43.85 43.93 6737240
20100811 43.59 44.07 43.45 43.54 7389307
20100812 43.31 44.35 43.26 44.14 5646189
20100813 44.18 44.98 43.94 44.59 5655072
20100816 44.30 44.40 44.02 44.39 3950634
20100817 44.75 44.75 44.32 44.39 5353720
20100818 44.40 44.73 44.12 44.54 4315405
20100819 44.35 44.53 44.01 44.32 4575152
20100820 44.44 44.83 44.16 44.55 5131979
20100823 44.26 44.64 44.03 44.24 4429312
20100824 44.03 44.21 43.70 43.81 4302586
20100825 43.75 44.23 43.54 44.04 4089166
20100826 44.20 44.39 43.48 43.60 4264130
20100827 43.75 44.35 43.75 44.35 4989961
20100830 44.15 44.21 43.51 43.53 3335561
20100831 43.40 43.83 43.10 43.57 5146709
20100901 43.85 44.79 43.63 44.74 5534868
20100902 44.74 44.89 44.16 44.66 4043401
20100903 45.10 45.40 44.69 45.38 3829531
20100907 45.17 45.25 44.54 44.58 2832596
20100908 44.92 45.16 44.57 44.66 4016262
20100909 45.11 45.29 44.77 45.03 3159669
20100910 44.69 44.89 44.37 44.84 2930366
20100913 45.16 45.36 44.79 45.18 3347778
20100914 45.15 45.93 45.02 45.70 5175727
20100915 45.62 47.14 45.61 47.02 9056349
20100916 47.03 47.37 46.85 47.21 6434437
20100917 47.11 47.43 46.96 47.18 8030403
20100920 47.43 48.08 47.10 47.98 5080947
20100921 47.74 47.82 47.22 47.41 3626871
20100922 47.28 47.50 46.87 46.88 4816031
20100923 46.66 47.53 46.63 46.94 5230652
20100924 47.68 47.92 47.37 47.58 3674429
20100927 47.52 47.52 46.69 46.72 4490051
20100928 46.80 47.44 46.65 47.20 3438986
20100929 46.96 47.05 46.45 46.57 3549060
20100930 46.79 47.32 46.58 46.67 3662037
20101001 47.18 47.18 46.29 46.69 3585119
20101004 46.58 46.87 46.21 46.69 2777088
20101005 46.85 47.49 46.39 47.36 4070406
20101006 47.60 47.61 46.98 47.31 2773181
20101007 47.15 47.56 46.70 47.13 2480468
20101008 47.30 47.39 46.79 47.31 2470198
20101011 47.50 47.50 47.13 47.43 1733280
20101012 47.56 47.64 47.12 47.31 4436353
20101013 47.65 48.29 47.29 47.84 4475203
20101014 47.68 48.28 47.60 47.89 3507866
20101015 48.16 48.36 47.97 48.04 4035687
20101018 48.15 48.73 47.94 48.73 3626648
20101019 48.37 48.81 47.93 48.16 3822906
20101020 48.18 49.04 48.15 48.94 4132476
20101021 49.46 49.89 48.84 49.25 4314557
20101022 49.35 49.71 49.11 49.36 3637812
20101025 49.50 50.07 49.37 49.80 5138105
20101026 48.85 49.49 48.84 49.29 6527877
20101027 48.95 49.26 48.53 49.02 5326325
20101028 49.41 49.60 48.88 49.03 4030440
20101029 49.02 49.53 48.94 49.45 4109033
20101101 49.70 50.52 49.63 49.96 5573379
20101102 50.33 50.39 49.71 49.73 4000409
20101103 49.81 50.19 49.70 50.08 4164628
20101104 50.44 51.39 50.17 51.27 5096576
20101105 51.09 51.55 50.68 51.45 4962946
20101108 51.36 51.47 50.57 50.68 3593603
20101109 50.73 50.84 50.39 50.68 5314157
20101110 50.73 51.32 50.42 50.84 5230764
20101111 50.82 51.17 50.03 50.53 5114996
20101112 50.30 50.89 50.24 50.44 4967411
20101115 50.60 51.26 50.52 50.86 5151836
20101116 50.40 50.57 48.85 49.02 8250105
20101117 49.14 49.76 49.06 49.60 5862519
20101118 50.08 50.33 49.77 49.97 4086928
20101119 49.79 49.90 49.45 49.71 5061857
20101122 49.40 49.44 48.95 49.29 5208995
20101123 48.74 48.87 48.31 48.64 5188118
20101124 49.02 49.40 48.85 49.37 4033566
20101126 48.94 49.20 48.70 48.70 1758064
20101129 48.33 48.67 48.09 48.53 5975608
20101130 48.25 48.76 48.15 48.36 8139249
20101201 49.00 49.31 48.81 49.17 6700022
20101202 49.17 49.53 49.01 49.37 6846601
20101203 49.39 49.39 48.94 49.14 3589249
20101206 49.24 49.49 49.00 49.28 3072034
20101207 49.68 49.87 49.11 49.12 3940684
20101208 49.38 49.89 49.22 49.65 4053334
20101209 49.75 49.90 48.82 49.26 4289672
20101210 49.26 49.42 49.01 49.39 4263055
20101213 49.48 50.11 49.41 49.85 4440058
20101214 49.83 50.46 49.78 49.90 4051671
20101215 49.85 50.07 49.68 49.73 3797589
20101216 49.84 50.08 49.57 49.92 3080370
20101217 49.99 50.04 49.52 49.75 5467809
20101220 49.75 50.21 49.72 50.00 3235303
20101221 50.13 50.48 49.94 50.38 3201034
20101222 50.30 50.48 50.10 50.36 2484924
20101223 50.20 50.37 49.93 50.03 1784674
20101227 49.85 50.45 49.29 50.30 1843564
20101228 50.42 50.58 50.13 50.19 2055170
20101229 50.19 50.33 50.12 50.12 1544677
20101230 50.17 50.36 50.06 50.08 1462829
20101231 50.05 50.43 50.03 50.23 2113727
20110103 50.58 50.80 50.24 50.33 2963588
20110104 50.25 50.55 49.86 50.11 2932313
20110105 49.93 50.06 49.67 49.81 3158447
20110106 49.77 49.90 49.00 49.04 3725612
20110107 49.08 49.09 47.68 48.09 9412235
20110110 47.90 48.74 47.75 48.56 4672403
20110111 48.62 49.01 48.47 48.60 3576335
20110112 48.76 49.33 48.56 49.22 4491740
20110113 49.10 49.45 48.94 49.29 3696555
20110114 49.13 49.28 48.67 49.26 4212150
20110118 49.25 49.41 48.87 49.29 2898265
20110119 49.14 49.29 48.75 49.10 2918006
20110120 48.94 49.48 48.88 49.48 3267244
20110121 49.74 49.81 49.26 49.59 6033976
20110124 49.72 50.33 49.57 50.15 6121702
20110125 51.58 52.10 50.62 50.70 7804898
20110126 50.85 51.05 50.39 50.67 4890663
20110127 50.77 51.13 50.67 51.06 4625269
20110128 51.11 51.22 50.19 50.32 6052941
20110131 50.32 51.07 50.32 50.73 7490040
20110201 50.87 51.40 50.74 51.22 4508597
20110202 51.09 51.38 51.01 51.13 9827572
20110203 51.08 51.86 51.06 51.62 5098719
20110204 51.54 51.85 51.47 51.77 3567684
20110207 51.68 51.84 51.37 51.56 4197178
20110208 51.53 52.29 51.46 52.19 3200701
20110209 52.12 53.23 51.99 53.03 5923183
20110210 52.98 53.31 52.37 52.71 4650777
20110211 52.67 53.19 52.55 53.19 3698662
20110214 53.05 53.20 52.78 53.05 4491296
20110215 53.00 53.65 52.94 53.51 3823208
20110216 53.57 53.97 53.42 53.61 3986570
20110217 53.59 54.09 53.52 53.90 3345210
20110218 53.83 55.02 53.73 54.93 6194344
20110222 54.64 55.14 54.53 54.58 6104511
20110223 54.59 54.92 54.39 54.48 6336745
20110224 54.61 54.99 53.32 53.50 6579515
20110225 53.38 53.93 53.24 53.74 4100247
