20000103 29.95 30.13 29.13 29.66 867613
20000104 29.57 29.61 28.90 28.99 1526015
20000105 29.47 30.04 29.04 29.85 3573150
20000106 29.75 30.99 29.61 30.89 4107419
20000107 30.80 32.51 30.80 32.51 2178237
20000110 25.10 26.43 21.38 22.91 11281990
20000111 22.53 22.53 20.82 21.48 8687568
20000112 21.67 21.76 20.91 21.20 3987626
20000113 21.58 23.10 21.25 23.10 3465849
20000114 23.00 23.10 22.43 22.77 2371142
20000118 22.24 22.34 21.82 21.86 1973628
20000119 21.48 22.01 20.58 20.77 3699649
20000120 20.77 20.87 19.48 20.06 1816622
20000121 20.34 20.34 19.06 19.44 1524831
20000124 19.58 19.92 18.21 18.44 1888945
20000125 18.54 18.72 17.30 17.83 2920139
20000126 17.49 19.20 17.49 19.20 2960508
20000127 19.86 20.72 19.82 20.11 3331196
20000128 20.11 20.11 18.89 19.68 1328376
20000131 19.68 19.68 18.97 19.68 852491
20000201 19.86 20.34 19.68 20.01 1078664
20000202 20.01 20.77 19.96 20.77 1651199
20000203 20.68 21.00 20.11 20.77 1488012
20000204 20.84 21.12 20.65 20.84 855983
20000207 20.74 21.22 20.69 21.17 1136917
20000208 21.37 21.80 19.63 20.35 1356002
20000209 20.22 20.26 18.58 18.73 1088116
20000210 18.78 19.21 17.96 17.96 1395409
20000211 18.39 18.54 18.16 18.35 1513106
20000214 18.16 19.11 17.82 18.68 2071844
20000215 18.68 18.92 17.96 18.25 1561255
20000216 18.35 18.39 17.67 17.92 1061367
20000217 18.01 18.01 17.63 17.72 1586961
20000218 17.67 17.96 17.39 17.39 1368007
20000222 17.43 17.77 17.43 17.58 1415895
20000223 17.48 17.77 17.15 17.15 2345602
20000224 17.24 17.48 16.71 16.95 1469263
20000225 16.95 16.95 16.39 16.39 1741716
20000228 16.57 16.81 16.39 16.48 1004475
20000229 16.39 16.43 15.86 16.14 1600140
20000301 16.09 17.92 16.05 17.67 1586178
20000302 17.67 17.72 17.53 17.72 1537898
20000303 17.92 18.68 17.67 18.25 936753
20000306 18.16 18.25 17.63 17.86 744027
20000307 17.77 17.77 17.15 17.15 904784
20000308 17.15 17.20 16.62 16.67 1139397
20000309 16.77 17.05 16.57 16.67 2778030
20000310 17.05 17.05 16.52 16.52 817229
20000313 16.52 16.95 16.48 16.71 1264141
20000314 16.77 16.91 16.52 16.67 1036444
20000315 16.81 18.68 16.71 18.44 1568823
20000316 18.44 20.93 18.39 20.74 2380963
20000317 21.08 21.08 19.59 19.83 1309810
20000320 19.25 19.69 18.92 19.25 1099468
20000321 18.78 20.45 18.78 20.45 947322
20000322 20.31 20.84 19.88 20.65 905698
20000323 20.84 22.52 20.26 22.22 1122564
20000324 22.52 23.67 22.42 23.47 2683689
20000327 23.37 23.47 22.70 22.95 2187062
20000328 22.70 22.99 22.22 22.46 1020394
20000329 22.65 22.70 22.13 22.46 989730
20000330 22.46 25.48 22.32 24.67 2883853
20000331 24.62 25.05 24.29 24.72 4085361
20000403 24.72 24.76 23.57 24.19 850502
20000404 24.91 24.91 22.52 23.33 1026657
20000405 23.52 23.85 22.85 22.99 1499536
20000406 23.37 23.57 22.99 23.08 780562
20000407 23.08 23.23 22.42 22.42 919921
20000410 22.46 22.46 21.41 21.65 1662251
20000411 21.65 21.93 21.55 21.70 731369
20000412 21.50 22.56 21.31 21.65 2382268
20000413 21.65 21.65 20.88 20.93 909873
20000414 20.93 20.93 19.54 19.69 1116431
20000417 19.07 19.88 18.92 19.21 2533761
20000418 19.25 19.59 18.73 19.45 2509622
20000419 19.63 20.16 19.45 19.54 1001343
20000420 19.54 20.22 19.30 20.02 1017393
20000424 19.78 20.69 19.69 20.40 909873
20000425 20.40 21.50 20.02 21.31 1930528
20000426 21.31 21.41 20.50 20.74 1600140
20000427 20.55 20.60 19.63 20.07 1061628
20000428 20.24 21.06 19.90 20.91 1602613
20000501 20.96 23.09 20.82 22.12 1305407
20000502 22.03 22.03 20.87 21.73 1177829
20000503 21.59 21.83 20.09 20.29 758350
20000504 20.48 23.28 20.48 22.71 2014588
20000505 22.41 23.14 22.17 22.85 938589
20000508 22.71 23.91 22.61 23.43 744246
20000509 23.43 24.15 23.43 23.87 1213411
20000510 23.91 24.92 23.91 24.54 1624610
20000511 24.58 25.26 24.30 24.64 891232
20000512 24.54 25.50 24.54 25.16 981028
20000515 25.16 26.62 25.03 26.37 961361
20000516 26.66 26.90 25.94 26.52 859532
20000517 26.32 26.32 25.21 25.50 1017775
20000518 25.50 26.23 25.50 25.94 855391
20000519 25.60 25.74 24.73 25.50 1109770
20000522 25.50 26.28 25.50 26.08 762878
20000523 26.04 26.32 25.50 26.13 642158
20000524 25.50 27.05 25.50 27.00 1401801
20000525 27.05 27.68 26.86 27.00 1042229
20000526 27.05 27.24 26.96 27.05 563231
20000530 26.96 27.68 26.96 27.63 434489
20000531 27.14 27.63 27.05 27.14 731954
20000601 27.05 27.73 26.86 27.34 819033
20000602 27.24 28.55 27.14 28.26 804024
20000605 28.16 28.36 26.90 27.14 656908
20000606 26.96 27.20 26.96 27.05 1548658
20000607 27.10 28.16 27.00 27.58 491808
20000608 27.39 27.39 26.66 26.90 429054
20000609 27.10 27.73 27.10 27.53 818645
20000612 27.63 28.12 27.24 27.39 631031
20000613 27.39 28.12 27.29 28.06 1249122
20000614 28.06 28.40 27.87 28.16 879458
20000615 28.16 28.30 27.53 27.82 1360656
20000616 27.82 27.97 27.63 27.68 992673
20000619 27.48 27.63 27.05 27.05 849051
20000620 27.05 27.14 26.76 26.76 325155
20000621 26.76 26.81 25.31 25.41 1245888
20000622 25.41 25.41 24.20 24.69 2394992
20000623 24.88 25.36 24.73 24.92 958256
20000626 25.03 25.55 24.78 24.88 779311
20000627 25.31 25.65 24.92 25.12 559349
20000628 25.21 26.23 25.12 25.19 968607
20000629 24.92 25.26 24.25 25.03 962137
20000630 25.03 25.07 23.57 24.01 923838
20000703 24.05 24.39 24.01 24.30 636077
20000705 24.15 24.73 24.11 24.20 1044041
20000706 24.20 24.44 23.96 24.25 641899
20000707 24.25 24.44 23.91 24.20 917498
20000710 24.30 24.30 23.91 24.11 553138
20000711 24.11 24.39 23.96 24.39 620291
20000712 24.35 25.31 24.35 24.97 911546
20000713 25.07 25.36 24.88 25.03 1014799
20000714 25.21 25.41 24.73 25.03 753045
20000717 24.82 24.82 22.80 23.14 1931003
20000718 23.28 23.28 22.41 23.04 1157256
20000719 23.04 23.77 22.99 23.43 745022
20000720 23.23 24.01 23.09 23.67 506170
20000721 23.81 23.96 23.04 23.57 546410
20000724 23.28 23.28 22.75 22.95 562196
20000725 22.95 25.31 22.95 25.12 1615940
20000726 27.63 28.16 26.96 27.39 3857089
20000727 27.44 28.21 27.39 27.97 1402448
20000728 27.95 27.95 26.68 27.29 1512366
20000731 27.80 28.48 27.70 27.99 1554933
20000801 27.90 27.90 26.83 27.36 1319719
20000802 27.99 29.16 27.90 28.77 3287209
20000803 28.58 29.79 28.58 29.79 1605474
20000804 30.13 30.81 29.94 30.33 1618463
20000807 30.18 30.42 29.79 30.37 647514
20000808 30.18 30.42 29.35 30.18 1555705
20000809 29.98 30.03 28.92 29.25 1552876
20000810 29.07 29.07 28.09 28.48 966834
20000811 28.62 29.89 28.58 29.35 1562006
20000814 29.16 29.84 28.77 29.60 708857
20000815 29.74 29.74 28.62 29.31 953331
20000816 29.21 29.50 28.58 28.82 612920
20000817 29.01 29.16 28.62 29.11 660503
20000818 28.97 28.97 28.48 28.68 518397
20000821 28.62 28.92 28.48 28.72 297072
20000822 28.72 29.01 28.29 28.86 549004
20000823 29.07 29.16 28.14 28.23 600574
20000824 28.23 28.43 28.14 28.14 845690
20000825 28.19 28.68 28.09 28.29 486632
20000828 27.90 28.62 27.90 28.43 748853
20000829 27.99 28.38 27.70 28.29 421559
20000830 28.14 29.64 28.14 28.77 454867
20000831 28.68 29.74 28.62 28.93 611891
20000901 29.25 29.35 27.22 27.46 1010945
20000905 27.56 28.43 27.56 28.19 790906
20000906 28.29 28.86 28.19 28.77 686223
20000907 28.58 29.11 27.90 29.01 558778
20000908 29.01 29.94 28.82 29.79 494991
20000911 29.84 30.57 29.79 30.52 1458610
20000912 30.91 30.91 30.62 30.81 997827
20000913 30.81 30.81 29.60 30.18 1215551
20000914 29.98 30.52 29.64 29.94 1041552
20000915 30.13 30.23 29.74 29.79 1130159
20000918 29.55 29.55 28.09 28.09 967220
20000919 27.60 28.86 27.60 28.43 1992953
20000920 28.34 28.48 27.99 28.29 721717
20000921 28.09 28.38 27.51 27.80 1275094
20000922 27.80 29.01 27.65 29.01 1277152
20000925 29.01 30.33 28.48 30.13 1920164
20000926 30.13 30.13 29.11 29.35 747052
20000927 29.35 30.52 29.31 30.37 1005543
20000928 30.37 32.66 30.37 31.97 3810622
20000929 31.83 32.42 30.52 30.52 2234212
20001002 30.33 31.40 29.46 30.91 929925
20001003 30.52 31.34 30.42 30.57 788591
20001004 30.76 31.45 30.13 30.23 641984
20001005 30.42 31.45 30.33 31.06 883757
20001006 31.06 31.40 29.64 29.98 638126
20001009 29.94 30.67 29.64 29.84 464384
20001010 30.03 30.28 29.60 29.70 518011
20001011 29.60 30.23 29.55 29.70 691496
20001012 29.35 29.35 28.14 28.23 1319976
20001013 28.82 29.16 28.62 28.72 853149
20001016 28.72 29.16 28.48 29.07 508237
20001017 28.86 29.07 28.43 28.43 650729
20001018 28.48 28.86 27.95 28.68 1795806
20001019 28.77 29.94 28.68 29.46 2041951
20001020 29.25 29.55 29.11 29.25 618835
20001023 29.46 30.52 29.40 29.60 1614605
20001024 29.94 31.01 29.94 30.96 1458996
20001025 30.81 31.97 30.81 31.54 1693567
20001026 31.79 31.79 29.84 30.23 965676
20001027 31.01 31.88 31.01 31.06 1632481
20001030 31.06 32.90 31.06 32.61 1648556
20001031 32.44 32.64 31.90 32.39 1420768
20001101 32.49 32.92 31.36 31.75 990034
20001102 25.40 26.19 24.23 25.94 23238236
20001103 25.40 25.50 22.28 23.50 14644934
20001106 24.04 24.43 21.98 23.60 7722114
20001107 23.54 24.53 23.54 24.33 5577530
20001108 24.53 24.97 23.06 23.40 3794087
20001109 23.60 24.04 23.15 23.45 2174391
20001110 23.65 24.33 23.60 24.33 1786897
20001113 24.14 24.33 23.11 24.04 1471171
20001114 23.84 24.19 23.75 23.89 1140989
20001115 23.94 24.04 23.40 23.79 4597218
20001116 23.94 24.38 23.75 24.23 1079456
20001117 24.28 24.62 24.19 24.28 1470148
20001120 24.23 24.28 23.36 23.60 794049
20001121 23.45 23.69 23.40 23.69 682751
20001122 23.54 23.54 23.36 23.36 1287595
20001124 23.40 23.69 23.40 23.40 449795
20001127 23.50 24.08 23.45 23.84 1378296
20001128 23.65 23.94 23.45 23.50 1288234
20001129 23.45 24.47 23.40 24.43 1783827
20001130 24.47 24.53 23.79 24.28 1228748
20001201 24.43 24.82 23.75 23.89 1454669
20001204 23.89 24.08 23.45 23.54 1172971
20001205 23.75 24.04 23.54 23.94 3732298
20001206 23.94 25.55 23.89 24.58 1718456
20001207 24.53 25.45 24.53 25.16 1860968
20001208 25.36 26.38 25.11 25.89 1486011
20001211 25.89 25.99 25.55 25.75 932978
20001212 25.75 25.89 25.40 25.40 987732
20001213 25.70 25.70 24.77 24.92 1042485
20001214 24.77 24.87 23.84 24.43 2914454
20001215 24.43 24.82 24.28 24.33 2593355
20001218 24.53 24.97 24.53 24.72 874004
20001219 24.92 24.92 24.38 24.47 679681
20001220 24.47 24.87 24.33 24.47 1015748
20001221 24.92 25.36 24.58 25.16 848674
20001222 25.11 25.70 25.01 25.21 737505
20001226 25.16 25.55 25.01 25.50 636441
20001227 25.80 27.31 25.75 27.21 1215827
20001228 27.06 27.06 26.62 26.97 1697348
20001229 26.77 27.31 26.77 26.77 752856
20010102 26.77 26.87 26.14 26.23 1046067
20010103 26.28 26.77 26.19 26.67 1661400
20010104 26.48 27.31 26.38 26.53 3561642
20010105 26.43 26.48 25.11 25.36 1978150
20010108 25.60 26.14 25.55 25.89 1132546
20010109 25.84 26.04 25.65 25.75 831404
20010110 25.01 25.84 25.01 25.55 720490
20010111 25.55 26.38 25.55 25.94 1434072
20010112 25.80 25.84 24.08 24.87 1317914
20010116 24.72 26.14 24.62 25.65 893960
20010117 25.75 25.99 25.36 25.45 666249
20010118 25.80 25.84 25.40 25.70 1287211
20010119 25.80 25.89 25.26 25.80 1138942
20010122 25.75 26.82 25.65 26.53 1006281
20010123 26.87 27.21 26.38 27.16 1048497
20010124 27.06 27.95 26.87 27.31 1045171
20010125 27.51 27.75 27.02 27.36 981335
20010126 26.87 27.31 26.23 26.48 1370620
20010129 26.48 26.69 25.72 26.62 1282989
20010130 26.46 27.73 25.87 27.45 1263160
20010131 27.25 27.74 26.93 27.48 1314076
20010201 27.48 27.73 26.69 27.07 825135
20010202 27.07 27.66 27.07 27.13 1265079
20010205 27.33 28.04 27.14 27.66 830636
20010206 27.66 27.81 27.33 27.65 482595
20010207 27.65 27.99 27.62 27.67 555442
20010208 27.53 28.71 27.33 27.92 1745783
20010209 27.84 28.57 27.57 28.54 871112
20010212 28.34 29.22 28.24 29.18 923109
