20000103 34.29 35.24 33.63 33.88 684720
20000104 33.71 33.71 31.65 32.35 688815
20000105 32.72 32.97 32.31 32.64 925396
20000106 32.56 33.34 32.31 32.89 911899
20000107 33.05 35.28 33.05 35.07 700947
20000110 35.73 36.19 35.11 35.61 597671
20000111 35.69 35.69 34.66 35.03 727487
20000112 35.03 35.03 33.63 33.92 2861418
20000113 34.16 34.16 32.39 33.88 1016540
20000114 33.88 34.25 33.34 34.00 531701
20000118 35.15 35.15 33.38 33.55 835162
20000119 33.50 33.75 33.38 33.55 886421
20000120 34.12 34.45 33.34 33.71 443286
20000121 33.55 33.59 32.64 32.84 642105
20000124 32.93 33.30 31.86 31.90 461940
20000125 32.06 32.31 31.40 31.57 404311
20000126 31.98 32.02 30.66 30.83 334398
20000127 30.99 31.73 30.87 31.36 384293
20000128 31.53 31.53 30.54 30.74 581899
20000131 30.91 30.91 29.75 29.92 372767
20000201 29.88 30.08 29.63 30.08 1484698
20000202 30.41 30.66 29.51 29.59 1049298
20000203 28.52 30.91 28.10 30.74 1509721
20000204 30.66 31.90 30.58 31.07 350625
20000207 30.99 30.99 29.75 29.92 611926
20000208 29.84 30.41 29.75 29.84 733250
20000209 29.75 29.75 29.34 29.42 815447
20000210 30.17 30.17 29.18 29.34 941016
20000211 29.14 29.60 29.14 29.31 1276929
20000214 29.14 29.60 28.31 28.35 298140
20000215 28.60 29.72 28.60 29.68 3067271
20000216 29.90 30.48 29.85 30.10 502755
20000217 30.27 30.31 29.14 29.35 446460
20000218 29.06 29.06 27.64 27.98 1901132
20000222 28.48 28.52 27.56 27.72 429946
20000223 27.90 28.14 27.35 27.52 636363
20000224 27.44 27.44 26.23 26.52 722082
20000225 26.23 26.61 25.98 26.35 754958
20000228 27.31 27.56 26.39 27.14 615946
20000229 27.48 27.68 26.85 26.94 744900
20000301 27.23 28.10 27.06 27.94 694460
20000302 28.10 28.81 27.98 28.35 500503
20000303 28.39 29.35 28.39 28.98 324862
20000306 28.31 28.56 27.35 28.39 542837
20000307 27.81 28.77 27.72 28.14 662033
20000308 28.14 28.48 28.10 28.27 834222
20000309 28.27 28.27 27.77 27.77 527825
20000310 27.56 28.64 27.35 27.94 334620
20000313 27.94 28.18 27.35 27.94 497801
20000314 28.02 29.64 28.02 29.14 998304
20000315 29.35 31.64 29.35 31.05 530077
20000316 33.97 35.22 33.89 34.64 1873660
20000317 34.72 34.89 34.23 34.56 695360
20000320 33.23 33.56 31.47 32.68 1036585
20000321 32.47 33.23 31.60 33.05 1070963
20000322 33.31 33.31 32.39 32.60 524823
20000323 32.81 33.68 32.81 33.51 803447
20000324 32.27 33.89 32.27 33.23 654077
20000327 33.27 33.47 31.77 32.05 379055
20000328 32.39 32.89 32.14 32.35 381908
20000329 32.56 33.23 32.47 32.64 1001307
20000330 32.81 34.64 32.14 34.31 2175553
20000331 34.31 37.30 34.23 36.89 1089878
20000403 36.80 38.22 36.38 37.84 853137
20000404 37.43 37.56 35.47 35.97 564004
20000405 35.80 36.38 35.64 36.22 587123
20000406 36.72 36.72 35.97 36.38 688755
20000407 36.22 37.05 35.97 36.14 322009
20000410 35.97 36.43 35.80 36.43 441806
20000411 36.34 36.34 35.51 35.80 162731
20000412 35.56 36.56 35.56 36.34 190353
20000413 36.26 36.26 33.97 34.35 1289689
20000414 33.97 33.97 32.10 32.18 1004309
20000417 32.18 32.72 31.01 31.81 352334
20000418 31.85 32.05 31.81 31.89 403225
20000419 31.47 32.27 30.98 31.64 421089
20000420 31.64 31.64 30.56 30.56 568208
20000424 30.72 31.47 30.48 30.48 684702
20000425 30.98 32.10 30.98 32.10 604387
20000426 31.93 32.31 31.14 31.23 387612
20000427 30.90 30.90 30.31 30.60 710523
20000428 30.44 32.18 30.39 31.72 927447
20000501 31.64 31.97 31.14 31.18 548392
20000502 31.39 32.43 31.31 31.89 469428
20000503 31.89 32.56 31.31 31.47 311201
20000504 31.39 33.89 31.39 33.60 1057302
20000505 33.60 33.60 33.10 33.47 363143
20000508 33.39 34.81 33.27 34.31 441506
20000509 34.05 34.51 33.85 34.14 371099
20000510 30.31 31.89 29.14 31.72 2047500
20000511 31.72 32.56 30.98 32.51 1082672
20000512 31.64 32.85 31.64 32.35 687404
20000515 32.64 33.47 32.64 33.31 542687
20000516 34.56 34.56 33.81 34.35 711273
20000517 34.39 34.39 32.72 33.47 525123
20000518 33.64 35.38 33.56 34.64 764116
20000519 34.64 36.14 34.56 35.22 1123205
20000522 35.14 35.97 34.89 35.26 584571
20000523 35.86 37.46 35.82 37.12 1073767
20000524 37.37 39.51 37.37 39.43 1254465
20000525 38.97 38.97 37.96 38.34 830108
20000526 38.34 39.56 38.21 38.97 1146106
20000530 38.97 39.60 38.97 39.60 757025
20000531 39.22 40.10 39.01 39.97 434478
20000601 40.23 40.98 39.97 40.77 516641
20000602 42.25 42.66 40.65 40.98 891283
20000605 40.81 41.57 39.30 39.47 450107
20000606 39.47 39.81 39.05 39.13 374643
20000607 39.13 39.89 38.89 38.97 634972
20000608 39.22 39.30 37.79 38.29 495207
20000609 38.29 38.63 38.29 38.38 277149
20000612 38.13 38.97 37.96 38.17 303941
20000613 38.04 38.17 37.29 38.09 357674
20000614 38.00 38.17 37.58 38.13 199006
20000615 38.97 39.13 37.75 38.71 714009
20000616 38.71 38.71 38.00 38.04 230263
20000619 37.37 37.83 36.78 37.41 275214
20000620 37.70 37.96 36.78 36.95 375387
20000621 36.95 36.95 35.82 36.87 244999
20000622 37.03 37.12 36.66 36.91 285485
20000623 36.82 36.91 36.78 36.78 190819
20000626 36.78 36.95 36.49 36.91 562634
20000627 36.91 36.91 36.28 36.45 569778
20000628 36.41 36.70 35.19 36.28 699571
20000629 36.28 36.53 35.27 36.53 398309
20000630 36.82 36.82 36.28 36.36 302006
20000703 36.28 36.91 36.15 36.91 189628
20000705 36.87 37.58 36.36 37.50 234133
20000706 37.58 37.79 36.70 37.21 194987
20000707 37.29 37.96 37.21 37.96 348892
20000710 38.46 39.30 38.46 38.97 323887
20000711 38.80 39.26 38.59 39.26 142742
20000712 39.97 40.73 39.77 40.23 619344
20000713 40.23 40.27 38.80 39.05 285782
20000714 39.38 39.56 39.13 39.22 394886
20000717 39.47 39.56 38.84 38.97 271940
20000718 38.71 38.80 38.00 38.13 161497
20000719 37.96 38.04 37.62 37.79 273279
20000720 37.70 38.09 37.62 37.79 248571
20000721 37.88 38.38 37.70 37.83 179060
20000724 38.00 38.71 37.96 38.29 392355
20000725 38.13 40.23 38.13 40.23 550875
20000726 41.65 43.00 40.69 42.45 1103685
20000727 42.45 44.01 42.45 43.54 1708293
20000728 43.46 44.30 43.41 43.71 1741188
20000731 43.71 44.85 43.71 44.34 1202369
20000801 44.85 44.97 44.34 44.38 1399440
20000802 44.34 45.05 44.09 44.93 1173642
20000803 44.76 45.69 44.42 45.69 1203113
20000804 45.64 47.11 44.93 46.28 1316682
20000807 46.69 47.70 46.57 47.70 1060669
20000808 48.37 48.63 46.06 46.61 1084930
20000809 46.77 46.77 45.22 45.64 748690
20000810 45.14 46.02 44.17 44.34 807632
20000811 44.27 46.13 44.14 45.53 676470
20000814 45.70 47.43 45.70 46.63 589251
20000815 46.42 46.51 45.87 46.00 552145
20000816 45.92 46.34 43.37 44.14 837162
20000817 44.31 47.01 44.23 46.34 642026
20000818 46.08 46.42 45.07 45.28 381845
20000821 45.45 45.49 43.50 44.48 595903
20000822 44.48 45.28 44.18 44.94 181092
20000823 45.11 46.51 44.98 46.26 439055
20000824 46.26 46.55 45.74 46.30 361592
20000825 46.30 46.30 44.90 45.36 252642
20000828 44.81 44.90 43.71 43.97 393228
20000829 44.56 44.73 44.01 44.05 298321
20000830 44.90 45.24 44.52 45.11 357157
20000831 45.45 47.31 45.24 46.63 591912
20000901 46.68 46.68 45.02 45.07 530710
20000905 44.98 44.98 44.10 44.35 860223
20000906 44.52 44.81 43.89 43.89 349027
20000907 43.97 45.53 43.97 45.32 422498
20000908 45.15 46.93 45.15 46.68 938869
20000911 46.68 47.09 46.59 46.76 252494
20000912 46.68 46.97 46.51 46.97 391897
20000913 46.84 47.69 46.72 47.14 614234
20000914 48.03 50.10 47.77 48.07 1248129
20000915 48.20 49.21 47.82 47.95 746837
20000918 48.11 49.89 48.11 49.89 1117300
20000919 49.89 50.48 48.91 49.80 716237
20000920 49.64 50.06 48.29 48.83 1058020
20000921 48.70 49.72 48.70 49.38 746690
20000922 49.38 49.38 49.08 49.38 602703
20000925 49.38 50.61 48.96 50.02 707810
20000926 50.65 52.26 50.06 51.83 1171110
20000927 52.76 54.12 52.01 52.89 1085812
20000928 52.43 53.02 51.24 51.71 1045011
20000929 52.05 52.05 49.72 50.06 878258
20001002 50.73 52.63 50.73 51.92 1106212
20001003 52.09 52.34 50.73 51.15 728063
20001004 51.24 52.26 50.99 51.41 441273
20001005 50.40 53.44 50.40 53.18 973461
20001006 53.02 53.23 51.67 52.26 740776
20001009 51.75 52.05 50.56 50.73 647496
20001010 50.90 51.07 48.33 48.66 630939
20001011 48.49 49.12 47.01 47.77 1332392
20001012 47.86 48.24 45.74 46.93 1025645
20001013 46.34 48.11 46.26 47.77 907972
20001016 48.20 48.96 47.65 48.54 562198
20001017 48.66 49.51 46.93 47.52 476752
20001018 47.52 47.99 46.76 47.86 676175
20001019 48.37 49.25 48.37 49.12 768864
20001020 50.14 50.14 48.62 48.62 428411
20001023 48.70 49.04 48.54 48.70 523762
20001024 48.70 52.09 48.70 52.01 782169
20001025 51.75 52.76 51.49 51.83 998740
20001026 52.01 52.22 50.06 51.24 876632
20001027 51.07 52.09 51.07 51.92 525388
20001030 52.09 53.10 52.09 52.84 1130900
20001031 51.83 52.26 51.75 52.01 811587
20001101 51.41 52.01 51.24 51.37 1304157
20001102 51.41 51.58 50.31 50.31 461969
20001103 49.89 50.40 49.25 49.25 467439
20001106 49.30 51.07 48.96 50.56 740333
20001107 50.56 52.05 50.56 51.54 970652
20001108 51.41 52.05 51.20 51.71 536032
20001109 51.20 51.37 50.65 50.90 691845
20001110 50.90 52.09 50.56 51.28 557763
20001113 51.17 51.55 50.02 50.53 647032
20001114 50.19 52.40 50.19 51.72 839834
20001115 51.55 51.89 51.00 51.00 293170
20001116 51.04 51.72 51.00 51.55 621168
20001117 51.04 52.91 51.04 52.82 604269
20001120 52.40 53.00 52.06 52.91 596627
20001121 52.91 52.91 52.02 52.36 457757
20001122 52.53 52.53 51.64 52.53 610882
20001124 52.40 52.48 52.23 52.36 127408
20001127 52.27 52.57 52.23 52.53 493026
20001128 52.53 53.76 52.53 53.42 1009858
20001129 53.42 54.44 52.95 54.44 1719639
20001130 54.44 55.25 54.02 54.31 1179294
20001201 54.48 55.29 54.44 54.61 862318
20001204 54.44 55.67 54.10 55.59 883038
20001205 55.59 55.63 54.36 54.82 738730
20001206 54.10 55.25 53.97 55.12 1162836
20001207 55.12 56.06 54.61 55.93 639097
20001208 56.44 58.86 56.14 58.65 1772542
20001211 58.18 58.48 57.46 57.46 999130
20001212 57.16 57.16 55.97 56.01 571645
20001213 55.84 55.84 54.06 55.12 989872
20001214 55.29 55.76 54.52 55.20 1323014
20001215 55.38 55.97 54.86 54.91 678186
20001218 55.08 55.80 54.61 55.80 809855
20001219 56.14 56.14 53.76 53.80 605298
20001220 53.34 53.50 52.48 53.16 609265
20001221 53.16 56.31 53.16 56.01 949166
20001222 56.99 57.08 56.31 56.52 636451
20001226 56.56 58.01 56.48 57.97 486854
20001227 58.01 59.88 57.92 59.28 1065700
20001228 59.12 60.73 58.69 60.26 383105
20001229 60.26 60.73 59.46 59.46 592513
20010102 59.28 60.22 56.78 59.54 1380913
20010103 59.20 59.24 55.42 55.54 1498034
20010104 53.08 53.34 48.31 51.34 5060017
20010105 51.42 51.55 49.68 51.30 1145201
20010108 51.08 51.98 50.87 51.46 740494
20010109 51.46 51.72 49.59 50.40 1679227
20010110 50.49 51.80 50.02 51.04 927711
20010111 51.89 54.02 51.34 54.02 2499369
20010112 53.76 53.76 50.02 50.83 1885548
20010116 50.53 52.23 50.53 51.21 1389436
20010117 51.04 51.21 48.49 49.17 1736979
20010118 49.00 52.40 48.06 51.64 2227948
20010119 51.64 51.64 50.78 51.25 556950
20010122 51.08 53.16 50.78 52.57 1030578
20010123 51.72 54.14 51.12 53.59 1090682
20010124 53.46 54.44 53.08 53.63 712867
20010125 54.31 54.74 52.74 53.84 586782
20010126 54.10 54.70 53.68 54.18 466133
20010129 54.18 54.44 51.70 51.72 897733
20010130 51.72 51.72 49.91 50.44 1839552
20010131 50.61 51.42 50.02 50.48 1166215
20010201 50.48 53.08 50.19 51.94 896264
20010202 51.25 53.42 51.25 53.38 517126
20010205 53.08 54.78 52.84 53.79 516979
20010206 53.62 53.83 52.67 53.11 397801
20010207 53.28 53.98 52.89 53.25 517126
20010208 53.28 53.59 52.06 52.60 685387
20010209 52.43 52.87 51.65 52.87 550925
20010212 53.01 53.21 52.89 52.98 707723
20010213 52.98 53.39 52.20 52.24 887462
20010214 52.30 53.05 52.20 52.37 536129
20010215 52.44 52.49 50.86 51.83 712745
20010216 51.14 53.26 51.14 53.19 1177439
20010220 53.39 53.63 51.82 52.23 1420085
20010221 52.02 52.02 50.21 50.66 977742
20010222 50.79 53.53 50.79 52.64 1250335
20010223 52.54 52.68 51.64 52.02 470683
20010226 52.47 52.47 51.34 51.92 597923
20010227 52.02 52.64 51.55 52.02 1242154
20010228 52.02 52.37 51.96 52.03 334679
20010301 51.92 53.22 51.68 53.19 513048
20010302 53.39 55.65 53.05 55.11 1303364
20010305 54.15 55.45 53.74 54.97 848457
20010306 55.79 55.93 54.42 54.78 752918
20010307 54.97 55.11 54.69 54.74 451546
20010308 54.90 55.07 54.76 55.01 486461
20010309 54.93 54.93 54.69 54.87 608441
20010312 54.87 54.88 52.47 52.47 623926
20010313 52.64 53.22 52.30 52.88 321385
20010314 52.37 52.44 51.15 51.34 507204
20010315 51.79 52.88 51.79 52.61 910689
20010316 52.44 52.95 51.96 51.96 554682
20010319 51.96 52.20 50.38 51.87 768403
20010320 52.02 52.23 51.17 51.41 331611
20010321 51.24 51.24 48.94 49.29 630646
20010322 49.29 49.29 46.04 46.27 1346312
20010323 46.86 48.77 46.65 47.95 890383
20010326 47.58 48.29 47.40 47.71 1228276
20010327 47.88 48.60 47.30 48.40 1444627
20010328 47.92 48.23 47.34 48.21 871977
20010329 48.27 50.70 48.11 50.55 1222579
20010330 50.55 52.44 50.51 52.07 873730
20010402 52.02 53.74 52.02 53.36 856784
20010403 53.33 54.08 51.68 51.96 1422130
20010404 51.68 52.13 50.38 50.66 1094171
20010405 51.00 51.46 50.59 50.59 1361213
20010406 50.59 50.88 49.63 49.77 1119590
20010409 49.77 50.07 49.77 49.87 398080
20010410 49.83 50.07 49.64 49.97 373683
20010411 50.66 51.00 50.28 50.37 522982
20010412 50.54 50.83 49.42 49.42 278290
20010416 49.43 50.42 49.42 50.11 441320
20010417 49.96 50.35 49.46 50.27 445119
20010418 50.44 51.51 50.38 50.59 851817
20010419 51.00 51.68 49.63 49.97 1277799
20010420 49.97 49.97 47.03 47.85 1021129
20010423 48.02 49.01 47.85 48.88 1025219
20010424 48.05 48.05 46.07 46.07 3337733
20010425 46.24 47.20 45.83 46.92 2606435
20010426 47.23 47.99 47.10 47.64 1100160
20010427 47.92 48.18 47.16 47.61 700182
20010430 47.61 48.81 47.61 48.47 830781
20010501 48.29 49.08 47.99 48.72 600844
20010502 47.92 48.74 46.82 46.82 1100453
20010503 46.75 46.75 45.80 45.99 1651774
20010504 45.99 46.43 44.77 46.24 2033054
20010507 46.24 46.65 45.73 46.21 1156987
20010508 47.99 49.81 47.99 49.34 2744631
20010509 49.34 51.24 49.22 50.83 1873969
20010510 50.82 51.06 50.45 50.96 919016
20010511 51.00 51.51 51.00 51.51 1480710
20010514 51.99 52.24 51.57 51.71 1123972
20010515 51.71 52.20 51.69 52.05 435185
20010516 52.30 52.57 52.02 52.23 666436
20010517 52.37 53.50 51.82 53.38 1088912
20010518 51.94 53.74 51.51 53.67 3748375
20010521 53.29 54.56 53.29 53.68 1277361
20010522 54.01 54.32 53.33 53.61 1172472
20010523 53.88 54.24 53.02 53.30 1133781
20010524 53.47 54.38 53.43 53.78 1062620
20010525 53.95 53.95 53.43 53.71 600656
20010529 53.71 54.88 53.71 54.71 905631
20010530 54.71 55.43 54.59 55.16 956460
20010531 54.98 55.16 54.26 54.74 506985
20010601 54.98 54.98 53.47 53.57 545615
20010604 53.43 54.95 53.17 54.71 578872
20010605 54.54 56.45 54.33 55.88 1282493
20010606 55.19 56.08 55.19 55.78 562171
20010607 55.67 56.66 55.43 56.39 969240
20010608 56.33 56.33 55.86 56.13 251822
20010611 55.83 56.12 55.33 56.12 535013
20010612 55.71 56.46 55.35 56.39 502628
20010613 56.12 57.57 56.05 57.57 941356
20010614 57.32 57.53 55.60 55.67 948763
20010615 55.74 56.12 55.22 55.71 542856
20010618 55.71 55.71 54.43 54.98 574370
20010619 55.05 55.36 54.23 54.23 477213
20010620 54.26 54.54 53.88 54.38 609224
20010621 54.37 55.26 54.29 55.21 484039
20010622 55.22 55.22 54.33 54.67 137384
20010625 54.74 55.02 54.23 54.23 298004
20010626 54.23 54.95 53.89 54.95 660053
20010627 54.98 57.50 54.98 57.50 997995
20010628 57.05 57.91 56.90 56.91 569868
20010629 56.67 56.81 55.60 56.53 565366
20010702 56.53 56.66 55.78 56.19 257631
20010703 56.19 56.29 55.40 56.02 223794
20010705 56.01 56.01 55.47 55.57 224665
20010706 55.50 55.50 55.09 55.36 312382
20010709 55.20 55.20 54.76 54.88 875424
20010710 54.67 54.67 53.71 54.40 1146997
20010711 53.78 54.02 53.19 53.35 671962
20010712 53.71 53.92 53.25 53.71 626506
20010713 53.76 53.88 53.42 53.63 467048
20010716 53.54 53.81 53.23 53.43 450782
20010717 53.10 53.33 52.17 52.66 1009758
20010718 52.66 52.66 52.06 52.15 1027185
20010719 52.24 52.33 49.59 49.92 2345839
20010720 50.13 51.01 49.85 50.68 1786573
20010723 50.85 51.02 50.07 50.07 642626
20010724 50.75 51.73 50.47 50.63 1932961
20010725 50.82 51.01 49.58 50.27 1513257
20010726 50.31 51.88 50.31 51.64 667605
20010727 51.82 51.95 51.20 51.37 653373
20010730 51.54 52.33 51.37 51.68 354497
20010731 51.68 53.01 51.45 52.85 949199
20010801 52.85 52.85 52.54 52.54 492753
20010802 52.71 52.75 51.64 51.82 579017
20010803 52.02 53.19 51.97 52.99 855092
20010806 52.92 53.37 52.68 53.37 419123
20010807 54.05 55.00 53.95 54.16 1328239
20010808 54.43 55.02 54.26 54.85 1327658
20010809 54.85 55.09 54.36 55.09 803392
20010810 55.05 55.05 54.71 54.95 523105
20010813 54.97 55.72 54.97 55.72 767717
20010814 55.65 56.33 55.65 56.10 1672170
20010815 56.11 56.15 55.98 56.06 375412
20010816 55.93 55.93 55.13 55.41 430424
20010817 55.41 55.56 54.78 54.93 592284
20010820 54.93 55.02 54.61 54.71 518212
20010821 54.85 55.20 54.75 54.92 457713
20010822 54.75 55.16 54.54 54.64 515180
20010823 54.47 54.71 54.12 54.40 412520
20010824 54.44 54.44 54.02 54.30 238820
20010827 54.19 54.26 53.85 54.03 488468
20010828 55.41 56.10 55.13 55.20 4149454
20010829 55.30 56.24 55.02 55.26 1569654
20010830 55.26 56.44 55.13 56.44 2924601
20010831 56.44 57.48 56.27 57.48 24625992
20010904 57.21 57.66 56.79 56.80 5722428
20010905 56.72 57.15 56.46 56.86 2583987
20010906 56.69 57.03 56.24 56.31 1737578
20010907 55.96 56.10 55.44 55.96 1893519
20010910 55.79 56.83 55.34 56.79 1359856
20010917 51.60 51.94 49.59 49.60 8817986
20010918 48.48 49.52 47.51 47.51 5296047
20010919 47.58 47.72 44.73 45.12 4413975
20010920 43.39 44.60 43.29 44.16 4856094
20010921 43.81 43.84 42.59 42.94 5812960
20010924 43.81 47.39 43.81 47.12 2702531
20010925 46.96 50.90 46.75 50.88 4510282
20010926 50.32 51.52 50.25 51.28 3116205
20010927 51.60 54.02 51.46 54.02 3649145
20010928 55.23 55.23 53.76 54.71 2644197
20011001 54.36 55.06 53.03 55.06 2600592
20011002 55.23 56.70 55.20 56.38 2641021
20011003 57.41 61.40 57.41 59.87 8322876
20011004 59.32 60.26 58.66 60.26 2713360
20011005 59.84 60.74 59.15 59.91 2293043
20011008 58.87 59.64 58.52 59.48 2773137
20011009 59.56 62.19 59.18 61.54 3311564
20011010 61.81 63.02 61.02 62.44 3787470
20011011 62.57 63.05 61.76 62.30 2807501
20011012 61.85 62.71 60.94 62.33 2168147
20011015 61.99 63.65 61.92 63.65 1594344
20011016 64.27 65.79 63.88 65.68 2478439
20011017 65.52 65.52 64.46 64.69 3985139
20011018 64.34 64.35 62.68 63.40 2676974
20011019 62.75 63.81 62.34 63.58 1532113
20011022 63.47 65.51 63.41 65.41 1910990
20011023 63.89 64.91 63.44 64.63 2013506
20011024 63.27 65.25 63.16 64.28 3416390
20011025 62.78 63.13 61.74 61.92 4790974
20011026 62.09 62.47 61.33 61.92 2197891
20011029 60.60 61.74 60.60 60.95 1918209
20011030 60.05 62.33 59.04 61.65 2322210
20011031 61.78 61.88 59.56 60.16 2063898
20011101 60.16 62.68 60.05 62.02 1790425
20011102 62.50 64.48 62.23 64.27 7249343
20011105 65.28 65.79 64.17 65.37 2511504
20011106 65.27 66.83 64.96 66.57 3237348
20011107 65.48 66.11 65.12 65.73 1757504
20011108 65.34 65.61 64.20 64.98 1657442
20011109 63.02 63.16 62.19 63.02 3194464
20011112 61.64 63.72 61.60 63.65 2175799
20011113 63.72 64.27 63.38 64.24 1879080
20011114 63.99 64.20 62.54 62.72 1006392
20011115 62.40 63.02 62.40 63.02 1340797
20011116 63.47 63.88 62.92 63.72 687436
20011119 63.89 64.79 63.61 64.58 1345706
20011120 64.58 64.76 64.17 64.59 966396
20011121 64.44 65.45 63.89 65.07 1168974
20011123 65.03 65.62 64.93 65.62 599937