20110228 53.74 54.12 53.51 54.04 4080062
20110301 54.02 54.09 53.40 53.40 4459910
20110302 53.27 53.44 52.98 53.03 4022170
20110303 53.52 53.96 53.21 53.24 5131769
20110304 53.14 53.67 52.78 53.36 4798945
20110307 53.43 53.83 53.08 53.16 4374181
20110308 53.31 53.94 53.26 53.58 3794683
20110309 53.62 54.18 53.52 53.89 2372862
20110310 53.53 53.69 53.03 53.09 4013705
20110311 52.95 53.49 52.51 53.42 3082395
20110314 53.04 53.51 53.02 53.40 3806257
20110315 52.28 53.36 52.17 53.09 5883820
20110316 52.85 53.38 52.64 52.66 6597762
20110317 53.11 53.37 52.81 53.24 4593170
20110318 53.76 53.99 52.67 52.67 6469788
20110321 53.02 53.50 52.91 53.48 2809472
20110322 53.50 53.78 52.86 52.87 4234931
20110323 52.79 53.08 52.61 53.01 3386071
20110324 53.12 53.45 52.83 53.37 2663972
20110325 53.28 53.78 53.01 53.51 2472287
20110328 53.61 53.67 53.40 53.44 3406463
20110329 53.15 53.92 52.95 53.76 3157129
20110330 54.02 54.41 53.58 53.88 4364448
20110331 53.94 54.44 53.76 53.96 3895762
20110401 54.22 54.42 53.92 54.17 3469513
20110404 54.28 54.43 54.00 54.10 2858854
20110405 54.11 54.14 53.63 53.64 2844304
20110406 53.94 54.43 53.81 54.38 3106645
20110407 54.33 54.43 54.00 54.24 2600592
20110408 54.29 54.39 53.84 54.05 2146896
20110411 54.30 55.20 54.24 54.81 4044017
20110412 54.57 54.88 53.83 54.15 3262286
20110413 54.54 54.85 54.13 54.37 2619771
20110414 54.16 54.23 53.53 54.10 3381552
20110415 54.21 54.41 53.86 54.25 3705179
20110418 53.82 53.83 53.06 53.53 3953851
20110419 53.57 53.62 52.68 52.78 3581945
20110420 53.46 54.02 53.42 53.64 3629783
20110421 55.10 55.67 54.90 55.63 5471570
20110425 55.63 56.32 55.51 56.05 3715099
20110426 56.06 56.11 55.26 55.69 4510389
20110427 55.62 56.49 55.62 56.47 3443389
20110428 56.17 57.49 56.17 57.21 3241783
20110429 57.12 57.44 56.80 57.41 2774861
20110502 57.66 57.87 57.42 57.63 3222714
20110503 57.73 58.17 57.54 58.11 3128470
20110504 57.90 57.99 57.21 57.64 3433909
20110505 57.78 58.05 57.02 57.15 3384528
20110506 57.67 58.22 57.22 57.54 2624401
20110509 57.36 57.64 57.02 57.51 2640053
20110510 57.49 57.97 57.21 57.93 3305495
20110511 57.85 58.14 57.17 57.38 2333180
20110512 57.36 57.99 56.65 57.93 3086363
20110513 57.83 57.95 56.41 56.55 4488233
20110516 56.72 57.25 56.60 57.10 2625503
20110517 56.95 57.18 56.37 56.76 3168592
20110518 56.67 57.19 56.37 57.15 2377161
20110519 57.15 57.15 56.56 56.98 2240259
20110520 56.83 57.25 56.41 56.47 2588907
20110523 56.01 56.25 55.68 55.74 2665295
20110524 55.90 55.95 55.34 55.36 3204086
20110525 55.10 55.84 54.77 55.76 4071243
20110526 55.58 56.03 55.05 55.53 3663403
20110527 55.61 56.07 55.51 55.81 2370878
20110531 56.20 56.41 56.01 56.32 4641449
20110601 55.98 56.47 55.49 55.52 4267338
20110602 55.46 55.67 55.17 55.50 3157680
20110603 55.02 56.03 54.97 55.50 2853673
20110606 55.66 55.92 55.24 55.39 3104110
20110607 55.57 55.96 55.49 55.55 2741021
20110608 55.52 55.68 55.19 55.43 3355514
20110609 55.59 56.02 55.19 55.79 2998032
20110610 55.22 55.22 53.62 54.08 7642562
20110613 54.00 54.18 53.59 53.67 3596171
20110614 54.04 54.05 53.32 53.57 3896719
20110615 53.22 53.24 52.51 52.55 4691611
20110616 52.55 53.05 52.39 52.75 3434127
20110617 53.06 53.16 52.69 52.90 6988474
20110620 52.58 52.84 52.14 52.58 4086902
20110621 52.62 53.23 52.40 53.05 3921573
20110622 52.85 53.20 52.32 52.35 4259347
20110623 51.97 52.32 51.26 52.21 5798655
20110624 52.08 52.17 51.39 51.77 4881027
20110627 51.90 52.56 51.76 52.26 3605916
20110628 52.32 52.65 52.18 52.56 3025185
20110629 52.53 53.60 52.46 53.49 4367194
20110630 53.56 53.59 53.21 53.32 3942595
20110701 53.44 54.13 53.38 53.99 3979931
20110705 53.96 54.34 53.39 53.46 3297813
20110706 53.48 53.90 53.17 53.53 3011718
20110707 53.90 54.22 53.49 53.80 3157010
20110708 53.55 53.64 53.05 53.58 3265624
20110711 53.24 53.66 53.07 53.20 3880953
20110712 53.29 53.90 53.21 53.27 3298032
20110713 53.42 53.93 53.25 53.40 3224018
20110714 53.60 53.73 52.67 52.73 3614675
20110715 53.10 53.26 52.61 52.88 3229273
20110718 52.53 52.55 51.48 51.62 4695333
20110719 51.90 52.28 51.79 52.09 3892997
20110720 52.26 52.36 51.79 52.11 3313908
20110721 51.88 52.80 51.55 52.69 5638582
20110722 52.88 53.02 52.38 52.59 3879748
20110725 51.94 52.10 51.51 51.74 6509569
20110726 51.69 52.22 51.43 51.88 3551062
20110727 51.83 51.83 51.34 51.39 4828910
20110728 51.43 51.58 50.60 50.69 3405770
20110729 50.31 50.76 50.12 50.35 5118290
20110801 50.32 50.76 49.65 49.88 5026866
20110802 49.43 50.30 49.43 49.47 5065844
20110803 49.40 49.55 48.64 49.52 5474896
20110804 48.80 49.37 48.52 48.69 9941396
20110805 49.33 49.46 47.57 48.01 11500741
20110808 47.10 47.59 44.34 44.37 10871507
20110809 45.26 47.21 44.33 47.21 9995156
20110810 45.36 46.56 44.70 44.79 12539136
20110811 44.67 47.52 44.66 46.94 8916359
20110812 46.68 47.42 46.27 46.70 5229421
20110815 46.80 47.74 46.76 47.74 4238544
20110816 47.25 47.97 47.07 47.48 5287232
20110817 47.89 48.02 47.38 47.68 2616353
20110818 46.29 46.61 45.17 45.47 6533437
20110819 45.37 46.24 45.11 45.17 5121574
20110822 46.12 46.13 44.75 44.86 3719128
20110823 44.90 45.15 44.29 45.07 7027124
20110824 44.69 45.58 44.40 45.22 5575298
20110825 45.23 45.46 43.58 43.83 14025561
20110826 43.54 44.37 42.58 44.11 12209902
20110829 45.47 46.53 45.23 46.35 12204975
20110830 46.02 46.19 45.52 45.86 4562413
20110831 46.01 46.55 45.72 46.09 5225042
20110901 46.03 46.33 45.74 45.86 5155845
20110902 45.20 45.35 44.63 44.63 4828581
20110906 43.47 44.42 43.47 44.32 5296867
20110907 44.98 46.27 44.86 46.26 5323335
20110908 45.89 46.08 45.28 45.45 3781507
20110909 45.09 45.13 44.11 44.34 4948246
20110912 43.68 45.10 43.56 45.10 5346133
20110913 45.32 45.32 44.55 45.08 4549381
20110914 45.16 45.49 44.43 45.08 4756087