20010213 28.99 29.30 28.44 29.19 1148769
20010214 29.06 30.03 29.02 29.89 1946271
20010215 29.77 30.01 28.63 28.85 994684
20010216 28.67 29.22 28.40 28.57 1047699
20010220 28.37 28.43 26.35 26.80 2382081
20010221 26.74 26.74 25.96 26.30 949934
20010222 26.49 26.64 25.33 26.52 1769175
20010223 26.53 26.70 25.45 26.07 1288360
20010226 26.14 26.48 25.97 26.45 1294590
20010227 26.45 27.81 26.45 27.46 1555720
20010228 27.49 27.67 26.55 26.96 613033
20010301 27.14 27.45 26.67 27.31 902132
20010302 27.65 28.88 27.53 28.53 1370996
20010305 28.33 28.70 27.80 28.24 1675479
20010306 28.55 28.62 28.00 28.36 685498
20010307 28.36 28.90 28.36 28.75 674692
20010308 28.91 29.26 28.57 28.67 639095
20010309 28.84 29.10 28.67 28.69 853440
20010312 28.64 29.01 27.92 27.95 928575
20010313 27.86 28.13 27.38 28.12 1371505
20010314 27.53 27.69 27.03 27.36 800299
20010315 27.36 27.92 27.36 27.65 873146
20010316 26.55 27.81 26.55 27.27 1866050
20010319 27.26 27.68 26.67 27.25 1183476
20010320 27.33 27.52 27.18 27.18 1575680
20010321 27.18 27.22 26.74 26.76 595107
20010322 26.44 26.47 25.22 25.88 915354
20010323 26.04 26.78 25.97 26.72 815046
20010326 26.74 27.44 26.73 27.13 930482
20010327 27.06 27.48 26.89 27.42 647740
20010328 27.33 27.45 26.84 27.33 479925
20010329 27.33 27.81 27.28 27.68 2205494
20010330 27.68 28.31 27.68 27.92 1946017
20010402 28.12 28.32 27.56 27.84 1402525
20010403 27.53 27.53 27.02 27.15 925016
20010404 26.96 27.22 26.47 26.78 907853
20010405 26.97 27.62 26.81 27.51 1400745
20010406 27.51 27.51 25.96 26.33 1398711
20010409 26.43 26.45 25.71 26.08 1234202
20010410 26.15 26.55 25.65 26.52 1018712
20010411 26.36 26.70 26.07 26.41 781356
20010412 26.29 27.07 26.29 26.90 970911
20010416 26.90 27.77 26.78 27.23 1968773
20010417 27.15 27.33 27.08 27.25 780339
20010418 27.37 28.04 26.39 27.60 1602378
20010419 27.40 27.94 27.40 27.59 953748
20010420 27.53 27.77 23.40 25.17 6909013
20010423 26.55 26.55 25.37 25.60 4299874
20010424 25.76 26.27 25.17 25.45 2857048
20010425 25.49 26.02 25.33 25.78 1698363
20010426 25.58 26.26 25.56 26.04 1230642
20010427 25.85 26.28 25.76 26.05 1001677
20010430 26.05 26.29 25.97 26.15 1114952
20010501 26.09 26.59 26.02 26.49 784022
20010502 26.29 26.73 26.20 26.59 1455789
20010503 26.39 26.39 25.51 25.69 1235318
20010504 25.50 26.24 25.46 26.15 2247893
20010507 26.20 26.36 26.15 26.21 839708
20010508 26.02 26.41 26.02 26.23 928351
20010509 26.09 26.28 25.75 25.99 701314
20010510 26.11 26.29 26.02 26.17 2405101
20010511 26.13 26.14 25.83 26.02 880494
20010514 26.08 26.13 25.74 25.91 1062831
20010515 25.94 25.98 25.54 25.66 1847105
20010516 25.86 26.93 25.61 26.73 2396388
20010517 27.04 27.04 26.30 26.66 1561352
20010518 26.66 27.04 26.53 26.97 2479728
20010521 26.94 27.52 26.93 27.24 863700
20010522 27.01 27.23 27.01 27.20 823293
20010523 27.08 27.64 27.01 27.16 828344
20010524 27.12 27.28 26.97 27.13 980628
20010525 27.05 27.24 26.86 27.02 823798
20010529 27.20 27.69 27.16 27.56 802205
20010530 27.32 27.68 27.20 27.52 966864
20010531 27.60 27.80 27.53 27.72 1490387
20010601 27.65 27.96 27.34 27.49 1260194
20010604 27.36 27.76 27.35 27.69 1040607
20010605 27.76 28.15 27.67 28.04 1124956
20010606 28.00 28.03 27.68 27.96 1184304
20010607 27.80 27.91 27.70 27.78 982269
20010608 27.62 27.91 27.47 27.77 821778
20010611 27.80 28.06 27.75 27.92 669115
20010612 27.88 28.03 27.56 28.00 926078
20010613 27.88 28.23 27.80 28.07 1047299
20010614 28.00 28.00 27.69 27.73 600928
20010615 27.64 27.83 27.57 27.61 1528016
20010618 27.49 27.74 27.41 27.56 873170
20010619 27.84 27.88 27.52 27.69 836551
20010620 27.69 27.85 27.55 27.55 1231277
20010621 27.52 28.03 27.52 28.03 1117128
20010622 27.72 28.15 27.72 27.88 1066240
20010625 27.88 27.92 27.55 27.60 798038
20010626 27.33 27.64 27.33 27.60 1031515
20010627 27.32 27.71 27.32 27.57 957772
20010628 28.11 28.91 27.73 27.80 2835688
20010629 27.96 28.00 27.56 27.72 1899508
20010702 27.60 27.75 27.54 27.64 1968832
20010703 27.68 27.83 27.68 27.73 465438
20010705 27.64 27.73 27.42 27.63 688687
20010706 27.43 27.59 27.09 27.14 717982
20010709 27.13 27.33 26.97 27.12 996159
20010710 26.93 27.04 26.67 26.68 833900
20010711 26.34 26.77 26.34 26.59 880999
20010712 26.77 27.40 26.55 27.12 1364999
20010713 27.11 27.73 27.04 27.72 1027980
20010716 27.72 28.43 27.63 27.72 1533193
20010717 27.72 27.90 27.57 27.78 1672093
20010718 27.72 27.84 27.57 27.66 722149
20010719 27.72 27.80 27.44 27.52 1094020
20010720 27.40 27.75 27.33 27.47 941610
20010723 27.44 27.80 27.43 27.50 966485
20010724 27.32 27.75 27.15 27.70 1011817
20010725 27.64 27.76 27.59 27.72 1559458
20010726 27.56 27.79 27.56 27.72 1065482
20010727 27.72 27.76 27.62 27.65 1313859
20010730 27.61 27.75 27.50 27.67 669872
20010731 27.74 28.48 27.74 28.26 1397736
20010801 28.34 28.42 28.09 28.20 1383183
20010802 28.69 29.65 28.50 28.61 3082773
20010803 28.54 28.76 28.30 28.54 1641753
20010806 28.69 29.41 28.50 28.54 1258979
20010807 28.69 29.50 28.69 29.13 1503121
20010808 29.29 30.65 29.13 30.28 2781923
20010809 30.19 30.67 30.18 30.65 1219836
20010810 30.49 31.29 30.49 30.93 1521940
20010813 30.93 31.01 30.77 30.88 928897
20010814 30.95 31.33 30.95 31.17 1564345
20010815 31.09 31.23 30.53 30.60 908698
20010816 30.77 30.89 30.33 30.69 999028
20010817 30.69 30.69 30.30 30.42 386789
20010820 30.37 30.83 30.37 30.77 565694
20010821 30.77 30.95 30.55 30.60 779601
20010822 30.59 30.89 30.26 30.67 982091
20010823 30.61 30.85 30.50 30.70 357683
20010824 30.62 30.79 30.30 30.67 798043
20010827 30.57 30.68 30.17 30.21 880721
20010828 29.92 30.44 29.91 30.25 856131
20010829 30.37 30.45 29.89 29.96 567074
20010830 29.96 30.17 29.40 29.53 805320
20010831 29.44 29.83 29.44 29.61 504595
20010904 29.77 30.13 29.41 29.52 366841
20010905 29.37 30.17 29.21 29.85 858765
20010906 29.73 29.89 29.22 29.25 897281
20010907 29.17 29.69 28.54 28.96 691529
20010910 28.76 29.30 28.55 29.26 728790
20010917 27.10 30.34 27.02 28.89 6705520
20010918 28.69 29.96 28.69 29.24 2950790
20010919 29.24 30.08 29.24 30.08 2418092
20010920 30.08 30.28 29.54 30.05 2489980
20010921 29.17 29.77 28.65 28.93 5128880
20010924 29.69 30.21 29.32 30.21 2597122
20010925 30.21 30.41 29.89 30.25 1796820
20010926 30.25 31.25 29.89 31.25 1380297
20010927 31.09 32.31 31.09 32.31 2271933
20010928 32.31 33.48 32.10 33.48 2466896
20011001 33.08 33.32 32.68 33.32 2273187
20011002 32.98 33.88 32.98 33.88 1970204
20011003 33.48 35.67 33.44 35.67 3455511
20011004 35.63 35.71 34.74 34.74 2335666
20011005 34.55 34.55 33.76 34.39 1397234
20011008 33.20 34.31 32.68 33.90 1666971
20011009 33.52 34.27 33.43 33.88 1248942
20011010 33.74 34.54 33.56 34.27 1158361
20011011 34.00 34.67 34.00 34.38 933037
20011012 34.18 34.19 32.92 33.88 1113196
20011015 33.76 33.92 33.41 33.64 858891
20011016 33.64 34.10 33.44 33.96 1089233
20011017 33.97 34.07 33.26 33.44 877960
20011018 33.24 33.28 32.54 32.81 721388
20011019 32.64 32.79 31.87 32.37 1353826
20011022 31.95 32.48 31.84 32.41 1807735
20011023 32.28 32.40 31.72 31.80 1554810
20011024 31.80 31.85 31.48 31.72 1472635
20011025 31.58 31.72 31.23 31.72 1372644
20011026 31.72 32.88 31.64 32.66 1513158
20011029 32.66 32.82 31.92 32.62 859769
20011030 32.26 32.27 31.60 31.91 1076938
20011031 31.60 31.60 29.95 30.32 2584074
20011101 30.48 30.87 30.18 30.85 2115611
20011102 30.81 31.05 30.64 30.69 1645517
20011105 30.89 31.48 30.89 31.42 878713
20011106 31.44 32.15 31.33 32.01 1094377
20011107 29.89 30.21 28.30 28.65 7606314
20011108 28.22 28.28 25.90 27.10 8586272
20011109 26.94 27.90 26.73 27.51 1887778
20011112 27.10 27.46 26.54 27.21 1391714
20011113 27.41 28.02 27.36 27.77 1537623
20011114 27.86 27.93 27.55 27.67 1123860
20011115 27.94 27.95 27.55 27.82 1274159
20011116 28.02 28.18 27.75 27.91 903805
20011119 28.30 28.69 28.07 28.50 1398363
20011120 28.50 28.85 28.41 28.58 1011574
20011121 28.58 28.65 28.18 28.41 645736
20011123 28.46 28.77 28.38 28.77 232601
20011126 28.81 28.90 28.50 28.68 756767
20011127 28.68 28.77 28.18 28.61 838692
20011128 28.69 28.97 28.42 28.54 1439388
20011129 28.54 28.65 28.34 28.61 983597
20011130 28.73 28.97 28.50 28.56 1192736
20011203 28.55 28.55 27.67 27.90 1275665
20011204 27.98 28.49 27.66 28.36 1102783
20011205 28.42 28.69 28.26 28.61 617508
20011206 28.41 28.91 28.14 28.22 1027633
20011207 28.38 28.41 28.06 28.36 565568
20011210 28.31 28.36 28.07 28.14 561930
20011211 28.06 28.08 27.81 27.89 1043190
20011212 27.90 27.90 27.14 27.60 1166014
20011213 27.60 27.67 27.36 27.50 595553
20011214 27.55 28.06 27.38 27.93 1072171
20011217 27.98 28.18 27.94 28.03 1959540
20011218 27.94 28.26 27.10 27.82 1748644
20011219 27.98 28.08 27.82 27.83 1624189
20011220 27.70 28.04 27.70 27.82 1193489
20011221 28.26 28.26 27.06 27.12 2879655
20011224 27.14 27.74 27.13 27.52 508108
20011226 27.82 27.97 27.45 27.55 878337
20011227 27.62 28.02 27.44 27.79 2558732
20011228 28.09 28.29 27.74 28.20 943952
20011231 28.34 28.38 28.09 28.31 2601889
20020102 28.48 28.48 27.93 28.30 1891667
20020103 28.23 28.46 28.14 28.35 2142836
20020104 28.46 28.60 28.14 28.34 800929
20020107 28.42 28.49 27.88 28.02 1048710
20020108 28.10 28.14 27.46 27.78 1143682
20020109 27.98 28.46 27.50 27.84 1336889
20020110 27.90 28.40 27.82 28.30 426309
20020111 28.10 28.57 27.99 28.16 797416
20020114 28.10 28.22 27.74 27.90 837186
20020115 28.00 28.88 27.90 28.82 1638115
20020116 28.42 28.72 27.91 27.91 1212684
20020117 28.69 28.69 28.18 28.24 905310
20020118 28.16 28.22 27.87 27.92 1341280
20020122 27.99 28.09 27.74 27.88 1394851
20020123 27.81 27.83 27.12 27.25 1688173
20020124 27.26 27.30 26.97 27.02 1952640
20020125 26.94 27.13 26.76 27.00 1501992
20020128 27.00 27.00 26.64 26.81 1156103
20020129 26.81 26.85 26.22 26.29 1450052
20020130 26.14 26.58 25.94 26.33 958630
20020131 26.38 26.54 25.98 26.54 1690180
20020201 26.46 26.60 26.14 26.48 686385
20020204 26.43 26.46 25.99 26.15 599818
20020205 26.06 26.13 25.51 25.84 1183076
20020206 25.84 25.94 25.32 25.58 966158
20020207 25.58 25.82 25.42 25.62 832544
20020208 25.53 26.39 25.53 26.28 1462076
20020211 26.28 26.57 25.81 26.57 1026294
20020212 26.29 27.62 26.29 27.32 3725330
20020213 27.21 27.81 27.21 27.49 1351324
20020214 27.57 28.15 27.28 27.85 1475407
20020215 28.29 28.29 27.74 27.85 952791
20020219 27.81 28.16 27.49 27.85 1564482
20020220 28.05 28.09 27.51 28.03 565346
20020221 28.05 28.09 27.28 27.33 674603
20020222 27.33 27.49 26.89 27.42 628758
20020225 27.33 28.01 27.13 27.88 702011
20020226 28.01 28.05 27.73 28.01 956280
20020227 28.01 28.09 27.74 28.08 1116739
20020228 28.08 28.25 27.78 27.80 952542
20020301 27.89 28.09 27.80 27.93 913424
20020304 28.42 28.74 28.13 28.58 1057065
20020305 28.54 28.61 28.01 28.09 1128201
20020306 28.29 28.44 27.93 28.17 1110137
20020307 28.26 28.26 27.45 27.49 1257515
20020308 27.69 27.81 27.33 27.50 1206437
20020311 27.50 28.01 27.49 28.01 1180898
20020312 27.87 27.97 27.52 27.66 1035637
20020313 27.77 27.93 27.32 27.48 968115
20020314 27.68 27.77 27.41 27.68 786103
20020315 27.49 27.88 27.30 27.67 1007981
20020318 27.81 27.92 27.53 27.79 592006
20020319 27.79 28.24 27.79 28.04 597986
20020320 28.04 28.20 27.77 27.92 662644
20020321 27.77 28.17 27.77 28.01 609074
20020322 27.93 28.21 27.77 27.87 502682
20020325 27.92 27.99 27.41 27.48 405509
20020326 27.43 28.42 27.43 28.01 1006361
20020327 28.05 28.34 27.88 28.06 1469427
20020328 28.06 28.29 27.95 28.09 662768
20020401 27.93 28.38 27.69 28.21 857986
20020402 28.03 28.71 28.03 28.29 737392
20020403 28.29 29.01 28.21 28.87 1864222