20011126 65.45 65.61 63.77 64.34 986466
20011127 63.99 64.96 63.72 64.06 1214312
20011128 64.31 64.31 63.34 63.44 1106842
20011129 63.55 65.43 63.55 65.35 1156839
20011130 65.35 65.38 64.36 64.72 1201952
20011203 65.01 65.42 64.67 64.91 1164885
20011204 64.73 65.43 64.04 65.43 1128967
20011205 65.43 65.59 62.64 64.10 2262532
20011206 64.12 64.97 63.87 64.26 1078539
20011207 64.04 64.14 63.48 64.04 1259851
20011210 63.41 63.58 62.64 63.11 1520902
20011211 62.99 63.48 62.64 62.85 1800342
20011212 62.64 63.36 62.26 62.96 1361427
20011213 63.03 63.33 62.30 62.85 1108135
20011214 62.64 64.04 62.57 63.88 1235427
20011217 63.34 64.73 63.27 64.05 1011300
20011218 63.93 64.04 63.34 63.69 941333
20011219 63.10 64.00 63.10 63.76 840332
20011220 63.58 63.97 63.10 63.20 1012881
20011221 63.20 63.23 62.40 62.80 2067426
20011224 62.50 62.90 62.30 62.41 577701
20011226 62.54 63.76 62.54 63.34 736027
20011227 63.41 63.44 62.46 62.64 954981
20011228 62.64 63.05 62.36 62.85 1713565
20011231 63.20 63.82 62.64 63.59 1424929
20020102 63.13 63.53 62.52 62.92 1128249
20020103 62.92 63.35 61.60 63.34 2334655
20020104 63.20 63.20 62.43 62.75 974090
20020107 62.68 62.71 61.74 61.81 1177528
20020108 61.25 61.60 60.59 61.54 1668308
20020109 61.67 62.75 61.67 62.03 1100089
20020110 62.12 63.48 61.81 63.28 1113020
20020111 63.34 63.51 62.86 62.94 1120347
20020114 62.78 62.79 61.64 61.65 899812
20020115 61.53 62.40 61.36 62.02 1332118
20020116 62.02 62.57 61.43 61.68 1034863
20020117 61.68 61.77 60.73 61.25 862888
20020118 61.18 61.79 60.90 61.15 1180976
20020122 61.15 61.31 60.60 60.81 611320
20020123 61.08 61.15 59.65 59.89 1511563
20020124 59.75 61.04 59.55 60.89 1562710
20020125 60.56 63.28 60.42 62.57 1617305
20020128 61.25 63.60 61.20 61.60 2112539
20020129 62.09 62.47 59.82 60.19 1834967
20020130 60.07 60.62 58.48 60.49 1801348
20020131 60.66 61.67 60.32 61.67 875226
20020201 61.84 63.10 61.84 62.56 1170731
20020204 62.46 62.56 60.91 61.59 999830
20020205 61.48 63.09 60.88 61.09 1236605
20020206 61.09 62.13 60.55 61.65 1206312
20020207 60.99 62.56 60.63 62.51 982397
20020208 62.46 63.07 62.11 62.97 794491
20020211 62.81 64.21 62.60 64.17 1030409
20020212 63.68 64.66 63.47 63.86 976681
20020213 65.78 68.41 65.19 67.96 4059050
20020214 68.55 68.92 66.94 67.67 3023639
20020215 67.32 67.32 66.17 66.56 1244322
20020219 66.22 66.54 64.59 64.73 1334345
20020220 65.26 65.99 64.10 65.88 1157013
20020221 65.89 66.41 65.01 65.97 1305052
20020222 65.08 65.31 64.50 64.96 1364353
20020225 65.05 65.78 64.47 65.39 1090425
20020226 65.39 66.40 65.39 66.17 1326200
20020227 66.45 68.09 66.32 66.97 1457663
20020228 67.29 67.43 66.66 66.66 958248
20020301 66.83 66.90 65.78 66.17 678604
20020304 66.59 68.16 66.45 66.89 1193166
20020305 66.72 68.02 66.72 67.53 1245751
20020306 67.52 68.22 66.43 66.95 960391
20020307 66.97 67.07 65.08 66.13 1809754
20020308 66.24 66.38 64.83 65.57 930383
20020311 65.22 65.78 64.73 65.23 792634
20020312 65.23 65.90 64.38 65.70 1098284
20020313 65.68 66.48 65.27 66.33 934242
20020314 66.19 67.44 66.13 66.62 855364
20020315 66.62 66.80 65.62 66.21 1199453
20020318 66.04 66.31 64.89 64.98 910378
20020319 64.45 65.27 64.06 64.43 1927927
20020320 63.51 63.82 62.80 63.59 2032668
20020321 63.44 65.71 63.44 65.29 871797
20020322 64.91 65.01 64.15 64.38 725616
20020325 64.66 64.66 62.52 62.70 1337203
20020326 62.91 63.78 62.08 62.25 2336604
20020327 62.63 64.18 62.60 63.96 1033553
20020328 63.68 65.52 63.47 65.33 1086424
20020401 65.33 65.33 64.70 64.74 890659
20020402 64.74 66.48 64.74 66.06 1078279
20020403 65.99 66.10 65.15 65.52 1110144
20020404 65.52 67.01 65.52 66.90 1002402
20020405 66.90 67.85 66.87 67.18 1286618
20020408 66.83 67.48 66.40 67.48 920524
20020409 67.18 68.32 66.97 67.85 1270186
20020410 67.99 68.58 67.62 68.15 903948
20020411 67.97 68.57 67.60 67.64 788490
20020412 67.53 68.01 67.08 67.57 609443
20020415 67.46 67.47 66.69 67.13 1110001
20020416 67.15 67.39 66.44 67.08 1172446
20020417 66.97 67.34 66.76 67.08 1263184
20020418 67.01 67.11 65.43 66.48 1156013
20020419 66.45 66.48 66.13 66.48 844790
20020422 66.48 66.82 66.13 66.44 1028409
20020423 66.59 67.37 66.41 66.42 2589955
20020424 66.41 66.52 65.57 65.82 1569692
20020425 65.43 65.44 64.68 65.34 1172303
20020426 65.43 65.89 64.90 65.13 634593
20020429 65.22 66.13 64.33 64.46 1016834
20020430 64.80 66.20 64.80 66.03 1362495
20020501 65.78 65.93 64.17 65.57 1779746
20020502 65.58 65.58 63.54 64.29 1555116
20020503 64.37 64.99 63.82 64.78 993400
20020506 65.01 65.78 64.07 64.07 1084280
20020507 64.38 64.38 62.97 63.18 1350063
20020508 63.75 64.03 62.98 63.10 1478525
20020509 62.98 63.68 62.98 63.21 890516
20020510 63.68 63.68 62.72 63.09 1080708
20020513 63.37 64.28 62.75 64.28 897661
20020514 64.56 64.71 63.68 64.31 723187
20020515 64.31 64.84 63.04 63.17 949531
20020516 63.30 63.60 62.12 63.36 1388788
20020517 63.68 63.97 62.86 63.00 1338775
20020520 63.05 63.05 61.49 61.49 1238892
20020521 59.83 60.92 59.83 60.15 3565922
20020522 59.73 59.74 58.29 58.61 2882317
20020523 59.29 61.79 59.19 61.70 2449101
20020524 63.34 63.41 62.92 63.38 1872491
20020528 63.35 63.42 62.47 62.68 1401597
20020529 62.59 63.59 62.59 62.86 937524
20020530 62.74 62.92 61.42 61.85 1002176
20020531 62.02 62.52 61.21 62.30 1113150
20020603 62.14 62.31 61.01 61.23 1080185
20020604 61.07 61.24 59.48 61.04 1745176
20020605 60.95 61.76 60.78 61.36 1102209
20020606 61.53 61.93 60.71 60.88 849995
20020607 60.70 61.90 60.18 61.57 783212
20020610 61.51 62.94 61.47 62.75 823708
20020611 62.64 62.93 61.07 61.17 1068249
20020612 61.31 61.39 60.88 60.97 1048214
20020613 60.95 60.95 58.64 58.73 2405194
20020614 58.73 59.71 58.17 59.55 1714484
20020617 59.47 61.40 59.47 61.40 1222987
20020618 61.27 62.28 60.71 61.98 988393
20020619 61.83 62.32 60.70 61.14 1414670
20020620 61.07 62.00 60.35 61.78 1001181
20020621 61.09 62.57 61.09 62.18 1393924
20020624 62.00 62.64 61.51 61.94 1080753
20020625 62.11 62.57 60.28 60.52 1141853
20020626 60.10 60.49 59.12 60.31 798558
20020627 60.45 60.45 57.92 58.20 1741908
20020628 58.24 59.61 58.24 59.61 1213609
20020701 59.47 59.72 58.20 58.43 1000045
20020702 58.41 58.74 56.93 57.43 993651
20020703 57.29 57.30 56.13 57.22 1179933
20020705 57.46 58.41 57.32 57.71 818309
20020708 57.55 58.21 56.76 57.62 824135
20020709 57.46 58.11 56.02 56.14 1140574
20020710 56.32 56.34 54.54 54.72 1984459
20020711 54.72 55.41 54.05 55.03 1730256
20020712 55.07 55.91 54.89 55.42 963669
20020715 54.75 55.09 53.13 54.96 1498788
20020716 54.01 54.67 52.99 54.11 2167190
20020717 54.37 54.99 50.78 52.43 1683366
20020718 46.45 48.17 45.64 46.10 12265254
20020719 46.10 48.03 46.03 47.15 4462831
20020722 47.15 47.36 44.13 45.51 2898254
20020723 46.03 46.97 42.79 42.93 2539613
20020724 41.70 45.20 41.14 44.95 2842696
20020725 44.77 46.36 43.84 45.74 2270917
20020726 45.92 48.63 45.92 48.63 1963430
20020729 49.62 52.15 49.33 51.94 2274043
20020730 51.38 52.64 49.93 51.58 1904177
20020731 51.30 52.29 50.74 52.15 2857474
20020801 52.26 52.41 51.56 51.70 1405414
20020802 52.06 52.09 49.22 49.74 1403014
20020805 49.90 50.12 47.13 47.56 1003867
20020806 48.20 50.51 48.20 49.00 1446219
20020807 49.26 49.87 48.06 49.83 1209300
20020808 50.39 53.38 50.10 53.20 1758109
20020809 52.59 53.67 51.82 52.89 1233726
20020812 52.59 53.79 52.13 53.47 1043118
20020813 53.33 54.32 51.77 51.77 2167987
20020814 52.06 54.00 51.09 53.91 1862732
20020815 53.91 54.82 53.66 54.36 1226667
20020816 53.97 54.73 53.62 54.02 525230
20020819 53.83 54.65 53.65 54.36 970123
20020820 54.18 54.50 53.58 53.92 486967
20020821 54.57 54.82 53.33 54.22 560810
20020822 54.32 55.90 54.14 55.28 778950
20020823 55.28 55.57 54.32 54.47 761866
20020826 54.50 54.96 54.06 54.91 950497
20020827 55.17 55.64 53.83 54.35 1104254
20020828 54.36 54.70 52.89 53.35 1047919
20020829 52.77 53.59 51.67 52.41 2061952
20020830 52.45 53.19 52.14 52.14 1130233
20020903 51.72 51.93 50.48 50.58 928189
20020904 50.58 50.90 49.51 50.82 1430970
20020905 50.43 50.85 49.61 50.20 1366304
20020906 50.89 51.19 50.36 50.94 943861
20020909 50.95 51.87 50.36 51.74 1079546
20020910 51.74 52.20 50.44 51.21 1397084
20020911 52.20 52.20 50.93 50.99 923530
20020912 50.99 52.41 50.61 51.62 1369552
20020913 51.17 53.40 51.17 53.19 1390307
20020916 53.14 53.15 52.13 52.72 1024481
20020917 53.37 53.64 52.16 52.23 1204782
20020918 51.88 53.67 51.63 53.01 1571455
20020919 52.59 53.23 52.07 52.80 1660688
20020920 53.69 53.69 51.90 52.13 1701351
20020923 52.02 52.67 51.63 52.61 1364045
20020924 51.99 52.62 50.92 51.19 1841412
20020925 51.60 51.88 50.57 50.64 1758392
20020926 50.99 52.79 50.99 52.79 1529380
20020927 52.79 52.94 51.53 51.80 1234997
20020930 51.79 52.97 50.14 52.06 2334592
20021001 52.20 54.22 51.52 54.08 1778582
20021002 53.83 53.97 50.82 51.64 2521246
20021003 51.64 53.12 51.30 51.53 2023972
20021004 51.99 52.34 50.67 51.07 2094850
20021007 51.07 51.77 50.00 50.20 1355009
20021008 50.89 53.65 50.79 53.33 2154573
20021009 53.34 53.34 50.34 50.34 2427778
20021010 50.85 53.56 50.41 53.26 2238864
20021011 54.36 56.48 54.29 55.36 2558944
20021014 55.36 55.36 51.40 52.74 3883456
20021015 54.71 56.31 54.68 56.24 2384432
20021016 55.67 57.38 55.32 57.09 2015077
20021017 57.94 58.90 57.55 58.15 2412106
20021018 58.16 58.36 56.60 57.27 1406685
20021021 57.20 58.87 56.81 58.44 1090841
20021022 58.45 58.79 57.99 58.35 770761
20021023 57.72 57.90 56.12 57.04 1153953
20021024 57.21 58.72 56.33 56.78 1035918
20021025 56.82 57.94 56.16 57.50 939202
20021028 57.82 58.57 56.46 57.07 877502
20021029 56.89 57.34 54.68 55.00 1823763
20021030 54.61 54.66 52.40 52.41 3043794
20021031 54.18 55.00 53.55 53.93 2163751
20021101 54.25 56.03 53.69 55.78 1627508
20021104 56.31 57.02 55.78 55.78 1235703
20021105 55.92 56.13 54.64 55.32 986077
20021106 55.60 55.95 54.39 55.95 1021657
20021107 55.74 55.74 54.10 54.18 1016575
20021108 54.19 55.07 53.93 54.76 1488858
20021111 54.79 55.40 54.26 55.15 1073333
20021112 55.46 55.62 54.83 55.22 914070
20021113 55.22 55.60 54.47 54.58 876231
20021114 55.14 55.62 54.64 55.39 796882
20021115 55.24 55.74 55.03 55.60 1815009
20021118 55.67 55.76 54.89 55.24 1077004
20021119 54.90 55.61 54.28 55.01 1029141
20021120 55.14 56.77 54.50 56.77 1386636
20021121 56.78 57.26 56.13 56.31 1749638
20021122 56.31 58.61 56.27 57.81 1347667
20021125 57.82 57.84 56.79 56.84 1151836
20021126 56.66 57.33 56.30 56.31 1319429
20021127 56.86 57.57 56.36 57.35 1032460
20021129 57.50 59.18 57.35 58.95 694483
20021202 59.35 59.41 57.36 58.47 1626869
20021203 58.48 59.31 58.43 58.89 1268820
20021204 58.78 59.49 58.62 58.99 928176
20021205 59.31 59.66 58.22 58.40 847751
20021206 58.00 58.94 57.92 58.81 1080602
20021209 58.81 59.49 58.32 58.47 1129867
20021210 58.42 59.25 58.17 59.04 884665
20021211 58.88 59.47 58.49 59.30 860384
20021212 59.24 59.24 57.78 58.24 755959
20021213 58.07 58.07 56.83 57.00 1003547
20021216 57.10 57.86 57.10 57.71 1098708
20021217 57.28 57.76 56.84 56.85 684377
20021218 56.71 56.71 55.64 55.91 1616482
20021219 55.42 56.32 55.19 55.59 1753751
20021220 55.79 56.11 55.22 55.50 1120043
20021223 55.32 56.26 55.22 55.96 656727
20021224 55.86 56.39 55.86 56.21 311170
20021226 56.25 57.08 56.25 56.37 449000
20021227 56.21 56.66 55.22 55.25 377277
20021230 55.57 55.79 55.07 55.43 854068
20021231 55.54 55.69 54.66 55.04 826137
20030102 55.07 57.16 55.07 57.16 735326
20030103 57.17 57.65 57.03 57.50 454614
20030106 57.65 59.27 57.64 59.11 1330296
20030107 59.24 59.35 58.71 58.79 984178
20030108 58.64 58.64 57.95 58.05 525494
20030109 57.82 59.56 57.82 59.43 947404
20030110 59.03 59.78 58.83 59.53 876946
20030113 59.85 60.20 58.62 58.78 1116955
20030114 58.99 59.61 58.46 59.14 1358367
20030115 59.28 59.28 58.45 58.71 587812
20030116 58.71 59.21 57.46 57.68 896315
20030117 57.68 57.88 57.10 57.63 681149
20030121 57.53 57.99 56.82 56.82 720869
20030122 56.82 57.50 56.61 56.73 611251
20030123 56.86 57.32 56.24 57.18 1124113
20030124 55.93 57.18 54.46 54.79 1873615
20030127 54.53 55.81 54.40 54.68 1502513
20030128 55.39 55.40 54.76 55.22 959194
20030129 54.86 54.87 53.50 54.09 1766383
20030130 54.68 54.68 52.89 53.00 1464757
20030131 53.00 54.33 52.88 53.48 1518795
20030203 53.48 54.41 53.48 54.21 883542
20030204 54.92 54.92 51.38 52.74 4005626
20030205 52.94 53.40 52.32 52.36 1086918
20030206 52.22 52.50 50.86 51.01 1317664
20030207 51.44 51.87 50.59 50.80 1404966
20030210 51.01 52.01 51.01 51.85 1199344
20030211 52.19 52.19 50.87 50.94 918351
20030212 50.23 50.86 49.67 49.74 2076991
20030213 50.51 50.88 49.65 50.41 1599920
20030214 50.26 50.94 49.73 50.65 1110779
20030218 51.16 51.67 51.16 51.36 1133236
20030219 51.36 51.50 50.90 51.23 780521
20030220 51.62 51.80 51.11 51.13 685921
20030221 51.40 52.51 50.97 52.37 1111200
20030224 52.37 52.37 51.33 51.68 785854
20030225 51.21 51.35 50.55 51.26 991897
20030226 51.26 51.96 49.72 49.84 1197379
20030227 50.09 50.73 49.68 50.58 1589815
20030228 50.80 50.98 50.24 50.54 1166360
20030303 49.69 50.32 48.91 49.13 2413846
20030304 49.13 49.51 48.34 48.80 1972005
20030305 48.80 49.84 48.63 49.68 1190080
20030306 49.57 49.68 49.01 49.23 836758
20030307 48.64 49.85 48.17 49.50 1475165
20030310 49.51 49.51 47.97 47.98 1202379
20030311 48.07 48.58 46.73 46.75 1993696
20030312 46.75 46.79 45.55 46.32 2383291
20030313 46.70 48.66 46.70 48.63 1217433
20030314 48.89 49.98 48.71 49.14 1494958
20030317 48.60 50.29 48.27 50.20 1908250
20030318 50.36 50.36 49.46 49.64 1061176
20030319 49.82 50.47 49.82 50.37 1929716
20030320 50.08 51.08 49.25 50.64 1210184
20030321 51.07 51.80 50.52 51.78 1594065
20030324 51.78 51.78 49.90 50.08 1182028
20030325 50.40 51.43 49.75 51.05 1485480
20030326 51.09 51.32 50.61 50.87 897811
20030327 50.87 51.50 50.30 50.98 740997
20030328 50.93 51.45 50.43 51.08 735840
20030331 50.43 51.29 49.95 50.78 1111078
20030401 50.94 52.25 50.83 52.07 1365325
20030402 52.91 53.55 52.86 52.93 974336
20030403 52.93 52.96 52.37 52.77 1304830
20030404 53.05 54.02 52.79 53.93 1585144
20030407 54.85 55.99 53.88 53.99 1791441
20030408 53.99 54.16 53.55 53.77 1710455
20030409 54.09 54.34 53.19 53.22 1272910
20030410 53.30 53.42 52.74 53.04 956634
20030411 53.76 54.01 52.92 53.17 863103
20030414 53.17 54.72 53.16 54.72 898229
20030415 54.72 55.72 54.60 55.58 902272
20030416 55.85 56.35 55.14 55.33 907708
20030417 55.24 56.46 55.24 56.45 850140
20030421 56.57 57.25 56.42 57.18 1246844
20030422 58.61 61.70 58.61 60.98 4833489
20030423 60.98 60.98 59.74 60.88 1572041
20030424 60.88 60.88 59.06 59.54 1756872
20030425 59.54 59.94 58.65 59.10 1069958
20030428 59.10 59.90 59.02 59.44 911611
20030429 59.44 60.69 58.47 60.23 2486997
20030430 60.21 60.21 59.04 59.04 2663326
20030501 59.37 59.98 58.66 59.80 1186488
20030502 59.73 60.90 59.51 60.87 1006396
20030505 60.90 61.12 60.36 60.48 934610
20030506 59.75 60.26 59.10 59.29 1265104
20030507 59.29 59.51 58.48 58.77 1013226
20030508 58.38 58.77 57.63 57.69 1100066
20030509 58.07 58.65 57.98 58.29 1488825
20030512 58.29 59.69 57.24 59.65 1278485
20030513 59.65 59.77 58.61 58.82 828395
20030514 59.02 59.31 58.23 59.21 780445
20030515 59.29 59.52 58.77 59.40 762324
20030516 59.51 60.17 59.30 59.90 777239
20030519 59.55 59.71 58.34 58.34 802190
20030520 58.50 58.56 57.64 58.28 1193597
20030521 58.15 58.80 57.76 58.69 1135471
20030522 58.80 59.52 58.66 59.37 815711
20030523 59.37 59.65 58.85 59.62 485077
20030527 59.62 60.67 59.26 60.40 866867
20030528 60.40 61.12 60.28 60.60 824492
20030529 60.76 61.51 60.03 60.22 1052674
20030530 60.51 62.45 59.55 62.45 1163210
20030602 62.45 63.76 62.09 62.52 1196106
20030603 62.59 62.59 59.85 60.31 2458980
20030604 60.37 60.78 60.01 60.19 1390416
20030605 60.19 61.03 60.08 60.88 1068272
20030606 61.29 61.50 60.00 60.08 1292099
20030609 59.84 60.36 58.99 59.58 1104999
20030610 59.82 60.68 59.26 60.62 973197
20030611 60.61 60.83 60.23 60.66 741747
20030612 60.84 61.48 60.52 61.27 656236
20030613 61.44 61.81 60.63 60.99 532196
20030616 61.51 63.84 61.47 63.50 1090169
20030617 63.50 63.60 62.51 62.70 1103613
20030618 62.71 63.13 62.23 62.51 848464
20030619 62.51 62.51 60.39 60.41 973058
20030620 60.25 61.09 60.18 60.31 1162515
20030623 59.92 60.61 59.84 59.95 652632
20030624 59.96 62.02 59.96 61.26 1274775
20030625 61.29 61.55 60.21 60.22 877152
20030626 60.28 61.69 60.10 61.11 945617
20030627 61.20 61.21 59.89 60.23 794828
20030630 60.38 60.61 59.88 59.89 986502
20030701 59.89 60.10 59.09 59.84 1167643
20030702 59.84 60.18 59.73 59.96 951299
20030703 59.78 60.18 59.53 59.66 378219
20030707 60.03 60.76 60.02 60.41 990105
20030708 60.32 60.90 60.08 60.55 486321
20030709 60.55 60.72 60.21 60.46 874381
20030710 59.89 60.10 58.60 58.75 1330489
20030711 58.93 59.30 58.66 58.88 888517
20030714 59.31 59.87 58.81 58.99 1109434
20030715 59.17 59.42 58.63 58.66 1040830
20030716 58.66 58.91 57.82 57.89 790393
20030717 57.79 57.93 57.39 57.46 897664
20030718 57.80 58.11 57.31 57.88 1121907
20030721 57.83 58.23 57.58 58.03 746598
20030722 58.59 58.88 58.04 58.23 1238325
20030723 58.08 58.14 55.56 55.62 2934836
20030724 55.99 56.57 55.26 55.26 1806831
20030725 55.56 56.64 55.10 56.64 1331320
20030728 56.71 57.33 56.62 56.93 1200766
20030729 57.07 57.18 56.12 56.32 1369710
20030730 56.42 57.23 56.11 56.30 895585
20030731 57.33 57.87 56.64 57.36 1850765
20030801 57.36 57.36 54.11 54.19 3684345
20030804 54.87 55.27 54.55 55.27 1950552
20030805 55.38 55.85 55.23 55.65 1966074
20030806 55.63 56.89 55.33 56.50 1594230
20030807 56.79 56.79 55.88 56.53 1675307
20030808 56.97 57.61 56.39 57.51 1009647
20030811 57.51 57.66 57.08 57.36 1409071
20030812 57.42 57.58 56.79 57.16 1828590
20030813 57.24 57.24 55.99 56.05 1298197
20030814 56.21 56.29 55.80 56.01 1046235
20030815 56.01 56.42 55.42 55.55 888933
20030818 55.55 55.70 55.36 55.56 987195
20030819 55.99 56.11 55.45 55.56 663443
20030820 55.56 55.77 55.38 55.47 743826
20030821 55.49 55.68 54.78 54.78 1096960
20030822 54.95 54.95 53.57 53.60 1856448
20030825 53.53 54.30 53.18 54.30 1312888
20030826 54.30 54.61 53.53 54.48 916929
20030827 54.48 54.51 53.86 54.30 871609
20030828 54.38 54.53 53.94 54.45 661641
20030829 54.27 54.76 54.12 54.66 643485
20030902 54.69 54.91 54.22 54.84 777366
20030903 54.84 55.15 54.66 54.95 1326331
20030904 55.24 55.41 55.18 55.29 882228
20030905 55.22 55.54 55.14 55.22 1559667
20030908 55.26 56.08 55.26 55.91 1319210
20030909 55.91 55.98 55.09 55.14 968853
20030910 55.08 55.82 55.08 55.37 1491910
20030911 55.80 55.82 54.89 55.37 1493287
20030912 54.93 55.08 54.23 54.31 1589552
20030915 54.17 54.17 51.70 52.88 5390045
20030916 53.55 54.36 53.30 54.01 2746530
20030917 54.28 54.64 54.10 54.60 2064958
20030918 54.53 55.42 54.46 55.13 1281200
20030919 55.26 56.09 55.15 56.09 1108776
20030922 55.48 55.59 54.58 54.82 1078753
20030923 54.82 55.76 54.72 55.64 654854
20030924 57.51 57.51 55.55 55.77 2695023
20030925 56.02 56.13 55.13 55.13 649207
20030926 54.97 55.80 54.60 55.24 853445
20030929 55.42 56.65 55.42 56.26 1761839
20030930 56.26 56.59 55.25 56.23 879473
20031001 56.23 57.26 56.23 57.24 1265500
20031002 57.07 57.54 56.78 57.15 780453
20031003 57.15 58.08 57.15 57.45 882090
20031006 57.60 58.02 57.43 57.73 577731
20031007 57.73 57.76 57.16 57.76 612436