20110915 45.31 45.91 44.93 45.91 4626136
20110916 45.97 46.70 45.85 46.62 6382378
20110919 46.11 46.27 45.60 45.96 4619731
20110920 47.24 47.47 46.38 46.44 6996091
20110921 46.35 46.43 44.38 44.39 6534911
20110922 43.08 44.33 43.03 43.64 8879028
20110923 43.31 43.70 42.96 43.40 4877028
20110926 43.77 44.55 43.42 44.53 4319985
20110927 45.61 46.47 45.07 45.36 5392382
20110928 45.63 45.98 44.36 44.37 4054871
20110929 45.36 46.05 44.90 45.77 4502264
20110930 45.36 45.82 44.89 44.89 4080167
20111003 44.60 45.14 43.08 43.11 4605726
20111004 42.59 44.41 42.34 44.29 5862464
20111005 44.07 45.73 43.46 45.66 6106951
20111006 45.44 46.27 44.84 46.23 4749356
20111007 46.57 46.67 45.10 45.13 4473820
20111010 46.06 47.07 45.96 47.07 3254970
20111011 47.00 47.13 46.34 46.44 2523682
20111012 46.81 47.85 46.70 47.38 4305220
20111013 46.82 46.92 46.03 46.47 3196020
20111014 47.24 47.28 46.38 47.23 2721812
20111017 46.70 46.76 45.67 45.67 3475139
20111018 46.11 47.69 45.61 47.40 5310633
20111019 48.11 50.74 47.90 50.10 8610548
20111020 49.88 50.44 49.18 50.23 7457163
20111021 50.81 52.83 50.62 52.83 8034399
20111024 52.65 53.42 52.51 53.07 5042805
20111025 52.59 52.87 51.71 51.90 5927386
20111026 52.75 53.15 52.21 52.96 5134107
20111027 54.15 54.93 53.44 54.71 5471091
20111028 54.68 54.92 54.36 54.79 3901253
20111031 54.26 54.43 53.73 53.75 4554809
20111101 52.83 53.64 51.91 51.98 6586370
20111102 52.55 53.19 52.41 53.16 4409333
20111103 53.54 54.03 53.07 53.96 4659791
20111104 53.28 53.94 53.07 53.55 3247805
20111107 53.26 54.00 53.01 54.00 2588061
20111108 54.12 54.55 53.77 54.37 4703216
20111109 53.25 53.45 52.28 52.43 5332563
20111110 52.77 53.06 52.40 52.88 3681302
20111111 53.42 53.95 53.32 53.82 3520953
20111114 53.57 53.86 52.85 52.99 3763051
20111115 52.66 53.19 52.60 52.77 3792472
20111116 51.96 52.76 51.68 51.90 5139210
20111117 51.86 52.31 51.04 51.33 4290564
20111118 51.61 51.99 51.07 51.79 3440615
20111121 51.25 51.49 50.36 50.44 4787462
20111122 50.32 50.44 49.61 49.68 5439498
20111123 49.31 49.57 48.60 48.60 5624275
20111125 48.43 49.68 48.37 49.20 2373972
20111128 50.15 50.15 49.57 49.94 4389575
20111129 49.98 50.01 49.56 49.80 3692050
20111130 51.44 51.88 51.13 51.81 7468128
20111201 51.80 51.93 50.52 50.70 5715686
20111202 51.23 51.28 49.90 49.96 6090340
20111205 50.52 50.87 50.08 50.36 5264276
20111206 50.12 51.40 50.00 50.98 8395374
20111207 50.82 52.07 50.79 51.87 7020563
20111208 51.58 52.01 51.45 51.53 7133495
20111209 51.74 52.16 51.61 51.99 5955355
20111212 51.48 51.91 51.36 51.81 4753831
20111213 52.10 52.75 51.58 51.90 5203083
20111214 51.75 52.45 51.75 51.94 4705447
20111215 52.59 53.05 52.31 52.72 4879156
20111216 53.02 53.41 52.85 53.16 7962277
20111219 53.33 53.56 52.51 52.63 4345529
20111220 53.45 54.14 53.29 53.96 4211476
20111221 54.19 55.00 54.05 54.83 3173747
20111222 54.97 55.37 54.59 54.93 3307261
20111223 55.22 55.35 54.81 55.08 2006491
20111227 55.12 55.58 54.96 55.24 1914572
20111228 55.26 55.36 54.58 54.62 1853687
20111229 54.89 55.51 54.80 55.38 1701638
20111230 55.14 55.38 54.90 54.91 1765108
20120103 55.78 55.98 54.73 54.74 3795845
20120104 54.60 54.82 53.95 54.52 4239816
20120105 54.16 55.09 53.90 55.06 5117090
20120106 55.28 55.43 54.85 55.08 2191191
20120109 55.51 55.57 55.07 55.39 2079875
20120110 55.89 55.94 55.48 55.77 2546153
20120111 55.60 55.73 55.43 55.59 1915649
20120112 55.73 56.02 55.31 55.49 2574601
20120113 55.00 55.18 54.57 55.09 2251537
20120117 55.55 55.97 55.24 55.39 2366625
20120118 55.22 55.68 55.10 55.58 2464794
20120119 55.66 56.10 55.58 55.96 2774388
20120120 55.92 57.18 55.68 57.15 4276024
20120123 57.11 57.17 55.84 55.95 3809423
20120124 55.54 55.59 53.75 53.82 7177892
20120125 53.78 54.94 53.31 54.89 6478422
20120126 54.94 55.40 54.44 54.47 4368805
20120127 54.15 54.36 53.27 53.87 3839596
20120130 53.53 54.12 53.23 53.93 2783117
20120131 54.28 54.56 53.85 54.10 3471488
20120201 54.33 55.28 54.30 55.00 3968584
20120202 54.83 55.14 54.70 55.11 2803376
20120203 55.29 55.80 55.19 55.79 3587653
20120206 54.83 55.48 54.83 55.06 2032784
20120207 54.75 55.68 54.75 55.44 2356495
20120208 55.36 55.58 54.95 55.54 2805531
20120209 55.59 55.94 55.17 55.58 2199381
20120210 55.14 55.35 54.72 55.10 2003905
20120213 55.39 55.65 54.56 54.74 2767492
20120214 54.37 54.93 54.32 54.90 2567166
20120215 54.96 55.35 54.78 55.02 3091310
20120216 55.13 55.41 54.79 55.16 3012322
20120217 55.38 55.68 55.19 55.54 2920188
20120221 55.63 55.67 54.73 55.00 2758224
20120222 55.06 55.50 54.58 54.70 3134846
20120223 54.64 55.22 54.38 54.71 3011999
20120224 54.73 55.02 54.20 54.38 2331387
20120227 54.16 54.60 53.75 54.38 2469966
20120228 54.44 54.58 54.08 54.19 2078582
20120229 54.19 54.46 53.35 53.80 4793703
20120301 53.81 54.61 53.70 54.21 3181398
20120302 53.51 53.90 53.32 53.83 2377293
20120305 53.75 54.40 53.31 54.29 3476337
20120306 53.86 53.98 52.73 52.89 3987119
20120307 52.92 53.32 52.21 53.16 3686052
20120308 53.23 53.53 52.80 53.37 2490070
20120309 53.58 53.86 53.37 53.85 2638457
20120312 53.82 54.08 53.75 53.85 2882704
20120313 54.16 54.65 53.74 54.60 3735051
20120314 54.52 55.31 54.32 55.10 3939071
20120315 55.00 55.48 54.86 55.22 2766090
20120316 55.78 56.06 55.22 55.34 7079928
20120319 55.39 55.67 55.17 55.26 2796581
20120320 54.90 55.61 54.83 55.30 3261750
20120321 54.97 55.17 54.52 54.69 4311592
20120322 54.55 54.59 54.17 54.19 3145886
20120323 54.36 54.55 54.18 54.40 3195099
20120326 54.85 55.21 54.62 55.01 3496047
20120327 55.05 55.18 54.64 54.66 3884294
20120328 54.67 55.07 54.66 54.93 5926633
20120329 54.65 54.91 54.57 54.82 2306377
20120330 55.19 55.51 54.80 55.34 2807493
20120402 55.38 55.85 54.85 55.46 2638992
20120403 55.46 55.65 55.04 55.41 3042111