20020404 28.87 30.45 28.87 29.82 2658298
20020405 30.02 30.46 29.86 30.09 835312
20020408 29.90 30.62 29.86 30.40 1158723
20020409 30.26 30.43 30.20 30.31 1312954
20020410 30.31 30.90 30.31 30.69 830204
20020411 30.69 30.69 30.26 30.32 728422
20020412 30.33 30.50 30.23 30.46 499319
20020415 30.46 30.58 30.23 30.54 1766053
20020416 30.74 31.76 30.74 31.55 1900475
20020417 31.67 31.81 31.52 31.74 1015206
20020418 31.59 31.75 31.26 31.55 1098052
20020419 29.70 30.00 29.10 29.72 6978500
20020422 29.46 29.82 29.38 29.65 1942210
20020423 29.46 29.72 29.29 29.50 1611947
20020424 29.51 30.49 29.51 29.73 1883034
20020425 29.54 29.76 29.22 29.28 1129197
20020426 29.29 29.30 28.79 29.14 1039749
20020429 28.69 29.13 28.34 28.58 897478
20020430 28.47 29.08 28.47 28.86 1541100
20020501 28.88 28.93 27.97 28.93 1330033
20020502 28.81 29.12 28.68 28.92 895024
20020503 28.92 28.92 28.35 28.74 656351
20020506 28.74 28.87 28.43 28.48 575143
20020507 28.52 28.60 28.07 28.17 781134
20020508 28.37 28.68 28.26 28.36 1202402
20020509 28.35 28.47 28.14 28.31 643848
20020510 28.32 28.32 27.79 27.87 573657
20020513 27.88 28.11 27.75 28.08 594207
20020514 28.31 28.35 27.86 28.17 1241645
20020515 27.97 28.26 27.83 27.99 721342
20020516 28.19 28.98 28.03 28.85 911984
20020517 28.77 29.28 28.56 28.76 715153
20020520 28.76 28.76 27.99 28.05 584303
20020521 28.33 28.52 27.65 27.87 658455
20020522 27.91 27.91 27.34 27.68 820996
20020523 27.68 28.03 27.63 27.84 444665
20020524 27.99 28.34 27.70 27.70 419163
20020528 27.63 27.66 27.25 27.27 1342536
20020529 27.42 27.99 27.36 27.72 656846
20020530 27.55 27.72 26.74 27.14 1188042
20020531 26.70 27.03 26.70 27.00 1808741
20020603 26.98 27.38 26.11 26.12 997277
20020604 26.12 26.23 24.91 25.54 1793267
20020605 25.69 26.25 25.53 26.17 587770
20020606 26.04 26.04 25.32 25.49 852934
20020607 25.49 25.84 25.27 25.64 532187
20020610 25.64 25.90 25.51 25.77 950483
20020611 25.83 25.83 24.69 24.70 1166874
20020612 24.80 25.28 24.65 25.13 1535282
20020613 25.04 25.04 23.99 24.07 790171
20020614 24.06 24.41 23.30 24.23 1508295
20020617 24.23 24.78 23.83 23.91 2607454
20020618 23.98 25.04 23.96 24.63 1136297
20020619 24.59 25.32 24.41 24.93 1357763
20020620 25.12 25.41 24.73 25.09 1330033
20020621 24.72 25.30 24.64 24.92 1759719
20020624 24.93 25.21 24.44 24.98 680119
20020625 25.18 25.26 24.31 24.31 678510
20020626 24.31 24.82 23.80 24.17 1093960
20020627 24.19 24.27 22.62 23.67 2424364
20020628 23.55 24.30 23.55 23.81 1359991
20020701 23.81 24.10 23.35 23.43 801560
20020702 23.35 23.35 22.54 22.55 1237188
20020703 22.35 22.64 22.01 22.62 1103615
20020705 22.64 23.26 22.58 23.22 413593
20020708 23.21 23.59 22.70 23.16 667864
20020709 23.06 23.25 22.17 22.17 1026121
20020710 22.17 22.17 20.72 20.72 2468558
20020711 19.59 19.99 19.34 19.56 6924862
20020712 19.77 20.66 19.73 20.18 1897377
20020715 19.98 20.36 19.55 20.36 1838327
20020716 20.11 20.76 19.82 20.44 2056698
20020717 20.68 20.76 19.63 19.88 1643849
20020718 19.83 20.19 19.02 19.09 2268880
20020719 19.09 19.46 18.39 18.60 2006810
20020722 18.60 18.82 17.65 17.77 1610796
20020723 18.09 18.38 17.10 17.17 1724438
20020724 16.88 18.58 16.56 18.42 2248578
20020725 18.14 18.42 17.37 17.85 2070316
20020726 18.05 18.48 17.85 18.36 1352192
20020729 18.74 19.35 18.44 19.09 2057936
20020730 19.08 19.33 18.55 19.10 2768755
20020731 18.76 19.53 18.72 19.37 1998001
20020801 19.37 20.02 18.78 18.90 1665471
20020802 18.92 18.92 18.06 18.33 986065
20020805 18.38 18.38 17.20 17.36 1591044
20020806 17.53 17.85 17.29 17.29 1905427
20020807 13.46 13.86 11.34 12.05 24812486
20020808 12.03 12.71 10.85 11.91 14992671
20020809 11.83 12.56 11.78 12.54 4868403
20020812 12.44 12.97 12.36 12.87 2526101
20020813 12.64 13.20 12.64 12.96 3366500
20020814 13.04 15.90 12.98 15.82 8906707
20020815 15.83 16.11 15.61 16.03 4871346
20020816 15.83 16.60 15.66 15.95 2893209
20020819 15.85 16.11 15.74 15.96 1616670
20020820 15.82 16.03 15.57 15.80 1328894
20020821 15.86 16.27 15.82 15.99 2267875
20020822 16.03 16.36 15.81 16.30 1815551
20020823 16.31 16.31 16.14 16.23 1377940
20020826 16.23 16.29 15.94 16.07 1321047
20020827 16.11 16.28 15.98 16.03 1323377
20020828 16.01 16.16 15.76 15.84 1045410
20020829 15.78 16.17 15.74 15.99 1362736
20020830 15.93 16.35 15.90 16.12 1282301
20020903 16.12 16.23 16.00 16.23 2707816
20020904 16.14 16.56 15.97 16.53 2062128
20020905 16.47 17.04 16.25 17.02 3013248
20020906 17.05 17.09 16.80 17.00 2341076
20020909 16.88 17.10 16.39 17.01 1237424
20020910 17.13 17.13 16.88 17.00 1724816
20020911 17.09 17.27 17.05 17.18 1090532
20020912 17.15 17.78 16.97 17.46 1381619
20020913 17.37 17.45 17.04 17.29 1437040
20020916 17.27 17.31 16.90 17.04 1728004
20020917 17.33 17.40 16.90 16.92 1747255
20020918 16.92 17.32 16.35 17.19 2095234
20020919 17.05 17.06 16.90 17.00 1358690
20020920 17.00 17.21 16.88 17.14 3778362
20020923 16.96 16.96 16.53 16.83 1231784
20020924 16.72 16.74 16.49 16.52 1715375
20020925 16.64 16.75 16.26 16.47 2154212
20020926 16.49 17.06 16.47 16.75 1929092
20020927 16.74 17.19 16.64 16.83 1389711
20020930 16.52 16.99 16.16 16.71 1510609
20021001 16.71 17.32 16.39 17.29 1225163
20021002 17.29 17.48 17.04 17.13 2492382
20021003 17.19 17.25 16.39 16.44 1785756
20021004 16.52 16.56 15.12 15.21 6142980
20021007 15.05 15.09 14.47 14.48 3006504
20021008 14.53 15.44 14.48 15.08 1624395
20021009 14.92 14.94 14.24 14.26 1302532
20021010 14.08 15.03 13.82 14.92 1863125
20021011 15.70 16.38 15.63 15.74 1832839
20021014 15.50 16.23 15.50 15.97 690687
20021015 16.92 17.62 16.88 17.60 2547681
20021016 17.29 17.37 16.96 17.05 1524832
20021017 17.37 17.90 17.25 17.33 1173052
20021018 17.33 17.33 16.88 17.16 1281811
20021021 17.05 17.58 17.00 17.58 1154046
20021022 17.58 17.78 17.25 17.49 1394248
20021023 17.17 17.45 17.00 17.44 924022
20021024 17.64 17.82 17.00 17.21 817593
20021025 17.21 17.67 16.89 17.45 1984881
20021028 17.58 17.84 17.13 17.21 863205
20021029 17.22 17.22 16.27 16.64 1724571
20021030 16.64 16.84 16.35 16.53 2027428
20021031 16.53 16.53 14.27 14.95 6038390
20021101 14.76 14.83 13.27 13.57 6112694
20021104 13.53 14.27 12.71 14.01 10735500
20021105 14.09 14.92 14.09 14.83 21759022
20021106 14.93 15.04 14.64 14.97 7054658
20021107 14.96 14.96 14.50 14.60 3731622
20021108 14.50 15.04 14.50 15.01 5988446
20021111 14.88 14.89 14.60 14.62 2590137
20021112 14.68 14.88 14.62 14.79 2493098
20021113 14.79 15.16 14.35 15.05 3169453
20021114 15.15 15.28 14.84 15.08 1701830
20021115 15.08 15.55 15.00 15.55 3601264
20021118 15.58 15.76 15.06 15.11 2908858
20021119 14.88 14.89 14.23 14.76 3024867
20021120 14.68 15.46 14.51 15.33 2050100
20021121 15.37 15.78 15.26 15.54 2550008
20021122 15.54 15.76 15.46 15.56 2370280
20021125 15.71 15.71 15.03 15.35 2900711
20021126 15.45 15.45 14.97 15.05 1781115
20021127 15.05 15.30 14.88 15.10 1548245
20021129 15.21 15.25 14.80 15.00 2158813
20021202 15.09 15.27 14.84 15.20 1630814
20021203 15.20 15.20 14.77 14.97 1851401
20021204 14.97 15.58 14.93 15.34 2487018
20021205 15.54 15.54 14.97 15.29 1875600
20021206 15.01 15.57 14.93 15.48 1992217
20021209 15.30 15.58 15.13 15.25 2127439
20021210 15.29 15.59 15.16 15.57 1074117
20021211 15.38 15.61 15.25 15.49 1230984
20021212 15.43 15.71 15.38 15.62 1997567
20021213 15.46 15.79 15.27 15.58 1239010
20021216 15.53 16.02 15.38 16.02 1721164
20021217 16.02 16.12 15.81 16.10 1476378
20021218 16.10 16.32 15.76 16.09 2157961
20021219 15.91 16.31 15.62 15.78 2033683
20021220 16.04 16.22 15.49 15.78 3087979
20021223 15.71 16.04 15.62 15.78 1436249
20021224 15.58 15.75 15.44 15.55 1006019
20021226 15.56 15.89 15.40 15.57 1132607
20021227 15.44 15.62 15.15 15.25 739952
20021230 15.41 15.58 15.27 15.54 1215176
20021231 15.54 15.56 15.28 15.53 1169696
20030102 15.71 16.12 15.62 16.09 2057153
20030103 16.16 16.62 16.09 16.55 1908797
20030106 16.65 17.06 16.53 17.01 1888733
20030107 16.86 17.01 16.64 16.73 1318416
20030108 16.73 16.94 16.57 16.79 1456314
20030109 16.82 17.38 16.82 17.38 2878457
20030110 17.38 17.48 17.19 17.45 1219797
20030113 17.45 17.55 17.37 17.46 1048458
20030114 17.45 17.47 17.14 17.28 1780507
20030115 17.28 17.34 17.06 17.19 1534140
20030116 17.27 17.43 16.82 16.91 1404511
20030117 16.92 17.02 16.68 16.98 1235240
20030121 16.92 16.94 16.34 16.45 1837295
20030122 16.45 16.45 15.91 15.94 1105976
20030123 15.95 16.69 15.95 16.65 1101112
20030124 16.58 16.59 15.83 16.10 1552623
20030127 16.02 16.04 15.39 15.44 1732838
20030128 15.50 15.99 15.46 15.80 1790478
20030129 15.65 15.95 15.44 15.85 3033379
20030130 15.85 15.94 15.39 15.42 1323645
20030131 15.38 15.67 15.30 15.57 1189153
20030203 15.71 15.87 15.47 15.72 907034
20030204 15.36 15.36 14.97 15.25 917614
20030205 15.41 15.58 15.07 15.11 1392716
20030206 15.05 15.21 14.64 14.92 950811
20030207 14.99 15.03 14.57 14.70 1249224
20030210 14.80 15.34 14.72 15.32 1822596
20030211 15.33 15.35 14.84 14.97 1549840
20030212 15.92 16.29 15.65 16.11 4063371
20030213 16.24 16.33 15.79 15.92 2175299
20030214 16.05 16.70 16.05 16.45 2166376
20030218 16.58 16.99 16.55 16.84 1451083
20030219 16.92 16.98 16.71 16.84 1095969
20030220 16.91 16.98 16.75 16.84 1190747
20030221 16.87 17.08 16.66 16.88 1273225
20030224 16.73 16.74 16.46 16.51 1180859
20030225 16.35 16.42 16.11 16.32 1325316
20030226 16.15 16.20 15.94 15.95 1240185
20030227 16.13 16.43 15.96 16.22 2360633
20030228 16.28 16.46 16.11 16.13 1219084
20030303 16.25 16.37 16.10 16.17 1358476
20030304 16.23 16.23 15.86 15.91 948377
20030305 15.91 16.11 15.68 15.97 843109
20030306 15.77 15.91 15.57 15.67 1143117
20030307 15.50 15.92 15.38 15.74 985999
20030310 15.58 15.62 14.93 14.95 1537541
20030311 15.05 15.15 14.68 14.70 1564430
20030312 14.64 14.80 14.44 14.63 1836463
20030313 14.89 15.28 14.73 15.20 1740480
20030314 15.26 15.58 15.21 15.43 1269607
20030317 15.38 16.01 15.24 15.92 1395374
20030318 16.00 16.21 15.86 16.01 1534285
20030319 16.05 16.30 15.91 16.21 1725045
20030320 16.21 16.71 15.96 16.58 1804509
20030321 16.85 17.29 16.79 17.26 1732763
20030324 17.17 17.17 16.69 16.77 2244874
20030325 16.79 17.25 16.61 17.07 976834
20030326 16.91 17.05 16.69 16.80 2210991
20030327 16.59 16.79 16.47 16.64 1294206
20030328 16.64 16.98 16.48 16.98 942710
20030331 16.77 17.25 16.71 17.15 1731316
20030401 17.15 17.42 17.04 17.32 1270934
20030402 17.53 18.10 17.51 17.95 1911345
20030403 18.08 18.17 17.86 17.87 3298761
20030404 17.95 18.07 17.80 17.92 1524518
20030407 17.87 18.78 17.87 18.36 1520539
20030408 18.36 18.45 18.15 18.28 1372343
20030409 18.29 18.51 18.18 18.19 1230177
20030410 18.22 18.26 18.00 18.20 840456
20030411 18.54 18.68 18.28 18.37 1271537
20030414 18.24 18.58 18.16 18.58 1151196
20030415 18.58 18.75 18.45 18.74 1156381
20030416 18.81 18.91 18.37 18.37 1868900
20030417 18.33 18.41 18.26 18.40 1818135
20030421 18.45 18.54 18.32 18.36 1264181
20030422 18.20 19.52 18.15 19.42 2989106
20030423 19.43 19.49 19.06 19.29 2289007
20030424 18.95 19.07 18.62 18.96 1340268
20030425 18.96 19.05 18.37 18.39 1148061
20030428 18.47 18.87 18.47 18.70 1462780
20030429 18.78 19.07 18.37 18.46 2856271
20030430 18.44 18.57 18.35 18.50 3005995
20030501 18.53 18.58 18.13 18.45 1726507
20030502 18.48 18.88 18.37 18.84 1506950
20030505 19.20 19.79 19.09 19.79 3880149
20030506 19.79 20.14 19.54 20.05 2916999
20030507 19.95 20.17 19.74 20.09 3265319
20030508 20.04 20.15 19.58 19.62 1940554
20030509 19.74 20.32 19.72 20.30 1918155
20030512 20.31 20.55 20.12 20.54 1374234
20030513 20.54 20.84 20.45 20.72 1320693