20031008 57.76 58.09 57.51 57.78 589437
20031009 57.78 58.00 56.74 57.01 1396195
20031010 57.11 57.11 56.35 56.77 673308
20031013 57.06 57.54 56.93 57.52 396218
20031014 57.62 58.09 57.44 57.92 624969
20031015 57.91 58.20 57.62 57.97 844080
20031016 57.97 58.42 57.36 57.65 899580
20031017 54.46 54.93 50.65 53.28 15780804
20031020 52.72 52.82 50.32 51.08 9114793
20031021 51.74 51.74 50.69 50.79 2731656
20031022 50.79 50.79 49.74 49.97 1676866
20031023 49.97 50.22 49.48 49.78 1609109
20031024 49.63 50.38 49.35 50.25 1902725
20031027 50.37 50.70 49.96 50.05 1277481
20031028 50.05 50.21 49.16 49.60 1752061
20031029 49.61 50.90 49.56 50.44 2304039
20031030 50.44 51.05 49.88 50.16 1682788
20031031 50.16 50.75 50.16 50.47 734318
20031103 50.47 50.47 49.85 50.03 1447013
20031104 50.03 50.12 49.51 49.74 990750
20031105 49.74 49.74 48.69 49.46 1373885
20031106 49.46 50.10 49.19 50.07 1889780
20031107 49.97 50.45 49.46 49.74 1692153
20031110 49.74 51.35 49.74 51.24 2067850
20031111 51.24 52.79 51.24 52.63 3197559
20031112 52.64 54.26 52.21 54.15 3578903
20031113 54.01 54.41 53.70 54.34 2445751
20031114 54.24 54.33 53.80 54.20 1613102
20031117 53.66 54.02 53.53 53.88 1666124
20031118 53.85 53.99 53.47 53.49 1528818
20031119 53.01 53.51 52.97 53.01 1279547
20031120 53.15 53.26 52.72 52.73 964997
20031121 53.01 53.48 52.98 53.08 666973
20031124 53.12 53.86 53.12 53.67 891317
20031125 53.81 54.07 53.59 53.88 640393
20031126 54.02 54.65 53.74 54.59 612299
20031128 54.46 54.71 54.18 54.60 497992
20031201 55.18 56.24 55.12 55.68 1434894
20031202 55.68 56.02 54.84 55.08 901508
20031203 55.15 55.15 53.37 53.45 2162188
20031204 53.54 54.98 53.54 53.79 2371380
20031205 53.79 54.14 53.65 54.03 1131099
20031208 53.94 53.96 53.54 53.73 1195678
20031209 53.92 53.92 53.06 53.06 1146012
20031210 53.35 53.62 52.96 53.11 1325932
20031211 52.99 53.39 52.61 53.21 1433336
20031212 53.21 53.65 53.03 53.61 1254922
20031215 54.01 54.03 53.19 53.32 1120700
20031216 53.32 53.68 53.21 53.65 809159
20031217 53.65 53.97 53.49 53.97 701618
20031218 53.84 54.23 53.35 54.13 625135
20031219 54.29 54.76 53.98 54.47 1124942
20031222 54.60 56.23 54.09 56.13 1508724
20031223 56.13 56.30 55.58 56.18 876201
20031224 55.88 56.41 55.85 56.13 266254
20031226 56.18 56.30 56.04 56.14 140241
20031229 56.14 56.37 55.88 56.25 761408
20031230 56.18 56.69 56.05 56.39 859920
20031231 56.46 56.91 56.42 56.68 579573
20040102 57.01 57.59 56.63 56.78 873738
20040105 57.19 57.73 56.71 56.82 706817
20040106 56.50 57.09 56.39 56.88 782753
20040107 56.72 56.92 56.31 56.42 912732
20040108 55.62 55.93 55.07 55.85 1348097
20040109 55.85 57.15 55.85 56.23 931614
20040112 56.46 58.28 56.46 57.02 2407775
20040113 57.11 57.48 56.71 56.90 2146036
20040114 56.90 59.02 56.72 58.84 4590069
20040115 58.91 58.94 57.74 57.85 1847493
20040116 57.96 58.29 57.48 57.70 1772242
20040120 57.59 57.70 57.45 57.56 1047775
20040121 57.59 58.21 57.43 58.07 1240419
20040122 58.13 58.43 57.75 57.83 627050
20040123 57.97 58.95 57.93 58.11 1093473
20040126 58.11 58.62 57.34 57.78 1092105
20040127 57.59 57.89 57.37 57.71 786857
20040128 57.71 58.08 57.19 57.21 909175
20040129 57.74 57.78 56.91 57.52 960346
20040130 57.52 58.29 57.48 58.11 909175
20040202 58.25 58.72 58.16 58.40 760724
20040203 58.47 58.84 58.11 58.23 614736
20040204 58.05 58.11 57.19 57.26 780427
20040205 57.52 58.65 57.51 58.40 1304177
20040206 58.32 59.49 58.32 59.49 817779
20040209 59.35 59.93 59.24 59.59 705312
20040210 59.71 59.89 59.24 59.60 743759
20040211 58.65 58.80 57.54 58.21 2260692
20040212 58.32 58.32 57.30 57.45 1104008
20040213 57.45 57.52 56.31 56.50 1270246
20040217 57.01 57.52 56.82 57.32 1736121
20040218 56.64 56.79 55.91 56.34 1668394
20040219 56.34 56.34 55.30 55.47 1292547
20040220 55.52 55.65 54.78 54.89 1559075
20040223 55.00 55.24 54.60 54.93 1301578
20040224 54.82 55.06 54.25 54.75 1519396
20040225 54.71 55.10 54.60 55.00 854857
20040226 54.73 55.53 54.71 55.36 940644
20040227 55.47 56.61 55.45 56.03 1106881
20040301 56.19 56.19 55.50 55.80 945980
20040302 55.95 56.35 55.76 56.01 664539
20040303 56.01 56.99 55.94 56.78 876475
20040304 56.78 57.02 56.34 56.71 547231
20040305 56.54 57.36 56.47 57.19 855856
20040308 57.19 57.29 56.93 57.18 487545
20040309 57.19 57.22 55.94 56.25 677479
20040310 56.18 56.32 55.35 55.42 504812
20040311 54.65 55.69 54.60 54.87 1218727
20040312 54.97 55.50 54.88 55.13 903169
20040315 55.09 55.10 53.27 53.28 1466035
20040316 53.99 54.98 53.99 54.89 2017752
20040317 54.80 56.28 54.36 55.30 4363164
20040318 55.30 55.34 55.05 55.30 2815826
20040319 55.33 58.97 55.17 55.47 2498636
20040322 55.30 55.31 54.76 55.13 2121624
20040323 55.19 55.24 54.80 54.83 1018869
20040324 54.81 55.15 54.47 54.65 1061288
20040325 54.91 55.30 54.59 55.16 1476368
20040326 55.16 55.44 54.94 55.02 641858
20040329 55.05 55.15 54.80 55.03 1407437
20040330 55.03 56.23 55.03 55.96 934303
20040331 56.08 56.08 55.50 55.93 1198606
20040401 55.97 56.90 55.86 56.68 1032057
20040402 56.97 56.99 55.72 56.09 1065775
20040405 56.23 57.52 56.19 57.45 1520962
20040406 57.28 58.03 57.28 57.86 1144358
20040407 57.70 57.92 57.36 57.55 1202141
20040408 57.96 58.12 57.29 57.48 886174
20040412 57.74 58.14 57.58 58.02 763132
20040413 58.03 58.03 57.01 57.13 828664
20040414 57.00 57.11 56.48 56.64 1068494
20040415 56.61 57.37 56.46 57.30 1483030
20040416 57.30 58.47 57.16 58.26 1286706
20040419 58.14 58.64 58.07 58.51 1032601
20040420 58.44 58.55 57.39 57.44 1078827
20040421 57.44 57.74 56.94 57.50 742331
20040422 57.51 58.33 56.41 57.75 1702738
20040423 57.81 57.85 57.36 57.72 568576
20040426 57.72 57.75 56.77 56.86 466744
20040427 57.22 57.81 57.11 57.51 718946
20040428 57.33 57.45 56.69 56.81 797801
20040429 57.02 57.57 56.80 57.02 993309
20040430 57.08 57.08 56.07 56.16 957280
20040503 56.16 56.58 55.94 56.27 997252
20040504 56.81 57.00 56.24 56.38 1068086
20040505 56.30 57.03 56.27 56.43 775912
20040506 56.30 56.44 55.82 56.01 707253
20040507 55.75 55.96 54.83 54.92 760957
20040510 54.77 54.81 53.71 54.51 1106154
20040511 54.51 54.91 54.51 54.80 607052
20040512 54.80 55.05 54.19 55.02 1758617
20040513 54.94 55.14 54.84 54.98 1130083
20040514 54.94 54.98 54.72 54.92 871899
20040517 54.80 54.89 54.17 54.50 788148
20040518 54.80 54.87 54.49 54.69 540977
20040519 54.88 55.38 54.24 54.55 1036408
20040520 54.50 54.89 54.24 54.72 1061152
20040521 54.77 55.19 54.43 54.58 791683
20040524 54.80 55.35 54.43 54.72 738388
20040525 54.80 55.38 53.69 55.22 1156731
20040526 55.25 55.47 54.75 54.94 841036
20040527 55.02 55.16 54.32 54.77 694473
20040528 54.87 54.94 54.50 54.91 535946
20040601 54.91 55.02 54.48 55.02 661436
20040602 55.16 55.37 54.98 55.23 1221990
20040603 55.34 55.34 54.70 54.73 798538
20040604 55.27 55.49 54.84 55.08 738297
20040607 55.53 55.56 55.26 55.40 682107
20040608 55.41 55.82 55.24 55.75 1197267
20040609 55.75 56.52 55.52 56.27 1171064
20040610 56.60 56.71 56.25 56.41 668330
20040614 56.67 57.16 56.49 56.96 1351518
20040615 57.10 57.58 57.05 57.50 1271016
20040616 57.47 57.82 57.38 57.78 790975
20040617 57.67 57.71 56.77 57.43 832441
20040618 57.27 57.98 56.98 57.03 1043827
20040621 57.27 57.41 56.79 56.99 560003
20040622 56.84 57.16 56.70 56.82 688321
20040623 56.86 56.86 56.14 56.54 1082998
20040624 56.79 56.91 56.24 56.24 538932
20040625 56.27 56.47 55.79 56.11 782060
20040628 56.27 56.53 55.49 55.51 497060
20040629 55.60 55.68 55.34 55.47 985882
20040630 55.75 55.99 55.59 55.87 965486
20040701 56.01 56.58 55.36 55.63 880391
20040702 55.86 56.03 55.59 55.63 596067
20040706 55.54 55.93 55.19 55.70 588503
20040707 55.45 56.12 55.34 55.86 876609
20040708 55.56 55.79 55.27 55.47 500978
20040709 55.53 56.07 55.50 56.02 411020
20040712 55.90 56.35 55.57 56.21 643072
20040713 56.30 56.73 55.99 56.26 386708
20040714 56.33 56.33 55.25 55.41 789489
20040715 55.75 55.82 55.10 55.25 644423
20040716 55.25 55.25 54.36 54.36 1080836
20040719 54.49 55.29 54.30 55.07 817989
20040720 54.99 55.00 52.71 53.26 2538655
20040721 53.60 53.84 52.09 52.13 1646783
20040722 52.17 52.17 51.38 51.80 1350843
20040723 51.80 51.80 50.83 51.09 1095019
20040726 51.94 52.85 51.89 52.63 2120611
20040727 52.79 52.94 52.08 52.38 2034301
20040728 52.75 53.44 52.39 52.62 1815081
20040729 53.27 53.43 52.63 52.71 1644217
20040730 52.71 52.71 51.99 52.33 1483888
20040802 52.23 52.23 51.57 51.87 1635572
20040803 51.91 51.92 51.57 51.60 1068005
20040804 51.53 51.75 51.14 51.28 699126
20040805 51.57 51.60 51.16 51.17 801105
20040806 51.11 51.38 50.77 51.08 970619
20040809 51.20 51.42 50.68 50.99 649285
20040810 51.22 51.69 51.16 51.55 1137836
20040811 51.56 52.03 51.28 52.03 940093
20040812 51.86 51.86 51.19 51.54 1196322
20040813 51.54 51.75 51.20 51.47 780169
20040816 51.47 52.64 51.47 52.25 901192
20040817 52.25 52.98 52.25 52.62 890657
20040818 52.35 53.11 51.95 53.01 724114
20040819 52.94 53.19 52.76 53.18 634968
20040820 53.18 53.31 52.62 52.88 605792
20040823 52.82 53.05 52.06 52.21 562975
20040824 52.24 52.38 51.99 52.28 550954
20040825 52.16 52.71 51.97 52.49 635103
20040826 52.57 52.82 52.31 52.34 368878
20040827 52.27 52.44 51.70 51.79 739918
20040830 51.90 52.56 51.82 52.38 805832
20040831 52.38 52.38 51.69 51.97 641451
20040901 51.97 52.03 51.48 51.76 952845
20040902 51.74 53.97 51.59 53.97 3219608
20040903 54.05 54.65 53.80 54.50 1368910
20040907 54.80 55.44 54.73 54.93 1249670
20040908 54.94 54.94 54.05 54.28 1142636
20040909 54.28 54.33 53.88 53.98 948151
20040910 54.05 54.21 53.36 53.55 885513
20040913 53.72 53.79 53.27 53.27 1613962
20040914 53.32 53.64 53.31 53.57 1068598
20040915 53.61 53.98 53.12 53.58 654545
20040916 53.83 54.45 53.75 54.37 501639
20040917 54.46 54.69 54.42 54.54 761847
20040920 54.72 55.03 54.63 54.97 893561
20040921 54.97 55.75 54.97 55.68 930446
20040922 55.51 55.51 54.95 55.15 841117
20040923 55.21 55.48 54.78 54.84 1228746
20040924 54.83 55.18 54.65 55.18 798464
20040927 55.17 55.22 54.19 54.23 1245244
20040928 54.39 54.58 54.04 54.17 869820
20040929 54.18 54.18 53.76 54.02 655618
20040930 53.79 55.17 53.76 55.16 1183143
20041001 55.17 55.66 54.93 55.47 703501
20041004 55.58 56.27 55.58 55.82 768285
20041005 55.82 56.04 55.55 55.62 592041
20041006 55.64 56.01 55.48 55.68 888598
20041007 55.57 55.60 55.19 55.19 1301846
20041008 55.19 55.45 54.79 54.90 413114
20041011 54.89 55.23 54.87 55.06 280998
20041012 54.88 54.88 54.46 54.68 659105
20041013 55.17 55.45 54.93 55.13 678688
20041014 55.13 55.23 52.04 52.49 3345420
20041015 50.44 52.56 49.73 51.82 5763882
20041018 51.70 52.33 51.22 51.64 2116003
20041019 51.65 52.00 50.32 50.45 3708236
20041020 50.40 51.20 49.97 51.05 2065169
20041021 50.81 51.53 50.74 50.85 1122517
20041022 50.77 51.48 50.66 50.70 1031444
20041025 50.03 50.62 49.77 50.41 937555
20041026 51.44 52.80 51.39 52.70 1388359
20041027 52.56 53.62 52.45 53.42 1207554
20041028 53.42 53.76 53.21 53.68 864991
20041029 53.68 54.05 53.31 54.05 803293
20041101 54.15 54.17 53.75 53.87 622622
20041102 53.72 53.73 52.14 52.64 1873500
20041103 52.86 53.27 52.71 53.15 1601891
20041104 53.20 54.43 53.16 54.33 1099715
20041105 54.61 54.80 53.36 54.16 1179119
20041108 53.99 54.61 53.99 54.52 670372
20041109 54.52 55.34 54.52 55.04 773918
20041110 55.06 55.13 54.51 54.75 1109507
20041111 54.84 55.60 54.80 55.54 696929
20041112 55.66 55.66 54.63 55.36 927763
20041115 55.36 56.02 55.36 55.92 898657
20041116 55.92 56.38 55.72 55.79 730863
20041117 55.98 56.24 55.53 55.65 486750
20041118 55.77 56.03 55.50 55.57 458718
20041119 55.62 55.71 54.87 55.15 997107
20041122 55.34 55.79 55.14 55.58 592175
20041123 55.66 55.70 55.05 55.32 565752
20041124 55.69 55.83 55.49 55.82 396885
20041126 55.82 56.14 55.70 55.97 184426
20041129 56.09 56.29 55.71 55.92 472935
20041130 56.10 56.36 55.72 56.19 1029164
20041201 56.29 56.56 56.15 56.56 662861
20041202 56.51 57.64 56.51 57.32 1030779
20041203 57.29 57.99 56.95 57.89 956152
20041206 57.59 58.16 57.22 58.06 754794
20041207 58.06 58.38 57.50 57.50 1009723
20041208 57.52 57.80 57.44 57.64 470414
20041209 57.61 58.40 57.38 58.40 565696
20041210 59.40 59.40 58.14 58.67 798770
20041213 58.73 59.30 58.73 59.30 764522
20041214 59.23 59.67 58.76 59.58 825689
20041215 59.51 60.03 59.30 59.70 836217
20041216 59.81 59.81 58.76 59.02 806233
20041217 58.53 59.59 58.52 59.43 1350207
20041220 59.58 59.62 58.79 59.13 619267
20041221 59.47 59.57 58.88 59.24 613403
20041222 59.42 59.42 58.82 58.92 744266
20041223 58.79 59.06 58.25 58.88 691894
20041227 58.79 58.80 57.99 58.27 654315
20041228 58.31 58.61 58.28 58.45 446959
20041229 58.53 58.67 58.34 58.49 648584
20041230 58.52 58.58 58.34 58.34 412844
20041231 58.49 58.67 58.25 58.27 297040
20050103 57.89 58.16 57.29 57.41 1291438
20050104 57.41 57.83 57.26 57.54 1585813
20050105 57.59 57.67 56.81 56.99 946957
20050106 56.99 57.31 56.43 57.03 1042506
20050107 56.88 57.33 56.81 57.10 1248262
20050110 57.22 57.32 56.76 57.05 780913
20050111 56.73 57.06 56.56 56.93 609805
20050112 56.77 57.22 56.69 57.11 851542
20050113 57.53 58.01 57.37 57.63 1397115
20050114 57.64 58.02 57.64 57.83 1013321
20050118 57.74 59.48 57.74 59.40 1427765
20050119 59.28 59.88 58.68 58.74 1171370
20050120 58.16 58.16 57.27 57.59 1209749
20050121 57.56 57.63 56.30 56.43 1309828
20050124 56.43 56.88 56.24 56.50 1000528
20050125 56.66 56.75 56.22 56.22 807699
20050126 56.36 56.60 55.97 56.54 876728
20050127 56.84 57.07 56.47 56.47 999329
20050128 56.88 56.88 55.15 55.32 909777
20050131 55.53 56.27 55.53 56.12 1015054
20050201 56.32 56.87 55.98 56.78 644586
20050202 56.88 56.96 56.41 56.75 953620
20050203 56.78 57.02 56.67 56.87 488137
20050204 57.03 57.82 57.03 57.82 527849
20050207 57.74 58.19 57.50 57.94 588350
20050208 58.30 58.30 57.50 57.77 1094877
20050209 58.10 58.30 57.22 57.40 798104
20050210 56.84 56.85 55.18 56.28 2977997
20050211 56.36 56.82 56.06 56.63 1069291
20050214 56.21 56.99 56.17 56.84 869266
20050215 56.92 57.32 56.69 57.11 868333
20050216 57.11 57.42 56.87 57.29 1063428
20050217 57.39 57.80 57.03 57.36 1113667
20050218 57.57 57.78 57.23 57.59 892320
20050222 57.59 57.82 56.51 56.51 950955
20050223 56.66 56.90 56.21 56.34 568894
20050224 56.51 56.52 56.08 56.25 974675
20050225 56.36 56.42 56.16 56.30 1051168
20050228 56.36 56.61 56.00 56.28 1322755
20050301 56.47 57.11 56.47 56.77 1200687
20050302 56.78 56.88 56.45 56.51 1568889
20050303 56.67 56.87 56.18 56.64 816227
20050304 56.88 56.99 56.69 56.78 955086
20050307 56.81 56.93 56.21 56.28 1474940
20050308 56.43 56.43 55.75 55.78 1351928
20050309 55.81 56.07 55.27 55.37 1059648
20050310 55.52 55.68 54.84 55.26 1253442
20050311 55.22 55.23 54.92 55.03 738510
20050314 55.03 55.74 55.03 55.37 1016361
20050315 55.51 55.70 54.86 54.97 1338161
20050316 54.85 55.41 54.54 55.38 1419173
20050317 55.67 55.76 55.22 55.65 1195992
20050318 55.73 55.81 54.55 55.04 1202478
20050321 55.04 55.35 54.78 55.03 779413
20050322 55.00 55.00 53.83 53.95 928069
20050323 53.95 54.15 53.62 53.73 723155
20050324 53.86 54.22 53.55 53.58 708064
20050328 54.04 54.69 53.71 54.54 805226
20050329 54.77 55.40 54.69 54.84 1073414
20050330 55.11 55.11 54.35 54.96 792783
20050331 55.22 55.26 54.56 54.67 731494
20050401 54.81 55.00 53.64 54.13 2151065
20050404 54.24 54.70 53.80 53.80 2888913
20050405 54.03 54.12 53.01 53.32 1957005
20050406 53.79 53.98 52.87 53.07 1414143
20050407 53.07 53.25 52.65 52.76 1447236
20050408 52.89 52.98 51.57 51.83 1719396
20050411 52.01 52.22 51.60 51.79 1535662
20050412 51.71 52.58 51.63 52.52 1293021
20050413 52.56 52.71 51.88 52.03 823229
20050414 52.29 52.33 51.79 51.90 1295404
20050415 51.90 52.01 51.33 51.45 1291565
20050418 51.53 51.63 50.92 51.14 1198772
20050419 52.13 52.48 51.63 51.94 1818940
20050420 51.77 52.00 51.11 51.18 1096447
20050421 51.71 51.79 51.23 51.52 1320423
20050422 51.71 51.72 51.08 51.52 1605687
20050425 52.05 52.22 51.35 51.60 1602245
20050426 51.67 51.82 50.98 51.15 828789
20050427 51.57 52.44 51.45 52.26 3661708
20050428 52.62 52.69 51.87 52.16 2207191
20050429 52.56 53.15 52.05 53.11 3495712
20050502 53.52 54.63 53.38 53.85 2322356
20050503 54.72 55.21 54.39 55.03 3722070
20050504 55.03 55.94 55.03 55.90 1773271
20050505 55.90 56.16 55.31 55.81 1465636
20050506 56.00 56.13 55.74 55.80 868898
20050509 55.95 56.72 55.75 56.72 1186196
20050510 56.72 56.72 55.93 56.09 1712512
20050511 56.12 56.85 55.90 56.70 772133
20050512 56.57 56.78 55.99 56.18 2006248
20050513 56.00 56.17 54.45 55.03 1120672
20050516 55.03 55.71 54.99 55.71 862676
20050517 55.52 56.25 55.27 56.15 1417717
20050518 56.24 56.52 55.98 56.08 1111935
20050519 56.07 56.30 55.97 56.28 583898
20050520 56.51 56.51 55.56 55.64 1264164
20050523 55.86 56.59 55.83 56.33 1069840
20050524 56.34 56.54 56.13 56.30 1075929
20050525 56.33 56.42 55.66 55.76 1018877
20050526 55.90 56.60 55.59 56.50 676162
20050527 56.45 56.56 56.04 56.42 360452
20050531 56.58 57.08 56.37 56.87 944086
20050601 57.02 57.45 56.75 57.16 784841
20050602 57.11 57.35 56.54 56.89 720904
20050603 57.03 57.03 56.30 56.66 550011
20050606 56.81 56.81 56.22 56.28 690591
20050607 56.66 57.10 56.45 56.65 608512
20050608 56.93 57.00 56.65 56.73 619688
20050609 56.75 57.04 56.47 57.01 716987
20050610 57.04 57.06 56.74 56.81 486231
20050613 56.51 56.55 56.00 56.09 600097
20050614 56.29 56.52 56.01 56.47 708309
20050615 56.55 56.91 56.27 56.86 1007831
20050616 56.81 57.04 56.57 56.86 541454
20050617 57.27 57.27 56.80 57.18 1131953
20050620 56.95 57.32 56.75 57.12 506611
20050621 57.23 57.46 57.06 57.08 939064
20050622 57.27 57.30 56.43 56.44 735394
20050623 56.42 56.58 55.54 55.66 968386
20050624 55.60 55.65 55.19 55.19 753013
20050627 55.22 56.23 55.18 56.17 676095
20050628 56.28 56.30 56.01 56.28 1108811
20050629 56.51 56.81 56.22 56.53 746571
20050630 56.62 56.84 56.37 56.60 1222020
20050701 56.58 57.03 56.52 56.59 548818
20050705 56.60 57.01 56.43 56.96 533960
20050706 56.92 56.96 56.38 56.42 576166
20050707 55.82 56.20 55.44 56.19 1368625
20050708 54.61 54.61 53.22 53.99 4249720
20050711 53.75 54.19 53.47 53.96 1796740
20050712 53.85 53.86 53.34 53.56 1060819
20050713 53.41 53.80 53.34 53.58 997444
20050714 53.69 54.61 53.69 54.33 1563354
20050715 54.33 54.70 54.21 54.57 1074494
20050718 54.38 54.61 54.12 54.26 573142
20050719 54.45 54.84 54.45 54.61 816915
20050720 54.68 54.84 54.29 54.48 706599
20050721 54.52 54.80 54.03 54.49 683852
20050722 54.41 54.80 54.17 54.79 885813
20050725 54.52 54.74 54.35 54.50 668863
20050726 54.47 54.57 54.06 54.15 753671
20050727 54.26 54.36 53.97 54.08 1075151
20050728 53.31 54.84 53.31 54.77 1288157
20050729 54.80 55.03 54.42 54.62 790881
20050801 54.63 54.68 53.45 53.63 815600
20050802 54.00 54.21 53.61 53.93 775366
20050803 53.78 53.88 53.47 53.71 835849
20050804 53.72 54.07 53.58 53.91 828617
20050805 53.78 53.91 52.70 52.71 1210581
20050808 52.90 53.01 52.45 52.77 852153
20050809 53.05 53.32 52.94 53.22 900934
20050810 53.54 54.07 53.51 53.75 927099
20050811 53.73 53.78 53.37 53.66 1036626
20050812 53.66 53.66 52.80 53.29 777996
20050815 53.29 53.88 53.03 53.78 702392
20050816 53.66 53.93 53.55 53.71 873059
20050817 53.76 53.92 53.40 53.85 593391
20050818 53.82 53.88 53.06 53.70 1041754
20050819 53.70 54.44 53.49 54.25 623106
20050822 54.26 54.72 53.39 54.30 973250
20050823 54.30 54.30 53.69 54.26 697001
20050824 53.99 54.14 53.76 53.85 732107