20120404 54.99 55.56 54.76 55.35 2904849
20120405 55.24 55.54 54.92 55.04 3135615
20120409 54.31 54.65 54.14 54.26 3678135
20120410 54.22 54.46 53.98 53.98 3594901
20120411 54.50 54.50 54.17 54.37 2203137
20120412 54.48 55.31 54.17 55.24 2501517
20120413 55.22 55.28 54.32 54.33 3028096
20120416 54.62 55.48 54.62 55.30 2673655
20120417 56.00 57.00 55.76 56.07 4066169
20120418 56.08 56.25 55.52 55.59 2469849
20120419 57.16 58.36 57.03 57.67 6584910
20120420 57.87 58.79 57.74 58.65 5166400
20120423 57.77 58.90 57.64 58.80 4452704
20120424 58.73 59.45 58.48 59.23 4059749
20120425 59.46 59.77 59.22 59.62 3963356
20120426 59.84 60.59 59.38 60.54 4063922
20120427 60.52 60.52 59.68 59.83 3591798
20120430 59.77 60.49 59.59 60.12 3560452
20120501 60.53 60.75 60.26 60.38 3895100
20120502 60.35 60.59 60.00 60.51 2430479
20120503 60.52 61.01 60.37 60.52 3173595
20120504 60.60 60.60 59.75 60.29 3117214
20120507 60.10 60.60 59.56 60.37 2488037
20120508 60.21 60.69 59.79 60.19 3266565
20120509 59.69 60.12 59.45 59.75 2814447
20120510 60.03 60.59 60.01 60.42 2678042
20120511 59.90 60.62 59.61 60.40 2648514
20120514 60.02 60.76 59.96 60.27 4616070
20120515 60.33 60.56 59.78 59.96 2828676
20120516 60.08 60.36 59.46 59.46 2500875
20120517 59.58 59.75 58.57 58.61 4537971
20120518 58.91 58.91 57.99 58.12 3265067
20120521 58.24 58.78 57.99 58.61 2410687
20120522 58.54 59.06 58.17 58.72 2712812
20120523 58.25 59.08 58.13 59.00 2116800
20120524 58.99 59.14 58.42 59.06 1978683
20120525 58.93 59.20 58.35 58.51 2698690
20120529 58.97 59.10 58.61 58.77 3075383
20120530 58.43 58.43 57.85 57.85 3133262
20120531 57.87 58.87 57.85 58.41 3992135
20120601 57.81 58.16 56.59 56.62 4218515
20120604 56.83 57.07 56.28 56.44 2924428
20120605 56.16 56.91 56.16 56.83 2976636
20120606 57.49 58.05 57.08 58.05 2709381
20120607 58.22 58.92 58.07 58.31 3203203
20120608 58.22 58.55 58.14 58.53 2039309
20120611 59.26 59.26 57.91 57.98 3467367
20120612 58.06 58.34 57.79 58.34 2335857
20120613 58.07 58.42 57.83 58.06 2302093
20120614 58.07 59.62 58.06 59.45 3154999
20120615 59.81 59.88 59.19 59.72 4366141
20120618 59.57 59.99 59.28 59.40 1788629
20120619 59.68 60.07 59.59 59.76 1854989
20120620 59.70 60.38 59.68 60.14 1753591
20120621 60.24 60.38 58.86 58.94 2307826
20120622 59.08 60.03 59.04 59.67 4117372
20120625 59.21 59.25 58.46 58.54 2163747
20120626 58.69 58.77 58.28 58.54 2111615
20120627 58.71 59.35 58.52 59.18 1912536
20120628 58.86 59.25 58.25 59.19 2452543
20120629 59.97 60.30 59.76 60.13 2074453
20120702 60.35 60.43 59.87 60.20 2432476
20120703 60.03 60.44 59.99 60.40 1265503
20120705 60.18 60.60 60.00 60.24 2138689
20120706 59.83 60.08 59.26 59.58 1978364
20120709 59.42 59.81 59.33 59.40 1945132
20120710 59.56 60.00 58.92 59.53 2587492
20120711 59.52 59.64 58.66 58.89 2585050
20120712 58.42 58.86 58.02 58.62 2410604
20120713 58.66 59.46 58.48 59.46 2189866
20120716 59.47 59.47 58.83 58.91 1758900
20120717 59.13 59.66 58.52 59.63 2347430
20120718 59.35 60.42 59.35 60.28 3362572
20120719 60.77 60.86 59.44 59.99 3614844
20120720 59.61 59.77 58.72 59.06 2925767
20120723 58.30 58.33 57.68 58.15 3044895
20120724 58.09 58.09 57.09 57.35 2966857
20120725 57.61 57.91 57.39 57.43 3677382
20120726 58.19 59.00 57.99 58.03 2885951
20120727 58.47 59.60 58.11 59.07 2979173
20120730 59.18 59.95 59.02 59.53 2811522
20120731 59.34 59.78 58.82 59.01 3561120
20120801 59.51 60.17 59.43 59.67 3446132
20120802 59.12 59.56 58.82 59.21 2338086
20120803 59.96 60.34 59.86 60.00 2881173
20120806 60.17 60.37 59.81 59.83 1627986
20120807 59.86 60.20 59.49 59.68 2073816
20120808 59.43 60.34 59.38 60.10 2053430
20120809 60.06 60.48 60.04 60.17 1762722
20120810 60.00 60.37 59.71 60.26 2060969
20120813 60.11 60.26 59.88 60.02 1493037
20120814 60.07 60.33 59.74 59.84 1496966
20120815 59.83 60.50 59.72 60.04 1403319
20120816 60.09 60.41 59.83 60.31 1345878
20120817 60.68 61.40 60.61 61.34 3353547
20120820 61.20 61.83 61.04 61.82 3660075
20120821 61.81 61.90 61.16 61.44 3636504
20120822 61.38 61.83 61.19 61.64 2265675
20120823 61.58 61.69 60.81 61.03 2328212
20120824 61.01 61.78 60.91 61.60 1817615
20120827 61.67 61.77 61.08 61.39 1959784
20120828 61.22 61.45 61.00 61.07 1925064
20120829 61.19 61.29 60.64 61.03 1761448
20120830 60.73 60.97 60.42 60.74 1466493
20120831 61.13 61.51 60.79 60.97 1952670
20120904 60.99 61.18 60.50 60.88 1933558
20120905 60.81 61.10 60.61 60.78 2430140
20120906 61.30 62.23 61.16 61.98 2640310
20120907 62.04 62.14 61.67 61.86 2287264
20120910 61.83 62.20 61.66 61.95 2139256
20120911 62.04 63.54 62.04 63.51 3708515
20120912 63.62 64.72 63.57 64.07 3282308
20120913 63.97 65.09 63.94 64.93 2609106
20120914 64.94 65.44 64.79 65.06 2774086
20120917 65.04 65.23 64.87 64.96 2002634
20120918 64.87 64.98 64.39 64.94 1780834
20120919 65.21 65.30 64.72 64.72 2393209
20120920 64.43 65.19 64.41 64.93 2286948
20120921 64.86 65.42 64.73 65.08 3897003
20120924 65.01 65.25 64.69 64.90 2205775
20120925 65.22 65.68 64.91 64.96 2210730
20120926 64.92 65.13 64.14 64.30 2144211
20120927 64.75 65.00 64.32 64.89 2141997
20120928 64.58 65.02 64.19 64.75 2096773
20121001 65.23 65.92 65.13 65.52 2109107
20121002 64.95 65.41 64.87 65.17 2182162
20121003 65.21 65.51 64.96 65.46 1994306
20121004 65.72 66.40 65.47 65.72 2272611
20121005 66.30 66.32 65.71 65.98 2232025
20121008 65.71 66.07 65.63 65.97 1058085
20121009 65.96 66.03 65.45 65.76 1997047
20121010 65.86 66.19 65.61 65.83 1696288
20121011 66.16 66.17 65.51 65.61 1756271
20121012 65.82 65.82 65.02 65.19 2004742
20121015 65.32 66.23 65.22 66.20 1895951
20121016 66.37 67.44 66.02 66.87 3143472
20121017 67.20 67.71 66.90 67.71 2742988
20121018 69.73 70.86 69.45 70.14 6671090