20030514 20.71 20.79 20.51 20.79 1676798
20030515 20.86 20.90 20.54 20.75 1305002
20030516 20.75 20.75 20.27 20.42 1990981
20030519 20.21 20.32 19.79 19.79 1323687
20030520 20.00 20.00 19.51 19.71 1218521
20030521 19.74 19.97 19.55 19.95 1481318
20030522 19.95 20.29 19.79 20.29 1159469
20030523 20.25 20.45 20.10 20.38 762638
20030527 20.33 20.96 20.20 20.96 1894678
20030528 20.91 21.56 20.91 21.27 1656196
20030529 21.35 21.68 21.04 21.26 1649488
20030530 21.26 21.70 21.16 21.42 1422625
20030602 21.51 21.86 21.43 21.58 1534500
20030603 21.54 21.58 21.05 21.21 1956724
20030604 21.15 21.36 21.10 21.21 1910489
20030605 21.16 21.83 21.08 21.83 1994095
20030606 21.91 22.37 21.87 22.08 2174723
20030609 22.08 22.12 21.35 21.45 1906057
20030610 21.71 21.75 21.40 21.51 1717404
20030611 21.62 21.85 21.52 21.84 1195643
20030612 21.92 22.00 21.26 21.65 1222713
20030613 21.80 21.86 21.30 21.60 972133
20030616 21.66 22.09 21.56 22.09 1280806
20030617 22.04 22.21 21.79 22.08 947818
20030618 22.05 22.27 21.62 22.00 1328119
20030619 22.06 22.16 21.30 21.44 907692
20030620 21.50 21.62 21.04 21.15 1468381
20030623 21.11 21.11 20.47 20.65 878226
20030624 20.72 21.11 20.67 20.99 722273
20030625 21.00 21.11 20.60 20.60 1113953
20030626 20.50 20.51 20.15 20.35 1518210
20030627 20.35 20.58 20.15 20.29 1045558
20030630 20.29 20.40 20.10 20.10 1244273
20030701 20.10 20.10 19.31 19.82 3318381
20030702 19.82 19.94 19.32 19.57 3115594
20030703 19.49 19.75 19.24 19.64 1040049
20030707 19.70 20.32 19.70 20.15 2870644
20030708 20.04 20.18 19.85 20.05 1292185
20030709 19.95 20.07 19.66 19.87 1093590
20030710 19.41 19.41 18.95 19.03 3120864
20030711 19.41 19.54 19.19 19.36 3070078
20030714 19.66 19.78 19.53 19.64 2104293
20030715 19.76 19.90 19.66 19.89 2764160
20030716 19.91 20.00 19.62 19.69 2753380
20030717 19.69 19.77 19.45 19.66 2191133
20030718 19.87 20.20 19.76 20.10 2279411
20030721 20.09 20.15 19.79 19.88 995730
20030722 19.87 19.95 19.33 19.44 2276297
20030723 19.50 19.73 19.20 19.48 1762561
20030724 19.49 19.94 19.44 19.59 1562289
20030725 19.66 20.10 19.58 20.04 1342852
20030728 20.08 20.36 19.86 20.14 1172166
20030729 20.20 20.30 19.79 20.04 1254095
20030730 20.19 20.19 19.93 20.04 874872
20030731 20.11 20.41 19.99 20.08 1233972
20030801 19.96 20.04 19.79 19.83 1834652
20030804 19.92 19.92 19.50 19.78 1229728
20030805 19.59 19.85 19.14 19.15 1322573
20030806 19.11 19.11 17.52 17.69 5959020
20030807 18.02 18.42 17.76 18.26 4457302
20030808 18.30 18.52 18.13 18.27 1720262
20030811 18.31 18.52 18.15 18.31 1306980
20030812 18.31 18.52 18.23 18.43 1364711
20030813 18.46 18.68 18.40 18.45 1944520
20030814 18.57 18.86 18.47 18.79 1647890
20030815 18.70 18.86 18.55 18.70 534576
20030818 18.78 18.95 18.76 18.90 908815
20030819 18.90 18.94 18.73 18.86 1766090
20030820 18.86 18.99 18.82 18.87 811804
20030821 18.40 18.86 18.40 18.82 2327210
20030822 18.90 18.90 18.69 18.78 2132115
20030825 18.78 18.83 18.73 18.76 1042489
20030826 18.73 18.85 18.63 18.83 1359474
20030827 18.73 18.84 18.65 18.81 871558
20030828 18.81 18.84 18.48 18.79 968808
20030829 18.79 18.82 18.65 18.65 985949
20030902 18.82 18.94 18.65 18.84 1631821
20030903 18.88 18.95 18.69 18.89 2128425
20030904 18.89 19.05 18.71 18.71 1443630
20030905 18.62 18.73 18.52 18.57 1847984
20030908 18.61 18.71 18.52 18.68 1780731
20030909 18.61 18.94 18.58 18.90 1216396
20030910 18.86 19.10 18.73 19.02 1907024
20030911 19.15 19.15 18.40 18.47 2037722
20030912 18.37 18.44 17.81 18.06 3152346
20030915 18.15 18.16 17.98 18.10 1568495
20030916 18.06 18.63 18.06 18.61 2019867
20030917 18.57 18.64 18.29 18.36 1660031
20030918 18.47 18.64 18.33 18.59 698127
20030919 18.52 18.54 18.24 18.34 1090102
20030922 18.23 18.23 17.89 18.11 1018564
20030923 18.05 18.30 18.01 18.25 476012
20030924 18.27 18.29 17.57 17.63 1458390
20030925 17.64 17.79 17.43 17.47 1128193
20030926 17.40 17.41 17.15 17.20 1301267
20030929 17.39 17.63 17.36 17.63 782403
20030930 17.63 17.63 17.37 17.52 1935830
20031001 17.60 17.90 17.52 17.90 1471126
20031002 17.85 18.07 17.83 17.99 957262
20031003 18.27 18.30 17.98 18.04 1184614
20031006 18.10 18.36 17.96 18.26 759310
20031007 18.15 18.15 17.73 17.84 2015106
20031008 17.81 18.06 17.75 18.04 956667
20031009 18.10 18.26 17.94 18.11 1129264
20031010 18.05 18.05 17.65 17.71 1685028
20031013 17.73 17.93 17.66 17.83 501247
20031014 17.77 17.78 17.65 17.71 1075104
20031015 17.75 17.76 17.56 17.73 2077241
20031016 17.81 18.47 17.80 18.24 2826910
20031017 18.27 18.27 18.02 18.22 2314236
20031020 18.17 18.28 18.13 18.23 1847746
20031021 18.23 18.23 17.94 18.02 1946424
20031022 18.00 18.00 17.68 17.81 4522294
20031023 17.81 18.06 17.33 18.02 1856197
20031024 17.85 18.02 17.77 18.02 2009036
20031027 18.15 18.36 18.06 18.13 1422799
20031028 18.19 18.37 18.07 18.37 1537547
20031029 18.23 18.68 18.23 18.52 1373996
20031030 18.61 18.68 18.24 18.52 1014517
20031031 18.61 18.77 18.45 18.52 1622611
20031103 18.44 18.97 18.44 18.73 1738825
20031104 18.39 18.39 17.19 17.74 5525509
20031105 17.70 18.20 17.61 18.01 2746676
20031106 17.81 18.04 17.75 18.02 1933656
20031107 18.19 18.26 17.85 18.07 1532053
20031110 18.19 18.29 18.05 18.14 1362284
20031111 18.02 18.24 17.81 18.12 637459
20031112 18.14 18.17 17.99 18.10 1349989
20031113 18.02 18.19 17.94 18.15 994847
20031114 18.04 18.14 17.92 18.00 1019910
20031117 18.00 18.16 17.89 18.11 1146882
20031118 18.11 18.14 17.94 18.02 1201264
20031119 18.01 18.06 17.97 18.03 1581824
20031120 17.99 18.00 17.76 17.84 1445277
20031121 17.89 18.04 17.81 18.01 2091839
20031124 18.04 18.37 18.02 18.31 1232239
20031125 18.19 18.57 18.14 18.52 1286740
20031126 18.52 18.69 18.36 18.64 1066017
20031128 18.69 19.07 18.47 18.56 339300
20031201 18.65 18.78 18.58 18.78 776134
20031202 18.71 18.85 18.69 18.80 1694727
20031203 18.86 18.99 18.75 18.91 1234603
20031204 18.91 19.29 18.86 19.29 1327881
20031205 19.12 19.21 18.95 19.07 1811768
20031208 18.98 19.03 18.90 18.98 800134
20031209 18.96 19.02 18.77 18.81 1329064
20031210 18.80 18.80 18.40 18.52 1412765
20031211 18.48 18.97 18.48 18.97 1508644
20031212 18.95 18.97 18.78 18.89 782045
20031215 19.02 19.23 18.85 18.94 1473414
20031216 19.01 19.26 18.93 19.25 2111346
20031217 19.16 19.16 18.81 19.12 1330600
20031218 19.12 19.63 18.95 19.63 1947843
20031219 19.67 19.88 19.49 19.57 1722746
20031222 19.50 19.65 19.45 19.56 1000285
20031223 19.61 19.96 19.61 19.84 1039062
20031224 19.84 19.84 19.69 19.73 374176
20031226 19.73 19.84 19.71 19.78 218003
20031229 19.84 20.13 19.84 20.13 856290
20031230 19.99 20.20 19.96 20.19 1586317
20031231 20.13 20.39 20.13 20.25 894239
20040102 20.35 20.50 20.28 20.35 1488310
20040105 20.43 20.72 20.43 20.72 990000
20040106 20.72 20.72 20.35 20.57 1459464
20040107 20.56 20.63 20.38 20.56 1057269
20040108 20.56 20.58 20.26 20.29 1700757
20040109 20.29 20.29 19.90 19.93 1735278
20040112 19.88 20.17 19.85 20.09 2437759
20040113 20.21 20.33 20.17 20.26 1862841
20040114 20.30 20.43 20.26 20.42 1256829
20040115 20.46 20.72 20.39 20.50 1782922
20040116 20.66 20.94 20.61 20.64 1198782
20040120 20.62 20.94 20.54 20.59 1443858
20040121 20.62 20.82 20.55 20.77 2012866
20040122 20.77 21.08 20.57 21.00 1206821
20040123 21.06 21.24 20.89 21.07 862201
20040126 20.99 21.13 20.92 21.10 1500960
20040127 21.10 21.19 20.94 21.10 1359565
20040128 21.10 21.22 20.56 20.63 2258770
20040129 20.58 20.72 20.55 20.68 1570120
20040130 20.61 20.86 20.55 20.78 1327290
20040202 20.81 21.10 20.61 20.89 1064599
20040203 20.77 20.94 20.62 20.62 1788478
20040204 20.60 20.68 20.44 20.55 1491620
20040205 20.44 20.75 20.41 20.72 1212496
20040206 20.73 20.95 20.51 20.92 2806469
20040209 20.84 21.22 20.77 21.11 1089453
20040210 21.00 21.28 21.00 21.21 868672
20040211 21.28 21.62 21.23 21.59 2672403
20040212 21.45 21.93 21.42 21.91 1945435
20040213 21.86 22.02 21.75 21.95 1543822
20040217 22.04 22.43 22.00 22.36 1008261
20040218 22.26 22.34 22.06 22.25 708638
20040219 22.27 22.70 22.22 22.27 1194732
20040220 22.42 22.45 22.03 22.37 1006381
20040223 22.38 22.49 22.03 22.10 960674
20040224 22.13 22.21 21.85 21.98 1531603
20040225 22.04 22.22 21.97 22.13 1047741
20040226 21.96 22.24 21.86 22.00 894522
20040227 21.67 22.37 21.67 22.32 782427
20040301 22.32 22.63 22.30 22.49 945634
20040302 22.43 22.64 22.39 22.39 942226
20040303 22.40 22.71 22.32 22.60 1002503
20040304 22.51 22.55 22.34 22.41 865617
20040305 22.34 23.22 22.34 23.08 1997722
20040308 23.09 23.70 23.09 23.49 1308472
20040309 24.47 24.77 23.54 23.63 3311833
20040310 23.52 23.66 23.02 23.03 1394363
20040311 22.98 22.98 22.43 22.49 1180397
20040312 22.38 23.02 22.34 22.83 867967
20040315 22.63 23.01 22.55 22.60 1224342
20040316 22.72 22.94 22.64 22.82 1077468
20040317 22.81 23.06 22.77 22.95 886884
20040318 22.95 23.37 22.85 23.01 1120238
20040319 22.91 23.17 22.81 22.85 1364636
20040322 22.67 22.85 22.60 22.69 1233860
20040323 22.69 23.00 22.68 22.78 1591880
20040324 22.77 23.15 22.66 23.12 2127089
20040325 23.15 23.57 23.06 23.49 1989732
20040326 23.49 23.69 23.40 23.63 960086
20040329 23.62 23.80 23.49 23.79 1242907
20040330 23.66 23.83 23.53 23.74 1236914
20040331 23.66 23.82 23.53 23.75 798172
20040401 23.69 24.15 23.40 23.94 1554397
20040402 24.09 24.10 23.82 23.97 1097678
20040405 23.97 24.62 23.92 24.60 1386256
20040406 24.47 24.72 24.39 24.67 2094424
20040407 24.54 24.54 24.21 24.38 1679064
20040408 24.60 24.72 24.28 24.43 1353474
20040412 24.58 24.69 24.42 24.49 457307
20040413 24.43 24.56 23.92 23.94 1254422
20040414 23.74 23.96 23.63 23.77 2477119
20040415 23.77 23.96 23.70 23.82 1484015
20040416 23.96 24.20 23.79 24.20 1190267
20040419 24.10 24.36 23.92 24.30 1272399
20040420 24.24 24.32 23.83 23.84 1939912
20040421 23.84 24.10 23.74 23.90 1016603
20040422 23.79 24.59 23.72 24.48 1063956
20040423 24.26 24.26 23.36 23.68 5122497
20040426 23.24 23.46 22.39 22.54 5089597
20040427 22.54 22.90 22.38 22.65 3542367
20040428 22.51 22.68 22.30 22.43 1882925
20040429 22.39 22.81 22.21 22.30 2081499
20040430 22.38 22.47 22.21 22.31 1592579
20040503 22.28 22.68 22.27 22.65 1844574
20040504 22.51 23.02 22.51 22.92 2040142
20040505 22.93 22.97 22.37 22.37 1834293
20040506 22.17 22.40 21.99 22.32 1952171
20040507 22.17 22.21 21.75 21.78 1300747
20040510 21.78 22.12 21.53 22.12 2149375
20040511 22.14 22.25 22.02 22.21 997699
20040512 22.08 22.32 21.84 22.30 1158686
20040513 22.13 22.38 22.11 22.22 1103543
20040514 22.23 22.43 21.97 22.09 1132516
20040517 21.83 22.00 21.66 21.84 969543
20040518 21.84 22.14 21.77 21.94 597685
20040519 22.15 22.39 22.01 22.05 1849714
20040520 21.96 22.52 21.93 22.51 1427854
20040521 22.47 22.62 22.40 22.61 1409629
20040524 22.61 22.67 22.38 22.60 1413952
20040525 22.51 23.10 22.45 23.07 1201911
20040526 22.94 23.40 22.94 23.40 1126558
20040527 23.39 23.48 23.29 23.43 1016040
20040528 23.47 23.65 23.45 23.65 1572135
20040601 23.56 23.69 23.45 23.68 754699
20040602 23.71 23.96 23.64 23.93 1667699
20040603 23.72 24.05 23.72 24.05 1095132
20040604 24.10 24.35 24.05 24.26 984614
20040607 24.28 24.38 24.07 24.31 1425751
20040608 24.22 24.63 24.22 24.58 1259273
20040609 24.59 24.59 24.30 24.31 1265231
20040610 24.31 24.50 24.24 24.36 677944
20040614 24.31 24.31 24.08 24.28 1595734
20040615 24.29 24.46 24.22 24.32 1240931
20040616 24.29 24.33 24.01 24.04 1551106
20040617 24.10 24.29 24.00 24.16 964987
20040618 23.97 24.42 23.94 24.32 1092211
20040621 24.22 24.29 23.98 24.01 795472
20040622 23.92 24.26 23.81 24.18 1111838
20040623 24.18 24.40 24.12 24.34 1293971