20050825 53.84 54.07 53.50 54.04 528569
20050826 54.04 54.38 53.60 54.00 621660
20050829 53.35 54.01 52.93 53.93 1108022
20050830 53.94 53.94 52.55 53.04 1013353
20050831 52.90 52.93 51.79 52.86 1550469
20050901 52.86 52.96 52.01 52.52 1400576
20050902 52.53 52.60 51.72 51.98 1556254
20050906 52.29 52.53 51.98 52.19 1139856
20050907 52.20 52.60 51.98 52.43 876200
20050908 52.24 52.28 51.13 51.56 2443257
20050909 52.17 52.56 50.91 52.36 3073551
20050912 52.50 52.87 52.08 52.70 1199113
20050913 53.02 54.43 53.00 53.94 3216213
20050914 53.80 53.98 52.80 52.83 1221432
20050915 52.96 53.07 52.63 52.94 1013640
20050916 52.86 54.35 52.67 54.17 2320565
20050919 54.17 54.32 52.84 52.84 1032044
20050920 52.99 53.40 52.57 52.67 1153169
20050921 52.10 52.11 50.59 51.05 2300204
20050922 51.06 51.77 49.76 51.55 2393136
20050923 51.75 53.82 51.72 53.03 2699734
20050926 53.58 54.09 52.30 52.43 1388502
20050927 52.60 52.63 51.65 51.82 1178229
20050928 52.29 52.39 51.59 52.04 923710
20050929 52.09 52.34 51.64 52.27 1130589
20050930 52.27 52.28 51.58 52.12 1170006
20051003 52.12 52.14 50.83 51.20 1283822
20051004 51.21 51.32 50.88 51.01 1554005
20051005 51.03 51.18 50.46 50.55 1641063
20051006 50.74 51.03 49.86 50.03 1764016
20051007 50.31 50.57 49.81 50.57 1770933
20051010 50.57 50.66 50.09 50.18 1094303
20051011 50.20 50.67 50.15 50.40 1237095
20051012 51.33 51.33 50.24 50.75 2624161
20051013 50.64 51.16 50.64 51.09 1491223
20051014 51.14 52.11 51.03 51.83 1348823
20051017 51.81 51.83 51.31 51.60 965869
20051018 51.43 52.17 51.42 51.96 1511324
20051019 51.83 51.95 50.34 51.92 2789272
20051020 52.00 52.13 50.88 51.30 1165047
20051021 51.62 51.98 51.29 51.32 903870
20051024 51.49 52.40 51.20 52.40 1025387
20051025 52.33 52.33 50.87 51.38 1269204
20051026 49.23 49.23 46.24 47.16 10813031
20051027 46.94 47.06 45.99 46.17 3246233
20051028 46.51 47.65 46.46 47.58 2763559
20051031 47.68 49.31 47.65 49.08 2651440
20051101 49.18 51.69 48.88 51.58 4394703
20051102 51.52 53.62 51.23 52.47 4201138
20051103 52.86 52.86 51.96 52.62 2678328
20051104 52.43 53.36 52.43 53.16 2703911
20051107 53.62 54.16 53.30 54.11 2142140
20051108 54.11 54.12 53.40 53.74 1798735
20051109 53.75 54.07 53.44 53.77 2266529
20051110 53.77 56.61 53.69 56.61 4611110
20051111 56.47 56.85 55.56 55.94 1641846
20051114 56.01 56.45 55.68 55.88 1733604
20051115 55.72 55.89 54.73 55.00 1597469
20051116 55.11 55.50 54.84 55.42 1763233
20051117 55.42 55.81 55.16 55.71 1477257
20051118 56.12 56.25 55.48 56.01 973439
20051121 55.90 56.31 55.35 55.42 2126869
20051122 55.32 55.36 54.90 55.32 2082361
20051123 55.18 57.03 55.16 56.50 1331333
20051125 51.33 52.29 49.67 51.65 9989432
20051128 51.49 51.85 50.91 51.00 3869740
20051129 51.52 52.01 51.11 51.77 1848334
20051130 51.77 51.78 50.85 50.86 2060041
20051201 50.95 53.75 50.18 52.63 4307122
20051202 52.86 53.63 52.05 52.63 2502775
20051205 52.10 52.11 51.59 51.73 3047969
20051206 52.05 52.29 50.50 50.67 6548551
20051207 50.25 51.37 50.22 51.37 23715920
20051208 51.71 51.71 51.25 51.38 5120582
20051209 51.41 51.58 51.04 51.37 3083309
20051212 51.83 52.10 51.47 51.60 3421710
20051213 51.51 51.78 51.17 51.48 3473144
20051214 51.71 51.83 51.52 51.71 2527513
20051215 51.85 51.89 51.00 51.18 2602656
20051216 51.38 51.40 50.75 50.94 2149209
20051219 51.32 51.32 50.14 50.38 3267538
20051220 50.77 51.10 50.67 51.05 1497023
20051221 51.44 51.48 50.77 50.86 1170023
20051222 50.87 51.61 50.67 51.61 1811715
20051223 51.56 51.87 51.44 51.70 777467
20051227 51.99 52.35 51.59 51.73 924643
20051228 51.58 51.94 51.39 51.44 853517
20051229 51.70 52.28 51.70 51.97 1262008
20051230 51.91 52.06 51.63 52.01 825792
20060103 52.18 52.66 51.71 52.66 1463338
20060104 53.14 54.03 53.12 53.74 2640745
20060105 54.03 54.03 53.19 53.64 2455221
20060106 53.84 53.84 53.44 53.73 1138929
20060109 53.73 54.11 53.49 54.09 1100062
20060110 54.09 54.09 53.39 53.53 1651195
20060111 53.80 55.07 53.76 55.07 1783471
20060112 55.27 55.55 54.86 55.03 1736702
20060113 55.03 55.37 54.67 54.90 1682547
20060117 54.80 55.07 54.59 54.75 1717398
20060118 54.75 54.92 54.52 54.76 1051867
20060119 54.81 54.99 54.11 54.26 1325879
20060120 53.83 54.17 53.18 53.18 1222493
20060123 53.26 53.60 53.26 53.42 761791
20060124 53.31 53.61 52.98 53.23 967785
20060125 53.34 53.42 52.80 53.15 1222234
20060126 53.57 54.18 53.27 53.31 1039819
20060127 53.34 53.75 53.19 53.50 857662
20060130 53.61 53.77 53.53 53.65 1569315
20060131 53.66 53.66 52.21 52.22 2306231
20060201 52.33 52.96 52.18 52.80 1712475
20060202 53.05 53.05 51.56 51.96 1593412
20060203 51.86 52.15 51.63 51.91 1302170
20060206 51.71 52.06 51.60 51.87 761402
20060207 52.91 52.93 51.82 52.01 1455953
20060208 51.06 51.78 51.03 51.29 3076832
20060209 51.25 51.68 50.83 50.87 2291462
20060210 51.07 51.22 50.83 51.04 1959279
20060213 51.11 51.14 50.68 50.92 990069
20060214 50.81 51.49 50.81 51.19 1753155
20060215 51.29 51.48 50.96 51.25 1092418
20060216 51.17 51.30 50.53 50.98 1270170
20060217 51.02 51.16 50.79 50.99 1049924
20060221 51.37 51.44 50.96 51.23 1235060
20060222 51.52 52.51 51.52 52.46 1121698
20060223 52.60 52.60 51.86 52.43 1419030
20060224 52.26 52.53 51.66 52.05 1050960
20060227 52.25 52.51 52.02 52.26 1138670
20060228 52.26 52.35 51.75 52.14 1115091
20060301 52.15 52.59 52.14 52.59 2073677
20060302 52.83 52.87 52.39 52.55 1865740
20060303 52.54 52.87 52.36 52.56 1339871
20060306 52.50 52.59 51.91 51.92 788609
20060307 51.80 52.47 51.69 52.37 963510
20060308 52.49 52.53 52.13 52.27 472751
20060309 52.39 52.44 51.55 51.61 1588748
20060310 51.62 51.64 51.18 51.41 1263433
20060313 51.45 52.17 51.45 51.83 835894
20060314 51.65 52.66 51.65 52.42 1200317
20060315 52.28 53.11 52.15 53.10 1100226
20060316 53.10 53.25 52.68 52.73 1918730
20060317 52.76 52.76 52.26 52.36 974630
20060320 52.28 52.61 52.07 52.21 411828
20060321 52.40 52.44 51.96 52.00 1033757
20060322 52.05 52.05 51.45 51.79 568083
20060323 51.78 51.78 51.12 51.23 1033757
20060324 51.08 51.09 50.73 50.76 778313
20060327 50.61 50.62 49.99 50.06 1845047
20060328 49.84 50.26 49.53 49.82 1250942
20060329 49.93 50.67 49.93 50.23 1315351
20060330 50.23 50.47 50.15 50.28 1302727
20060331 50.23 50.51 49.64 49.77 1017912
20060403 50.07 50.56 49.77 50.12 1390194
20060404 50.07 50.43 49.80 50.20 714548
20060405 50.12 50.37 49.29 49.53 1382593
20060406 49.48 49.54 48.91 49.13 1309812
20060407 50.27 50.37 48.96 49.49 2564361
20060410 49.63 49.63 49.05 49.10 1089792
20060411 48.87 49.13 48.75 49.00 1325656
20060412 48.90 49.24 48.73 48.88 980684
20060413 48.72 48.93 48.47 48.63 797506
20060417 48.54 48.85 48.46 48.81 776638
20060418 49.00 50.09 48.97 50.03 2066870
20060419 50.27 50.92 50.15 50.70 1419177
20060420 50.69 51.19 50.55 50.76 1263824
20060421 51.14 51.17 50.72 50.85 1141190
20060424 50.85 51.28 50.72 51.18 1638811
20060425 51.57 51.57 51.17 51.28 1467355
20060426 51.28 51.53 51.15 51.40 1593853
20060427 51.41 52.02 51.22 51.42 1199931
20060428 51.42 51.69 50.78 51.15 1633271
20060501 51.34 51.39 50.34 50.51 1435280
20060502 50.61 51.07 50.61 51.00 1357861
20060503 51.11 51.43 51.06 51.27 1210107
20060504 51.39 51.69 51.31 51.65 923232
20060505 51.76 52.01 51.41 51.83 1473538
20060508 51.91 52.24 51.59 51.67 1194521
20060509 51.67 51.90 51.34 51.76 894248
20060510 51.67 51.71 51.40 51.51 1066734
20060511 51.62 51.66 51.06 51.25 1335833
20060512 51.17 51.53 50.80 50.86 762855
20060515 50.46 51.71 50.46 51.70 1031438
20060516 51.82 51.83 51.34 51.58 519390
20060517 51.51 51.58 50.57 50.86 1344592
20060518 50.86 50.88 50.34 50.38 1087602
20060519 50.46 50.51 49.78 49.87 1262794
20060522 49.76 49.88 49.12 49.40 1568348
20060523 49.45 49.70 49.19 49.27 1576592
20060524 49.26 49.66 49.08 49.20 1491444
20060525 49.32 49.76 48.19 49.64 1246949
20060526 49.96 49.98 49.64 49.71 471213
20060530 49.41 49.55 48.49 48.53 1344721
20060531 48.67 49.12 48.48 49.12 778570
20060601 49.20 49.73 48.98 49.73 820693
20060602 49.68 49.70 48.99 49.40 617935
20060605 49.19 49.21 48.25 48.29 809486
20060606 48.38 48.69 48.19 48.61 1252875
20060607 48.84 49.31 48.75 49.12 777411
20060608 49.12 49.40 48.97 49.26 1182609
20060609 49.51 50.23 49.16 49.84 1128574
20060612 50.01 50.01 49.35 49.44 956868
20060613 49.44 49.44 48.17 48.23 1182609
20060614 48.22 48.59 47.91 48.47 957764
20060615 48.85 49.49 48.50 49.43 880298
20060616 49.36 49.41 48.31 48.38 1912072
20060619 48.70 48.70 48.00 48.26 749950
20060620 48.38 48.48 48.13 48.19 894767
20060621 48.32 48.55 48.08 48.41 636120
20060622 48.16 48.35 47.91 48.01 507052
20060623 47.77 47.91 47.44 47.73 431250
20060626 47.74 48.23 47.55 48.19 679782
20060627 48.08 48.19 47.38 47.44 847903
20060628 47.66 47.86 47.43 47.83 1182353
20060629 48.17 48.17 47.66 47.87 1535880
20060630 47.87 47.98 47.46 47.87 973130
20060703 47.82 48.44 47.77 48.44 701934
20060705 48.27 48.40 47.84 48.28 1171085
20060706 48.19 48.98 48.19 48.80 941759
20060707 48.76 49.49 48.76 49.22 849824
20060710 49.18 50.02 49.18 50.01 1032158
20060711 49.90 49.94 49.37 49.90 448408
20060712 50.06 50.06 49.63 50.01 938302
20060713 50.01 50.01 49.03 49.37 959045
20060714 49.43 49.51 48.86 49.01 427921
20060717 49.10 49.45 48.97 49.41 666210
20060718 49.56 49.67 49.14 49.43 883371
20060719 49.76 49.98 49.64 49.85 749054
20060720 49.93 50.58 49.71 50.43 818197
20060721 50.55 50.66 50.12 50.42 1077613
20060724 50.49 51.28 50.49 51.23 606798
20060725 51.27 52.09 50.88 51.94 1457646
20060726 51.94 52.24 51.54 51.89 1274032
20060727 52.08 52.31 50.41 50.71 1776346
20060728 50.97 51.14 50.69 50.83 971849
20060731 50.83 50.83 49.68 49.75 1137665
20060801 49.40 49.45 48.59 48.88 1936912
20060802 48.85 48.86 48.18 48.48 1645101
20060803 47.99 48.48 47.94 48.07 1638955
20060804 48.34 48.61 47.92 48.08 678118
20060807 48.07 48.12 47.72 47.74 769541
20060808 47.94 48.01 47.34 47.41 842910
20060809 47.79 47.94 47.00 47.09 1053925
20060810 47.19 47.20 46.72 47.05 980300
20060811 47.99 48.23 47.53 48.03 1360077
20060814 48.50 48.85 48.32 48.36 557373
20060815 48.66 48.81 48.04 48.50 993361
20060816 48.90 49.00 48.44 48.58 675557
20060817 48.42 49.59 48.37 49.52 872744
20060818 49.53 49.76 49.21 49.73 664033
20060821 49.73 49.88 49.48 49.62 491302
20060822 49.64 49.65 49.32 49.51 684136
20060823 49.51 49.66 48.97 49.24 455322
20060824 49.36 49.63 49.07 49.40 345333
20060825 49.40 49.40 49.00 49.01 452121
20060828 49.07 49.95 48.95 49.80 628053
20060829 49.61 49.94 49.11 49.41 1312061
20060830 49.69 50.79 49.65 50.78 1273519
20060831 51.01 51.32 50.65 51.26 1068266
20060901 51.52 51.52 50.93 51.15 874024
20060905 51.15 51.23 50.72 51.02 1660979
20060906 51.07 51.22 50.81 51.08 991824
20060907 51.48 52.44 51.26 52.22 2094839
20060908 52.30 52.66 51.84 52.55 971804
20060911 52.62 54.16 52.62 53.54 2918848
20060912 53.75 53.83 53.33 53.76 960092
20060913 53.77 53.87 53.24 53.46 1394438
20060914 53.37 53.46 53.19 53.34 1222202
20060915 53.34 53.42 53.12 53.24 1776336
20060918 53.24 53.24 52.66 52.99 981096
20060919 52.99 53.08 52.68 52.81 1406531
20060920 53.01 53.19 52.53 53.06 1769844
20060921 53.10 53.35 52.95 53.13 616129
20060922 52.95 53.17 52.51 52.81 862963
20060925 53.06 54.13 53.02 54.13 1001846
20060926 54.16 54.39 53.92 54.30 971549
20060927 54.14 54.39 53.90 54.06 976259
20060928 54.20 54.36 54.05 54.27 668958
20060929 54.46 54.46 53.92 53.97 739610
20061002 54.16 54.18 53.61 54.16 811406
20061003 54.28 55.19 54.25 55.11 1989180
20061004 55.07 55.61 54.89 55.55 928776
20061005 55.37 56.21 55.32 56.21 1045255
20061006 55.93 55.96 55.43 55.70 533257
20061009 55.76 55.77 55.20 55.40 860799
20061010 55.37 56.02 55.12 56.00 1066896
20061011 56.00 56.67 55.66 56.53 2238305
20061012 56.59 56.65 56.16 56.32 710967
20061013 56.50 56.77 56.29 56.39 584050
20061016 56.28 56.44 56.17 56.28 543568
20061017 56.09 56.74 56.09 56.58 805169
20061018 56.78 56.87 56.18 56.50 540386
20061019 56.28 56.29 55.65 55.82 647190
20061020 56.14 56.14 55.51 55.59 1201579
20061023 55.27 55.84 55.22 55.81 1098085
20061024 56.04 56.09 55.37 55.81 1307492
20061025 55.81 56.17 54.78 55.07 1929222
20061026 54.93 56.56 54.93 56.42 1728853
20061027 56.42 56.42 55.44 55.63 1757368
20061030 55.64 56.32 55.30 56.23 1282032
20061031 56.23 56.43 55.26 55.42 789765
20061101 55.58 55.59 54.72 54.78 1018013
20061102 54.78 54.97 54.55 54.83 955764
20061103 55.12 55.30 54.46 54.52 999682
20061106 54.89 55.62 54.74 55.51 726625
20061107 55.54 56.32 55.53 56.15 836484
20061108 56.17 56.28 55.85 55.95 501178
20061109 55.96 55.96 55.24 55.46 1297563
20061110 55.70 55.95 55.48 55.90 1147222
20061113 55.70 55.85 55.51 55.64 824391
20061114 55.65 55.93 55.04 55.88 1390491
20061115 55.73 56.14 55.73 56.03 702820
20061116 56.23 56.99 56.05 56.91 765960
20061117 56.54 57.27 56.45 56.57 878875
20061120 56.37 56.91 56.22 56.87 761505
20061121 56.82 57.13 56.82 56.99 579085
20061122 56.83 57.15 56.35 56.67 333652
20061124 56.47 56.54 56.28 56.28 144485
20061127 56.17 56.18 55.15 55.70 1198906
20061128 55.69 55.90 55.16 55.41 963529
20061129 55.48 55.82 55.12 55.81 561390
20061130 55.81 56.17 55.63 55.87 939851
20061201 55.88 55.88 54.99 55.42 1037999
20061204 55.42 55.77 55.36 55.55 792311
20061205 55.55 55.73 55.48 55.61 844632
20061206 55.81 56.15 55.73 55.84 2091911
20061207 56.04 56.35 55.70 55.87 509135
20061208 56.08 56.22 55.86 55.97 435443
20061211 55.98 56.27 55.97 56.19 673360
20061212 56.07 56.27 55.82 56.20 1605908
20061213 56.59 56.62 55.97 56.11 649302
20061214 55.91 56.35 55.72 56.34 686275
20061215 56.34 56.94 56.29 56.93 1222886
20061218 56.92 57.00 56.75 56.86 808715
20061219 56.87 56.89 55.97 56.63 799852
20061220 56.63 56.78 56.18 56.29 555097
20061221 56.44 56.50 55.86 56.02 574344
20061222 56.18 56.28 55.78 56.26 949389
20061226 56.11 56.77 56.03 56.72 408853
20061227 56.73 57.22 56.73 57.09 428099
20061228 57.05 57.35 56.90 57.21 574344
20061229 57.26 57.27 56.87 56.88 601820
20070103 57.04 57.50 56.41 56.68 1172491
20070104 56.69 56.69 55.97 56.34 1159703
20070105 56.30 56.30 55.79 56.08 743253
20070108 56.04 56.06 55.58 55.91 896842
20070109 56.08 56.28 54.72 54.87 4896987
20070110 54.87 54.97 54.15 54.27 1560578
20070111 54.43 54.50 53.98 54.26 1538673
20070112 54.18 54.73 53.87 53.94 1488279
20070116 54.19 54.64 53.74 53.88 1612492
20070117 53.79 54.05 53.70 53.76 1992476
20070118 53.93 54.23 53.84 53.89 918620
20070119 54.11 54.19 53.51 53.59 845561
20070122 53.35 53.80 52.86 53.52 1397493
20070123 53.70 53.89 53.53 53.81 1095001
20070124 54.04 54.32 53.78 54.19 1176037
20070125 54.94 56.52 54.22 54.35 2373472
20070126 54.57 54.64 53.97 54.38 1807739
20070129 54.26 54.85 54.18 54.83 1678461
20070130 54.83 55.00 54.45 55.00 1281130
20070131 55.01 55.09 54.42 54.49 2045402
20070201 54.60 55.39 54.53 55.28 1729235
20070202 55.28 55.51 55.15 55.20 2741427
20070205 54.98 55.29 54.87 55.15 1562224
20070206 55.15 56.01 54.96 55.81 2266859
20070207 56.43 57.89 56.03 57.68 3268794
20070208 57.66 58.30 57.65 57.99 2644057
20070209 57.85 58.44 57.33 57.37 1408003
20070212 57.53 57.61 57.05 57.05 920393
20070213 57.24 57.43 57.12 57.35 983069
20070214 57.65 58.00 57.46 57.73 957999
20070215 57.57 57.97 57.27 57.60 721981
20070216 57.39 58.32 57.38 58.32 1089429
20070220 58.32 58.36 57.54 58.32 1054609
20070221 58.33 58.60 58.16 58.45 1308860
20070222 58.48 58.76 58.06 58.29 821504
20070223 58.12 58.35 57.33 57.57 851006
20070226 57.86 58.10 57.32 57.54 983703
20070227 57.54 57.94 56.22 56.50 1468906
20070228 56.50 56.60 56.01 56.08 1615911
20070301 55.52 55.84 55.02 55.36 2504016
20070302 55.21 55.46 54.75 55.04 1978168
20070305 54.81 55.56 54.46 55.34 1778490
20070306 55.60 55.95 55.18 55.92 1153245
20070307 55.62 56.06 55.51 55.88 1099685
20070308 56.13 56.30 55.85 56.08 1203007
20070309 56.35 56.37 55.81 55.83 1845977
20070312 55.87 56.07 55.62 55.91 662470
20070313 55.76 55.76 54.71 54.79 2019436
20070314 54.80 54.96 53.49 54.09 2861466
20070315 54.78 54.88 53.82 53.97 2311237
20070316 54.40 54.75 54.11 54.24 2021955
20070319 54.29 55.08 54.29 55.05 1465303
20070320 55.05 55.66 54.72 55.53 1449183
20070321 55.44 56.42 55.19 56.41 1633558
20070322 56.35 56.67 56.08 56.27 1546282
20070323 56.22 56.55 56.15 56.26 1075017
20070326 56.73 56.73 56.08 56.49 1458376
20070327 56.27 56.34 55.69 55.70 1046429
20070328 55.69 55.78 55.07 55.10 1939716
20070329 55.58 55.76 55.37 55.68 1306494
20070330 55.42 56.00 55.14 55.55 1479660
20070402 55.57 55.80 55.14 55.57 1101717
20070403 55.60 56.35 55.60 56.27 1537088
20070404 56.25 56.26 55.36 55.42 1530540
20070405 55.42 55.75 55.35 55.66 1286595
20070409 55.60 55.87 55.38 55.41 1341757
20070410 55.40 55.73 55.34 55.62 1641996
20070411 55.81 55.92 55.61 55.70 1931278
20070412 55.71 55.82 55.31 55.73 1476386
20070413 55.80 56.26 55.74 56.22 1241257
20070416 56.27 56.96 56.27 56.79 1529406
20070417 56.92 57.27 56.84 57.05 1833298
20070418 57.06 57.69 56.88 57.47 2057847
20070419 58.19 58.19 57.23 57.58 1763401
20070420 57.89 58.22 57.81 58.04 1640736
20070423 58.04 58.13 57.59 57.59 1045674
20070424 57.73 58.68 57.50 58.57 2470550
20070425 61.93 63.78 60.18 62.37 5467904
20070426 61.86 62.47 61.62 62.09 1933923
20070427 61.62 62.29 61.12 62.09 1957600
20070430 62.09 62.45 61.81 61.92 1560765
20070501 62.16 62.88 62.16 62.51 2213256
20070502 62.65 63.05 62.44 62.76 2437806
20070503 63.05 63.30 62.73 62.81 1474497
20070504 62.94 63.50 62.81 63.07 1277528
20070507 63.51 64.30 63.32 63.87 1563788
20070508 63.88 63.90 63.30 63.50 1827882
20070509 63.51 63.99 63.48 63.77 1589983
20070510 63.72 63.92 63.05 63.05 1528021
20070511 63.24 63.88 63.13 63.88 1632802
20070514 63.94 64.20 63.86 63.96 1334830
20070515 63.96 64.45 63.92 64.05 1139246
20070516 64.52 64.98 64.09 64.84 2065404
20070517 64.84 64.99 64.62 64.73 705764
20070518 64.76 64.87 64.14 64.78 1006758
20070521 63.60 64.68 63.56 64.58 2495486
20070522 64.59 65.11 64.58 65.07 1862641
20070523 64.87 64.95 64.32 64.32 966962
20070524 64.08 64.23 63.41 63.51 1591368
20070525 63.36 63.57 62.85 63.55 984971
20070529 63.43 63.81 63.24 63.71 1482053
20070530 63.71 64.21 63.51 64.15 1020612
20070531 64.15 65.03 64.05 64.76 1707610
20070601 65.09 65.11 64.94 65.03 1664413
20070604 64.95 65.76 64.82 65.63 1991225
20070605 65.50 66.13 65.31 65.62 2152931
20070606 65.21 66.18 65.19 66.02 2550522
20070607 65.69 65.69 64.13 64.21 3292049
20070608 64.21 65.02 63.78 64.96 1902017
20070611 64.96 65.59 64.89 65.32 1530439
20070612 64.81 65.71 64.70 64.91 2069753
20070613 65.25 65.66 64.73 65.66 2118520
20070614 65.99 66.62 65.78 66.42 2622356
20070615 66.61 67.19 66.34 66.54 2664729
20070618 66.77 67.01 66.26 66.69 1983754
20070619 66.49 66.90 66.43 66.75 1516649
20070620 66.85 66.85 66.14 66.29 2610071
20070621 66.53 66.53 65.81 65.97 2600668
20070622 66.05 66.51 65.60 66.45 11151721
20070625 66.45 66.61 65.83 66.36 2847509
20070626 66.42 66.73 65.79 66.40 2045307
20070627 65.94 66.95 65.81 66.87 2017727
20070628 66.88 67.32 66.49 67.01 2092444
20070629 67.72 67.73 66.90 67.24 1972095
20070702 67.27 67.84 67.27 67.83 898356
20070703 68.23 68.34 67.44 67.48 1088783
20070705 67.48 67.56 67.09 67.36 1130780
20070706 67.51 67.60 66.30 66.56 1449078
20070709 66.46 67.72 66.22 67.33 2064237
20070710 67.33 67.33 66.45 66.45 1811630