20121019 70.13 70.43 69.28 69.73 4527511
20121022 69.43 70.20 69.43 70.19 3415347
20121023 69.51 69.84 69.27 69.61 3775034
20121024 69.67 69.82 68.88 69.42 2817624
20121025 69.73 69.79 68.14 68.41 2956460
20121026 68.19 68.34 67.47 67.88 3222536
20121031 66.93 67.64 66.41 67.29 4159284
20121101 67.50 68.41 66.15 66.62 5579271
20121102 66.77 66.83 65.20 66.04 5434426
20121105 65.51 65.96 65.04 65.56 2851252
20121106 65.72 66.87 65.67 66.56 2608685
20121107 66.20 66.20 64.92 65.18 3513069
20121108 65.18 65.99 65.10 65.45 3204193
20121109 64.87 65.78 64.33 65.43 2896161
20121112 65.78 65.79 64.37 64.91 2079695
20121113 64.50 65.42 64.40 64.72 2388887
20121114 64.90 65.49 64.40 64.57 2499471
20121115 64.81 65.06 64.46 64.81 2441175
20121116 64.89 65.21 64.29 65.12 3370017
20121119 65.64 66.00 65.29 65.97 3191438
20121120 66.02 66.18 65.54 66.06 1826902
20121121 65.99 66.62 65.62 66.61 1662554
20121123 66.65 67.63 66.57 67.61 902909
20121126 67.17 67.59 66.84 67.22 1862006
20121127 67.10 67.65 66.90 67.19 1977650
20121128 66.98 67.34 66.21 67.31 2360846
20121129 67.45 67.97 67.25 67.52 1579801
20121130 67.74 67.75 66.95 67.18 2928840
20121203 67.27 67.77 67.02 67.30 1905860
20121204 67.42 67.64 66.90 66.90 1906387
20121205 68.51 70.54 68.12 70.20 6192279
20121206 70.41 70.41 69.58 69.82 2619707
20121207 70.17 70.51 69.82 70.05 2413324
20121210 69.99 70.37 69.85 70.01 2635631
20121211 70.20 70.38 69.88 70.09 2099872
20121212 70.29 70.79 69.93 69.98 2656374
20121213 70.10 70.60 69.86 69.90 2045500
20121214 70.01 70.27 69.72 70.03 2166606
20121217 70.40 71.11 70.26 70.82 2843586
20121218 70.87 71.10 70.56 70.95 2906025
20121219 71.09 71.11 70.07 70.09 3814007
20121220 70.09 70.59 69.87 70.46 2547316
20121221 70.13 70.23 69.42 69.51 4750065
20121224 69.31 69.43 69.04 69.07 865239
20121226 69.18 69.39 68.87 68.98 1708582
20121227 68.98 69.14 67.88 68.55 2108882
20121228 68.00 68.57 67.90 68.00 1633886
20121231 67.78 68.57 67.51 68.55 2229988
20130102 69.77 69.77 69.20 69.55 3023988
20130103 69.49 70.25 69.22 70.08 2226007
20130104 70.16 70.82 70.02 70.69 2109196
20130107 70.32 70.53 69.30 69.74 2312646
20130108 69.66 70.05 69.54 69.86 1499370
20130109 70.08 70.76 69.99 70.58 1694125
20130110 70.93 71.08 70.64 71.07 2470524
20130111 71.01 71.47 70.91 71.45 1326930
20130114 71.47 71.72 71.19 71.54 900230
20130115 71.29 72.27 71.12 72.12 1888984
20130116 72.05 72.47 71.70 72.12 1297282
20130117 72.18 72.66 71.87 72.45 1596800
20130118 72.63 73.18 72.50 72.84 2799376
20130122 75.89 76.36 74.22 74.41 5151727
20130123 74.51 74.55 73.64 74.11 2614888
20130124 74.24 74.92 74.09 74.54 1620371
20130125 74.69 74.98 74.28 74.79 1596800
20130128 74.64 74.87 73.81 73.83 1784745
20130129 73.88 74.45 73.77 74.27 1524827
20130130 74.10 74.33 73.59 74.05 1810516
20130131 74.06 75.02 73.97 74.89 3189618
20130201 75.41 76.78 75.37 76.26 3278667
20130204 75.00 75.25 74.25 74.45 3714482
20130205 74.64 75.44 74.45 75.07 2788166
20130206 74.60 75.39 74.48 75.37 2330142
20130207 75.54 75.56 74.50 75.52 2394781
20130208 75.52 75.52 74.86 75.27 2537363
20130211 75.17 75.71 74.96 75.61 1727335
20130212 75.50 76.53 75.50 76.27 1828745
20130213 76.27 76.66 76.18 76.35 1527027
20130214 76.02 76.81 75.91 76.69 1896841
20130215 77.09 77.17 76.32 76.74 2365237
20130219 76.84 77.38 76.62 76.94 2304579
20130220 76.99 77.28 76.43 76.47 2144397
20130221 76.44 76.74 76.29 76.73 2537573
20130222 77.01 77.46 76.92 77.33 1858079
20130225 77.31 77.32 75.65 75.65 2609964
20130226 75.81 76.47 75.68 76.40 2160530
20130227 76.47 77.16 76.24 77.11 1451808
20130228 76.95 77.56 76.68 76.76 2263722
20130301 76.52 77.05 75.74 77.02 1931518
20130304 76.98 76.98 76.35 76.86 1573123
20130305 77.12 78.27 76.90 77.76 2178026
20130306 78.34 78.60 77.66 77.82 1330687
20130307 77.86 78.18 77.66 77.95 1189222
20130308 78.41 78.76 77.99 78.38 1454651
20130311 78.31 78.52 77.93 78.48 1366001
20130312 78.29 78.66 78.21 78.47 1286206
20130313 78.50 78.98 78.45 78.83 1483611
20130314 78.95 79.57 78.70 79.06 2169372
20130315 79.33 79.82 78.68 78.99 4953461
20130318 78.58 79.78 78.58 79.23 2079472
20130319 79.43 80.07 79.35 79.86 2102703
20130320 80.25 80.73 80.03 80.48 2022490
20130321 80.19 80.72 80.06 80.40 1923319
20130322 80.99 80.99 80.08 80.34 2478970
20130325 80.67 80.74 79.62 80.03 2322713
20130326 80.29 80.69 79.86 80.02 2119787
20130327 79.77 80.24 79.26 80.03 2089473
20130328 80.09 80.91 80.09 80.82 1367460
20130401 80.99 81.33 80.40 80.59 1360480
20130402 80.73 81.23 80.73 81.03 1250996
20130403 81.25 81.33 80.32 80.37 1744561
20130404 80.56 81.22 80.49 80.96 1423921
20130405 80.43 81.10 80.00 81.03 1992072
20130408 81.00 81.39 80.62 81.34 1167867
20130409 81.57 82.17 81.26 81.86 1460173
20130410 81.87 82.18 81.25 81.41 1694246
20130411 81.59 82.68 81.59 82.61 2340422
20130412 82.47 82.95 82.18 82.81 1230162
20130415 82.75 83.14 81.32 81.32 2399175
20130416 81.67 83.13 81.36 83.08 2331463
20130417 82.61 82.70 81.40 81.66 2235313
20130418 82.01 82.27 80.38 80.73 1993635
20130419 80.95 81.54 80.87 81.41 2254689
20130422 81.40 81.62 80.59 81.19 2890969
20130423 83.91 85.44 82.33 82.89 3588918
20130424 82.90 83.17 82.14 82.42 2118433
20130425 82.51 82.56 81.66 81.86 2226875
20130426 81.81 82.41 81.72 81.74 1721122
20130429 81.79 82.17 81.36 82.06 2212916
20130430 81.85 82.21 81.63 81.99 1744978
20130501 82.04 82.07 80.62 80.73 1897693
20130502 80.74 81.13 80.64 81.04 1404232
20130503 81.64 82.28 81.62 81.99 1728727
20130506 81.95 82.13 81.51 81.89 1623305
20130507 82.77 82.78 82.09 82.58 1230683
20130508 82.67 83.79 82.58 83.78 2698356
20130509 83.78 83.90 82.78 83.00 1720706
20130510 83.09 83.22 82.56 83.03 1181618
20130513 82.85 83.36 82.74 83.04 921501