20040624 24.22 24.29 24.04 24.11 798159
20040625 24.12 24.35 24.03 24.31 2324498
20040628 24.31 24.40 24.12 24.14 1684405
20040629 24.10 24.16 23.98 24.10 1200626
20040630 24.14 24.37 23.98 24.37 1272007
20040701 24.31 24.36 23.74 24.02 1344907
20040702 23.97 24.18 23.94 24.10 521747
20040706 23.97 24.00 23.47 23.62 1198757
20040707 23.62 23.77 23.55 23.62 1168265
20040708 23.59 23.67 23.33 23.33 949800
20040709 23.35 23.47 23.28 23.37 649672
20040712 23.39 23.76 23.37 23.69 767667
20040713 23.62 23.91 23.55 23.87 926201
20040714 23.80 23.82 23.55 23.72 745470
20040715 23.69 23.74 23.17 23.18 1376217
20040716 23.28 23.33 22.95 23.03 1153078
20040719 23.04 23.21 22.97 23.07 1167681
20040720 23.08 23.11 22.79 22.92 1359627
20040721 23.09 23.21 22.89 22.91 1170251
20040722 22.77 22.78 21.84 22.26 2440974
20040723 22.26 22.26 21.78 22.20 1722958
20040726 22.15 22.36 22.02 22.35 1237193
20040727 22.41 22.55 22.24 22.25 772107
20040728 22.21 22.69 22.10 22.62 1416755
20040729 22.68 23.00 22.64 22.94 1215113
20040730 22.95 23.03 22.73 22.76 1078663
20040802 22.77 23.16 22.65 23.08 1099923
20040803 23.01 23.06 22.74 23.02 685070
20040804 22.85 23.04 22.69 22.93 889534
20040805 22.93 22.93 21.53 21.95 3518637
20040806 21.85 22.01 21.53 21.62 1383965
20040809 21.62 21.69 21.36 21.47 1086214
20040810 21.69 21.69 21.42 21.58 1885715
20040811 21.58 21.61 21.39 21.54 1225041
20040812 21.54 21.58 21.22 21.36 926593
20040813 21.36 21.48 21.05 21.17 1389890
20040816 21.22 21.59 21.12 21.55 1259892
20040817 21.55 21.86 21.46 21.55 1068091
20040818 21.49 21.85 21.44 21.79 1436475
20040819 21.80 21.90 21.63 21.83 701102
20040820 21.79 22.07 21.75 21.91 1509431
20040823 21.95 22.08 21.87 22.00 734444
20040824 22.04 22.05 21.78 21.92 435531
20040825 22.01 22.10 21.91 22.02 831680
20040826 22.03 22.19 21.93 22.13 2487024
20040827 22.13 22.21 22.04 22.15 2302542
20040830 22.16 22.37 22.15 22.28 636975
20040831 22.23 22.42 22.16 22.34 1181127
20040901 22.42 22.61 22.29 22.48 1126875
20040902 22.48 23.00 22.34 22.97 1113283
20040903 22.99 23.12 22.93 22.93 819017
20040907 22.93 23.40 22.91 23.34 1227364
20040908 23.28 23.74 23.22 23.57 1355619
20040909 23.58 23.74 23.48 23.60 764184
20040910 23.52 23.69 23.34 23.62 483627
20040913 23.61 23.91 23.46 23.89 674382
20040914 23.77 23.83 23.07 23.72 606073
20040915 23.85 24.02 23.61 23.64 930543
20040916 23.70 23.77 23.62 23.74 898712
20040917 23.90 23.96 23.72 23.79 805774
20040920 23.65 23.86 23.61 23.83 389411
20040921 23.83 24.10 23.77 24.02 857006
20040922 23.76 23.77 23.46 23.65 1078547
20040923 23.66 23.72 23.45 23.62 725266
20040924 23.63 24.15 23.54 24.12 1549976
20040927 23.95 24.18 23.81 23.94 1229107
20040928 23.90 24.05 23.73 24.01 646501
20040929 23.88 23.99 23.80 23.98 497800
20040930 24.88 25.34 24.20 24.74 3839274
20041001 24.75 24.85 24.68 24.79 2150821
20041004 24.47 25.01 24.47 24.71 2000958
20041005 24.58 24.60 24.14 24.55 1905232
20041006 24.49 24.75 24.40 24.71 962142
20041007 24.62 24.86 24.43 24.49 1017440
20041008 24.56 24.73 24.15 24.27 974456
20041011 24.19 24.43 24.07 24.17 960980
20041012 24.02 24.27 23.74 23.89 1906277
20041013 23.89 23.99 23.67 23.81 1179385
20041014 23.76 23.89 19.82 19.95 16396724
20041015 19.37 19.53 18.13 18.71 9899536
20041018 18.59 19.20 18.17 18.31 8317381
20041019 18.25 18.26 16.19 16.53 12377499
20041020 16.53 17.14 15.89 16.85 8018236
20041021 16.85 17.75 16.37 16.58 7269736
20041022 16.66 17.43 16.66 17.04 4554781
20041025 16.01 17.04 15.62 16.91 6326530
20041026 18.93 18.94 17.65 18.54 10483071
20041027 18.29 18.63 17.93 18.60 3475770
20041028 18.60 18.89 18.40 18.52 2934986
20041029 17.99 18.01 17.17 17.69 7536543
20041101 17.69 18.11 17.28 17.90 4273965
20041102 17.09 17.86 17.09 17.74 3756216
20041103 17.99 18.13 17.45 17.79 3764984
20041104 17.80 18.03 17.75 17.99 1647959
20041105 17.88 18.07 17.67 17.86 2384090
20041108 17.92 18.11 17.80 17.94 2817970
20041109 18.12 18.20 18.00 18.13 2566709
20041110 18.20 18.27 17.92 18.07 1997739
20041111 18.11 18.19 17.98 18.05 1759630
20041112 18.05 18.05 17.38 17.91 3513031
20041115 17.86 18.10 17.81 18.07 1556361
20041116 18.15 18.19 18.08 18.10 2533485
20041117 18.09 18.26 17.91 18.00 2390896
20041118 18.06 18.12 17.88 18.05 1518522
20041119 18.05 18.06 17.59 17.73 2566594
20041122 17.67 18.07 17.52 17.96 3277691
20041123 17.99 18.17 17.65 17.92 3372634
20041124 18.00 18.35 18.00 18.32 2014006
20041126 18.16 18.37 18.08 18.22 1092256
20041129 18.24 18.33 18.00 18.21 1358052
20041130 18.20 18.38 18.09 18.31 2300452
20041201 18.42 18.97 18.38 18.87 2566594
20041202 18.69 18.94 18.47 18.87 2236310
20041203 18.85 19.46 18.65 19.30 2788206
20041206 19.24 19.24 18.96 19.07 2945792
20041207 19.07 19.24 18.78 19.05 2741023
20041208 19.02 19.17 18.91 19.11 1552785
20041209 18.95 19.47 18.77 19.43 2511797
20041210 19.77 19.77 19.10 19.56 2044577
20041213 19.52 19.72 19.20 19.42 2148403
20041214 19.06 19.97 19.04 19.94 3019278
20041215 19.85 20.27 19.85 20.22 1960246
20041216 20.07 20.20 19.74 20.09 1366358
20041217 20.09 20.37 19.99 20.15 1962669
20041220 20.33 20.37 19.92 20.05 1055340
20041221 20.05 20.12 19.87 20.08 1720176
20041222 20.16 20.31 20.00 20.19 1140247
20041223 20.21 20.35 20.05 20.24 692870
20041227 20.20 20.24 19.95 20.02 1166088
20041228 19.98 20.39 19.98 20.36 686640
20041229 20.22 20.57 20.22 20.49 578199
20041230 20.41 20.67 20.31 20.49 704983
20041231 20.46 20.80 20.45 20.68 772585
20050103 20.89 21.01 20.40 20.44 2161901
20050104 20.37 20.38 20.01 20.25 1871994
20050105 20.25 20.35 19.70 19.70 2866191
20050106 19.70 20.28 19.50 20.21 2213353
20050107 20.33 20.35 19.67 19.79 2058651
20050110 19.72 20.14 19.59 20.01 1487720
20050111 19.95 20.00 19.53 19.81 1317098
20050112 19.81 19.97 19.48 19.96 955666
20050113 19.85 19.99 19.55 19.69 1509524
20050114 19.65 20.02 19.61 19.85 1027999
20050118 19.85 19.98 19.58 19.85 1322059
20050119 19.68 19.98 19.68 19.83 1099870
20050120 19.72 19.80 19.46 19.55 1341324
20050121 19.50 19.67 19.38 19.42 1106330
20050124 19.42 19.47 19.15 19.17 1013925
20050125 19.14 19.17 18.51 18.91 1801392
20050126 18.91 18.91 18.58 18.71 2451346
20050127 18.55 18.90 18.55 18.89 1663648
20050128 18.89 19.02 18.60 18.79 1508947
20050131 19.11 19.71 18.93 19.71 2911183
20050201 19.89 20.07 19.66 19.89 2161622
20050202 19.81 19.97 19.65 19.91 1279416
20050203 19.85 19.92 19.42 19.58 1666198
20050204 19.59 19.88 19.41 19.65 1951442
20050207 19.58 19.96 18.81 19.69 1914884
20050208 19.63 19.81 19.42 19.68 1199653
20050209 21.42 21.86 20.11 21.40 7270805
20050210 20.85 21.25 20.67 21.03 3429348
20050211 21.04 22.06 21.03 22.02 2749186
20050214 21.61 21.96 21.21 21.84 1718685
20050215 21.81 22.20 21.81 22.14 1191860
20050216 22.14 22.18 21.81 21.89 1538187
20050217 21.81 21.91 21.25 21.38 1636630
20050218 21.38 21.54 21.14 21.43 1354366
20050222 21.38 21.60 21.20 21.28 1178566
20050223 21.26 21.47 21.16 21.20 1097199
20050224 21.32 21.58 21.23 21.32 1685794
20050225 21.32 21.63 21.29 21.59 1359981
20050228 21.50 21.60 21.20 21.39 1196100
20050301 21.31 21.53 21.13 21.33 1922791
20050302 21.29 21.43 21.03 21.15 1445589
20050303 21.16 21.23 21.01 21.09 1020530
20050304 21.47 21.96 21.20 21.33 1962214
20050307 21.55 21.99 21.55 21.76 1976540
20050308 21.85 21.90 21.18 21.20 1758910
20050309 21.15 21.29 20.92 20.98 1282052
20050310 20.99 21.20 20.90 21.10 874413
20050311 21.13 21.25 20.77 20.78 742735
20050314 20.90 21.24 20.84 21.10 545391
20050315 21.12 21.26 20.78 20.90 988212
20050316 20.68 20.79 20.35 20.57 1159084
20050317 20.59 20.59 20.21 20.24 1417397
20050318 20.16 20.28 19.76 19.89 2666443
20050321 19.94 20.23 19.89 20.17 1381183
20050322 20.25 20.48 19.80 19.87 1577954
20050323 19.83 20.17 19.72 19.77 998183
20050324 19.86 19.95 19.54 19.56 1318381
20050328 19.74 20.06 19.59 19.90 1178796
20050329 19.90 20.15 19.80 19.91 2378449
20050330 19.98 20.15 19.86 20.11 1392987
20050331 20.16 20.18 19.88 19.93 1206185
20050401 20.10 20.35 19.55 19.66 1075998
20050404 19.85 19.96 19.49 19.72 2405495
20050405 19.72 19.85 19.37 19.40 1386110
20050406 19.45 19.64 19.40 19.60 3513925
20050407 19.55 19.76 19.44 19.70 1191860
20050408 19.70 19.83 19.63 19.76 908793
20050411 19.85 20.12 19.85 19.96 2009086
20050412 19.98 20.21 19.72 20.06 1245952
20050413 20.05 20.16 19.55 19.58 941799
20050414 19.66 19.83 19.23 19.31 1267039
20050415 19.11 19.18 18.68 18.69 1366170
20050418 18.70 18.94 18.55 18.83 858368
20050419 18.84 18.87 18.58 18.73 789493
20050420 18.66 18.76 18.52 18.59 1242285
20050421 18.73 19.06 18.49 19.00 2219037
20050422 18.94 19.14 18.67 18.77 915555
20050425 18.95 19.17 18.80 19.10 721992
20050426 19.11 19.31 18.85 18.85 1541511
20050427 18.85 18.89 18.52 18.66 1109920
20050428 18.66 18.66 18.37 18.38 1625972
20050429 18.54 18.70 18.19 18.32 2393937
20050502 18.32 18.73 18.14 18.60 3207391
20050503 18.66 18.97 18.41 18.69 2729946
20050504 20.21 22.94 20.21 21.49 8830679
20050505 21.49 21.83 21.27 21.49 3215583
20050506 21.51 21.69 21.25 21.29 1592089
20050509 21.36 22.01 21.30 21.92 1927643
20050510 21.84 21.91 21.50 21.69 1547599
20050511 21.74 22.05 21.62 21.94 1412422
20050512 22.15 22.54 21.53 21.58 2946822
20050513 21.73 21.73 20.71 21.08 2203460
20050516 21.15 21.66 21.14 21.25 1585035
20050517 21.27 21.51 21.07 21.36 1689035
20050518 21.57 21.75 21.41 21.53 2537876
20050519 21.58 21.72 21.49 21.72 1332317
20050520 21.88 21.97 21.64 21.80 1412535
20050523 21.88 22.08 21.80 22.03 2114024
20050524 21.97 22.16 21.80 22.16 3879182
20050525 22.16 22.16 21.92 21.93 1617805
20050526 22.00 22.16 21.83 21.88 1763564
20050527 21.94 21.97 21.75 21.97 1395581
20050531 21.93 22.06 21.90 21.91 1381472
20050601 21.82 22.15 21.72 21.81 1589700
20050602 21.79 21.96 21.52 21.94 2441044
20050603 21.80 21.80 21.54 21.70 1143887
20050606 21.60 21.61 21.42 21.55 925191
20050607 21.52 21.78 21.48 21.51 1960414
20050608 21.55 21.80 21.42 21.64 1882925
20050609 21.58 21.71 21.38 21.65 1092798
20050610 21.65 21.75 21.49 21.71 1099284
20050613 21.66 21.91 21.49 21.58 972754
20050614 21.71 21.97 21.58 21.76 1047625
20050615 21.76 21.78 21.56 21.68 1123065
20050616 21.66 21.71 21.55 21.60 916771
20050617 21.82 21.95 21.66 21.83 1091205
20050620 21.71 21.80 21.62 21.71 804806
20050621 21.69 21.84 21.58 21.80 1211704
20050622 21.93 22.08 21.81 21.84 1438365
20050623 21.66 21.75 21.46 21.51 1806462
20050624 21.52 21.61 21.32 21.40 1591520
20050627 21.34 21.67 21.31 21.67 2099801
20050628 21.80 22.08 21.58 22.08 1554995
20050629 22.19 22.37 21.85 21.98 1153445
20050630 22.02 22.07 21.85 22.01 1329472
20050701 22.00 22.15 21.92 22.12 940211
20050705 22.12 22.61 21.80 22.45 2354795
20050706 22.45 22.60 22.28 22.30 1831722
20050707 22.31 22.47 22.14 22.41 1951652
20050708 22.35 22.57 22.23 22.41 1698251
20050711 22.50 22.62 22.36 22.41 1345516
20050712 22.37 22.40 22.21 22.37 1130006
20050713 22.37 22.46 22.16 22.41 1406391
20050714 22.39 22.50 22.34 22.37 1535424
20050715 22.45 22.81 22.35 22.72 2785815
20050718 22.76 22.76 22.39 22.47 2724371
20050719 22.50 22.71 22.45 22.53 1572860
20050720 22.50 22.57 22.38 22.47 1036929
20050721 22.41 22.50 22.24 22.31 824946
20050722 22.37 22.50 22.21 22.39 650513
20050725 22.45 22.49 22.23 22.26 700920
20050726 22.13 22.41 22.02 22.12 947152
20050727 22.15 22.45 22.15 22.41 1704623
20050728 22.57 22.69 22.25 22.47 1173244
20050729 22.52 22.66 22.44 22.49 851327
20050801 22.64 22.70 22.30 22.41 1032995
20050802 22.37 22.73 22.15 22.60 1721433