20070711 66.42 66.45 65.55 66.18 1747067
20070712 65.81 67.35 65.41 67.31 1936868
20070713 67.24 67.52 66.83 67.27 2142840
20070716 67.00 67.63 66.69 67.40 1120876
20070717 67.01 67.16 66.46 67.11 2803632
20070718 66.81 67.01 65.74 66.32 3240775
20070719 66.85 67.52 66.32 67.31 1656179
20070720 67.28 67.55 66.00 66.21 1716604
20070723 65.43 66.74 65.43 66.22 1577450
20070724 65.45 65.46 62.74 63.02 4269885
20070725 64.92 66.06 63.69 65.47 3893418
20070726 64.65 65.00 62.38 63.46 2913701
20070727 63.26 63.88 62.16 62.23 2198502
20070730 62.23 63.46 61.36 63.35 2548392
20070731 63.79 63.91 62.00 62.11 2196371
20070801 61.11 62.61 60.03 62.29 3050724
20070802 62.18 63.77 61.89 62.22 1794455
20070803 61.91 62.07 58.17 58.18 3827853
20070806 58.49 61.37 56.21 61.37 3886774
20070807 60.89 63.64 60.56 62.91 3583770
20070808 63.42 63.74 61.22 62.14 2989797
20070809 60.22 61.99 58.61 60.78 3006721
20070810 59.79 61.35 58.22 59.95 3276128
20070813 60.22 60.81 59.29 59.40 2499249
20070814 59.74 59.80 58.07 58.07 1859017
20070815 58.08 58.84 57.61 58.05 1650412
20070816 57.37 59.33 57.23 58.69 3387701
20070817 60.62 61.41 57.86 58.74 3639306
20070820 59.23 60.17 58.72 59.83 2657583
20070821 60.00 61.42 59.67 61.09 1812257
20070822 61.98 63.73 61.63 63.28 2460637
20070823 63.62 63.62 62.11 62.43 1541847
20070824 62.54 62.70 61.38 62.58 966554
20070827 62.46 62.59 61.53 61.53 1580835
20070828 61.10 61.28 59.72 59.87 1328854
20070829 60.30 61.97 60.01 61.96 1069602
20070830 61.22 61.60 60.40 60.63 1123007
20070831 61.48 61.88 60.41 60.78 899985
20070904 60.37 61.69 60.36 61.33 1431276
20070905 60.73 60.89 60.12 60.58 1588357
20070906 60.67 61.29 60.03 60.56 1146203
20070907 59.46 59.89 58.71 58.92 1825767
20070910 59.12 59.29 57.80 58.62 2281304
20070911 58.86 59.16 58.44 58.88 1128740
20070912 58.83 59.02 58.06 58.23 1609099
20070913 58.74 59.02 58.40 58.70 1395800
20070914 58.20 59.89 57.73 59.25 992029
20070917 59.14 59.24 58.18 58.96 888497
20070918 59.37 61.52 58.83 61.52 1254224
20070919 62.04 63.24 61.73 62.84 1486484
20070920 62.69 62.94 60.96 61.09 1226907
20070921 61.81 61.82 61.02 61.43 1801568
20070924 61.57 62.45 61.27 62.24 1481619
20070925 62.36 63.46 61.94 63.03 1899985
20070926 63.08 63.67 62.07 62.68 1330438
20070927 62.68 63.02 62.10 62.56 1739449
20070928 62.60 63.65 62.01 63.49 1468646
20071001 63.80 64.81 63.39 63.85 1617083
20071002 63.33 64.05 62.69 63.73 1652508
20071003 63.54 64.06 63.25 63.74 719105
20071004 64.00 64.71 63.97 64.41 876897
20071005 64.94 65.82 64.73 65.13 1090321
20071008 65.07 65.67 64.90 65.20 496700
20071009 65.19 65.44 64.60 65.31 1122129
20071010 65.25 65.34 64.53 65.14 1210068
20071011 65.42 65.42 63.61 63.63 1692548
20071012 64.01 64.18 63.41 63.89 1081714
20071015 64.12 64.14 62.27 62.58 1180006
20071016 62.51 62.52 61.43 61.71 1187989
20071017 62.37 62.69 60.87 61.74 1480870
20071018 61.37 61.69 60.42 60.98 1463782
20071019 60.38 61.22 59.28 59.37 1884393
20071022 58.82 60.66 58.80 60.04 1312227
20071023 60.34 61.17 59.33 59.75 2062267
20071024 59.60 59.84 54.76 58.86 5724777
20071025 59.16 59.89 57.82 59.71 3378610
20071026 60.72 60.72 56.61 57.63 4874075
20071029 57.69 59.02 57.68 58.72 2191618
20071030 58.60 59.26 58.03 58.36 1758783
20071031 58.59 58.84 56.52 57.68 3360274
20071101 57.54 57.54 53.34 54.39 5341586
20071102 54.57 54.57 51.00 52.03 6388125
20071105 51.52 52.90 48.74 52.02 3954144
20071106 52.66 55.24 52.52 55.19 4117798
20071107 54.68 54.68 52.97 53.07 4504605
20071108 53.16 53.21 48.53 51.93 5868847
20071109 50.65 52.51 50.41 51.85 4347936
20071112 51.96 53.87 51.62 52.91 3052674
20071113 53.23 54.71 52.83 54.67 2202346
20071114 54.96 55.91 54.29 54.40 2321469
20071115 54.23 54.43 52.74 53.19 2041311
20071116 53.54 53.91 50.27 50.67 4540779
20071119 50.35 50.39 46.83 47.20 6118819
20071120 47.09 47.09 43.43 44.62 6740380
20071121 43.73 43.73 39.97 40.91 7496782
20071123 41.26 42.74 41.26 42.48 1811671
20071126 42.31 42.35 39.81 39.91 4111311
20071127 40.16 41.24 39.70 40.83 6457104
20071128 41.05 45.44 41.05 44.45 6307420
20071129 44.30 45.29 43.79 44.86 4859979
20071130 45.78 51.04 45.78 46.92 4866091
20071203 47.48 47.48 45.70 46.59 2583166
20071204 46.32 46.55 45.70 45.94 2996917
20071205 46.47 47.75 43.91 44.29 4497246
20071206 44.82 47.77 44.77 47.77 2378340
20071207 47.96 48.85 47.34 48.68 2653226
20071210 48.91 50.69 48.43 50.25 2724704
20071211 50.19 50.26 45.97 46.49 2939880
20071212 47.63 49.10 43.24 44.52 6045138
20071213 43.19 43.59 40.86 42.11 6535820
20071214 41.82 43.10 40.98 42.35 3244993
20071217 42.44 43.41 41.75 42.78 2430988
20071218 43.04 43.04 41.06 41.94 2400266
20071219 42.27 43.24 41.52 42.58 3988386
20071220 42.82 42.82 39.27 39.74 4876099
20071221 40.12 40.53 38.88 40.49 4410440
20071224 40.72 42.53 40.30 42.44 1456685
20071226 41.52 42.33 41.33 41.57 1822250
20071227 41.31 42.26 41.26 41.61 1576847
20071228 41.61 42.08 40.05 40.38 1388428
20071231 40.18 41.04 39.96 40.61 1207566
20080102 40.53 41.06 39.89 40.48 2844866
20080103 40.77 41.19 40.49 40.93 2306738
20080104 40.62 41.31 40.18 40.27 2155235
20080107 40.79 42.19 39.97 41.56 3430934
20080108 41.79 41.98 38.60 38.67 3496961
20080109 38.75 39.18 36.64 38.34 5814229
20080110 37.90 41.01 37.23 40.44 3071315
20080111 40.37 41.37 39.01 40.11 2137644
20080114 40.84 41.26 40.16 41.14 1545134
20080115 40.89 41.49 40.24 41.13 2920308
20080116 40.81 41.79 40.14 41.27 3771104
20080117 41.01 41.01 33.78 35.83 10860908
20080118 35.87 36.32 31.22 31.90 8168413
20080122 29.87 34.42 29.34 33.01 5355384
20080123 32.39 37.52 31.30 37.38 6225629
20080124 38.55 38.95 35.73 36.57 6091964
20080125 37.13 38.63 35.45 36.08 7672404
20080128 35.87 36.24 34.47 35.75 4605053
20080129 36.24 38.68 35.87 37.94 3877763
20080130 38.00 38.40 35.66 36.15 3401575
20080131 35.70 37.59 34.97 36.33 4606168
20080201 36.27 37.70 36.27 37.49 5693076
20080204 37.17 37.31 35.84 36.37 2533807
20080205 36.04 36.16 34.82 35.52 2948923
20080206 33.94 36.33 33.94 35.49 4936180
20080207 34.20 35.89 33.47 34.78 5475422
20080208 34.27 34.87 33.66 34.45 2481159
20080211 34.38 34.38 31.94 32.05 4639491
20080212 32.31 32.81 31.22 31.68 5337917
20080213 31.99 33.73 30.89 31.12 6729318
20080214 31.07 31.63 30.46 30.72 3830689
20080215 30.59 31.76 30.18 31.20 3291075
20080219 31.48 31.92 30.12 30.53 2666605
20080220 30.21 31.00 29.92 30.76 3057317
20080221 30.93 31.07 29.70 29.79 3040222
20080222 29.85 29.92 28.80 29.76 3511579
20080225 29.60 30.93 29.12 30.80 6867938
20080226 30.50 32.06 30.44 31.56 5839624
20080227 31.46 32.94 31.19 32.77 4315054
20080228 32.05 32.18 30.79 31.04 2151519
20080229 30.49 30.59 28.98 29.11 2537028
20080303 28.80 29.19 27.62 28.35 3868472
20080304 28.13 28.18 26.90 27.98 3197052
20080305 29.32 29.32 27.60 27.77 3091136
20080306 27.58 27.71 26.56 26.63 2949543
20080307 26.45 27.54 25.97 26.30 2752700
20080310 26.13 26.56 25.00 25.11 2548920
20080311 25.88 27.46 25.44 27.25 3964354
20080312 27.17 28.85 26.58 26.66 3486873
20080313 25.60 26.11 24.99 25.93 5677009
20080314 26.28 26.66 25.23 25.69 4540113
20080317 24.88 25.02 22.64 23.82 5183276
20080318 24.57 27.05 24.37 26.94 6065773
20080319 27.02 28.05 24.41 24.54 5379618
20080320 24.73 26.47 24.69 26.15 4805413
20080324 26.21 27.43 26.21 26.90 3129343
20080325 26.97 27.13 26.20 26.72 1732168
20080326 26.53 26.53 24.81 24.89 2202384
20080327 24.26 26.13 23.63 24.46 3365492
20080328 24.45 24.70 23.96 24.08 2023312
20080331 23.77 24.75 23.42 24.13 2355489
20080401 24.75 26.17 24.64 26.05 3145755
20080402 25.86 26.16 25.03 25.61 2981627
20080403 25.40 25.57 24.95 25.27 2319724
20080404 25.40 25.40 24.66 24.76 1558608
20080407 25.00 25.46 24.84 25.32 2649328
20080408 25.07 25.38 24.61 24.79 2542522
20080409 25.24 25.53 24.62 24.77 2463030
20080410 24.78 25.42 24.39 24.82 1523700
20080411 24.49 25.47 24.29 24.45 1759972
20080414 24.09 24.29 23.51 23.64 2025150
20080415 23.91 24.38 23.82 24.23 1633569
20080416 24.29 24.70 23.57 23.80 1908055
20080417 23.68 24.94 23.68 24.85 2514718
20080418 25.47 25.59 24.61 24.85 2237292
20080421 24.48 25.05 24.31 24.84 1927285
20080422 24.60 24.74 24.09 24.53 1812028
20080423 23.26 24.18 22.93 23.76 5505654
20080424 23.85 25.37 23.64 25.33 6407136
20080425 25.64 26.46 25.24 26.35 4220675
20080428 26.54 27.49 26.11 27.29 5100967
20080429 28.07 28.84 27.78 28.48 4437471
20080430 28.31 28.89 27.90 28.49 2812354
20080501 28.55 30.08 28.37 29.92 2102437
20080502 30.53 31.27 30.21 30.84 2950516
20080505 30.49 30.49 28.09 28.22 4431592
20080506 28.31 29.45 27.77 29.38 2370187
20080507 29.61 29.73 27.45 27.63 3090393
20080508 27.56 27.87 26.77 26.93 2946229
20080509 26.17 29.04 26.13 27.97 4372310
20080512 27.84 28.66 27.60 28.12 1874617
20080513 28.44 28.46 27.53 27.81 1481076
20080514 27.99 28.70 27.81 28.44 1757032
20080515 28.34 28.97 28.15 28.90 2650308
20080516 28.89 29.01 28.31 28.94 1967460
20080519 28.84 29.19 28.59 29.02 1520638
20080520 29.11 29.11 28.05 28.51 2357816
20080521 28.58 28.58 27.18 27.33 1734005
20080522 27.35 28.28 27.15 28.09 1191401
20080523 28.07 28.16 27.58 27.65 1445801
20080527 27.80 28.26 27.19 27.61 1211121
20080528 27.69 27.74 26.38 26.92 2382190
20080529 27.01 28.37 26.89 28.31 2206671
20080530 28.29 28.74 27.78 28.50 4455844
20080602 28.69 28.69 27.04 27.48 1745886
20080603 27.69 28.56 27.56 28.07 2218062
20080604 27.95 28.41 27.21 27.38 2248438
20080605 27.59 28.13 27.37 28.05 1642632
20080606 28.03 28.03 26.26 26.38 2271955
20080609 25.91 26.66 25.68 26.07 2151063
20080610 26.04 27.61 25.93 27.30 3039194
20080611 26.31 27.15 25.21 25.29 3667032
20080612 25.72 26.55 25.32 25.65 2311527
20080613 26.28 26.28 24.55 25.25 3272877
20080616 25.12 25.77 24.60 25.29 2151564
20080617 25.55 25.55 24.41 24.60 3082763
20080618 24.54 24.96 24.31 24.85 3092329
20080619 24.57 25.05 24.03 24.99 4204075
20080620 24.96 24.96 23.39 23.42 3289830
20080623 23.21 23.41 21.31 21.31 5549893
20080624 21.26 21.45 20.41 20.69 5748968
20080625 20.95 22.03 20.67 21.17 4516009
20080626 20.71 21.24 20.34 20.42 3539643
20080627 20.46 20.72 19.39 19.63 5189281
20080630 19.61 19.61 16.79 16.98 8335011
20080701 16.82 17.39 16.10 17.23 8637983
20080702 17.26 17.95 17.17 17.29 5971778
20080703 17.53 17.62 16.34 16.41 2647194
20080707 16.51 16.72 15.14 15.21 6228009
20080708 15.28 17.11 15.10 16.87 5966692
20080709 16.82 17.71 15.82 16.10 5810241
20080710 16.13 16.13 14.25 14.48 6690823
20080711 14.21 14.21 12.07 13.42 9198640
20080714 13.73 13.78 12.93 13.17 7569467
20080715 13.08 13.95 12.60 13.25 9884384
20080716 13.56 14.43 12.96 14.33 4979307
20080717 14.67 16.12 14.25 15.90 8003098
20080718 15.74 16.60 15.19 16.42 7276908
20080721 16.57 17.09 14.95 15.01 6127987
20080722 14.46 16.26 13.17 16.25 7654595
20080723 16.07 19.32 16.05 19.19 10385948
20080724 19.01 19.49 15.84 16.21 6935792
20080725 16.38 16.69 15.19 15.50 3736297
20080728 15.78 16.68 14.66 15.17 8521735
20080729 13.67 15.20 13.34 14.82 108670464
20080730 15.07 15.38 14.23 14.86 21204436
20080731 14.86 15.18 14.41 14.77 12912292
20080801 14.66 15.48 14.58 15.25 8167662
20080804 15.57 15.78 14.77 15.37 13094051
20080805 15.67 16.23 15.36 15.98 13486874
20080806 16.45 16.45 15.39 15.90 11429519
20080807 15.75 15.75 15.11 15.24 9820690
20080808 15.29 16.64 15.21 16.41 7909615
20080811 16.42 16.67 15.76 16.20 4570137
20080812 15.86 16.57 14.96 15.13 8700709
20080813 15.15 15.51 14.88 15.18 7187906
20080814 15.01 16.02 14.99 15.96 6172670
20080815 16.25 16.98 16.10 16.55 7351017
20080818 16.83 16.90 15.31 15.45 5272108
20080819 15.30 15.74 14.91 15.24 5720633
20080820 15.28 15.76 14.79 15.42 5987399
20080821 15.39 15.42 14.85 15.05 6050367
20080822 15.09 16.11 15.08 16.10 6588863
20080825 15.97 16.19 15.57 16.05 6595402
20080826 16.03 16.13 15.17 15.71 6731389
20080827 15.67 16.13 15.29 16.12 5440426
20080828 16.51 16.86 16.32 16.57 15377121
20080829 16.36 16.91 16.34 16.60 17242788
20080902 17.24 17.25 15.61 16.08 11024951
20080903 15.80 16.65 15.73 16.37 8333558
20080904 16.39 16.41 15.34 15.38 7316263
20080905 15.35 15.79 15.03 15.76 8062191
20080908 16.94 17.22 15.67 16.64 9797682
20080909 16.40 17.18 15.69 15.69 9545084
20080910 15.87 16.32 15.50 15.87 7705482
20080911 15.19 15.67 13.96 15.54 11424076
20080912 14.48 15.47 14.48 14.83 8627968
20080915 14.09 15.72 13.64 13.80 11775328
20080916 13.55 14.91 12.00 14.79 15251882
20080917 13.98 15.05 13.38 13.53 13093062
20080918 14.16 15.14 11.47 15.14 12402786
20080919 17.52 17.68 17.18 17.18 137624
20080922 16.30 17.06 14.48 14.48 3159708
20080923 14.29 15.06 14.08 14.25 2628275
20080924 14.39 14.81 13.76 14.39 3264964
20080925 14.78 15.27 14.29 14.93 3123624
20080926 14.20 15.44 14.20 15.36 3058528
20080929 14.36 15.07 11.30 12.26 5486002
20080930 12.93 15.05 12.45 14.96 5353294
20081001 14.39 14.96 13.83 14.41 5136309
20081002 14.01 14.26 12.34 13.15 6616961
20081003 13.49 14.16 12.40 12.50 4320518
20081006 12.31 12.40 11.29 11.39 6884656
20081007 11.55 12.38 9.90 10.01 4407791
20081008 9.97 10.09 5.19 7.24 24674662
20081009 7.21 7.50 2.88 3.34 49778736
20081010 3.16 4.92 3.16 4.53 27988056
20081013 5.66 6.47 5.21 6.20 18010348
20081014 8.01 11.09 7.93 9.63 33305866
20081015 9.38 9.38 8.34 8.43 11727135
20081016 8.83 9.05 7.05 8.85 11358980
20081017 8.27 8.73 8.06 8.22 8742454
20081020 8.22 8.76 8.01 8.41 7286018
20081021 8.12 8.93 7.93 8.39 9113726
20081022 8.17 8.20 7.22 7.49 9860226
20081023 7.37 7.59 6.28 6.91 7834714
20081024 5.83 6.28 5.56 6.01 9555848
20081027 5.99 6.36 5.71 5.91 5847804
20081028 6.41 6.93 5.68 6.90 6843177
20081029 6.80 7.97 6.68 7.51 7972817
20081030 7.99 8.58 7.62 8.46 9854472
20081031 8.17 8.54 7.79 8.09 11200617
20081103 8.36 8.59 8.06 8.51 4166950
20081104 8.93 9.38 8.35 8.93 5529759
20081105 8.88 9.30 8.35 8.40 6237417
20081106 8.36 8.36 6.44 6.63 9303138
20081107 6.66 7.24 6.66 7.02 4832650
20081110 7.11 7.67 6.63 6.73 4467252
20081111 6.61 6.64 5.72 6.25 5920332
20081112 5.81 6.05 4.98 5.06 5854397
20081113 5.16 5.62 4.61 5.58 7855813
20081114 5.38 5.63 5.02 5.12 7035107
20081117 5.05 5.11 4.66 4.70 5218667
20081118 4.65 5.13 4.60 5.10 6602695
20081119 4.92 5.03 4.19 4.26 8128303
20081120 4.23 4.23 3.25 3.47 14021661
20081121 3.71 4.05 3.40 3.87 12624926
20081124 4.25 4.79 3.80 4.75 7578408
20081125 4.84 5.20 4.34 4.50 7525780
20081126 4.34 4.45 4.13 4.29 8926592
20081128 4.30 4.40 4.15 4.20 4583896
20081201 3.79 3.79 3.25 3.29 9884802
20081202 3.45 3.96 3.22 3.95 9277723
20081203 3.70 4.80 3.43 4.70 8936781
20081204 4.50 5.00 4.38 4.70 9136623
20081205 4.57 5.24 4.46 5.22 7593361
20081208 5.62 5.62 5.06 5.27 7885614
20081209 5.27 5.77 4.90 5.00 9831765
20081210 5.07 6.39 2.44 3.37 94665128
20081211 3.49 3.57 2.81 2.97 22127234
20081212 2.76 2.78 2.29 2.31 27612970
20081215 2.43 2.55 2.38 2.50 10576356
20081216 2.66 3.28 2.56 3.18 20236338
20081217 3.11 3.28 2.87 3.07 17832868
20081218 3.09 3.92 3.00 3.39 28522858
20081219 3.60 3.63 3.20 3.45 14867248
20081222 3.26 3.39 2.92 2.99 9843581
20081223 3.08 3.11 2.90 2.92 5375808
20081224 2.93 2.97 2.67 2.88 2805651
20081226 2.84 2.93 2.82 2.87 2287055
20081229 2.93 2.99 2.78 2.93 3731755
20081230 2.94 3.10 2.90 3.06 5112050
20081231 3.08 3.23 3.00 3.19 6088427
20090102 3.26 3.48 3.10 3.36 11810698
20090105 3.29 3.50 3.19 3.24 11370639
20090106 3.24 3.57 3.15 3.52 12314814
20090107 3.52 3.97 3.41 3.63 13320034
20090108 3.59 3.74 3.50 3.74 7690084
20090109 3.83 4.05 3.63 3.71 8041413
20090112 3.71 3.79 3.11 3.20 9449740
20090113 3.25 3.44 3.02 3.25 10739684
20090114 3.11 3.16 2.93 2.98 7637031
20090115 2.98 3.03 2.56 2.69 12481617
20090116 2.85 2.94 2.56 2.75 8684299
20090120 2.75 2.90 2.46 2.49 12472466
20090121 2.84 2.84 2.47 2.80 11179047
20090122 2.74 2.74 2.53 2.60 6805217
20090123 2.56 3.00 2.46 2.87 11210555
20090126 2.83 3.02 2.63 2.84 6615710
20090127 2.92 2.95 2.76 2.84 5309434
20090128 3.02 3.30 2.89 3.26 11396818
20090129 3.14 3.14 2.73 2.75 9181118
20090130 2.81 2.84 2.48 2.50 12164691
20090202 2.41 2.50 2.21 2.37 11385466
20090203 2.43 2.46 2.29 2.31 7480190
20090204 2.42 2.44 2.29 2.30 7729352
20090205 2.27 2.61 2.24 2.50 10908572
20090206 2.56 2.64 2.45 2.62 9158761
20090209 2.68 3.02 2.67 2.93 11113485
20090210 2.93 2.95 2.46 2.50 15466002
20090211 2.94 4.19 2.85 4.04 39677464
20090212 3.86 4.04 3.39 3.76 33064650
20090213 3.52 3.82 3.46 3.72 12678537
20090217 3.44 3.52 3.03 3.03 12932217
20090218 3.21 3.36 2.88 3.22 13574061
20090219 3.32 3.37 3.02 3.03 11973679
20090220 2.80 3.12 2.63 2.92 15985176
20090223 3.04 3.16 2.67 2.75 12386400
20090224 2.73 3.31 2.71 3.28 13347024
20090225 3.25 3.29 2.83 3.06 13094734
20090226 3.25 3.25 2.85 2.90 11415120
20090227 2.75 3.09 2.64 2.86 20049958
20090302 2.72 2.83 2.63 2.80 10081738
20090303 2.82 2.93 2.63 2.69 14992235
20090304 2.77 2.98 2.72 2.83 8555606
20090305 2.87 2.87 2.44 2.49 10917375
20090306 2.61 2.67 2.37 2.55 9065051
20090309 2.55 2.95 2.45 2.77 8607848
20090310 2.95 3.18 2.81 3.18 11092750
20090311 3.27 3.32 2.92 3.09 10476579
20090312 3.07 3.50 2.94 3.49 9244226
20090313 3.51 3.68 3.24 3.54 10350369
20090316 3.62 3.73 3.20 3.23 10456408
20090317 3.35 3.66 3.24 3.66 9170979
20090318 3.59 4.59 3.37 4.54 21524486
20090319 4.70 5.10 4.32 4.41 21276348
20090320 4.57 4.57 3.59 3.76 19629190
20090323 4.02 5.05 4.01 5.05 20481560
20090324 4.69 4.93 4.39 4.77 18898524
20090325 4.83 5.32 4.55 5.14 16351104
20090326 5.17 5.36 4.90 5.33 15822599
20090327 5.11 5.71 4.93 5.49 10802247
20090330 5.20 5.29 4.67 4.70 14138818
20090331 4.82 4.93 4.54 4.85 8900754
20090401 4.62 5.18 4.61 5.12 6570034
20090402 5.48 5.77 5.31 5.32 10398712
20090403 5.32 5.44 5.08 5.44 9024373
20090406 5.34 5.34 5.06 5.24 5660418
20090407 5.09 5.45 5.05 5.05 7767116
20090408 5.48 5.66 5.35 5.56 8510516
20090409 5.79 6.82 5.77 6.82 16907444
20090413 6.61 7.32 6.19 7.21 11081938
20090414 7.12 7.25 6.42 6.45 10966208
20090415 6.43 6.79 6.12 6.74 9909535
20090416 6.74 7.23 6.63 7.13 8661969
20090417 7.02 7.34 6.98 7.24 10029547
20090420 6.85 7.06 6.28 6.30 11352276
20090421 6.36 6.98 5.72 6.95 11544070
20090422 6.58 7.13 6.58 6.71 9513099
20090423 6.88 7.39 6.76 7.34 12967655
20090424 7.33 8.13 7.12 7.95 12177714
20090427 7.82 8.00 7.37 7.53 11814408
20090428 6.84 7.51 6.84 7.35 15354606
20090429 7.29 8.24 7.29 8.15 12140301
20090430 8.19 8.64 8.15 8.44 11791758
20090501 8.43 9.07 8.40 8.73 10144489
20090504 8.89 9.68 8.74 9.62 12256820
20090505 9.43 9.68 8.94 9.01 9697344
20090506 9.36 9.50 8.93 9.34 12182447
20090507 9.50 9.75 8.83 8.92 11126900
20090508 9.02 10.07 9.02 9.87 14101857
20090511 9.26 9.59 8.86 8.88 11213107
20090512 9.07 9.14 7.92 8.44 12763126
20090513 7.91 8.08 7.54 7.59 9749518
20090514 7.37 8.49 7.37 8.33 11821733
20090515 8.35 8.54 7.84 7.92 7666147
20090518 8.13 9.06 8.13 9.01 8053681
20090519 8.89 9.31 8.56 8.88 8392307
20090520 8.95 9.37 8.59 8.64 8327624
20090521 8.41 8.83 8.28 8.76 7166265
20090522 8.81 9.05 8.55 8.75 4310983
20090526 8.63 9.05 8.55 8.92 8294607
20090527 8.88 9.02 8.65 8.69 8612950
20090528 8.87 8.96 8.57 8.90 7470071
20090529 8.95 8.98 8.65 8.98 5771078
20090601 9.12 9.40 9.05 9.21 9043868
20090602 9.13 9.44 9.02 9.15 5668644
20090603 8.95 9.05 8.63 8.69 8799673
20090604 8.80 9.25 8.67 9.25 6033978
20090605 9.63 9.76 9.29 9.47 8082303