20130514 83.13 84.38 83.04 84.38 1703517
20130515 84.14 84.39 83.54 84.26 1758624
20130516 84.08 84.18 83.15 83.39 1744769
20130517 83.61 83.85 82.60 83.04 2295628
20130520 82.79 83.20 82.01 82.12 1737790
20130521 81.93 82.23 79.83 80.28 4614799
20130522 80.21 80.94 79.94 80.42 3554125
20130523 79.81 80.48 79.45 80.16 2095098
20130524 79.59 80.27 79.28 80.25 1348917
20130528 81.00 81.08 79.43 79.89 2488554
20130529 79.57 80.60 79.32 80.32 2517097
20130530 80.31 81.38 80.31 81.17 1793626
20130531 81.01 81.68 80.37 80.37 2451781
20130603 80.43 80.71 79.64 80.41 2390633
20130604 80.54 80.94 80.09 80.46 2595122
20130605 80.16 80.54 78.91 78.95 3081811
20130606 79.06 79.15 77.87 78.95 2861278
20130607 79.33 80.86 78.71 80.59 3075913
20130610 80.59 80.76 79.70 80.45 2284053
20130611 79.73 80.07 79.08 79.28 2223172
20130612 79.74 80.01 78.66 78.67 1490122
20130613 78.73 80.00 78.15 79.97 1713661
20130614 80.05 80.24 79.17 79.34 1313796
20130617 79.66 80.93 79.66 80.39 2115907
20130618 80.57 81.39 80.56 81.22 2093232
20130619 81.02 81.21 79.47 79.47 1981514
20130620 78.73 78.92 76.96 77.05 2943177
20130621 77.37 77.57 75.89 76.37 4189777
20130624 75.47 75.82 74.74 75.19 2933548
20130625 75.62 76.45 75.53 75.75 2368126
20130626 76.23 77.29 76.20 77.06 2451371
20130627 77.31 77.63 77.08 77.59 1953145
20130628 77.31 77.88 76.77 77.19 2756912
20130701 77.69 78.71 77.69 78.34 2372371
20130702 78.24 78.53 76.80 77.09 2362638
20130703 76.82 77.88 76.64 77.65 817331
20130705 78.16 78.57 77.27 78.56 1422615
20130708 78.81 79.50 78.81 78.97 1605878
20130709 79.52 79.75 78.90 79.25 1982757
20130710 79.22 79.28 78.32 78.78 1502546
20130711 79.80 80.03 79.33 79.87 1677526
20130712 79.73 81.36 79.73 81.30 2192422
20130715 81.03 81.30 80.21 80.43 2394839
20130716 80.61 80.90 80.13 80.39 1396627
20130717 80.82 81.26 80.58 81.12 1780961
20130718 81.50 81.81 81.39 81.64 2443087
20130719 81.67 81.90 81.31 81.77 1568190
20130722 81.77 82.61 81.68 82.51 1777958
20130723 81.86 82.17 79.29 79.40 5836759
20130724 79.52 80.00 78.85 79.37 2670354
20130725 79.25 80.12 78.72 80.02 2750285
20130726 79.73 80.74 79.31 80.74 2213647
20130729 80.70 80.74 80.04 80.56 2082464
20130730 80.74 81.06 80.13 80.54 2363570
20130731 80.66 81.27 80.41 80.69 2569508
20130801 81.37 81.87 81.23 81.48 1873938
20130802 81.50 81.50 80.66 81.13 1579475
20130805 81.00 81.13 80.16 80.31 1393210
20130806 80.18 80.40 79.21 79.55 1989901
20130807 79.29 79.42 78.69 79.06 1465790
20130808 79.30 79.88 78.72 79.23 1976130
20130809 79.28 79.37 78.71 79.29 1414332
20130812 78.76 79.72 78.69 79.51 1852091
20130813 79.54 79.61 78.37 79.14 2089712
20130814 78.76 79.60 78.76 79.37 1993628
20130815 78.73 79.12 78.07 78.30 1954698
20130816 78.36 79.00 78.25 78.33 1814818
20130819 78.38 78.42 77.45 77.49 1597491
20130820 77.51 77.95 77.39 77.53 1634351
20130821 77.36 77.36 76.43 76.71 2499205
20130822 76.85 77.93 76.67 77.80 1186341
20130823 77.81 77.85 77.20 77.45 1383477
20130826 77.51 77.81 77.16 77.38 1628449
20130827 76.63 77.26 76.45 77.02 2320705
20130828 76.95 77.53 76.67 77.16 1947347
20130829 76.97 77.99 76.78 77.51 1516731
20130830 77.47 77.51 76.70 77.17 1489086
20130903 77.98 78.52 77.32 77.82 1581132
20130904 77.74 78.54 77.52 78.30 1553384
20130905 78.17 78.33 77.84 77.90 1741616
20130906 78.21 78.77 76.89 78.22 1979006
20130909 78.47 79.99 78.27 79.88 2878115
20130910 80.37 80.52 79.39 80.22 2626224
20130911 80.24 81.52 80.10 81.37 2501514
20130912 80.79 81.25 80.59 80.78 2046300
20130913 81.06 81.55 80.89 81.21 1233316
20130916 82.19 82.59 81.88 82.19 2090031
20130917 82.35 82.72 82.31 82.48 1760660
20130918 81.73 83.58 81.73 83.49 2218343
20130919 84.03 85.07 83.63 84.45 2959917
20130920 84.50 84.96 83.64 83.64 5409880
20130923 84.18 84.75 83.91 83.95 2311053
20130924 83.89 84.32 83.36 83.45 2561091
20130925 83.52 84.02 83.37 83.56 1379943
20130926 83.50 84.01 83.15 83.41 1079795
20130927 83.15 83.24 82.71 83.01 1176929
20130930 82.50 82.75 81.99 82.38 1771258
20131001 82.54 82.59 82.00 82.28 1432832
20131002 82.08 82.10 81.34 82.10 2511701
20131003 81.95 81.98 81.42 81.69 2056178
20131004 81.71 82.35 81.58 82.30 1494158
20131007 81.68 82.12 81.41 81.72 1308739
20131008 81.64 81.80 80.60 80.65 1892162
20131009 80.79 80.86 79.93 80.03 1724338
20131010 80.68 81.93 80.68 81.80 2061323
20131011 81.68 82.39 81.39 82.28 1744814
20131014 81.86 82.88 81.83 82.80 1417809
20131015 82.54 82.69 82.00 82.10 1804185
20131016 82.76 83.86 82.66 83.66 2125736
20131017 82.92 83.70 82.48 83.60 2055870
20131018 84.11 84.32 83.71 84.14 2086430
20131021 84.25 84.48 83.92 84.32 1819208
20131022 85.57 85.57 83.83 84.27 3934346
20131023 83.78 84.02 83.21 83.85 2001746
20131024 83.85 84.88 83.74 84.58 2049284
20131025 84.38 84.70 84.09 84.19 1815195
20131028 84.22 85.00 84.20 84.66 1672992
20131029 84.80 85.04 84.45 84.82 1608168
20131030 84.82 85.03 84.09 84.45 1319337
20131031 84.54 84.64 83.86 83.87 1873949
20131101 84.14 84.16 83.60 83.97 1473476
20131104 84.07 84.65 83.92 84.16 1127333
20131105 84.04 84.48 83.72 84.03 1487161
20131106 84.10 85.13 84.03 85.03 1996807
20131107 85.13 85.55 84.70 84.76 2201365
20131108 84.70 85.36 84.56 85.33 1809330
20131111 85.31 85.82 85.18 85.49 1406902
20131112 85.04 85.39 83.70 84.01 2569117
20131113 83.81 85.06 83.66 84.76 2142200
20131114 85.10 85.80 84.83 85.77 1631834
20131115 85.74 86.37 85.59 86.17 1815813
20131118 86.38 86.43 85.59 85.70 1725367
20131119 85.73 85.95 85.43 85.61 1311003
20131120 85.58 85.96 85.22 85.45 1806243
20131121 85.70 86.90 85.52 86.71 1839479
20131122 86.71 88.04 86.55 87.97 1939597
20131125 88.00 88.43 87.98 88.23 2173378
20131126 88.24 88.66 88.17 88.23 2525077
20131127 88.43 88.86 88.23 88.43 1957295