20050803 25.64 26.76 25.50 26.41 9190513
20050804 26.26 26.34 25.73 26.22 2634975
20050805 26.08 26.13 25.76 25.76 1724826
20050808 25.71 25.85 25.64 25.74 1431850
20050809 25.81 25.87 25.64 25.77 835717
20050810 25.90 26.52 25.90 26.09 1587727
20050811 26.08 26.15 25.68 25.88 1375065
20050812 25.88 26.29 25.78 26.08 1429588
20050815 25.99 26.45 25.86 26.34 1481509
20050816 26.19 26.26 25.95 26.11 1222242
20050817 26.08 26.74 26.00 26.59 2056828
20050818 26.48 26.48 26.23 26.30 921574
20050819 26.39 26.48 26.00 26.13 887299
20050822 26.16 26.41 26.04 26.11 640136
20050823 26.20 26.20 25.77 25.81 927908
20050824 25.82 26.07 25.70 25.81 874856
20050825 25.80 25.99 25.69 25.81 644095
20050826 25.82 25.93 25.56 25.80 981300
20050829 25.75 26.52 25.47 26.44 1730482
20050830 26.24 26.48 25.90 26.19 1173036
20050831 26.06 26.45 25.91 26.45 1531281
20050901 26.32 26.96 26.25 26.96 1667362
20050902 27.14 27.38 26.74 27.08 1346898
20050906 27.10 27.60 27.08 27.22 1978437
20050907 26.97 27.03 26.66 26.79 1285475
20050908 26.68 26.71 26.33 26.49 1467030
20050909 26.57 28.33 26.48 27.59 3772944
20050912 27.68 29.00 27.64 28.89 4105398
20050913 28.89 29.06 28.24 28.51 4189558
20050914 28.64 28.88 28.31 28.47 1554131
20050915 28.57 28.94 28.22 28.29 1623246
20050916 28.16 28.21 27.77 27.99 2367903
20050919 27.86 28.15 27.66 28.12 1203804
20050920 28.12 28.78 27.78 27.87 1666910
20050921 27.88 29.05 27.85 28.59 3092991
20050922 28.38 28.81 28.20 28.78 2245849
20050923 28.76 28.88 28.30 28.41 1810457
20050926 28.47 28.47 27.63 27.79 2197321
20050927 27.84 27.95 27.61 27.74 1039669
20050928 27.96 28.33 27.66 27.72 1380721
20050929 27.73 28.58 27.51 28.54 1053922
20050930 28.58 28.61 28.27 28.36 3052721
20051003 28.46 28.68 27.89 28.23 1705822
20051004 28.45 29.39 28.30 28.31 2787458
20051005 28.29 29.00 28.08 28.48 2764495
20051006 28.51 28.78 27.94 28.12 2521744
20051007 28.12 28.32 27.90 28.12 1042497
20051010 28.12 28.23 27.60 27.63 637873
20051011 27.57 28.05 27.56 27.57 1257082
20051012 27.59 27.93 27.07 27.25 1416013
20051013 27.26 27.56 27.22 27.48 1038199
20051014 27.65 27.84 27.27 27.49 1017724
20051017 27.32 27.72 27.32 27.54 969084
20051018 27.63 28.01 27.40 27.61 1346559
20051019 27.45 28.82 27.45 28.82 2895826
20051020 28.82 29.30 28.64 28.86 3085525
20051021 28.95 29.11 28.89 28.96 2331253
20051024 29.17 29.64 29.13 29.50 1918258
20051025 30.06 30.48 29.79 30.04 4386384
20051026 30.22 30.56 29.97 30.01 2551946
20051027 29.85 30.22 29.62 29.80 3556775
20051028 30.19 30.24 29.97 30.08 2090469
20051031 30.08 30.20 29.96 30.06 2349258
20051101 29.93 30.35 29.75 30.07 1890803
20051102 29.93 30.47 29.85 30.30 1486403
20051103 30.39 30.54 30.13 30.48 1807919
20051104 30.48 32.50 30.17 31.88 6489543
20051107 31.79 31.80 30.91 31.45 3547030
20051108 31.58 31.83 31.43 31.48 4586915
20051109 31.30 31.57 31.01 31.21 1979431
20051110 31.13 31.35 30.89 31.11 1704313
20051111 31.10 31.59 31.03 31.53 1374126
20051114 31.39 31.97 31.08 31.96 1993283
20051115 31.87 32.00 31.68 31.76 2020536
20051116 32.03 32.87 32.03 32.72 4142199
20051117 32.50 32.98 32.30 32.71 1504309
20051118 32.72 32.89 32.41 32.77 1966030
20051121 32.59 32.61 31.79 32.28 2939923
20051122 31.91 32.31 31.77 32.31 1902853
20051123 32.19 32.62 32.14 32.35 1473678
20051125 32.29 32.46 32.19 32.28 478613
20051128 32.32 32.54 32.20 32.38 1817716
20051129 32.41 32.70 32.35 32.59 2059050
20051130 32.65 32.81 32.32 32.33 1527620
20051201 32.39 32.76 32.29 32.47 2898481
20051202 32.38 32.62 32.19 32.53 793822
20051205 32.37 32.37 31.82 32.06 1319170
20051206 32.08 32.41 31.67 31.76 1483138
20051207 31.76 32.10 31.44 31.64 1567486
20051208 31.62 31.73 31.39 31.52 950469
20051209 31.66 32.25 31.53 32.08 931550
20051212 32.14 32.17 31.19 31.52 1479646
20051213 31.45 32.29 31.31 32.07 1943957
20051214 31.97 32.58 31.87 32.46 1720079
20051215 32.43 32.52 32.02 32.22 1218267
20051216 32.51 32.57 32.07 32.10 1801274
20051219 32.10 32.18 31.80 31.82 904748
20051220 31.83 32.11 31.64 32.11 758686
20051221 32.01 32.22 31.83 32.05 1653411
20051222 31.86 31.99 31.70 31.91 1095630
20051223 31.96 32.21 31.84 32.14 399670
20051227 32.41 32.77 32.18 32.18 926820
20051228 32.20 32.38 32.07 32.30 730983
20051229 32.41 32.72 32.15 32.35 794047
20051230 32.10 32.18 31.70 31.92 607444
20060103 31.99 33.12 31.88 33.08 2581583
20060104 32.94 33.81 32.85 33.19 2675166
20060105 32.99 33.14 32.82 32.94 2137768
20060106 33.08 33.17 32.73 32.81 3375630
20060109 32.86 33.16 32.69 33.13 2185854
20060110 32.86 32.89 32.58 32.78 2309731
20060111 32.78 33.16 32.62 33.12 1169730
20060112 33.28 34.01 33.19 33.45 5690203
20060113 33.41 33.57 33.18 33.25 3026524
20060117 33.08 33.29 33.04 33.17 990898
20060118 32.99 33.35 32.89 32.96 1100923
20060119 33.10 33.15 32.72 32.75 1072431
20060120 32.75 32.94 32.14 32.16 1690574
20060123 32.06 32.30 31.90 31.93 1039322
20060124 32.01 32.36 32.01 32.14 1144167
20060125 32.15 32.29 31.59 31.77 1494849
20060126 31.99 32.30 31.98 31.98 1301152
20060127 31.92 31.97 31.66 31.86 1250926
20060130 31.74 32.08 31.74 31.92 1555774
20060131 31.74 31.76 30.49 30.51 3693016
20060201 30.52 30.93 30.34 30.53 2605555
20060202 30.63 30.75 29.97 30.25 2220004
20060203 30.18 30.19 29.85 30.05 1917551
20060206 29.93 30.07 29.83 29.91 1277545
20060207 29.92 30.67 29.92 30.34 2514157
20060208 30.61 31.04 30.39 30.92 1727579
20060209 31.24 31.34 30.82 31.10 2751006
20060210 32.55 34.44 32.50 33.98 7059692
20060213 33.84 34.08 33.63 33.94 2622040
20060214 33.85 34.83 33.73 34.23 2709737
20060215 34.06 34.51 34.06 34.30 3423085
20060216 34.33 35.00 34.33 34.69 2527839
20060217 34.66 34.87 34.47 34.82 3375424
20060221 35.09 35.38 34.70 34.76 2017583
20060222 34.80 35.65 34.80 35.35 2371062
20060223 35.22 35.45 34.90 35.18 1424454
20060224 35.13 35.53 35.00 35.47 1175606
20060227 35.56 35.79 35.33 35.33 3676194
20060228 35.03 35.35 34.79 35.32 2833880
20060301 35.36 36.11 35.31 36.03 2867635
20060302 35.89 36.03 35.66 35.89 1973847
20060303 35.67 35.96 35.53 35.54 2362875
20060306 35.45 35.72 35.35 35.65 1370064
20060307 35.45 35.50 34.93 35.09 1548597
20060308 35.19 35.45 35.00 35.44 1779277
20060309 35.36 35.78 35.04 35.12 3840821
20060310 35.04 35.88 35.00 35.79 3825121
20060313 35.69 36.19 35.67 36.03 1597492
20060314 35.85 36.51 35.78 36.47 1576521
20060315 36.20 36.72 36.07 36.54 1963306
20060316 36.52 36.95 36.52 36.56 1317132
20060317 36.74 37.16 36.61 36.73 1980576
20060320 36.07 37.04 35.89 36.75 1765932
20060321 35.89 36.78 35.89 36.68 1776586
20060322 36.68 37.39 36.68 37.36 2095860
20060323 37.23 37.49 37.10 37.19 2010182
20060324 37.01 37.59 36.93 37.28 1652667
20060327 37.01 37.28 37.01 37.18 1686646
20060328 37.24 37.24 36.97 37.10 1496114
20060329 36.96 37.09 36.77 36.93 1945811
20060330 36.93 37.10 36.77 36.77 962196
20060331 36.78 37.26 36.71 37.01 1490955
20060403 36.96 37.08 36.46 36.52 1572820
20060404 36.36 36.67 36.33 36.49 2510232
20060405 36.49 37.10 36.43 37.01 1748774
20060406 36.52 37.15 36.39 37.10 1352345
20060407 37.10 37.38 36.24 36.27 1174372
20060410 36.20 36.53 36.08 36.27 1274966
20060411 36.38 36.42 35.83 35.89 1102712
20060412 35.58 35.98 35.52 35.96 1513945
20060413 35.97 36.17 35.78 36.09 833791
20060417 36.29 37.10 36.28 36.54 2074104
20060418 36.58 37.72 36.58 37.51 2133765
20060419 37.45 37.86 37.45 37.73 1516075
20060420 37.54 37.90 37.18 37.26 1833892
20060421 37.38 37.57 37.20 37.29 1128393
20060424 37.18 37.18 36.83 36.93 991914
20060425 36.94 36.99 36.60 36.80 1357167
20060426 36.86 37.31 36.73 36.95 1062004
20060427 36.96 37.45 36.86 37.27 1192652
20060428 37.07 37.79 37.07 37.51 1178427
20060501 37.51 37.97 37.29 37.41 1581032
20060502 37.35 37.84 37.32 37.84 1379003
20060503 37.60 38.03 37.52 37.91 1772669
20060504 38.03 38.27 37.25 37.40 1744175
20060505 35.53 36.02 33.63 33.86 9821752
20060508 33.78 34.17 33.45 33.79 2805720
20060509 33.78 33.79 32.89 32.96 3729935
20060510 33.21 33.36 32.71 33.04 3413595
20060511 33.16 33.25 32.70 32.85 2380096
20060512 32.83 32.87 32.53 32.66 2694984
20060515 32.31 32.64 32.13 32.29 2948861
20060516 32.26 32.85 32.09 32.70 2620006
20060517 32.17 32.70 31.79 31.83 2411384
20060518 31.83 32.26 31.69 31.77 2243213
20060519 32.08 32.96 31.98 32.51 3503658
20060522 32.52 32.70 32.20 32.45 2710069
20060523 32.33 32.57 31.94 32.07 2133036
20060524 31.93 32.25 31.30 31.81 2537764
20060525 32.10 32.53 32.02 32.40 2802368
20060526 32.58 32.81 32.40 32.75 1425488
20060530 32.76 32.76 31.63 31.74 1700149
20060531 31.86 32.41 31.76 31.90 2555866
20060601 32.04 32.52 32.00 32.52 2358754
20060602 32.51 32.71 32.11 32.24 1679141
20060605 32.37 32.60 31.47 31.54 2763370
20060606 31.71 31.86 30.70 30.96 2929865
20060607 31.96 31.96 31.14 31.28 3549025
20060608 31.14 31.31 30.68 31.13 2024311
20060609 31.27 31.30 30.72 30.73 1478900
20060612 30.73 30.73 29.97 30.20 2573968
20060613 30.34 30.44 29.85 29.91 1965423
20060614 29.76 30.20 29.48 29.77 1809767
20060615 29.95 31.26 29.94 31.14 2257963
20060616 30.91 31.04 30.35 30.62 1783284
20060619 30.70 30.94 30.53 30.65 1668079
20060620 30.64 30.64 30.07 30.15 1472531
20060621 30.04 30.91 30.04 30.57 1862286
20060622 30.43 30.66 30.37 30.53 1195859
20060623 30.38 30.87 30.31 30.74 2861591
20060626 30.83 30.95 30.12 30.38 2278747
20060627 30.34 30.53 30.10 30.17 2082305
20060628 30.21 30.58 30.21 30.58 1456105
20060629 30.87 31.49 30.73 31.40 1500802
20060630 31.40 31.58 30.73 31.16 2432391
20060703 31.32 31.32 30.99 31.32 660728
20060705 31.32 31.32 30.84 31.23 2302101
20060706 31.23 31.30 30.78 31.12 1200664
20060707 30.97 31.21 30.69 30.80 889240
20060710 30.86 30.91 30.39 30.46 1310170
20060711 30.36 30.63 30.26 30.57 1249606
20060712 30.53 30.66 29.77 29.79 1582820
20060713 29.71 29.96 29.46 29.56 1229605
20060714 29.53 29.70 29.34 29.51 1293633
20060717 29.38 29.65 29.17 29.49 708330
20060718 29.49 30.19 29.12 29.37 1990453
20060719 29.60 30.36 29.60 30.11 2126108
20060720 30.11 30.23 29.81 29.81 830575
20060721 29.99 29.99 29.45 29.68 1189936
20060724 29.80 30.23 29.62 30.23 1011820
20060725 30.27 30.54 29.96 30.52 1513540
20060726 30.54 31.59 30.54 31.14 3504887
20060727 31.30 31.49 30.56 30.57 1230052
20060728 30.74 31.01 30.66 30.91 983347
20060731 30.91 30.91 30.50 30.77 743156
20060801 30.77 30.78 30.00 30.16 1565857
20060802 30.09 30.46 29.84 30.46 1404321
20060803 30.46 31.58 30.15 31.13 2395010
20060804 30.56 30.72 28.58 28.67 4926192
20060807 28.49 29.18 27.87 29.03 5374199
20060808 29.84 30.17 29.35 29.94 3844388
20060809 30.11 30.40 29.38 29.41 1821957
20060810 29.26 30.18 29.23 29.83 1910290
20060811 29.75 30.24 29.75 30.12 1696688
20060814 30.34 30.74 30.22 30.31 1401428
20060815 30.56 30.62 30.27 30.53 1152671
20060816 30.61 30.69 30.26 30.30 1215083
20060817 30.29 30.53 30.24 30.35 1433691
20060818 30.43 30.81 30.42 30.54 1496659
20060821 30.53 30.63 30.17 30.35 1114846
20060822 30.38 30.44 30.07 30.23 1566413
20060823 30.29 30.52 29.85 30.02 1472629
20060824 30.11 30.41 30.11 30.22 1208519
20060825 30.22 30.51 30.10 30.46 583066
20060828 30.48 30.81 30.39 30.70 825371
20060829 30.83 31.01 30.33 30.65 1421676
20060830 30.76 30.86 30.56 30.68 1000368
20060831 30.80 31.09 30.74 31.07 1658863
20060901 31.29 31.49 30.57 30.66 1528477
20060905 30.70 31.05 30.66 30.76 1264478
20060906 30.70 30.70 30.39 30.56 2280199
20060907 30.55 30.60 30.25 30.52 1234997
20060908 30.56 30.74 30.43 30.60 1634610
20060911 30.52 31.15 30.46 30.77 1262587