20090608 9.34 9.80 9.18 9.70 6663903
20090609 9.83 10.13 9.52 9.97 8192286
20090610 10.38 10.86 10.34 10.77 10622397
20090611 10.92 11.14 10.54 10.57 8107482
20090612 10.43 10.58 10.28 10.41 3418500
20090615 10.42 10.42 9.85 9.88 5111545
20090616 9.99 10.01 9.28 9.48 7750969
20090617 9.34 9.66 9.03 9.40 5631562
20090618 9.35 9.95 9.35 9.76 5274714
20090619 9.91 10.20 9.80 10.05 7081753
20090622 9.84 10.12 9.37 9.40 8399286
20090623 9.56 9.83 9.41 9.67 7118299
20090624 9.89 10.00 9.57 9.66 5733598
20090625 9.64 9.99 9.44 9.99 5964158
20090626 9.97 10.10 9.69 9.71 7853453
20090629 9.73 10.51 9.63 10.28 7060407
20090630 10.37 10.37 9.97 10.25 5296619
20090701 10.33 11.43 10.26 10.97 13828116
20090702 10.74 10.90 10.07 10.07 11282234
20090706 9.91 10.25 9.86 10.25 8432032
20090707 10.45 10.45 9.83 9.85 8442761
20090708 10.28 10.33 9.69 9.96 12109702
20090709 10.12 10.31 10.03 10.10 6182201
20090710 10.02 10.15 9.74 9.89 6280326
20090713 9.92 10.69 9.92 10.67 6959377
20090714 10.70 10.72 10.16 10.59 8040427
20090715 10.66 11.23 10.63 11.07 8257016
20090716 10.96 11.35 10.85 11.18 8420967
20090717 11.17 11.42 10.95 11.13 6164878
20090720 11.25 11.53 11.18 11.46 5498233
20090721 11.52 11.78 11.16 11.27 8521663
20090722 11.17 11.60 11.12 11.51 5155355
20090723 11.63 12.13 11.37 12.07 11428751
20090724 12.09 12.37 11.92 12.18 7526780
20090727 12.18 12.65 12.10 12.37 5309471
20090728 12.20 12.25 11.86 12.16 5897997
20090729 12.52 12.79 12.02 12.30 13275912
20090730 12.59 12.71 11.98 12.22 8876611
20090731 12.29 12.75 12.19 12.60 6799114
20090803 12.91 13.06 12.63 12.83 5680066
20090804 12.74 13.41 12.71 13.22 7096729
20090805 13.31 13.38 12.84 13.05 6515021
20090806 13.25 13.31 12.49 12.60 5761315
20090807 12.82 13.47 12.72 13.40 7333771
20090810 13.32 13.34 12.78 13.13 4599798
20090811 13.05 13.12 12.37 12.46 6691266
20090812 12.38 13.19 12.37 12.87 7082200
20090813 13.09 13.32 12.89 13.29 5867039
20090814 13.22 13.48 13.12 13.46 7941631
20090817 13.15 13.22 12.71 13.06 6388844
20090818 13.14 13.73 12.94 13.66 6267809
20090819 13.40 13.60 13.00 13.29 6977705
20090820 13.39 13.56 13.36 13.42 6572801
20090821 13.63 14.14 13.47 14.11 9608189
20090824 14.32 14.86 14.21 14.63 10600501
20090825 14.80 15.18 14.73 15.09 7873570
20090826 15.06 15.26 14.74 15.12 6740999
20090827 15.09 15.12 14.80 15.01 6580512
20090828 15.24 15.60 14.95 15.41 8281492
20090831 15.14 15.63 15.14 15.52 16153943
20090901 15.40 15.51 14.28 14.35 10500812
20090902 14.24 14.87 14.01 14.74 6862370
20090903 14.86 15.09 14.50 15.00 8509481
20090904 15.00 15.08 14.40 15.08 6186224
20090908 15.33 15.42 14.95 15.20 6466964
20090909 15.21 15.55 14.93 15.25 8552955
20090910 14.92 15.31 14.83 15.16 8472824
20090911 15.31 15.51 15.10 15.28 4641638
20090914 15.05 15.28 14.89 15.25 6314023
20090915 15.31 15.75 15.12 15.64 7256149
20090916 15.72 16.37 15.43 16.26 9249501
20090917 16.25 16.28 15.57 15.67 6519668
20090918 15.74 15.75 15.18 15.20 9166954
20090921 15.42 15.51 15.00 15.02 6886075
20090922 15.25 15.36 15.12 15.28 6158150
20090923 15.35 15.36 14.73 14.75 8117061
20090924 14.92 15.34 14.38 14.98 9416706
20090925 14.85 15.39 14.85 15.18 8754218
20090928 15.19 15.99 15.13 15.99 5449333
20090929 16.00 16.20 15.54 15.62 4738295
20090930 15.71 15.91 15.27 15.72 6278582
20091001 15.63 16.07 15.08 15.11 7137050
20091002 14.89 15.47 14.59 15.10 7211820
20091005 15.33 15.59 15.15 15.59 6881520
20091006 15.80 16.01 15.45 15.84 5065706
20091007 15.84 16.05 15.50 15.75 6322244
20091008 15.80 16.09 15.74 16.08 5860402
20091009 16.03 16.24 15.90 16.03 4092360
20091012 16.17 16.34 15.86 16.17 3677292
20091013 16.08 16.13 15.56 15.90 4081361
20091014 16.17 16.78 15.99 16.70 8207274
20091015 16.44 16.79 16.23 16.57 5130810
20091016 16.14 16.35 15.87 16.09 5198025
20091019 16.26 16.48 16.11 16.21 4174463
20091020 16.23 16.26 15.90 15.92 3533528
20091021 15.88 16.38 15.82 15.85 5159474
20091022 16.03 16.35 15.77 16.21 7663441
20091023 16.24 16.29 15.39 15.46 4951162
20091026 15.51 15.67 14.91 15.00 5247576
20091027 14.98 15.37 14.82 14.97 6071270
20091028 14.99 15.11 14.47 14.61 11741024
20091029 15.29 15.81 15.18 15.63 9664236
20091030 15.50 15.50 14.60 14.77 6563219
20091102 14.83 15.14 14.36 14.77 5192026
20091103 14.51 14.74 14.20 14.67 4622973
20091104 14.91 15.15 14.49 14.55 4615974
20091105 14.70 14.96 14.37 14.93 5055818
20091106 15.01 15.57 14.98 15.50 6879298
20091109 15.72 16.19 15.67 16.15 6757755
20091110 15.99 16.25 15.92 16.04 3062577
20091111 16.20 16.45 16.07 16.22 4300561
20091112 16.10 16.20 15.65 15.69 3775948
20091113 15.69 15.98 15.52 15.71 2913814
20091116 15.79 16.32 15.79 16.13 3712177
20091117 16.08 16.34 15.99 16.22 2643286
20091118 16.15 16.27 15.96 16.07 2787605
20091119 16.35 16.46 15.98 16.21 4422549
20091120 16.00 16.24 15.76 16.20 4824508
20091123 16.42 16.53 16.26 16.44 3444093
20091124 16.49 16.61 16.32 16.54 4638638
20091125 16.56 16.65 16.44 16.49 2718612
20091127 15.95 16.17 15.78 15.93 1799039
20091130 16.01 16.51 15.76 16.48 5348232
20091201 16.68 16.77 16.19 16.34 3190452
20091202 16.45 16.60 16.17 16.57 3153012
20091203 16.70 16.84 16.22 16.28 4875503
20091204 16.53 16.74 16.11 16.39 4236012
20091207 16.40 16.52 16.17 16.26 3602744
20091208 16.14 16.17 15.90 15.97 2653396
20091209 16.00 16.12 15.84 16.08 1869365
20091210 16.16 16.35 16.09 16.31 3585968
20091211 16.36 16.54 16.35 16.43 2416895
20091214 16.36 16.93 16.36 16.93 4866495
20091215 16.75 16.87 16.52 16.59 2393804
20091216 16.76 17.01 16.54 16.57 3805823
20091217 16.44 16.64 16.33 16.35 2964578
20091218 16.45 16.60 16.30 16.48 4564424
20091221 16.51 17.02 16.48 16.85 3243446
20091222 16.83 17.10 16.79 16.96 3238805
20091223 17.08 17.08 16.63 16.95 3051862
20091224 17.02 17.19 17.02 17.15 687006
20091228 17.19 17.22 17.00 17.07 1303742
20091229 17.15 17.17 16.80 16.83 2270390
20091230 16.74 16.78 16.51 16.66 2204761
20091231 16.69 16.81 16.55 16.59 2261993
20100104 16.76 16.97 16.70 16.94 2823928
20100105 16.87 17.05 16.70 16.83 3872557
20100106 16.79 16.89 16.59 16.65 3782068
20100107 16.59 16.72 16.45 16.65 5608744
20100108 16.62 16.63 16.36 16.47 3166105
20100111 16.62 16.65 16.46 16.54 3975530
20100112 16.29 16.29 15.64 15.71 11929795
20100113 15.69 16.06 15.63 15.85 5270655
20100114 15.83 15.91 15.47 15.80 9088741
20100115 15.67 15.73 15.39 15.47 6208576
20100119 15.46 16.02 15.39 15.94 5149562
20100120 15.71 15.94 15.59 15.86 3965918
20100121 15.86 16.04 15.35 15.69 6513409
20100122 15.74 15.74 14.86 14.92 5046588
20100125 15.19 15.31 14.95 15.15 3771241
20100126 15.09 15.69 14.99 15.15 5091556
20100127 15.15 15.46 14.92 15.38 3689812
20100128 15.46 15.46 15.08 15.16 4496475
20100129 15.31 15.53 15.10 15.18 5022944
20100201 15.16 15.47 15.06 15.28 3629707
20100202 15.32 15.86 15.21 15.69 4731259
20100203 15.61 15.69 15.47 15.51 2936624
20100204 15.40 15.40 14.76 14.85 7420393
20100205 14.83 14.98 14.40 14.90 5260159
20100208 14.91 15.25 14.74 14.94 5295846
20100209 15.17 15.43 14.98 15.40 4392618
20100210 15.21 15.69 15.13 15.36 7410008
20100211 15.41 16.04 15.27 15.95 6560918
20100212 15.69 15.98 15.43 15.97 4211309
20100216 16.07 16.38 15.93 16.36 3601202
20100217 16.37 16.54 16.16 16.33 5078077
20100218 16.27 16.64 16.17 16.62 3557559
20100219 16.56 16.75 16.44 16.67 3891008
20100222 16.64 16.74 16.55 16.64 2766586
20100223 16.45 16.56 16.26 16.33 4529400
20100224 16.35 16.66 16.31 16.64 3935755
20100225 16.33 16.62 16.22 16.56 2925907
20100226 16.57 16.62 16.33 16.54 3227094
20100301 16.61 16.86 16.54 16.82 2841827
20100302 16.88 17.12 16.79 17.02 4839315
20100303 17.01 17.36 16.96 17.30 4480233
20100304 17.17 17.44 17.08 17.43 3657881
20100305 17.59 17.63 17.31 17.50 3928463
20100308 17.55 17.59 17.33 17.51 2482082
20100309 17.45 17.65 17.17 17.42 3844825
20100310 17.02 17.26 16.61 17.13 6188799
20100311 17.14 17.15 16.76 17.07 6281725
20100312 17.29 17.36 16.94 17.09 3243457
20100315 17.03 17.15 16.81 17.09 3165206
20100316 17.13 17.46 17.02 17.45 4327210
20100317 17.63 17.78 17.49 17.71 4408868
20100318 17.35 17.76 17.35 17.58 4801222
20100319 17.13 17.59 17.13 17.13 8010828
20100322 16.99 17.10 16.80 17.10 3884191
20100323 17.17 17.33 16.97 17.32 3758902
20100324 17.24 17.40 17.12 17.23 3746812
20100325 17.40 17.51 17.17 17.18 3512939
20100326 17.21 17.38 17.11 17.19 4432607
20100329 17.28 17.29 16.94 17.12 5042898
20100330 17.11 17.26 16.90 16.99 3035740
20100331 16.92 17.36 16.89 17.20 3920020
20100401 17.37 17.58 17.26 17.41 3908260
20100405 17.48 17.64 17.42 17.62 3726700
20100406 17.54 17.86 17.51 17.80 4314901
20100407 17.73 17.94 17.62 17.72 4202031
20100408 17.63 17.78 17.49 17.57 5885085
20100409 17.60 17.63 17.15 17.37 5518778
20100412 17.37 17.54 17.32 17.48 2739332
20100413 17.44 18.24 17.33 17.99 14150778
20100414 18.14 18.49 18.08 18.48 5324250
20100415 18.48 18.55 18.21 18.34 3750329
20100416 18.29 18.48 17.76 17.94 8154032
20100419 17.80 17.98 17.55 17.76 4870241
20100420 17.87 18.22 17.75 18.19 3809677
20100421 18.27 18.28 17.94 18.10 5391730
20100422 17.86 18.17 17.79 18.09 3428204
20100423 18.09 18.26 18.01 18.16 3469747
20100426 18.08 18.16 17.92 17.95 3250381
20100427 17.68 17.82 16.94 16.98 5151922
20100428 17.21 17.36 16.54 16.60 8893349
20100429 16.79 16.91 16.52 16.69 8068527
20100430 16.59 16.64 16.11 16.20 8078858
20100503 16.20 16.27 15.97 16.19 6436468
20100504 15.88 16.08 15.30 15.62 12101527
20100505 15.68 16.73 15.42 16.37 13049330
20100506 16.26 16.63 15.49 16.01 9195033
20100507 16.01 16.36 15.49 15.70 9578704
20100510 16.78 16.89 16.23 16.59 6346348
20100511 16.35 16.68 16.20 16.32 4903981
20100512 16.51 18.13 16.48 17.76 20799028
20100513 17.71 17.97 17.52 17.56 6220509
20100514 17.45 17.45 16.81 17.11 7548466
20100517 17.06 17.16 16.52 16.97 6701774
20100518 17.14 17.14 16.43 16.51 6164129
20100519 16.42 16.59 15.90 16.40 7045660
20100520 15.97 16.22 15.52 15.52 7803222
20100521 15.30 15.81 15.15 15.80 9488474
20100524 15.84 15.96 15.47 15.47 4836171
20100525 15.13 15.74 14.76 15.73 9069853
20100526 15.87 16.29 15.69 15.74 7284260
20100527 16.12 16.59 15.79 16.56 5052020
20100528 16.50 16.50 15.99 16.02 5604832
20100601 15.79 15.91 15.28 15.33 6349535
20100602 15.45 15.81 15.37 15.81 4505803
20100603 15.91 15.96 15.55 15.70 3308849
20100604 15.29 15.51 14.89 14.93 6977411
20100607 15.00 15.12 14.49 14.53 6587475
20100608 14.62 14.85 14.22 14.80 6807061
20100609 14.73 15.49 14.73 15.04 10250871
20100610 15.36 15.65 15.26 15.60 5627692
20100611 15.37 15.92 15.31 15.88 4178389
20100614 16.12 16.27 15.65 15.67 5276797
20100615 15.89 16.38 15.79 16.36 4477001
20100616 16.26 16.47 16.15 16.25 4475799
20100617 16.33 16.47 16.06 16.46 5747388
20100618 16.47 16.70 16.38 16.47 3611539
20100621 16.71 16.84 16.14 16.26 3142369
20100622 16.25 16.47 16.01 16.02 4675202
20100623 15.93 16.14 15.80 15.97 3147504
20100624 15.88 15.93 15.45 15.49 5486471
20100625 15.64 15.94 15.44 15.92 6320466
20100628 15.96 16.00 15.50 15.57 7108025
20100629 15.29 15.30 14.69 14.80 10862368
20100630 14.85 14.95 14.54 14.65 11411955
20100701 14.76 14.87 14.27 14.70 6779475
20100702 14.68 14.87 14.42 14.62 5276033
20100706 14.85 15.22 14.52 14.72 7471211
20100707 14.82 15.49 14.74 15.48 8040246
20100708 15.57 15.66 15.33 15.61 6573298
20100709 15.62 15.95 15.54 15.93 4985178
20100712 15.83 16.03 15.72 15.97 5808028
20100713 16.25 16.31 16.03 16.13 5207198
20100714 15.98 16.10 15.85 16.03 5906145
20100715 16.14 16.19 15.82 16.14 6611976
20100716 15.96 15.99 15.34 15.38 6603782
20100719 15.44 15.61 15.23 15.48 3997451
20100720 15.21 15.98 15.12 15.95 4869797
20100721 16.17 16.35 15.59 15.62 7813528
20100722 15.86 16.09 15.74 16.03 5966676
20100723 15.96 16.30 15.84 16.26 4135995
20100726 16.27 16.63 16.18 16.57 5189279
20100727 16.62 16.79 16.35 16.37 3623995
20100728 16.29 16.48 16.18 16.20 4651274
20100729 16.33 16.55 15.97 16.33 3974179
20100730 16.11 16.41 16.03 16.23 3315330
20100802 16.50 16.70 16.39 16.61 4240996
20100803 16.56 16.59 16.26 16.32 4725353
20100804 16.53 16.91 16.40 16.81 10132500
20100805 16.74 16.82 16.56 16.72 3385039
20100806 16.58 16.74 16.25 16.47 4516445
20100809 16.62 16.75 16.46 16.72 2150053
20100810 16.53 17.30 16.50 17.17 9482829
20100811 16.87 16.87 16.45 16.60 6486981
20100812 16.31 16.54 16.03 16.47 4642970
20100813 16.44 16.79 16.39 16.47 3900973
20100816 16.33 16.45 16.15 16.33 3676331
20100817 16.47 16.76 16.36 16.62 3789198
20100818 16.59 16.83 16.43 16.65 2638781
20100819 16.56 16.60 16.24 16.24 4263504
20100820 16.29 16.35 16.03 16.14 5580108
20100823 16.21 16.25 15.99 16.03 3101942
20100824 15.83 16.15 15.71 15.94 4012092
20100825 15.84 16.42 15.77 16.29 6651748
20100826 16.30 16.55 16.00 16.15 4686893
20100827 16.28 16.63 16.02 16.63 2872164
20100830 16.53 16.60 16.18 16.18 3256547
20100831 16.03 16.60 15.90 16.39 5371855
20100901 16.65 17.25 16.65 17.17 4964964
20100902 17.22 17.25 16.98 17.12 3982482
20100903 17.36 17.50 17.22 17.48 2550935
20100907 17.47 17.48 17.12 17.17 3671414
20100908 17.41 17.95 17.29 17.93 6446117
20100909 18.01 18.56 18.01 18.47 9399353
20100910 18.44 18.62 18.38 18.52 4149981
20100913 18.90 19.04 18.58 18.66 5518073
20100914 18.57 18.80 18.44 18.63 3311997
20100915 18.38 18.92 18.18 18.78 3605002
20100916 18.65 18.79 18.58 18.71 4721685
20100917 18.78 19.34 18.78 19.21 8315706
20100920 19.31 19.54 19.16 19.48 5317808
20100921 19.43 19.56 19.17 19.32 6400896
20100922 19.32 19.44 19.07 19.19 4687438
20100923 18.98 19.26 18.90 18.95 4979248
20100924 19.27 19.54 19.27 19.52 4957938
20100927 19.46 19.91 19.40 19.71 5416853
20100928 19.73 19.85 19.46 19.67 5731168
20100929 19.55 20.04 19.39 19.98 6494396
20100930 20.10 20.36 19.91 19.92 5617989
20101001 19.92 20.17 19.78 19.82 5338139
20101004 19.54 20.01 19.47 19.76 5695290
20101005 19.93 20.47 19.70 20.38 6450364
20101006 20.39 20.45 19.96 19.97 5789552
20101007 19.98 20.21 19.87 20.10 2787848
20101008 20.10 20.41 19.97 20.31 2485927
20101011 20.37 20.47 20.24 20.35 1926879
20101012 20.25 20.50 20.04 20.44 4002055
20101013 20.53 20.71 20.37 20.42 4562951
20101014 20.38 20.58 20.06 20.33 4841823
20101015 20.50 20.57 19.98 20.27 5558518
20101018 20.32 20.52 20.28 20.35 4285275
20101019 20.07 20.25 19.67 19.85 5189951
20101020 19.94 20.30 19.83 20.14 4820187
20101021 20.24 20.40 19.83 19.88 4352248
20101022 20.03 20.22 19.91 20.22 3018991
20101025 20.31 20.67 20.29 20.30 3241001
20101026 20.19 20.35 20.01 20.19 2902767
20101027 19.98 20.10 19.72 20.00 3612069
20101028 20.06 20.17 19.44 19.59 4066201
20101029 19.57 19.68 19.26 19.45 5607117
20101101 19.63 19.83 19.07 19.24 5903601
20101102 19.49 19.49 19.11 19.33 5134176
20101103 19.41 19.55 18.66 18.86 11185857
20101104 19.09 19.46 18.77 19.43 6138006
20101105 19.40 19.40 18.82 19.13 9134926
20101108 19.04 19.43 18.91 19.34 8560222
20101109 19.35 19.49 19.18 19.26 8771903
20101110 19.25 19.36 19.03 19.26 5289323
20101111 19.04 19.09 18.73 19.03 3488996
20101112 18.85 18.99 18.50 18.52 4071528
20101115 18.60 18.86 18.49 18.49 2819921
20101116 18.40 18.50 18.05 18.13 5551234
20101117 18.10 18.13 17.94 17.98 6299893
20101118 18.17 18.63 18.16 18.58 3702961
20101119 18.55 18.70 18.40 18.56 3038996
20101122 18.44 18.44 18.21 18.37 2772301
20101123 18.10 18.21 17.97 18.08 2659339
20101124 18.18 18.28 17.96 18.18 8148166
20101126 18.06 18.42 17.81 18.17 1602453
20101129 17.98 18.31 17.94 18.25 3004966
20101130 18.10 18.29 17.99 18.08 3047367
20101201 18.38 18.64 18.30 18.55 4067397
20101202 18.63 18.98 18.59 18.97 3220888
20101203 18.85 18.95 18.69 18.90 1834139
20101206 18.81 18.86 18.69 18.78 1713349
20101207 18.97 19.12 18.86 18.97 5410113
20101208 18.97 19.15 18.87 18.98 4581108
20101209 19.13 19.39 19.01 19.26 3643816
20101210 19.32 19.46 19.27 19.42 2369160
20101213 19.57 19.60 19.25 19.48 2995492
20101214 19.56 19.56 19.13 19.18 3732489
20101215 19.12 19.34 19.01 19.31 7160485
20101216 19.32 19.99 19.23 19.98 6342657
20101217 19.97 20.40 19.92 20.05 9404588
20101220 20.12 20.17 19.91 19.98 3669729
20101221 20.07 20.18 19.90 19.96 5269461
20101222 20.02 20.30 20.00 20.29 3605455
20101223 20.29 20.36 20.19 20.24 2443745
20101227 20.17 20.60 20.17 20.52 2678229
20101228 20.45 20.52 20.24 20.36 2656588
20101229 20.38 20.41 20.24 20.32 1459279
20101230 20.25 20.39 20.18 20.26 1826641
20101231 20.19 20.30 20.14 20.17 1558612
20110103 20.38 20.60 20.32 20.48 5812984
20110104 20.43 20.61 20.23 20.38 4692718
20110105 20.32 20.55 20.25 20.49 8992969
20110106 20.45 20.53 20.39 20.48 7349414
20110107 20.52 20.53 20.32 20.44 4165642
20110110 20.32 20.56 20.17 20.46 4027137
20110111 20.54 20.54 20.40 20.49 6986380
20110112 20.64 20.75 20.50 20.59 7636054
20110113 20.55 21.25 20.55 21.22 8005797
20110114 21.13 21.88 21.13 21.78 7883740
20110118 21.75 21.88 21.63 21.82 4494374
20110119 21.73 21.75 21.42 21.50 5650782
20110120 21.44 21.58 20.96 20.97 5913292
20110121 21.15 21.15 20.88 20.97 6300997
20110124 21.01 21.42 20.92 21.23 4814018
20110125 21.19 21.48 21.18 21.27 4233812
20110126 21.31 21.43 21.22 21.33 3986235
20110127 21.35 21.63 21.18 21.63 2125941
20110128 21.62 21.63 20.94 21.08 5192309
20110131 21.12 21.38 21.00 21.18 3215044
20110201 21.32 21.53 21.22 21.51 5002622
20110202 21.38 21.44 21.21 21.24 4329143
20110203 21.16 21.51 21.07 21.46 3201735
20110204 21.45 21.72 21.36 21.66 2437902
20110207 21.71 22.08 21.71 21.81 2907412
20110208 21.79 21.92 21.67 21.89 2911199
20110209 21.81 21.91 21.40 21.63 5165366
20110210 21.49 21.62 21.27 21.44 2526956
20110211 21.37 21.71 21.23 21.48 2665786
20110214 21.49 21.53 21.17 21.23 2206339
20110215 21.14 21.34 21.09 21.10 2421779
20110216 21.15 21.36 21.15 21.29 2171713
20110217 21.23 21.66 21.21 21.63 1713024
20110218 21.67 22.79 21.56 22.78 7702926
20110222 22.42 22.59 21.65 21.99 8484288
20110223 21.94 22.05 21.60 21.64 6180996
20110224 21.61 21.63 20.84 21.23 5882994
20110225 21.31 21.69 21.25 21.51 3525165
20110228 21.65 21.75 21.38 21.58 4018913
20110301 21.67 21.67 20.60 20.71 6210861
20110302 20.70 20.78 20.36 20.65 3095043
20110303 21.24 21.48 21.08 21.35 4071610
20110304 21.35 21.37 21.06 21.21 3370429
20110307 21.31 21.53 20.87 21.06 2500662
20110308 21.14 21.54 21.02 21.44 2410093
20110309 21.38 21.51 21.09 21.23 3459267
20110310 20.89 21.26 20.52 20.65 4787291
20110311 20.42 20.72 19.66 20.64 8347113
20110314 20.39 20.91 20.30 20.64 5171157
20110315 19.98 20.79 19.94 20.66 7085711
20110316 20.65 20.76 20.06 20.26 6990311
20110317 20.70 20.70 20.04 20.36 3967791
20110318 20.71 20.75 20.29 20.40 4863748
20110321 20.76 21.16 20.66 21.10 2900095
20110322 21.11 21.18 20.89 21.12 4023566
20110323 20.98 21.21 20.70 21.12 2812340
20110324 21.27 21.42 20.94 21.31 2550692
20110325 21.40 21.60 21.28 21.47 2553599
20110328 21.53 21.89 21.51 21.69 2831614
20110329 22.00 22.29 21.77 22.14 4799789
20110330 22.23 22.28 21.96 21.96 3916108
20110331 21.94 23.05 21.88 22.85 6985251
20110401 23.28 23.28 22.82 23.01 6385183
20110404 23.13 23.62 23.08 23.22 5451433
20110405 23.17 23.56 23.10 23.25 4399995
20110406 23.32 23.36 22.94 22.99 3894680
20110407 22.87 23.58 22.87 23.35 4717526
20110408 23.44 23.54 23.25 23.39 2828814
20110411 23.39 23.45 23.12 23.20 5183432
20110412 23.10 23.13 22.86 23.06 4873546
20110413 23.20 23.20 22.84 22.96 5447234