20131129 88.64 89.10 88.19 88.19 943663
20131202 87.72 87.86 86.37 86.49 3880326
20131203 86.23 87.07 85.94 86.52 2605131
20131204 86.21 86.94 85.42 86.12 2417654
20131205 85.88 86.26 85.37 85.45 2401910
20131206 86.19 87.40 86.19 87.00 1873523
20131209 87.04 87.26 86.33 86.45 2598091
20131210 86.10 86.82 86.04 86.44 1975732
20131211 86.42 86.72 85.07 85.13 2230282
20131212 85.15 85.40 84.55 84.67 1932966
20131213 84.60 84.83 84.34 84.54 1604547
20131216 85.02 85.39 84.69 85.08 2422525
20131217 84.81 85.03 84.31 84.61 1895111
20131218 85.00 86.16 84.66 86.15 2995672
20131219 85.81 86.92 85.81 86.78 2189767
20131220 86.67 87.62 86.62 87.17 4001699
20131223 87.88 87.88 87.00 87.15 1306617
20131224 87.10 87.53 87.00 87.47 524652
20131226 87.86 88.12 87.36 87.98 960293
20131227 87.98 88.17 87.43 87.82 775724
20131230 88.01 88.48 87.83 88.24 1297204
20131231 88.30 88.69 88.18 88.49 1133301
20140102 88.47 88.61 86.96 87.31 1579583
20140103 87.28 87.64 86.87 87.15 1482080
20140106 87.69 87.87 86.76 86.91 1804361
20140107 87.05 87.16 86.08 86.40 1860325
20140108 86.22 86.40 85.26 85.60 2688432
20140109 85.78 86.23 85.20 85.70 1726195
20140110 86.11 86.13 85.11 85.51 1906058
20140113 85.36 85.57 84.32 84.39 2267012
20140114 84.84 85.72 84.84 85.47 2081215
20140115 85.62 86.01 85.35 85.89 2111601
20140116 85.57 85.88 84.95 85.27 1444737
20140117 85.26 85.33 84.47 84.52 2999253
20140121 84.30 84.32 81.77 83.08 6232902
20140122 82.98 83.15 82.44 82.65 3152106
20140123 81.54 82.46 81.05 81.19 4237526
20140124 80.64 81.15 79.77 79.77 3840354
20140127 79.41 81.27 79.39 80.43 4429360
20140128 80.88 81.68 80.73 81.22 3231704
20140129 80.45 80.93 80.16 80.35 3238355
20140130 80.75 80.85 80.30 80.50 2818163
20140131 79.55 80.14 79.05 79.44 5305962
20140203 79.37 79.44 78.24 78.45 4211437
20140204 78.75 78.81 78.09 78.53 2689250
20140205 78.26 79.10 78.21 78.62 2396538
20140206 78.83 78.91 78.14 78.87 2703881
20140207 79.36 79.36 78.42 79.05 2596761
20140210 79.49 80.58 78.83 80.49 4404498
20140211 80.54 81.70 80.35 81.33 3177377
20140212 80.89 81.22 80.03 80.40 3819175
20140213 80.02 81.03 79.72 81.01 2711963
20140214 80.68 82.17 80.68 82.12 2098199
20140218 82.18 82.87 82.17 82.46 2590009
20140219 82.37 83.26 82.08 82.11 3187915
20140220 82.28 82.46 81.49 81.92 2131654
20140221 82.02 82.21 81.49 81.90 1939105
20140224 81.94 82.48 81.52 81.56 2213196
20140225 81.43 81.56 80.69 81.46 2743885
20140226 81.52 81.81 81.13 81.55 2206955
20140227 81.40 81.97 81.22 81.96 1621531
20140228 81.83 82.30 81.60 81.95 2339551
20140303 81.56 81.93 80.73 81.30 1768552
20140304 82.26 82.58 81.92 82.21 1908002
20140305 82.15 82.49 81.73 82.46 2642392
20140306 82.53 83.11 82.35 82.99 1954870
20140307 83.31 83.44 82.31 82.52 2780307
20140310 82.30 82.48 81.94 82.38 1987720
20140311 82.73 82.77 81.94 82.18 1890694
20140312 81.76 82.33 81.61 82.03 1788481
20140313 82.28 82.45 81.13 81.21 2157161
20140314 81.21 81.45 80.94 81.27 2109766
20140317 81.82 82.38 81.41 82.14 2805631
20140318 82.29 82.83 81.96 82.54 2177603
20140319 82.58 82.83 81.42 81.81 2569574
20140320 81.51 82.11 81.13 81.83 2800343
20140321 82.40 82.65 81.92 82.38 6609089
20140324 82.46 82.85 82.24 82.45 2842753
20140325 82.91 83.25 82.55 82.62 2056371
20140326 83.01 83.07 82.02 82.03 2149330
20140327 81.87 82.42 81.82 82.09 3624559
20140328 82.45 82.76 82.04 82.58 2464615
20140331 83.22 83.70 83.10 83.67 2142515
20140401 83.74 83.81 82.75 82.98 2209844
20140402 82.96 83.84 82.81 83.23 2031555
20140403 83.41 83.68 83.03 83.56 1937071
20140404 83.98 84.62 83.71 83.77 2372877
20140407 83.76 84.12 83.51 83.58 2392608
20140408 83.38 83.49 83.03 83.31 1780649
20140409 83.41 84.39 83.25 84.38 2134481
20140410 84.26 84.87 83.50 83.57 2175366
20140411 83.49 84.18 83.44 83.87 2102240
20140414 84.36 84.51 83.42 84.07 3206755
20140415 83.48 84.52 83.48 84.45 2201504
20140416 85.07 85.47 84.68 85.33 1857843
20140417 85.69 85.93 84.95 85.23 1920799
20140421 85.26 85.38 84.62 84.95 2369724
20140422 85.30 86.19 84.57 85.43 3236148
20140423 85.44 87.09 85.28 86.65 2960731
20140424 86.82 87.50 86.82 87.10 2277783
20140425 87.21 87.21 86.52 86.83 2294666
20140428 87.36 88.77 87.30 88.14 4156577
20140429 88.49 89.42 88.38 89.38 3711517
20140430 89.18 89.25 88.52 89.06 2791291
20140501 89.12 89.40 88.74 89.31 2800546
20140502 89.46 90.14 89.32 89.47 2135904
20140505 89.30 89.40 88.42 89.13 1943987
20140506 88.81 89.11 88.30 88.37 2340230
20140507 88.82 89.98 88.82 89.54 3335107
20140508 89.45 90.00 89.39 89.71 1805669
20140509 89.54 89.83 89.22 89.77 1668367
20140512 90.58 91.37 90.49 90.50 2107936
20140513 90.82 91.50 90.67 91.35 2285106
20140514 91.46 91.48 90.89 91.10 1353285
20140515 90.90 91.10 90.37 90.82 2295683
20140516 90.91 91.07 90.08 91.03 2370741
20140519 90.93 91.33 90.60 91.21 1314231
20140520 90.93 91.42 90.77 91.12 1415529
20140521 91.47 91.78 91.02 91.30 1730916
20140522 91.24 91.54 91.05 91.45 1387560
20140523 91.45 91.78 90.86 91.30 1475941
20140527 91.59 92.08 91.42 91.92 1617921
20140528 91.86 92.24 91.71 91.89 2083120
20140529 91.83 92.73 91.83 92.52 1753596
20140530 92.42 92.54 91.80 91.88 2315515
20140602 92.13 92.43 92.08 92.14 1479603
20140603 91.52 91.88 91.31 91.84 2046404
20140604 91.82 93.16 91.57 93.08 2083221
20140605 93.30 93.41 92.66 93.38 1886422
20140606 93.50 93.92 93.25 93.32 2181575
20140609 93.66 94.00 93.51 93.62 1891878
20140610 93.65 94.11 93.61 94.05 1749709
20140611 93.76 94.05 93.56 93.85 1572959
20140612 93.92 94.14 93.53 93.95 1861038
20140613 93.90 94.43 93.77 94.36 1462641
20140616 94.16 94.69 94.15 94.41 1320776
20140617 93.88 94.63 93.53 94.17 2199978
20140618 94.14 94.52 93.86 94.35 2585129
20140619 94.50 94.60 93.96 94.54 2139511