20060912 30.83 31.19 30.69 31.01 1259361
20060913 30.94 31.33 30.82 31.06 860081
20060914 30.97 31.02 30.48 30.61 1417671
20060915 30.65 31.26 30.62 30.93 1417893
20060918 30.82 31.12 30.63 30.64 1245121
20060919 30.56 30.84 30.38 30.79 1448042
20060920 30.79 31.13 30.67 30.71 1078800
20060921 30.56 30.86 30.38 30.56 3836600
20060922 30.43 30.56 30.23 30.49 1442702
20060925 30.55 30.83 30.18 30.60 1695131
20060926 30.53 30.80 30.43 30.46 1727505
20060927 30.38 30.76 30.24 30.57 2571121
20060928 30.64 30.90 30.48 30.67 1584770
20060929 30.75 30.76 30.28 30.44 1183376
20061002 30.33 30.62 29.98 30.27 1247346
20061003 30.25 30.45 30.02 30.29 1088479
20061004 30.20 30.87 30.10 30.83 2205105
20061005 30.83 30.87 30.26 30.51 1788804
20061006 30.51 30.79 30.51 30.61 1036191
20061009 30.54 30.73 30.50 30.71 598308
20061010 30.80 31.10 30.80 31.10 1665538
20061011 31.02 31.45 31.02 31.15 2009303
20061012 31.32 31.79 31.20 31.65 2331041
20061013 31.68 32.73 31.65 32.18 3597967
20061016 32.13 32.47 32.00 32.22 2469549
20061017 32.09 32.10 31.43 31.49 1628380
20061018 31.77 32.13 31.56 31.80 2231472
20061019 31.79 31.89 31.57 31.85 1732288
20061020 32.02 32.21 31.55 31.65 1649518
20061023 31.65 32.30 31.58 32.22 1804490
20061024 32.10 32.13 31.66 31.89 1296296
20061025 31.76 31.87 31.51 31.86 1383517
20061026 31.73 31.97 31.66 31.95 1129420
20061027 31.82 31.82 31.22 31.33 893123
20061030 31.51 31.88 31.44 31.64 1110049
20061031 31.53 31.67 31.11 31.41 1840592
20061101 31.38 31.70 31.20 31.33 1622481
20061102 30.47 31.42 29.84 31.13 3896524
20061103 31.02 31.27 30.59 30.65 1569753
20061106 30.69 30.99 30.60 30.84 992962
20061107 30.77 30.98 30.74 30.96 1023535
20061108 30.96 31.13 30.87 31.06 2020043
20061109 31.10 31.13 30.88 30.92 1603650
20061110 31.03 31.56 31.03 31.42 2120513
20061113 31.41 31.83 31.35 31.61 1544497
20061114 31.60 31.69 31.37 31.47 1427854
20061115 31.52 31.98 31.51 31.87 2205586
20061116 31.87 32.15 31.81 31.90 1424420
20061117 31.90 32.00 31.73 31.88 1717634
20061120 32.05 32.49 31.90 32.19 2687335
20061121 32.17 32.18 31.83 31.86 1492434
20061122 31.77 32.36 31.77 32.28 1610850
20061124 32.06 32.36 32.06 32.26 862140
20061127 32.18 32.22 31.54 31.58 1634112
20061128 31.42 31.62 31.18 31.24 2144108
20061129 31.42 31.94 31.38 31.87 922068
20061130 31.96 32.46 31.91 32.21 2136243
20061201 32.21 32.21 31.64 32.17 2121510
20061204 32.17 32.89 32.17 32.63 3798602
20061205 32.60 33.27 32.59 33.12 2500019
20061206 33.17 33.47 33.08 33.44 1543279
20061207 33.28 33.28 32.50 33.22 6026674
20061208 33.32 33.48 32.89 32.95 3201872
20061211 32.95 33.13 32.80 33.04 2296198
20061212 33.04 33.28 32.91 33.28 2175567
20061213 33.40 33.50 32.89 32.91 2626853
20061214 32.94 33.11 32.82 32.86 1586480
20061215 32.78 32.87 32.59 32.69 3091432
20061218 32.63 33.02 32.49 32.50 1670999
20061219 32.45 32.54 32.24 32.37 1774017
20061220 32.40 32.62 32.34 32.46 2138237
20061221 32.40 32.63 32.40 32.46 1474932
20061222 32.44 32.52 32.00 32.11 1083574
20061226 31.87 32.07 31.48 32.05 953084
20061227 32.07 32.21 31.89 32.09 1718742
20061228 31.94 32.16 31.87 31.91 869451
20061229 31.91 31.98 31.72 31.90 1188475
20070103 31.87 32.30 31.84 31.95 1985592
20070104 31.94 32.37 31.80 32.31 2311041
20070105 32.28 32.38 32.12 32.12 2874318
20070108 32.06 32.06 31.82 31.96 1993900
20070109 31.96 32.18 31.66 31.78 1838930
20070110 31.72 31.87 31.57 31.76 1346547
20070111 31.70 31.99 31.67 31.78 1473492
20070112 31.78 32.26 31.70 32.17 1678975
20070116 32.15 32.26 31.94 32.00 2889605
20070117 32.00 32.06 31.31 31.33 3030728
20070118 31.28 31.45 30.96 31.30 2018159
20070119 31.42 32.30 31.33 32.12 2998161
20070122 31.94 32.26 31.82 31.98 2748149
20070123 31.89 32.37 31.71 32.14 3786749
20070124 32.14 32.43 31.60 32.19 2682571
20070125 32.22 32.68 32.02 32.22 2366981
20070126 32.17 32.38 32.07 32.26 1577951
20070129 32.31 32.50 31.98 32.16 1873823
20070130 32.17 32.33 32.02 32.14 2056872
20070131 32.15 32.57 32.06 32.51 1307675
20070201 32.52 32.80 32.36 32.75 1312197
20070202 32.85 33.14 32.73 33.04 1695289
20070205 32.92 33.15 32.90 33.07 1511630
20070206 33.09 33.30 33.06 33.23 1723417
20070207 33.27 33.60 32.98 33.34 1843430
20070208 33.34 33.35 32.73 33.03 1974914
20070209 33.92 35.31 33.46 34.20 4907393
20070212 34.15 34.69 33.97 34.61 2382163
20070213 34.44 35.09 34.44 34.98 1753090
20070214 34.98 35.25 34.95 35.17 1818611
20070215 35.17 35.31 34.90 35.18 2952113
20070216 35.10 35.54 35.10 35.37 1560496
20070220 35.08 35.55 34.84 35.43 1813647
20070221 35.38 35.54 34.94 35.04 1691980
20070222 35.17 35.45 34.95 35.05 1567555
20070223 35.05 35.39 34.90 35.08 1768532
20070226 35.08 35.52 34.97 35.08 1119052
20070227 34.90 35.02 33.59 33.87 2357234
20070228 33.95 34.49 33.92 34.12 1555091
20070301 33.91 34.11 33.32 33.91 1555863
20070302 33.91 34.44 33.56 34.05 1982856
20070305 33.82 34.30 33.63 33.99 2009330
20070306 34.13 34.38 33.81 34.31 1579799
20070307 34.16 34.54 33.84 34.38 1926821
20070308 34.45 34.72 34.20 34.34 1363159
20070309 34.45 34.73 34.37 34.53 1441365
20070312 34.36 34.45 33.88 34.04 2004035
20070313 33.96 34.00 33.39 33.39 2064814
20070314 33.32 33.62 32.81 33.31 1820707
20070315 33.32 34.01 33.26 33.93 1541082
20070316 33.91 34.68 33.90 34.40 2894754
20070319 34.29 34.69 34.15 34.68 1477656
20070320 34.50 34.89 34.34 34.86 1042500
20070321 34.71 35.51 34.63 35.44 1511851
20070322 35.44 35.60 34.92 34.99 1684369
20070323 34.85 35.43 34.74 35.39 1270722
20070326 35.24 35.24 34.42 35.02 1652380
20070327 34.82 34.90 34.66 34.85 1590940
20070328 34.77 35.01 34.67 34.76 1157438
20070329 34.93 34.99 34.42 34.52 1318705
20070330 34.45 34.68 34.20 34.41 1918217
20070402 34.27 34.55 34.15 34.40 1156997
20070403 34.56 35.05 34.56 34.94 1022755
20070404 34.94 35.17 34.73 35.17 966499
20070405 35.08 35.19 34.98 35.00 870202
20070409 34.96 35.05 34.66 34.88 1156115
20070410 34.88 35.23 34.86 35.06 614072
20070411 35.10 35.21 34.78 34.88 1561268
20070412 34.94 35.01 34.75 34.90 1386764
20070413 34.88 35.22 34.80 34.89 1158321
20070416 34.98 35.85 34.95 35.68 1333486
20070417 35.60 36.12 35.60 35.81 1585204
20070418 35.78 36.24 35.78 36.12 1697826
20070419 35.75 36.07 35.75 35.83 1113868
20070420 36.25 36.51 35.99 36.04 1777136
20070423 35.91 36.05 35.47 35.48 1445116
20070424 35.41 35.50 34.93 35.27 3713002
20070425 35.50 35.54 34.41 34.86 4171543
20070426 35.01 36.05 34.95 35.79 2679548
20070427 35.86 35.98 35.55 35.73 2056639
20070430 35.73 35.85 35.26 35.26 2646620
20070501 35.40 35.54 35.15 35.48 3416706
20070502 35.47 36.08 35.44 35.95 1469734
20070503 35.87 36.42 35.86 36.42 1991696
20070504 36.88 38.84 36.86 38.00 4646778
20070507 37.95 38.07 37.31 37.75 2180261
20070508 37.51 37.84 37.33 37.61 3129243
20070509 37.49 37.77 36.93 37.77 1646322
20070510 37.49 37.87 37.31 37.59 1461493
20070511 37.59 37.93 37.50 37.76 1999718
20070514 38.13 39.13 37.90 38.77 3381652
20070515 38.70 40.28 38.70 39.19 4375577
20070516 39.11 39.71 38.94 39.67 2590688
20070517 39.49 39.96 39.47 39.63 1873568
20070518 39.74 39.98 39.58 39.72 1864557
20070521 39.01 39.70 39.01 39.60 1692145
20070522 39.40 39.82 38.95 39.11 2121362
20070523 38.62 38.79 38.49 38.65 4455025
20070524 38.93 39.04 38.64 38.69 4102179
20070525 38.82 38.89 38.66 38.67 1763132
20070529 38.71 38.79 38.39 38.54 1792911
20070530 38.49 39.40 38.49 39.15 3658237
20070531 39.45 39.58 39.00 39.06 1973565
20070601 39.06 39.14 38.96 39.07 1140843
20070604 38.84 39.14 38.62 39.09 1033045
20070605 39.10 39.28 38.79 38.93 1332046
20070606 38.93 39.00 38.49 38.63 2582776
20070607 38.49 38.62 37.80 37.88 2011036
20070608 37.68 37.91 37.47 37.89 1823240
20070611 37.95 38.18 37.68 37.93 1399297
20070612 38.57 38.57 37.72 38.04 1920599
20070613 38.05 38.48 37.98 38.48 1192380
20070614 38.49 38.77 38.45 38.48 1019419
20070615 38.68 38.90 38.49 38.62 1234247
20070618 38.77 38.90 38.44 38.85 1453251
20070619 38.86 39.33 38.85 38.96 1497316
20070620 38.97 39.15 38.49 38.57 2255534
20070621 38.43 38.69 37.96 38.57 1154689
20070622 38.40 38.40 37.81 38.07 1752802
20070625 38.07 38.58 37.76 37.96 1284355
20070626 38.14 38.38 37.89 38.09 1296992
20070627 37.78 38.39 37.77 38.33 1428966
20070628 38.18 38.86 38.12 38.45 1339409
20070629 38.46 38.87 38.41 38.78 2073452
20070702 38.82 39.01 38.61 38.79 900192
20070703 38.81 39.09 38.61 38.65 628991
20070705 38.75 38.75 38.27 38.41 927663
20070706 38.42 38.91 38.18 38.84 1092823
20070709 38.82 39.21 38.49 38.49 1943566
20070710 38.51 38.51 37.34 37.41 2675631
20070711 37.36 37.62 37.27 37.52 1911918
20070712 37.62 38.27 37.45 38.08 2206744
20070713 38.02 38.20 37.79 37.85 1990377
20070716 37.67 38.03 37.58 37.89 2615303
20070717 37.83 38.29 37.53 37.56 2368497
20070718 37.39 37.47 36.72 37.07 2158724
20070719 37.07 37.49 37.04 37.37 1789614
20070720 37.31 37.79 36.55 36.81 2339707
20070723 36.95 37.56 36.90 37.27 1622037
20070724 36.92 37.97 36.46 36.56 2686290
20070725 35.77 37.37 35.77 37.27 2231579
20070726 36.42 36.99 36.14 36.80 2897162
20070727 36.88 37.24 36.52 36.64 3070453
20070730 36.53 37.14 36.32 37.01 2743500
20070731 37.36 37.51 36.54 36.57 2752915
20070801 36.98 39.34 35.30 38.35 8377638
20070802 38.35 38.88 38.01 38.35 2575562
20070803 38.40 38.62 37.53 37.54 3275012
20070806 37.97 38.99 37.56 38.95 3962091
20070807 38.65 39.47 38.47 39.11 3733174
20070808 39.31 39.90 37.84 38.82 3794591
20070809 38.35 38.65 37.52 37.87 4663841
20070810 37.87 38.57 37.09 38.20 3377483
20070813 37.67 40.05 37.67 39.60 2766271
20070814 39.62 40.19 38.42 38.44 1844035
20070815 38.46 38.99 37.48 37.62 2316977
20070816 37.45 38.35 36.77 38.12 2599647
20070817 40.31 41.24 38.87 39.62 3627529
20070820 39.46 39.96 39.39 39.53 1997303
20070821 39.53 39.83 39.28 39.57 2377737
20070822 40.01 40.20 39.46 39.96 2995188
20070823 40.01 40.19 38.69 39.34 1407221
20070824 39.45 39.74 39.12 39.73 892459
20070827 39.60 39.90 39.43 39.68 1742221
20070828 39.56 39.72 39.05 39.08 1693394
20070829 39.31 39.99 39.02 39.95 2236949
20070830 39.64 40.08 39.31 39.67 1583260
20070831 39.83 39.92 39.15 39.57 1634714
20070904 39.58 39.99 39.49 39.82 2465647
20070905 39.34 39.89 39.01 39.82 1934354
20070906 39.82 40.53 39.30 39.77 1020000
20070907 39.24 39.44 38.78 38.89 1140096
20070910 38.79 39.30 38.36 38.83 1145242
20070911 39.06 39.60 38.83 39.50 1196915
20070912 39.44 39.94 39.18 39.43 1535419
20070913 39.71 39.89 39.41 39.71 1368685
20070914 39.74 39.74 39.37 39.67 1269060
20070917 39.65 39.92 39.19 39.52 1157065
20070918 39.73 40.28 39.51 40.10 3773681
20070919 40.42 40.65 40.19 40.47 2503307
20070920 40.19 40.46 39.81 39.85 1648290
20070921 40.32 40.33 39.78 40.05 2183305
20070924 39.97 40.41 39.72 39.87 1420030
20070925 39.80 40.11 39.73 39.94 1969934
20070926 39.97 40.18 39.95 39.99 2259173
20070927 40.19 41.23 40.15 41.03 2404668
20070928 40.92 41.10 40.77 40.93 1297524
20071001 41.04 41.70 41.01 41.53 1801886
20071002 41.74 42.38 41.70 41.95 2425359
20071003 41.70 42.18 41.64 41.74 1724157
20071004 41.94 42.00 41.57 41.74 1205892
20071005 42.09 42.20 41.71 41.99 1101889
20071008 41.81 42.79 41.81 42.61 1751965
20071009 42.10 42.89 41.84 42.89 2044378
20071010 42.66 42.67 42.07 42.38 1436451
20071011 42.38 42.63 41.97 42.04 1889030
20071012 41.84 42.26 41.80 41.97 1919136
20071015 41.88 42.19 41.31 41.57 1575378
20071016 41.75 41.85 40.90 40.94 1238954
20071017 41.12 41.35 40.47 41.10 2085761
20071018 41.00 41.10 40.44 40.61 1069374
20071019 40.45 40.81 39.60 39.60 1966430