20110414 22.82 22.85 22.38 22.63 4596070
20110415 22.77 22.88 22.61 22.73 2877375
20110418 22.38 22.40 21.86 21.99 5461231
20110419 22.07 22.21 21.90 21.99 3488534
20110420 22.32 22.46 21.90 22.16 7205875
20110421 22.26 22.68 22.08 22.47 3727140
20110425 22.37 22.48 22.09 22.13 2318224
20110426 22.26 22.71 22.19 22.38 2799527
20110427 22.38 22.42 22.12 22.26 4067067
20110428 22.27 22.99 22.23 22.86 4282523
20110429 22.76 22.89 22.49 22.68 2857348
20110502 22.85 23.05 22.53 22.61 3274370
20110503 22.55 22.78 22.16 22.48 4061468
20110504 22.22 22.45 21.78 21.91 4734862
20110505 21.82 22.15 21.51 21.69 5165773
20110506 21.98 22.18 21.65 21.78 3353187
20110509 22.03 22.10 21.61 21.82 3775593
20110510 21.90 22.58 21.90 22.35 4075681
20110511 22.26 22.31 21.78 21.98 3564552
20110512 21.90 21.90 21.49 21.71 5985820
20110513 21.70 21.80 21.27 21.36 3982866
20110516 21.23 21.61 21.18 21.31 2968683
20110517 21.21 21.43 21.11 21.42 2740522
20110518 21.42 21.72 21.30 21.70 2030195
20110519 21.76 22.07 21.61 22.05 3211488
20110520 22.01 22.09 21.83 21.86 3190922
20110523 21.55 21.76 21.39 21.72 3500055
20110524 21.62 21.93 21.58 21.58 4150191
20110525 21.44 21.56 21.27 21.40 4157728
20110526 21.29 21.70 21.20 21.54 2706281
20110527 21.57 21.70 21.49 21.56 2667196
20110531 21.81 22.01 21.66 21.97 5316733
20110601 21.90 22.02 21.25 21.27 5767133
20110602 21.33 21.43 20.96 21.22 3043517
20110603 20.91 21.16 20.78 20.84 4265618
20110606 20.83 20.88 20.41 20.44 3833091
20110607 20.57 20.76 19.70 19.84 13919571
20110608 19.85 19.87 19.27 19.29 7159575
20110609 19.36 19.86 19.34 19.72 7035104
20110610 19.60 19.61 19.07 19.38 5783069
20110613 19.73 19.97 19.52 19.55 5685004
20110614 19.83 20.41 19.79 20.20 7493927
20110615 19.95 19.98 19.52 19.73 6211647
20110616 19.76 20.01 19.54 19.83 4269912
20110617 20.06 20.19 19.74 19.91 5228944
20110620 19.80 20.09 19.73 19.93 4188403
20110621 20.05 20.30 19.96 20.13 3233120
20110622 20.08 20.36 19.97 20.08 4505760
20110623 19.75 20.16 19.56 20.09 5912070
20110624 20.14 20.14 19.75 19.77 8184122
20110627 19.81 20.19 19.80 20.00 6584057
20110628 20.09 20.19 19.93 20.06 3004554
20110629 20.20 20.53 20.03 20.44 4257701
20110630 20.52 20.59 20.32 20.52 2825472
20110701 20.56 20.85 20.42 20.82 2466558
20110705 20.79 20.82 20.46 20.61 2219570
20110706 20.49 20.82 20.29 20.79 5352759
20110707 20.98 21.15 20.85 21.02 2682485
20110708 20.67 20.72 20.45 20.64 2777595
20110711 20.33 20.52 19.94 20.05 4329784
20110712 20.04 20.36 19.94 19.98 3890433
20110713 20.14 20.46 19.98 20.09 3307559
20110714 20.19 20.26 19.81 19.89 2780594
20110715 20.00 20.05 19.65 19.78 2528680
20110718 19.68 19.76 19.17 19.43 2936220
20110719 19.50 19.68 19.48 19.63 3264930
20110720 19.74 20.04 19.55 19.85 6701124
20110721 19.98 20.42 19.89 20.01 5467149
20110722 20.09 20.22 19.82 20.14 2527609
20110725 19.92 20.03 19.81 19.90 3246936
20110726 19.77 20.35 19.77 20.20 6465918
20110727 20.07 20.37 19.78 19.82 6797627
20110728 19.88 19.95 19.25 19.32 9340980
20110729 19.21 19.54 19.08 19.16 4243885
20110801 19.39 19.53 18.84 19.09 3924600
20110802 18.93 19.32 18.69 18.69 6484983
20110803 20.05 20.43 19.63 20.33 13821677
20110804 19.99 20.24 18.97 18.98 7909608
20110805 19.29 19.42 18.29 18.64 7333481
20110808 18.20 18.54 16.75 17.17 10186158
20110809 17.50 18.47 17.02 18.44 10470419
20110810 17.70 18.32 17.50 17.53 8038243
20110811 17.62 18.64 17.43 18.25 10823871
20110812 18.51 18.73 17.85 17.96 5608637
20110815 18.20 18.77 18.15 18.73 4419111
20110816 18.45 18.67 18.17 18.22 5515454
20110817 18.35 18.54 18.13 18.33 6304080
20110818 17.66 17.94 17.36 17.52 9094528
20110819 17.31 17.90 17.23 17.52 8505977
20110822 17.93 17.94 17.38 17.55 4781453
20110823 17.55 18.16 17.48 18.14 4605691
20110824 18.08 18.55 17.94 18.25 3937346
20110825 18.46 18.64 17.56 17.60 6284265
20110826 17.44 18.18 17.16 17.99 4084296
20110829 18.36 19.31 18.36 19.23 4275481
20110830 19.08 19.33 18.79 19.16 4282122
20110831 19.29 19.62 19.20 19.43 6200401
20110901 19.62 19.70 19.06 19.06 3471003
20110902 18.57 18.70 18.26 18.26 3597925
20110906 17.58 18.12 17.54 18.08 4037383
20110907 18.41 18.91 18.29 18.90 3254327
20110908 18.58 18.99 18.56 18.62 2368448
20110909 18.32 18.53 17.82 17.97 4499120
20110912 17.68 18.15 17.47 18.13 4661279
20110913 18.24 18.42 18.06 18.31 3261027
20110914 18.52 18.64 17.89 18.30 4046890
20110915 18.45 18.67 18.23 18.66 2642795
20110916 18.84 19.03 18.54 18.81 4424752
20110919 18.35 18.82 18.27 18.67 3232911
20110920 18.75 19.15 18.62 18.63 3060062
20110921 18.61 18.80 17.86 17.87 3463590
20110922 17.31 17.71 17.09 17.31 6930375
20110923 17.08 17.46 17.00 17.24 4782698
20110926 17.48 17.86 17.15 17.83 3347186
20110927 18.23 18.84 18.10 18.32 6107131
20110928 18.30 18.48 17.67 17.69 4046784
20110929 18.10 18.47 17.71 18.14 3950721
20110930 17.88 18.11 17.63 17.65 6138122
20111003 17.51 17.71 16.78 17.06 6431636
20111004 16.83 17.55 16.61 17.50 6699164
20111005 17.52 17.80 17.14 17.63 3949975
20111006 17.62 18.21 17.47 18.19 4002373
20111007 18.35 18.35 17.59 17.62 3622914
20111010 17.98 18.39 17.98 18.39 2395716
20111011 18.29 18.51 18.13 18.30 2870173
20111012 18.54 18.90 18.45 18.59 3951040
20111013 18.35 18.42 18.01 18.27 3495647
20111014 18.56 18.64 18.16 18.54 2869001
20111017 18.37 18.43 17.77 17.80 4201528
20111018 17.86 18.72 17.68 18.53 7109295
20111019 18.53 18.99 18.36 18.69 4071066
20111020 18.63 19.41 18.63 19.31 4950009
20111021 19.58 20.23 19.57 20.23 6438985
20111024 20.57 21.38 20.42 21.36 7352008
20111025 21.22 21.22 20.41 20.49 6584038
20111026 20.73 20.96 20.28 20.60 8190056
20111027 21.45 21.60 21.07 21.39 5840455
20111028 21.28 21.39 20.99 21.18 4142953
20111031 20.79 20.93 20.41 20.41 5118705
20111101 19.83 20.21 19.63 19.65 5279414
20111102 20.06 20.39 19.54 19.88 9860614
20111103 20.08 20.31 19.61 20.23 5563129
20111104 19.92 20.17 19.72 20.01 4149024
20111107 20.03 20.23 19.77 20.22 2026054
20111108 20.31 20.57 20.18 20.54 3310550
20111109 19.93 19.93 19.11 19.18 5112102
20111110 19.54 19.67 19.01 19.44 4902617
20111111 19.72 20.03 19.57 19.91 2877734
20111114 19.82 19.87 19.53 19.61 3492665
20111115 19.60 19.92 19.44 19.53 4444454
20111116 19.32 19.42 18.88 18.89 3489789
20111117 18.83 18.96 18.31 18.44 4449673
20111118 18.63 18.68 18.35 18.65 4063717
20111121 18.26 18.45 17.91 18.33 5209124
20111122 18.28 18.58 18.20 18.30 2986364
20111123 18.11 18.22 17.63 17.63 2916500
20111125 17.55 18.19 17.51 17.77 1795802
20111128 18.31 18.50 18.07 18.23 4461068
20111129 18.34 18.43 18.10 18.27 2143204
20111130 19.00 19.39 18.72 19.36 5675913
20111201 19.27 19.48 19.12 19.28 3636865
20111202 19.48 19.86 19.41 19.48 5258007
20111205 19.82 19.88 19.49 19.68 3866586
20111206 19.65 20.01 19.54 19.91 3105218
20111207 19.86 20.05 19.47 19.93 3211611
20111208 19.71 19.72 19.14 19.19 3750714
20111209 19.38 19.50 19.13 19.31 3757636
20111212 18.99 19.05 18.55 18.72 3627387
20111213 18.83 19.00 18.27 18.43 3189658
20111214 18.28 18.69 18.28 18.41 2907719
20111215 18.75 18.90 18.59 18.69 2714217
20111216 18.86 18.97 18.54 18.56 3499028
20111219 18.61 18.67 18.09 18.14 3053666
20111220 18.50 18.58 18.34 18.53 3952968
20111221 18.58 18.63 18.26 18.49 4066930
20111222 18.63 19.03 18.54 18.99 3578144
20111223 19.04 19.21 18.97 19.14 1638041
20111227 19.11 19.31 19.03 19.04 1425263
20111228 19.03 19.06 18.61 18.62 1826565
20111229 18.68 18.97 18.65 18.82 1830484
20111230 18.84 18.87 18.67 18.67 1482668
20120103 19.12 19.27 18.98 19.05 3918123
20120104 18.92 18.99 18.61 18.62 3584711
20120105 18.51 18.72 18.18 18.69 4119886
20120106 18.73 19.01 18.56 18.82 3038521
20120109 18.31 18.71 18.27 18.69 4021070
20120110 19.03 19.20 18.89 19.16 3300972
20120111 19.01 19.12 18.93 19.11 2821294
20120112 19.18 19.43 19.05 19.42 4467703
20120113 19.19 19.30 18.87 19.13 3390256
20120117 18.87 19.38 18.74 19.00 4245816
20120118 18.94 18.98 18.79 18.94 3671347
20120119 19.06 19.17 18.76 18.80 7623998
20120120 18.75 19.38 18.75 19.25 7090941
20120123 19.28 19.57 19.16 19.36 2202660
20120124 19.18 19.37 19.03 19.28 1859292
20120125 19.20 19.60 19.17 19.57 2890561
20120126 19.62 19.64 19.39 19.51 2668569
20120127 19.36 19.42 18.95 19.17 3730552
20120130 18.93 19.00 18.74 18.91 2433761
20120131 19.05 19.22 18.89 19.14 3380618
20120201 19.32 19.89 19.32 19.74 3900330
20120202 19.83 20.02 19.72 19.92 5158252
20120203 20.17 20.21 19.76 19.85 5090256
20120206 19.70 19.94 19.63 19.81 1611139
20120207 19.69 20.10 19.54 20.04 2757641
20120208 20.02 20.22 19.79 19.80 3527095
20120209 19.82 20.05 19.54 19.84 3615637
20120210 19.08 19.08 18.08 18.19 21423006
20120213 18.25 18.38 17.82 18.00 13969951
20120214 17.84 18.26 17.81 18.23 6662525
20120215 18.32 18.42 18.11 18.42 5379291
20120216 18.42 18.97 18.37 18.85 5977590
20120217 18.90 19.00 18.68 18.83 3358482
20120221 18.94 19.14 18.91 19.13 3251299
20120222 19.12 19.17 18.90 18.93 4553810
20120223 18.88 19.37 18.86 19.09 3960065
20120224 19.08 19.30 18.92 18.96 3456769
20120227 18.81 19.40 18.80 19.19 4228659
20120228 19.31 19.49 19.10 19.46 4534322
20120229 19.54 19.73 19.49 19.64 6256034
20120301 19.69 19.91 19.65 19.80 4506255
20120302 19.75 19.89 19.73 19.85 3382101
20120305 19.76 19.89 19.66 19.70 2616672
20120306 19.45 19.49 19.03 19.09 4173796
20120307 19.15 19.46 19.05 19.45 3880948
20120308 19.56 19.87 19.49 19.83 6730415
20120309 20.02 20.27 19.97 20.04 4559105
20120312 20.00 20.21 19.98 20.06 1885241
20120313 20.18 20.67 20.09 20.65 3948205
20120314 20.68 20.91 20.59 20.65 2617456
20120315 20.68 20.79 20.57 20.77 2424745
20120316 20.82 20.89 20.64 20.76 4214777
20120319 20.79 20.80 20.43 20.47 4100983
20120320 20.35 20.65 20.29 20.42 3259440
20120321 20.47 20.49 20.10 20.10 4029968
20120322 19.93 19.97 19.69 19.76 4353857
20120323 19.79 20.11 19.72 20.05 4754241
20120326 20.31 20.57 20.22 20.57 2561192
20120327 20.55 20.56 20.22 20.23 2364055
20120328 20.24 20.40 20.06 20.37 2961470
20120329 20.17 20.37 20.11 20.31 1789189
20120330 20.54 20.70 20.38 20.59 4022803
20120402 20.50 20.87 20.41 20.79 3367649
20120403 20.72 20.73 20.27 20.44 5162949
20120404 20.21 20.40 20.10 20.25 3757812
20120405 20.16 20.58 20.16 20.56 2607447
20120409 20.26 20.28 20.13 20.23 1952292
20120410 20.17 20.19 19.79 19.92 4583446
20120411 20.15 20.15 19.97 20.10 2973798
20120412 20.15 20.40 20.08 20.38 2022781
20120413 20.34 20.34 19.75 19.75 2683625
20120416 19.92 20.17 19.77 20.14 2685732
20120417 20.26 20.31 19.98 20.01 2789094
20120418 19.91 19.92 19.72 19.83 1802675
20120419 19.89 20.36 19.87 20.28 3784786
20120420 20.37 20.50 20.20 20.29 3040915
20120423 19.99 20.15 19.85 19.96 2776767
20120424 19.98 20.21 19.97 20.18 1513240
20120425 20.33 20.59 20.17 20.54 3068942
20120426 20.47 20.95 20.34 20.94 3257017
20120427 20.98 21.03 20.41 20.61 2923750
20120430 20.54 20.72 20.39 20.41 1705529
20120501 20.42 20.90 20.41 20.68 2501345
20120502 20.52 20.59 20.32 20.50 2146478
20120503 20.55 20.69 20.25 20.25 3317917
20120504 20.13 20.21 19.92 20.06 3042601
20120507 20.01 20.22 19.89 20.14 2918060
20120508 19.96 20.41 19.95 20.24 5454807
20120509 20.27 21.49 20.27 21.12 10428416
20120510 21.38 21.43 20.91 20.97 4112890
20120511 20.77 21.39 20.64 20.99 7669983
20120514 20.78 20.91 20.60 20.66 3340044
20120515 20.64 20.84 20.46 20.53 2591853
20120516 20.60 20.79 20.17 20.17 3716194
20120517 20.15 20.16 19.56 19.56 4227104
20120518 19.62 19.67 19.27 19.31 4147133
20120521 19.09 19.40 19.07 19.29 6414359
20120522 19.40 19.53 19.13 19.32 4371875
20120523 19.19 19.46 18.91 19.40 3626845
20120524 19.51 19.54 19.19 19.40 2890771
20120525 19.35 19.47 19.12 19.22 3574373
20120529 19.42 19.63 19.35 19.52 3128999
20120530 19.33 19.41 18.97 19.02 3778674
20120531 19.06 19.48 18.85 19.38 4327306
20120601 19.03 19.08 18.67 18.70 4505266
20120604 18.79 18.91 18.56 18.60 3625159
20120605 18.53 18.79 18.53 18.75 2505349
20120606 18.93 19.39 18.88 19.39 2965158
20120607 19.60 19.71 19.29 19.32 3848215
20120608 19.20 19.40 19.08 19.35 2596594
20120611 19.53 19.55 19.02 19.03 2862533
20120612 19.04 19.36 18.97 19.26 3064727
20120613 19.20 19.36 19.09 19.20 3249629
20120614 19.18 19.47 19.14 19.34 2721368
20120615 19.43 19.51 19.20 19.42 2577906
20120618 19.29 19.44 19.07 19.15 2453307
20120619 19.27 19.61 19.16 19.35 3282324
20120620 19.40 19.61 19.24 19.54 2211550
20120621 19.61 19.67 19.06 19.11 2737086
20120622 19.26 19.33 19.07 19.19 1872545
20120625 18.93 18.94 18.65 18.81 2652309
20120626 18.88 19.07 18.80 18.91 1935421
20120627 19.00 19.40 18.91 19.37 2130440
20120628 19.19 19.56 19.13 19.55 2919636
20120629 19.99 20.14 19.78 20.08 3480592
20120702 20.14 20.29 19.98 20.12 2724302
20120703 20.06 20.41 20.05 20.20 1519602
20120705 20.12 20.15 19.95 19.99 2303139
20120706 19.71 19.93 19.68 19.88 2467769
20120709 19.81 19.88 19.52 19.65 2255563
20120710 19.63 19.87 19.47 19.55 2379323
20120711 19.50 19.85 19.50 19.65 3777890
20120712 19.53 19.53 19.26 19.36 2458547
20120713 19.36 19.67 19.36 19.51 2562292
20120716 19.58 19.68 19.46 19.51 2755216
20120717 19.55 19.80 19.49 19.77 3624892
20120718 19.70 20.17 19.68 19.93 4525902
20120719 19.93 19.98 19.66 19.89 2692130
20120720 19.72 19.74 19.43 19.48 2240578
20120723 19.12 19.60 18.99 19.53 3283267
20120724 19.51 19.53 19.06 19.35 3171034
20120725 19.49 19.80 19.43 19.62 2565226
20120726 19.94 20.13 19.48 19.62 4223574
20120727 19.83 20.04 19.59 19.93 4253440
20120730 19.87 20.11 19.79 20.02 2821445
20120731 19.95 20.01 19.71 19.71 2485374
20120801 19.86 19.88 19.56 19.75 3233910
20120802 19.58 19.87 19.55 19.73 3870632
20120803 20.01 20.35 19.95 20.23 3543258
20120806 20.33 20.51 20.26 20.32 3331472
20120807 20.32 20.60 20.32 20.39 2605781
20120808 21.14 22.30 21.14 21.74 7774273
20120809 21.79 22.12 21.79 22.04 3397596
20120810 21.95 22.01 21.72 21.93 2452574
20120813 21.90 22.04 21.64 21.69 3976158
20120814 21.84 22.01 21.81 22.01 3135614
20120815 21.96 22.12 21.92 22.09 2614479
20120816 22.13 22.43 22.04 22.39 2929591
20120817 22.40 22.45 22.28 22.38 1841421
20120820 22.27 22.35 22.07 22.33 2469026
20120821 22.38 22.43 22.23 22.30 2651156
20120822 22.30 22.36 22.16 22.20 2296537
20120823 22.22 22.24 21.98 22.04 2255144
20120824 22.01 22.21 21.97 22.17 2095439
20120827 22.19 22.26 22.06 22.14 1566759
20120828 22.01 22.16 21.95 22.01 1452220
20120829 22.01 22.09 21.89 22.00 1119188
20120830 21.86 21.97 21.75 21.89 1149578
20120831 22.01 22.19 21.98 22.06 1832933
20120904 22.04 22.20 22.00 22.18 1633617
20120905 22.19 22.29 21.95 21.97 2291926
20120906 22.11 22.41 22.06 22.39 2405836
20120907 21.72 22.70 21.72 22.67 2783824
20120910 22.70 22.86 22.59 22.66 2036022
20120911 22.57 22.89 22.52 22.73 3052828
20120912 22.89 23.04 22.76 22.84 2630986
20120913 22.90 23.59 22.74 23.44 3121342
20120914 23.86 23.86 23.44 23.66 2928475
20120917 23.63 23.71 23.40 23.47 2377724
20120918 23.38 23.41 23.15 23.27 2146262
20120919 23.26 23.44 23.25 23.31 1981141
20120920 23.10 23.28 22.99 23.28 1543252
20120921 23.38 23.43 23.20 23.20 1769081
20120924 23.10 23.37 23.09 23.16 1576318
20120925 23.28 23.39 22.93 22.94 2270181
20120926 22.98 23.09 22.88 22.95 2623476
20120927 23.09 23.17 22.88 23.08 2601779
20120928 23.01 23.16 22.82 23.04 1885072
20121001 23.25 23.48 23.15 23.30 1887367
20121002 23.66 23.77 23.27 23.53 2813840
20121003 23.61 23.69 23.36 23.54 2366145
20121004 23.70 23.96 23.65 23.69 2395352
20121005 23.84 24.02 23.77 23.83 2273728
20121008 23.78 24.01 23.67 23.91 1273509
20121009 23.90 24.01 23.68 23.82 1913653
20121010 23.84 24.07 23.82 24.02 2256204
20121011 24.16 24.28 24.02 24.27 1966642
20121012 24.23 24.27 23.77 23.95 1666545
20121015 24.05 24.25 23.90 24.24 1514775
20121016 24.37 24.48 24.17 24.19 2092334
20121017 24.30 24.44 24.18 24.41 1655279
20121018 24.43 24.72 24.34 24.70 2797150
20121019 24.63 24.64 24.25 24.38 2015667
20121022 24.34 24.51 24.17 24.50 1500381
20121023 24.56 24.61 24.07 24.19 2738216
20121024 24.27 24.35 24.09 24.13 1720368
20121025 24.34 24.49 23.96 24.04 1619084
20121026 24.00 24.04 23.52 23.75 2004715
20121031 23.90 24.01 22.95 23.72 2886126
20121101 23.71 24.08 23.50 23.65 2486414
20121102 23.73 23.76 22.50 23.02 5078701
20121105 22.55 23.32 22.52 23.22 2141777
20121106 23.25 23.76 23.15 23.53 3589377
20121107 23.32 23.34 22.83 22.94 2148035
20121108 22.94 23.26 22.85 23.12 2692111
20121109 22.94 23.29 22.73 23.01 1427886
20121112 23.02 23.19 22.85 23.01 1142496
20121113 22.84 23.14 22.71 22.77 1194234
20121114 22.82 22.94 22.31 22.36 1809761
20121115 22.56 22.76 22.36 22.56 2074184
20121116 22.56 22.74 22.19 22.73 1874954
20121119 22.97 23.14 22.85 23.12 1489741
20121120 23.05 23.05 22.69 22.90 2227310
20121121 23.01 23.17 22.89 23.15 1075530
20121123 23.14 23.35 23.09 23.35 421721
20121126 23.18 23.26 23.02 23.15 1230116
20121127 23.10 23.18 22.90 22.91 1292284
20121128 22.81 23.23 22.63 23.20 1170138
20121129 23.32 23.38 23.15 23.20 1034537
20121130 23.18 23.43 23.10 23.32 2027976
20121203 23.38 23.45 23.21 23.31 1306470
20121204 23.33 23.46 23.18 23.33 1346421
20121205 23.39 24.02 23.36 24.01 2439370
20121206 23.92 24.06 23.76 24.00 1567138
20121207 24.08 24.16 23.79 24.05 1548363
20121210 24.01 24.33 23.87 24.28 1949952
20121211 24.37 24.38 23.94 23.96 2906049
20121212 24.07 24.24 23.96 23.98 1694726
20121213 23.94 24.08 23.41 23.46 1990594
20121214 23.44 23.56 23.21 23.39 2305986
20121217 23.48 23.93 23.48 23.92 1433855
20121218 23.92 24.17 23.86 24.15 1851643
20121219 24.25 24.38 23.88 23.88 1967228
20121220 23.91 24.05 23.77 23.96 2224256
20121221 23.73 23.84 23.64 23.65 4127824
20121224 23.57 24.02 23.52 23.91 922810
20121226 23.93 24.02 23.77 23.85 866004
20121227 23.83 23.97 23.56 23.87 1573533
20121228 23.71 24.02 23.71 23.77 1306016
20121231 23.77 24.13 23.66 24.13 2252815
20130102 24.57 24.82 24.27 24.39 3629345
20130103 24.44 24.64 24.36 24.44 4056687
20130104 24.53 25.07 24.48 25.05 2391039
20130107 24.90 25.15 24.81 25.01 1656197
20130108 24.97 24.98 24.81 24.89 2601231
20130109 24.96 25.55 24.90 25.46 3083821
20130110 25.62 25.76 25.34 25.58 2788992
20130111 25.59 25.66 25.45 25.61 1311624
20130114 25.59 25.62 25.28 25.46 3198783
20130115 25.33 25.86 25.29 25.85 2834893
20130116 25.82 25.89 25.68 25.78 1676864
20130117 25.88 26.10 25.73 25.99 2319902
20130118 26.10 26.24 26.03 26.21 2342957
20130122 26.23 26.62 26.23 26.46 2817654
20130123 26.39 26.59 26.12 26.59 2442549
20130124 26.59 26.73 26.47 26.52 1719442
20130125 26.66 26.76 26.42 26.76 2337972
20130128 26.78 26.78 26.36 26.39 2108464
20130129 26.39 26.71 26.26 26.70 2167243
20130130 26.62 26.87 26.50 26.68 2155715
20130131 26.68 26.78 26.54 26.69 1784037
20130201 26.83 27.13 26.62 27.03 1738447
20130204 26.88 26.90 26.40 26.44 2574022
20130205 26.45 26.64 26.41 26.53 2720658
20130206 26.40 26.73 26.35 26.69 1859432
20130207 26.85 26.93 26.38 26.81 2434448
20130208 26.99 27.67 26.98 27.19 5598338
20130211 27.20 27.48 27.19 27.26 2730940
20130212 27.22 27.55 27.08 27.36 2410044
20130213 27.33 27.57 27.30 27.37 1596795
20130214 27.34 27.43 27.12 27.17 3371485
20130215 27.30 27.68 27.25 27.61 3774527
20130219 27.65 27.84 27.53 27.73 2911431
20130220 27.70 27.80 27.43 27.47 2391662
20130221 27.39 27.43 27.24 27.40 2638306
20130222 27.59 27.97 27.59 27.92 2330391