20140620 94.76 95.12 93.52 93.55 4849215
20140623 93.55 94.19 93.55 93.90 1951840
20140624 93.76 94.34 93.49 93.63 1658503
20140625 93.60 93.99 93.31 93.81 1312686
20140626 93.83 93.91 92.58 93.37 1229064
20140627 93.48 93.85 92.56 92.88 4189838
20140630 93.04 93.34 92.62 93.03 2177935
20140701 93.83 94.75 93.69 94.16 1649301
20140702 93.86 94.20 93.39 93.58 1126937
20140703 93.60 93.80 93.31 93.79 838150
20140707 93.46 93.72 93.31 93.51 1333820
20140708 93.38 93.54 92.81 93.10 2471980
20140709 93.54 93.72 93.19 93.65 1529277
20140710 92.70 93.34 92.52 93.26 1674580
20140711 93.33 93.69 93.08 93.64 1129464
20140714 94.13 94.77 94.13 94.51 1432509
20140715 94.48 94.97 94.42 94.89 1593384
20140716 94.87 94.95 94.41 94.56 1453844
20140717 94.28 94.68 93.60 93.65 1216323
20140718 93.88 94.39 93.70 94.29 1756585
20140721 94.34 94.53 93.64 94.21 1768315
20140722 89.36 91.08 89.36 90.62 6393659
20140723 90.51 90.89 90.27 90.77 2762183
20140724 91.07 92.06 90.90 91.86 2437297
20140725 91.88 91.93 90.78 91.08 1929089
20140728 90.69 91.08 90.02 90.87 2517887
20140729 91.07 91.45 90.08 90.11 2290376
20140730 90.21 90.58 89.82 89.94 2092492
20140731 89.75 90.19 88.56 88.57 2676436
20140801 88.48 89.04 88.09 88.62 2259030
20140804 88.68 89.03 88.13 88.91 2191990
20140805 88.68 88.88 87.84 88.14 2243054
20140806 87.95 88.93 87.83 88.71 1416532
20140807 88.85 89.26 88.67 88.91 1898147
20140808 88.85 89.63 88.64 89.48 1824029
20140811 89.59 89.96 89.51 89.66 1613506
20140812 89.60 90.21 89.43 90.08 1304496
20140813 90.47 90.57 89.99 90.26 1421285
20140814 90.36 91.23 90.32 91.20 1088310
20140815 91.32 91.90 90.47 91.11 1357986
20140818 91.40 92.03 91.36 91.96 1207223
20140819 91.85 92.03 91.70 91.88 983858
20140820 91.60 92.13 91.31 92.08 1034416
20140821 91.98 93.14 91.87 92.90 1363143
20140822 92.84 93.09 92.47 92.72 1416937
20140825 93.04 93.48 92.83 93.25 1350403
20140826 93.48 93.62 93.07 93.16 1065054
20140827 93.11 93.72 93.03 93.71 1236647
20140828 93.32 93.72 93.14 93.30 1235029
20140829 93.43 93.71 92.92 93.66 1391355
20140902 93.87 94.29 93.31 93.48 2493214
20140903 93.99 94.27 93.33 93.43 1593283
20140904 93.59 93.94 93.04 93.22 1508042
20140905 93.20 93.38 92.45 93.17 1677209
20140908 93.25 93.53 92.61 92.78 1416305
20140909 92.91 92.97 92.10 92.36 2050420
20140910 92.55 93.05 92.38 92.68 1464155
20140911 92.36 92.55 92.07 92.43 1356794
20140912 92.28 92.51 91.84 91.94 1547290
20140915 92.10 93.27 91.87 93.06 1710845
20140916 92.72 93.57 92.67 93.15 1174038
20140917 93.07 93.49 92.94 93.16 2040267
20140918 93.45 94.39 93.20 94.28 1628514
20140919 94.83 94.88 94.12 94.12 4398396
20140922 94.07 94.65 93.98 94.11 1471493
20140923 94.03 94.06 93.06 93.06 1425453
20140924 92.99 94.51 92.96 94.29 1674655
20140925 94.14 94.29 93.15 93.21 2009406
20140926 93.30 94.19 92.87 93.91 1202185
20140929 93.41 93.58 92.90 93.28 2007898
20140930 93.28 93.91 92.97 93.45 1811973
20141001 93.63 93.65 92.50 92.61 2335611
20141002 92.53 93.04 92.29 92.58 2294396
20141003 93.15 94.17 93.03 93.97 3243357
20141006 94.54 95.00 93.89 94.20 1733061
20141007 93.61 94.19 93.17 93.17 2569534
20141008 93.42 94.08 93.13 93.96 3148762
20141009 93.98 94.94 93.29 93.40 2556667
20141010 93.78 94.39 93.37 93.55 2890110
20141013 93.33 94.36 92.97 93.03 2591147
20141014 93.17 93.89 92.98 93.19 3552775
20141015 92.31 92.59 90.36 91.51 3493867
20141016 90.53 91.82 90.47 91.33 2753898
20141017 91.64 92.91 91.40 92.75 2963695
20141020 92.89 93.03 92.36 92.71 2557974
20141021 93.47 94.05 92.02 93.75 3521210
20141022 94.24 95.79 94.22 95.08 3781872
20141023 95.88 96.72 95.68 96.26 3726684
20141024 96.09 97.30 95.96 97.22 2365668
20141027 97.39 98.51 97.09 98.35 2594062
20141028 98.77 99.28 98.56 99.21 2766363
20141029 99.45 99.65 98.54 98.90 2060674
20141030 98.58 100.00 98.55 99.48 2730174
20141031 100.59 100.66 100.05 100.27 2361949
20141103 100.28 100.38 99.42 99.43 3722964
20141104 99.72 100.90 99.30 100.60 2935950
20141105 101.05 101.17 100.29 100.96 1776990
20141106 101.36 101.52 100.75 101.38 1296679
20141107 101.51 101.93 101.17 101.83 1442140
20141110 101.58 102.57 101.58 102.45 2035944
20141111 102.37 103.06 102.33 102.40 1603684
20141112 102.15 102.61 101.61 102.52 1474006
20141113 102.76 102.98 102.20 102.69 1427564
20141114 102.60 102.76 101.56 101.89 1713559
20141117 101.68 102.33 101.51 102.21 1651836
20141118 102.03 102.76 101.91 102.31 1796593
20141119 102.07 102.61 101.84 102.49 1888172
20141120 102.05 103.18 102.04 102.92 1604790
20141121 103.84 103.91 103.01 103.27 1776387
20141124 103.48 103.70 102.92 103.25 1471594
20141125 103.55 103.55 102.57 102.89 2263635
20141126 102.87 103.87 102.87 103.82 1656561
20141128 104.08 104.52 103.68 103.90 838986
20141201 103.83 104.24 103.48 103.89 1603182
20141202 103.19 104.04 103.01 103.85 2113249
20141203 103.70 104.75 103.46 104.64 2396731
20141204 104.64 104.89 104.26 104.55 3251801
20141205 104.65 105.36 104.36 104.65 1739193
20141208 104.93 106.13 104.57 105.84 2028700
20141209 104.44 105.64 104.36 105.02 1975300
20141210 104.55 105.76 104.22 104.26 2417000
20141211 103.78 105.73 103.71 104.57 2467600
20141212 103.64 104.77 103.12 103.16 2247400
20141215 103.64 104.38 102.14 103.09 1960500
20141216 102.83 104.43 102.57 103.08 2196500
20141217 103.28 104.49 102.93 104.41 2386200
20141218 105.41 105.95 104.70 105.95 2225300
20141219 106.41 106.70 105.41 105.75 3896900
20141222 106.07 106.62 105.63 106.31 1117200
20141223 106.77 107.29 106.28 106.95 1290700
20141224 107.40 107.44 106.62 106.72 540300
20141226 107.23 107.29 106.69 106.70 779200
20141229 106.69 107.59 106.51 106.95 824200
20141230 106.95 107.14 106.40 106.93 939300
20141231 107.15 107.94 105.84 105.85 1064900