20130225 28.05 28.15 27.15 27.15 2223945
20130226 27.26 27.44 27.03 27.37 3214776
20130227 27.37 27.81 27.23 27.69 3127854
20130228 27.70 27.86 27.58 27.58 2362792
20130301 27.44 27.84 27.18 27.75 3353000
20130304 27.76 27.98 27.63 27.96 1922676
20130305 28.13 28.50 28.11 28.38 1683510
20130306 28.47 28.56 28.32 28.38 2208263
20130307 28.42 28.59 28.31 28.44 2131311
20130308 28.55 28.71 28.37 28.56 2494993
20130311 28.49 28.66 28.46 28.63 3179779
20130312 28.66 28.82 28.62 28.79 2011987
20130313 28.77 29.13 28.64 29.02 2531168
20130314 29.21 29.42 29.14 29.38 2874542
20130315 29.28 29.49 29.18 29.41 3013152
20130318 29.00 29.43 28.99 29.29 2077608
20130319 29.41 29.46 29.04 29.14 2012179
20130320 29.27 29.42 29.15 29.24 3268460
20130321 29.06 29.43 29.04 29.22 2023549
20130322 29.30 29.39 29.14 29.27 1733408
20130325 29.43 29.61 29.17 29.31 1588285
20130326 29.43 29.46 29.19 29.27 1835221
20130327 29.08 29.36 29.06 29.31 1154985
20130328 29.37 29.42 29.19 29.31 2677117
20130401 29.36 29.55 29.16 29.27 1678521
20130402 29.45 29.90 29.41 29.81 2116163
20130403 29.86 29.95 29.46 29.57 3241999
20130404 29.57 29.71 29.39 29.58 2752573
20130405 29.28 29.82 29.07 29.77 2224178
20130408 29.71 30.03 29.65 30.01 1907679
20130409 30.09 30.24 29.87 30.08 1750773
20130410 30.18 30.31 29.95 30.30 2048046
20130411 30.38 30.60 30.31 30.57 1478410
20130412 30.44 30.54 30.17 30.27 1663740
20130415 30.16 30.18 29.42 29.42 2445273
20130416 29.67 30.14 29.50 30.14 1865403
20130417 29.97 29.97 29.64 29.79 2018898
20130418 29.78 29.85 28.96 29.05 3529040
20130419 29.24 29.47 29.15 29.45 1679452
20130422 29.53 29.62 29.29 29.54 1049244
20130423 29.82 30.10 29.77 30.09 1685964
20130424 30.15 30.67 30.10 30.59 1790981
20130425 30.63 30.71 30.41 30.48 1137516
20130426 30.44 30.50 30.14 30.14 1244291
20130429 30.18 30.29 30.09 30.13 1137413
20130430 30.08 30.57 30.06 30.13 2909685
20130501 30.13 30.32 29.80 29.88 2291984
20130502 29.94 30.23 29.70 29.80 3370274
20130503 30.36 31.89 30.36 31.18 9769514
20130506 31.20 31.23 30.93 31.08 3730909
20130507 31.15 31.28 31.00 31.06 3399836
20130508 31.03 31.10 30.82 30.88 3950247
20130509 30.89 31.09 30.82 30.95 2357517
20130510 30.88 30.97 30.66 30.89 1571850
20130513 30.88 31.07 30.80 31.03 2380670
20130514 31.03 31.70 30.96 31.65 4397398
20130515 31.63 31.76 31.37 31.64 1724622
20130516 31.66 31.74 31.41 31.60 1930419
20130517 31.61 31.70 31.36 31.39 2376536
20130520 31.39 31.40 31.09 31.22 2088565
20130521 31.21 31.34 30.78 31.01 2149343
20130522 30.96 31.29 30.80 30.94 4453421
20130523 30.66 30.90 30.52 30.59 2372298
20130524 30.39 30.57 30.24 30.47 1769688
20130528 30.79 30.95 30.50 30.75 1868090
20130529 30.55 30.74 30.29 30.70 2342426
20130530 30.80 31.05 30.68 30.95 2038330
20130531 30.87 30.99 30.40 30.41 1640897
20130603 30.50 30.54 29.76 30.26 2766113
20130604 30.20 30.54 30.04 30.35 3210680
20130605 30.18 30.30 29.75 29.80 2191515
20130606 29.73 30.04 29.58 30.04 1807623
20130607 30.20 30.44 30.04 30.29 2315241
20130610 30.36 30.54 30.21 30.51 1593247
20130611 30.29 30.34 29.81 29.86 2144071
20130612 29.95 30.35 29.80 29.97 2007681
20130613 29.94 30.48 29.71 30.42 1865789
20130614 30.31 30.48 30.07 30.19 1788001
20130617 30.35 30.49 30.03 30.25 1546713
20130618 30.34 30.81 30.27 30.80 1109616
20130619 30.73 30.76 29.95 29.95 1986896
20130620 29.71 29.86 29.04 29.14 2929000
20130621 29.38 29.42 28.55 28.73 4750339
20130624 28.37 28.68 28.07 28.50 3267420
20130625 28.72 29.11 28.61 28.92 2712715
20130626 29.16 29.39 29.10 29.26 1835744
20130627 29.45 29.88 29.44 29.58 2157496
20130628 29.50 29.76 29.33 29.47 2718374
20130701 29.62 30.04 29.62 29.76 2046678
20130702 29.75 30.10 29.49 29.62 2342912
20130703 29.37 29.56 29.24 29.40 1037899
20130705 29.62 29.79 29.44 29.79 1663395
20130708 29.93 30.16 29.88 30.10 1499381
20130709 30.32 30.51 30.20 30.46 1316846
20130710 30.37 30.47 29.98 30.07 2483157
20130711 30.39 30.72 30.13 30.65 1660206
20130712 30.57 31.14 30.57 31.11 1537967
20130715 31.19 31.52 31.01 31.49 1932568
20130716 31.65 31.75 31.07 31.24 1870728
20130717 31.30 31.58 31.29 31.39 1627794
20130718 31.52 31.82 31.51 31.79 1475818
20130719 31.87 32.02 31.72 31.96 1288138
20130722 31.91 32.14 31.90 32.10 984805
20130723 32.14 32.19 31.28 31.33 2817977
20130724 31.44 31.54 30.83 30.91 2008092
20130725 30.84 31.24 30.72 31.22 1496397
20130726 31.06 31.34 30.92 31.31 1116510
20130729 31.18 31.37 31.10 31.11 2133418
20130730 30.87 31.16 30.17 30.53 3285221
20130731 30.59 30.80 30.46 30.47 2568560
20130801 30.78 31.21 30.76 31.16 1924439
20130802 31.05 31.29 30.94 31.05 1490429
20130805 30.94 31.07 30.73 30.77 1259740
20130806 30.91 30.91 30.39 30.49 2591608
20130807 30.36 30.44 30.06 30.32 1521709
20130808 30.42 30.44 30.12 30.14 2561769
20130809 30.14 30.23 29.88 29.97 2020646
20130812 29.81 30.10 29.70 29.87 1077925
20130813 29.91 30.15 29.74 29.91 1562970
20130814 29.91 30.18 29.87 30.04 2324597
20130815 29.79 29.88 29.48 29.52 1175263
20130816 29.41 29.80 29.40 29.57 1273219
20130819 29.50 29.60 29.24 29.25 1501851
20130820 29.35 29.65 29.19 29.54 1277026
20130821 29.46 29.85 29.31 29.56 2612496
20130822 29.60 30.05 29.59 29.94 1138530
20130823 30.05 30.19 29.95 30.05 1058889
20130826 30.14 30.20 29.93 29.93 947454
20130827 29.54 29.62 29.24 29.28 1582417
20130828 29.24 29.38 28.95 29.04 3240153
20130829 28.93 29.28 28.93 29.13 1245026
20130830 29.08 29.15 28.65 28.73 2986621
20130903 29.20 29.39 29.05 29.28 2292699
20130904 29.27 29.57 29.21 29.45 2444572
20130905 29.46 29.54 29.30 29.30 1227636
20130906 29.48 29.49 28.80 29.10 1217656
20130909 29.17 29.46 29.11 29.38 1342364
20130910 29.57 29.73 29.51 29.73 1174954
20130911 29.78 30.06 29.76 29.86 1772853
20130912 29.83 29.87 29.56 29.59 1890230
20130913 29.73 29.91 29.70 29.79 1181253
20130916 29.93 30.15 29.76 30.05 1719797
20130917 30.06 30.31 30.02 30.19 1130451
20130918 30.13 30.79 30.07 30.78 2047144
20130919 30.80 30.89 30.56 30.65 3018428
20130920 30.68 30.87 30.59 30.70 2283845
20130923 30.49 30.71 30.43 30.49 1318706
20130924 30.46 30.48 30.11 30.13 2328195
20130925 30.17 30.33 30.08 30.19 2946322
20130926 30.28 30.35 30.06 30.23 1239840
20130927 29.58 30.41 29.58 30.27 1394704
20130930 29.95 30.12 29.84 30.09 1896786
20131001 30.12 30.37 30.07 30.25 1463533
20131002 30.09 30.53 30.08 30.52 2227102
20131003 30.42 30.47 29.99 30.14 1275790
20131004 30.16 30.44 30.10 30.41 951005
20131007 30.26 30.68 29.52 30.37 1322393
20131008 30.43 30.45 29.87 29.88 1424817
20131009 29.94 29.95 29.65 29.86 1587978
20131010 30.21 30.54 30.20 30.54 1677701
20131011 30.45 30.68 30.39 30.56 1853358
20131014 30.38 30.74 30.38 30.71 1247931
20131015 30.71 30.77 30.32 30.34 1221608
20131016 30.56 31.04 30.56 31.03 1209727
20131017 30.83 31.34 30.81 31.31 1098290
20131018 31.48 31.50 31.15 31.32 1258993
20131021 31.38 31.44 31.09 31.12 1191291
20131022 31.21 31.52 31.21 31.38 2007403
20131023 31.26 31.27 30.83 30.97 1302933
20131024 31.00 31.20 30.99 31.19 1295456
20131025 31.15 31.15 30.84 30.93 949059
20131028 30.85 30.90 30.70 30.81 4080972
20131029 30.90 30.94 30.75 30.80 2648781
20131030 30.83 30.83 30.37 30.40 2799446
20131031 29.48 29.88 29.32 29.85 5955225
20131101 29.85 29.89 29.47 29.60 3540277
20131104 29.56 29.79 29.32 29.79 1639907
20131105 29.78 30.05 29.69 29.91 1987123
20131106 30.15 30.27 30.02 30.10 2713103
20131107 30.22 30.36 30.02 30.03 2553015
20131108 30.03 30.53 30.02 30.51 1732703
20131111 30.57 30.71 30.45 30.69 2103272
20131112 30.59 30.65 30.06 30.16 2443319
20131113 29.91 30.32 29.91 30.32 2589580
20131114 30.41 30.70 30.36 30.60 1447555
20131115 30.57 30.69 30.47 30.65 1951275
20131118 30.60 30.90 30.60 30.68 1588797
20131119 30.26 30.77 30.26 30.46 1900370
20131120 30.65 30.65 30.13 30.19 1806448
20131121 30.32 30.73 30.29 30.56 1275176
20131122 30.56 30.82 30.56 30.80 1835229
20131125 30.92 31.03 30.88 30.91 1354452
20131126 30.80 31.40 30.80 31.40 3117779
20131127 31.41 31.50 31.25 31.34 1236460
20131129 31.39 31.53 31.21 31.23 813347
20131202 30.02 30.73 29.95 30.44 3758337
20131203 30.32 30.40 30.00 30.13 3733141
20131204 29.97 30.07 29.69 29.94 3356222
20131205 29.80 29.96 29.66 29.72 1816076
20131206 30.06 30.13 29.91 30.02 1682003
20131209 30.14 30.30 30.14 30.21 1934785
20131210 30.16 30.34 29.99 29.99 1951070
20131211 30.03 30.08 29.42 29.46 2869172
20131212 29.42 29.60 29.34 29.34 1748256
20131213 29.42 29.43 29.05 29.08 1997745
20131216 29.26 29.37 29.08 29.31 3444821
20131217 29.33 29.63 29.27 29.47 2165566
20131218 29.49 30.03 29.46 30.00 2626412
20131219 29.93 30.25 29.91 30.15 1773746
20131220 30.18 30.52 30.18 30.50 2642725
20131223 30.69 30.81 30.64 30.74 1710023
20131224 30.73 30.95 30.73 30.93 396715
20131226 31.06 31.18 31.01 31.09 729910
20131227 31.13 31.21 30.98 31.08 713801
20131230 31.12 31.37 31.12 31.28 1016511
20131231 31.36 31.42 31.18 31.23 1175258
20140102 31.10 31.24 30.62 30.65 2067382
20140103 30.68 30.79 30.19 30.22 2561669
20140106 30.25 30.42 29.76 29.79 3155875
20140107 29.89 30.11 29.61 29.79 2878654
20140108 29.79 29.81 29.64 29.81 3090826
20140109 29.88 29.92 29.71 29.82 1842567
20140110 29.85 29.97 29.71 29.84 1663326
20140113 29.72 29.83 29.26 29.29 2211549
20140114 29.37 29.64 29.35 29.55 1821971
20140115 29.60 29.67 29.37 29.38 2124682
20140116 29.32 29.45 29.14 29.40 2175660
20140117 29.39 29.39 29.25 29.37 2124070
20140121 29.47 29.65 29.33 29.64 2158735
20140122 29.67 29.81 29.53 29.76 1760797
20140123 29.63 29.63 29.15 29.18 2760383
20140124 28.88 28.93 28.21 28.26 4148732
20140127 28.30 28.38 27.88 28.06 3439825
20140128 28.12 28.98 28.11 28.92 3150675
20140129 28.64 28.82 28.26 28.31 2384672
20140130 28.55 28.79 28.40 28.71 1248463
20140131 28.28 28.50 28.12 28.19 1437797
20140203 28.19 28.20 27.38 27.46 2496927
20140204 27.62 27.74 27.39 27.52 2063202
20140205 27.42 27.61 27.26 27.42 2664238
20140206 27.57 28.05 27.53 28.01 2307592
20140207 28.14 28.35 27.87 28.32 1754986
20140210 28.23 28.46 28.15 28.42 1648542
20140211 28.42 28.84 28.33 28.76 1931065
20140212 28.56 28.59 28.30 28.44 2499985
20140213 28.10 28.36 28.03 28.33 2996108
20140214 28.26 28.74 28.25 28.67 1785471
20140218 28.75 28.93 28.73 28.85 1433311
20140219 28.72 28.98 28.50 28.53 1257639
20140220 28.60 28.81 28.37 28.74 1039349
20140221 28.84 28.96 28.60 28.87 1784655
20140224 28.87 29.30 28.81 29.16 2020787
20140225 29.10 29.17 28.87 29.00 1775989
20140226 29.08 29.30 28.91 29.25 2291891
20140227 29.20 29.50 29.15 29.38 1729904
20140228 29.39 29.85 29.39 29.82 2533019
20140303 29.40 29.63 29.40 29.53 1865507
20140304 29.85 29.91 29.69 29.79 2155167
20140305 29.74 29.92 29.58 29.80 2412302
20140306 29.89 30.32 29.81 30.10 2355614
20140307 30.25 30.37 29.96 30.11 1936877
20140310 29.65 30.18 29.65 30.15 1896196
20140311 30.19 30.22 29.81 29.86 1874071
20140312 29.83 29.93 29.65 29.88 1542615
20140313 30.00 30.11 29.46 29.50 3261702
20140314 29.44 29.90 29.44 29.55 3148212
20140317 29.73 29.96 29.65 29.88 1401842
20140318 29.91 30.12 29.91 30.03 1237033
20140319 30.10 30.14 29.71 29.87 1333890
20140320 29.77 30.06 29.72 29.99 958835
20140321 30.28 30.56 30.05 30.12 3610388
20140324 30.21 30.32 30.04 30.04 1578011
20140325 30.20 30.36 30.10 30.16 1681359
20140326 30.30 30.39 29.95 30.02 1895154
20140327 30.29 30.29 29.70 29.81 1744747
20140328 30.07 30.25 29.90 30.19 1867568
20140331 30.39 30.84 30.37 30.81 3739294
20140401 30.90 30.96 30.46 30.55 2080958
20140402 30.52 30.75 30.51 30.63 1350219
20140403 30.72 30.99 30.61 30.97 1382471
20140404 31.17 31.36 30.76 30.77 2100126
20140407 30.71 30.86 30.42 30.45 2503782
20140408 30.42 30.67 30.28 30.57 2745367
20140409 30.69 30.77 30.53 30.69 2282076
20140410 30.74 30.77 30.24 30.24 1753469
20140411 30.78 30.78 30.11 30.52 2678328
20140414 30.82 30.86 30.38 30.62 1514014
20140415 30.77 30.97 30.57 30.89 2266051
20140416 31.08 31.10 30.61 30.75 2599625
20140417 30.74 30.87 30.61 30.79 1374661
20140421 30.74 30.79 30.61 30.71 670495
20140422 30.72 30.87 30.63 30.74 1209244
20140423 30.26 31.10 30.26 31.01 1282774
20140424 31.13 31.17 30.94 31.11 822626
20140425 31.07 31.18 30.86 30.95 860558
20140428 31.54 31.54 30.68 30.93 1845154
20140429 31.00 31.20 30.99 31.12 1028815
20140430 31.06 31.11 30.72 30.91 2080349
20140501 30.99 31.35 30.93 31.31 1882375
20140502 31.12 32.00 31.12 31.38 2526399
20140505 31.30 31.67 31.19 31.49 2149924
20140506 31.35 31.44 31.20 31.36 2315443
20140507 31.41 31.81 31.41 31.53 2680153
20140508 31.56 31.91 31.52 31.68 1802455
20140509 31.68 31.75 31.36 31.59 1459956
20140512 31.69 32.02 31.69 31.91 2081262
20140513 31.92 32.16 31.90 32.11 2124974
20140514 32.10 32.10 31.68 31.78 1759656
20140515 31.62 31.62 31.30 31.51 2829141
20140516 31.53 31.68 31.31 31.63 1932781
20140519 31.59 31.81 31.51 31.78 2166253
20140520 31.72 31.91 31.70 31.82 1867973
20140521 31.91 32.02 31.77 31.90 979626
20140522 31.90 32.11 31.85 32.00 1108431
20140523 31.89 32.18 31.89 32.02 1023339
20140527 32.13 32.17 31.99 32.00 1114922
20140528 32.00 32.05 31.84 31.89 1265938
20140529 31.92 32.04 31.82 31.91 1237946
20140530 31.88 32.08 31.86 32.01 1361071
20140602 32.15 32.19 31.89 32.03 986624
20140603 31.95 31.96 31.80 31.93 833377
20140604 32.40 32.72 32.24 32.70 2964132
20140605 32.66 32.79 32.46 32.61 1677403
20140606 32.65 32.91 32.65 32.80 1336121
20140609 32.75 32.94 32.65 32.68 1394033
20140610 32.57 32.79 32.49 32.70 871106
20140611 32.69 32.71 32.41 32.47 1236615
20140612 32.49 32.64 32.31 32.36 1714628
20140613 32.45 32.57 32.30 32.51 1082795
20140616 32.41 32.46 32.21 32.31 1648820
20140617 32.25 32.41 32.20 32.39 1546173
20140618 32.37 32.50 32.21 32.48 1129022
20140619 32.45 32.59 32.35 32.58 1246406
20140620 32.65 32.75 32.47 32.50 2098673
20140623 32.49 32.76 32.46 32.55 885171
20140624 32.44 32.68 32.39 32.44 895567
20140625 32.32 32.56 32.25 32.38 911312
20140626 32.35 32.40 31.97 32.24 806142
20140627 32.20 32.37 32.15 32.26 1321499
20140630 32.27 32.47 32.15 32.43 1210878
20140701 32.62 32.89 32.62 32.74 1032531
20140702 32.74 32.86 32.58 32.59 1436258
20140703 32.67 32.92 32.67 32.85 668975
20140707 32.73 33.02 32.68 32.94 1467446
20140708 32.84 32.88 32.59 32.72 2322742
20140709 32.73 33.08 32.73 33.08 1520839
20140710 32.84 33.06 32.59 33.01 2167004
20140711 32.99 33.59 32.95 33.53 2126732
20140714 33.72 33.91 33.66 33.69 1503277
20140715 33.73 34.06 33.71 33.84 1535474
20140716 33.91 34.00 33.81 33.88 1366313
20140717 33.74 33.99 33.43 33.51 2825785
20140718 33.54 33.58 33.32 33.43 1498432
20140721 33.43 33.44 33.13 33.22 2047400
20140722 33.21 33.28 33.06 33.22 1515288
20140723 33.15 33.47 33.15 33.43 1027384
20140724 33.44 33.45 33.18 33.26 1833324
20140725 33.07 33.12 32.74 32.74 2170234
20140728 32.71 32.91 32.57 32.71 2384209
20140729 34.84 35.19 33.17 33.19 4888829
20140730 33.35 33.35 32.57 32.59 2681049
20140731 32.31 32.58 31.90 31.94 2668937
20140801 31.78 32.35 31.76 32.22 2628262
20140804 32.14 32.22 31.76 32.07 3514442
20140805 32.04 32.05 31.74 31.84 1995622
20140806 31.80 31.94 31.75 31.82 1782252
20140807 31.98 32.04 31.65 31.69 1501763
20140808 31.73 31.97 31.54 31.87 1590078
20140811 32.00 32.00 31.79 31.84 2319512
20140812 31.81 32.04 31.81 31.94 3036732
20140813 32.10 32.10 31.88 31.94 4347634
20140814 31.99 32.59 31.96 32.52 2276212
20140815 32.68 32.87 32.30 32.66 4817269
20140818 32.87 33.05 32.85 32.94 1385086
20140819 32.89 33.15 32.89 33.03 1032027
20140820 33.03 33.24 32.98 33.09 1077446
20140821 33.20 33.53 33.09 33.43 1080575
20140822 33.39 33.51 33.28 33.32 936444
20140825 33.46 33.69 33.34 33.62 994278
20140826 33.60 33.81 33.59 33.64 738416
20140827 33.57 33.88 33.57 33.84 1227431
20140828 33.69 33.95 33.64 33.76 780101
20140829 33.77 33.97 33.73 33.86 856002
20140902 34.01 34.12 33.84 33.88 1348549
20140903 34.08 34.26 33.75 33.79 1067757
20140904 33.85 34.03 33.62 33.66 1101165
20140905 33.60 33.85 33.52 33.74 1328362
20140908 33.75 33.79 33.43 33.66 1084915
20140909 33.54 33.56 33.26 33.40 1110148
20140910 33.43 33.59 33.31 33.47 1078960
20140911 33.45 33.62 33.31 33.55 921562
20140912 33.43 33.51 33.19 33.28 1621925
20140915 33.27 33.60 33.19 33.39 1370389
20140916 33.37 33.70 33.32 33.44 1309112
20140917 33.44 33.61 33.36 33.40 1372699
20140918 33.61 33.93 33.60 33.89 1540155
20140919 34.01 34.06 33.77 33.89 2082705
20140922 33.85 33.93 33.61 33.62 1338043
20140923 33.53 33.56 33.12 33.12 1333321
20140924 33.09 33.68 33.07 33.63 1271844
20140925 33.49 33.58 33.16 33.16 1836694
20140926 33.20 33.44 33.05 33.25 1619614
20140929 33.07 33.20 32.99 33.09 1693648
20140930 33.08 33.18 32.95 33.02 1265415
20141001 33.02 33.22 32.87 33.01 2648360
20141002 32.95 33.22 32.76 33.06 1715146
20141003 33.21 33.49 33.17 33.45 2489241
20141006 33.34 33.41 33.08 33.18 1907012
20141007 33.00 33.18 32.71 32.72 2040113
20141008 32.76 33.06 32.65 33.05 3590414
20141009 33.18 33.18 32.34 32.40 2240317
20141010 32.45 32.78 32.29 32.30 1749802
20141013 32.21 32.45 31.85 31.86 1775920
20141014 31.99 32.36 31.96 32.05 2039410
20141015 31.65 31.74 30.69 31.69 5657248
20141016 31.20 32.08 31.19 31.96 3290058
20141017 32.18 32.25 31.89 32.09 1901688
20141020 32.01 32.33 31.96 32.29 1184349
20141021 32.37 32.58 32.28 32.47 4789931
20141022 32.55 32.71 32.45 32.46 3899811
20141023 32.69 32.74 32.26 32.33 2264426
20141024 32.32 32.82 32.27 32.60 3387699
20141027 32.60 33.03 32.36 32.97 4270586
20141028 33.41 33.62 33.07 33.29 3746318
20141029 33.28 33.41 33.05 33.25 2015000
20141030 33.19 33.68 33.14 33.49 2655392
20141031 33.89 33.90 33.66 33.73 2358652
20141103 33.67 33.80 33.56 33.71 1498065
20141104 33.75 34.00 33.66 33.99 1914044
20141105 33.97 34.29 33.33 34.24 1713136
20141106 34.24 34.33 34.05 34.18 1275360
20141107 34.10 34.23 34.07 34.20 1179627
20141110 34.20 34.38 34.12 34.31 1332518
20141111 34.41 34.48 34.31 34.37 1192686
20141112 34.26 34.51 34.24 34.48 1726095
20141113 34.54 34.58 34.26 34.46 1487116
20141114 34.44 34.59 34.32 34.40 1416396
20141117 34.29 34.56 34.25 34.51 1556027
20141118 34.50 34.79 34.48 34.67 1431866
20141119 34.60 34.84 34.56 34.80 1776322
20141120 34.69 34.98 34.63 34.98 1250949
20141121 35.22 35.30 35.13 35.25 1753217
20141124 35.32 35.43 35.16 35.40 1406853
20141125 35.42 35.47 35.20 35.37 1062297
20141126 35.46 35.46 35.22 35.42 1016792
20141128 35.53 35.68 35.29 35.36 844313
20141201 35.27 35.42 35.12 35.21 1731118
20141202 35.19 35.36 35.16 35.23 1836594
20141203 35.28 35.57 35.24 35.52 1484102
20141204 35.52 35.71 35.46 35.61 1305897
20141205 35.68 35.92 35.54 35.60 1399621
20141208 35.58 36.19 35.58 36.14 1434277
20141209 35.84 35.92 35.46 35.80 1470039
20141210 35.65 35.82 35.24 35.27 1411173
20141211 35.37 35.84 35.19 35.28 2226700
20141212 35.09 35.35 34.72 34.73 1635200
20141215 34.88 35.15 34.45 34.70 1781600
20141216 34.58 35.60 34.53 35.01 2646400
20141217 33.87 33.97 32.88 33.66 9582400
20141218 33.24 33.76 33.00 33.16 7649900
20141219 33.42 33.70 33.32 33.54 6125400
20141222 33.79 34.05 33.50 33.99 3703000
20141223 34.03 34.53 33.97 34.37 2235800
20141224 34.39 34.50 34.15 34.26 803600
20141226 34.31 34.44 34.24 34.24 1133000
20141229 34.21 34.67 34.21 34.50 1348900
20141230 34.53 34.81 34.39 34.75 1719800
20141231 34.74 34.86 34.36 34.37 1448900