20071022 39.20 40.77 39.20 40.41 1502794
20071023 40.56 40.57 39.99 40.35 1597383
20071024 40.08 40.38 38.57 40.38 2567680
20071025 40.47 41.57 40.27 41.41 2466194
20071026 41.61 42.03 41.34 41.84 1649275
20071029 41.81 42.05 41.36 41.55 870016
20071030 41.52 41.81 41.20 41.44 1092908
20071031 41.43 41.86 40.64 41.53 1464122
20071101 42.12 44.45 42.12 43.12 3579341
20071102 42.98 43.60 42.47 43.49 2991859
20071105 42.73 43.69 42.71 43.25 2962834
20071106 42.82 43.60 42.82 43.52 1928630
20071107 43.07 43.35 42.35 42.37 1561454
20071108 42.42 42.75 41.32 41.84 2903366
20071109 41.55 42.57 41.15 41.89 3354452
20071112 41.61 42.62 41.51 41.96 3008008
20071113 42.22 43.49 42.12 43.44 2674985
20071114 43.72 44.44 43.30 43.51 2323085
20071115 43.26 43.68 42.41 42.86 1718908
20071116 43.55 43.96 42.89 43.59 2159411
20071119 43.23 43.25 42.12 42.53 2499199
20071120 42.61 43.71 42.02 43.00 2305190
20071121 43.07 43.93 42.71 43.27 2615735
20071123 43.47 44.31 43.41 44.13 775053
20071126 44.04 44.13 42.95 43.04 1733203
20071127 43.32 45.04 43.08 45.03 2901401
20071128 45.03 45.82 44.79 45.77 2556703
20071129 45.57 45.82 45.08 45.78 2718413
20071130 46.06 47.03 45.45 45.80 2715576
20071203 45.68 46.13 45.03 45.69 1923283
20071204 45.51 45.93 45.41 45.90 2558885
20071205 46.23 46.74 45.35 45.86 1671006
20071206 45.84 45.84 45.30 45.82 1839264
20071207 45.82 45.87 45.41 45.45 1889239
20071210 45.49 45.87 44.88 45.21 2293406
20071211 45.19 45.56 43.77 43.80 1764410
20071212 44.92 45.60 44.49 45.26 2717431
20071213 44.95 45.71 44.79 45.55 3228532
20071214 45.03 45.68 44.51 44.85 2364004
20071217 45.07 46.08 44.63 45.27 3981652
20071218 45.51 45.51 43.91 44.53 3025576
20071219 44.63 45.27 43.76 44.04 3192196
20071220 44.26 44.51 43.58 44.17 2531716
20071221 45.22 45.77 44.26 45.01 3646229
20071224 45.04 45.79 45.03 45.70 734243
20071226 45.66 45.66 45.00 45.32 1072831
20071227 45.41 45.41 44.31 44.32 1127935
20071228 44.59 44.66 43.79 44.00 1606191
20071231 43.78 43.93 43.37 43.71 1467068
20080102 43.60 43.78 42.44 42.56 2785956
20080103 42.78 42.78 42.04 42.23 3350197
20080104 41.44 42.42 40.73 41.67 2888198
20080107 41.93 42.01 41.07 41.46 2683169
20080108 41.52 41.87 40.73 40.79 2350801
20080109 40.72 41.38 40.09 41.38 2472575
20080110 41.15 42.20 40.92 41.71 2116637
20080111 41.38 41.97 40.92 41.40 1644491
20080114 41.64 41.64 40.72 41.22 1514752
20080115 40.64 40.96 40.30 40.38 1613830
20080116 40.34 41.38 40.31 40.97 2318830
20080117 41.09 41.21 39.62 39.71 3158370
20080118 40.02 40.32 38.99 39.79 3367546
20080122 38.08 40.21 38.08 39.75 3400717
20080123 38.70 40.37 38.59 40.13 4277794
20080124 40.39 40.39 39.35 39.71 3354998
20080125 39.86 39.87 38.91 39.07 1861305
20080128 39.22 39.96 38.92 39.89 1674062
20080129 40.05 40.27 39.41 39.91 2324395
20080130 39.97 40.73 39.16 39.29 3440330
20080131 38.74 40.47 38.39 39.85 2635216
20080201 39.98 41.27 39.76 41.23 1979728
20080204 41.07 41.37 40.72 40.77 1344140
20080205 39.96 40.46 39.48 39.48 1471149
20080206 39.67 39.96 39.01 39.41 1730821
20080207 39.41 40.44 38.90 39.55 3002541
20080208 39.27 39.27 38.11 38.53 2680669
20080211 38.44 38.60 37.44 38.11 4148882
20080212 38.42 38.93 37.98 38.68 3375738
20080213 38.99 39.07 38.15 38.38 3585933
20080214 38.32 38.74 37.70 38.26 2542460
20080215 38.50 39.19 37.98 39.07 2342378
20080219 39.44 39.45 38.27 38.59 3536239
20080220 38.32 39.64 38.21 39.48 2592807
20080221 39.59 39.66 38.87 39.11 3896713
20080222 39.06 39.64 38.69 39.64 3631278
20080225 39.48 40.00 39.08 39.87 3134334
20080226 39.55 39.82 39.13 39.37 2907393
20080227 39.12 40.22 39.06 39.92 3340832
20080228 39.56 39.76 39.14 39.41 2814094
20080229 38.85 38.88 38.01 38.27 3448050
20080303 38.14 38.17 37.47 37.96 2320630
20080304 37.58 38.38 37.54 38.17 2734061
20080305 38.17 38.46 37.35 37.76 2682626
20080306 37.60 37.84 36.82 36.90 2345966
20080307 36.53 37.39 36.30 37.01 2420018
20080310 37.01 37.33 36.68 36.79 2419366
20080311 37.30 37.85 36.67 37.79 2507663
20080312 38.07 38.55 37.73 37.75 1951673
20080313 37.10 38.24 37.01 38.05 1564449
20080314 38.17 38.28 36.44 36.73 2759941
20080317 35.78 36.84 35.27 36.49 3077137
20080318 36.54 37.82 36.17 37.80 3360732
20080319 38.47 38.58 37.28 37.28 2591611
20080320 37.28 38.04 36.75 37.87 5204317
20080324 37.72 38.43 37.44 37.59 2336506
20080325 37.66 37.96 36.83 37.64 4357664
20080326 37.28 37.77 36.91 36.96 2195687
20080327 37.06 37.32 36.46 36.46 2591176
20080328 36.69 37.05 36.30 36.41 1777471
20080331 36.22 37.11 36.14 36.97 1868704
20080401 37.46 38.34 37.45 38.18 3021353
20080402 38.12 39.49 37.89 39.15 3784385
20080403 38.76 39.33 38.76 39.30 2721229
20080404 39.46 39.63 38.79 39.28 2796369
20080407 39.27 40.18 39.27 40.06 2981228
20080408 39.76 40.46 39.55 40.28 3742302
20080409 40.37 40.71 40.12 40.22 2876511
20080410 40.22 40.63 39.93 40.46 2160346
20080411 39.99 40.80 39.99 40.31 2136858
20080414 40.13 40.55 39.95 40.19 2558989
20080415 40.61 41.13 40.33 41.04 2358580
20080416 41.30 41.84 41.08 41.80 2610640
20080417 41.48 41.93 41.32 41.72 2465254
20080418 42.52 42.97 42.01 42.67 2880208
20080421 42.36 42.52 41.67 42.00 2999931
20080422 41.99 42.28 41.34 41.55 3007217
20080423 41.59 42.44 41.59 42.20 2724165
20080424 42.21 43.47 42.21 42.92 2699699
20080425 42.92 43.04 42.30 42.89 2414473
20080428 42.51 42.96 42.37 42.85 2791041
20080429 42.76 42.94 42.17 42.44 2320639
20080430 42.62 42.73 41.87 41.88 2965562
20080501 42.13 43.17 41.98 43.17 3077854
20080502 43.37 43.82 41.98 43.34 2752032
20080505 42.68 43.31 42.54 43.09 1724058
20080506 42.30 43.68 42.27 43.54 1861714
20080507 43.70 43.72 42.59 42.71 1725250
20080508 42.61 43.08 42.41 42.75 1852392
20080509 42.25 43.12 42.21 42.72 1286486
20080512 42.74 43.22 42.73 43.16 1813805
20080513 42.97 43.54 42.97 43.13 1481480
20080514 43.16 43.73 42.99 43.36 1311524
20080515 43.21 43.84 43.18 43.81 1941055
20080516 43.80 43.80 43.37 43.51 1745519
20080519 43.51 44.08 43.40 43.45 1824102
20080520 43.36 43.55 43.00 43.16 1829955
20080521 43.27 43.72 42.60 42.60 2802976
20080522 42.37 42.99 42.12 42.92 2578174
20080523 42.81 43.16 42.72 42.84 1706824
20080527 42.65 43.24 42.61 43.04 1632251
20080528 42.44 42.94 42.29 42.83 2885244
20080529 42.87 43.82 42.65 43.72 1778036
20080530 43.50 43.71 43.13 43.54 1967394
20080602 43.55 43.55 42.46 42.78 1944090
20080603 43.11 43.35 42.71 42.86 2403015
20080604 42.78 43.31 42.57 43.07 1991132
20080605 43.29 44.44 43.28 44.44 1910056
20080606 44.16 44.33 42.90 42.98 2819126
20080609 43.08 43.76 42.90 43.20 2105484
20080610 42.99 43.82 42.83 43.60 1770774
20080611 43.36 43.57 42.31 42.39 2430763
20080612 42.78 43.66 42.78 43.49 2455693
20080613 43.92 44.28 43.54 44.13 2499808
20080616 44.09 44.50 43.59 44.44 2081421
20080617 44.59 44.81 43.93 43.93 1694359
20080618 43.55 43.87 43.32 43.51 1912874
20080619 43.57 44.28 43.34 44.20 2941607
20080620 43.75 44.10 43.43 43.43 3030921
20080623 43.56 43.93 43.36 43.56 1848707
20080624 43.51 44.04 43.27 43.53 2345677
20080625 43.48 43.75 43.06 43.18 3005558
20080626 42.52 42.87 42.06 42.12 2683205
20080627 42.16 42.97 42.11 42.84 2501109
20080630 42.12 42.73 42.04 42.38 2275440
20080701 42.10 43.29 41.88 43.29 3232202
20080702 43.45 43.93 43.04 43.06 1928049
20080703 43.56 43.80 42.94 43.04 1264374
20080707 43.33 43.72 42.33 42.37 3617638
20080708 42.11 42.64 41.72 42.39 5836390
20080709 42.44 43.02 41.97 42.04 4887432
20080710 41.88 42.25 41.45 41.99 3440311
20080711 41.66 42.81 41.29 42.25 3070809
20080714 42.60 42.88 41.75 41.89 2798857
20080715 41.39 42.85 41.27 41.73 3448224
20080716 41.98 43.28 41.29 43.19 3377120
20080717 43.50 44.82 42.90 43.97 3844066
20080718 44.08 44.08 41.33 42.32 6409775
20080721 42.29 42.29 41.11 41.51 3067123
20080722 41.13 42.71 41.13 42.59 3783150
20080723 42.57 42.77 41.76 42.59 3600838
20080724 42.52 42.58 40.86 41.01 3647771
20080725 41.42 41.52 40.23 41.23 2474445
20080728 41.04 41.17 40.08 40.13 2939114
20080729 40.42 41.62 39.97 41.52 3649505
20080730 41.59 42.28 41.41 42.01 3160391
20080731 41.64 43.09 41.54 42.40 3019846
20080801 42.58 42.66 40.97 41.50 4296750
20080804 41.29 42.38 41.08 41.91 2296483
20080805 42.61 43.53 42.25 43.40 2792660
20080806 43.30 43.56 42.71 43.51 3005802
20080807 43.31 43.90 42.92 43.09 3482102
20080808 43.14 44.43 42.98 44.04 3548216
20080811 43.88 44.34 43.51 44.04 4016846
20080812 43.72 43.87 43.21 43.57 3091901
20080813 43.24 43.68 42.72 43.13 2641636
20080814 42.30 43.52 42.30 43.39 2049096
20080815 43.97 43.97 43.17 43.88 1912871
20080818 43.78 43.89 43.10 43.37 2734325
20080819 43.23 43.63 42.87 43.22 3245842
20080820 43.44 43.51 42.49 43.31 2322626
20080821 42.53 43.36 42.48 43.23 1518997
20080822 43.48 44.38 43.48 44.36 2271852
20080825 44.15 44.32 43.63 43.74 1751476
20080826 43.88 44.44 43.53 44.40 2573685
20080827 44.42 44.48 43.97 44.26 2805948
20080828 44.22 44.53 44.12 44.41 3220023
20080829 44.14 44.25 43.58 43.96 3415988
20080902 44.45 44.62 43.45 43.98 2364541
20080903 43.91 44.22 43.52 44.11 2022953
20080904 43.90 43.99 42.94 43.03 1965590
20080905 42.70 43.37 42.25 43.37 2106351
20080908 44.88 44.88 43.33 44.21 3064029
20080909 43.91 44.24 42.49 42.52 3773997
20080910 42.78 43.35 42.20 42.71 2757011
20080911 41.95 43.20 41.91 43.12 3993512
20080912 42.77 43.15 42.46 43.02 3294239
20080915 43.02 43.78 42.03 42.03 4295129
20080916 41.29 43.95 41.28 43.28 5955536
20080917 42.28 44.05 41.63 41.86 7441909
20080918 42.54 44.19 41.42 43.96 7469132
20080919 44.91 46.28 41.48 42.87 7594986
20080922 42.58 43.59 42.26 43.16 2310959
20080923 43.23 43.89 42.77 43.20 2152264
20080924 42.81 43.34 41.40 41.97 2874114
20080925 43.04 44.23 42.81 43.98 3486531
20080926 44.20 44.43 42.53 43.08 2244197
20080929 41.75 42.91 40.46 40.46 3443752
20080930 41.10 42.66 40.92 41.62 3347822
20081001 41.47 41.47 39.37 39.58 2450640
20081002 39.33 40.52 38.34 40.16 2678582
20081003 41.05 43.02 40.65 40.79 2631049
20081006 39.97 42.56 38.54 39.20 3738023
20081007 39.12 39.29 36.03 36.27 3889696
20081008 46.21 46.21 35.18 39.27 5487986
20081009 39.19 40.91 36.66 36.66 5761408
20081010 35.80 37.95 32.35 37.01 6806698
20081013 37.01 39.73 35.98 36.94 4412341
20081014 37.89 39.56 36.19 37.00 4661780
20081015 36.14 36.84 34.62 34.81 3077425
20081016 34.12 35.25 32.76 34.76 5271172
20081017 34.20 35.84 33.38 34.17 3830712
20081020 35.03 35.80 33.43 35.14 3794198
20081021 34.59 35.70 34.43 35.22 4370641
20081022 34.06 34.79 33.27 34.02 3888724
20081023 33.32 34.34 31.90 32.94 7214508
20081024 30.39 33.20 30.39 32.26 4795196
20081027 32.10 33.08 31.47 31.98 2991218
20081028 32.59 34.46 32.07 33.79 4170247
20081029 34.78 36.62 34.25 35.56 7170648
20081030 35.85 37.36 34.67 35.41 4304074
20081031 36.22 39.50 35.63 39.31 10011776
20081103 38.99 38.99 37.84 38.81 2315923
20081104 39.36 40.13 39.05 39.77 3292135
20081105 39.23 40.35 38.36 38.56 4209595
20081106 38.51 39.03 37.14 37.32 3893014
20081107 37.58 37.89 36.51 37.40 3176027
20081110 37.91 38.43 36.52 36.96 2381886
20081111 36.89 37.98 36.41 37.27 3339805
20081112 36.80 37.45 36.59 37.05 3311720
20081113 37.50 38.09 36.83 37.73 5846301
20081114 37.83 41.16 37.39 39.18 6415650
20081117 38.95 39.94 38.40 38.54 4044848
20081118 38.56 39.97 38.38 39.81 4180003
20081119 38.19 41.70 38.19 39.72 5862764
20081120 39.40 41.82 37.35 37.58 9361075
20081121 38.58 39.48 36.83 39.20 7702310
20081124 39.45 41.48 38.50 41.07 7201721
20081125 41.69 41.70 40.19 41.29 4119420
20081126 39.66 42.40 39.66 42.23 3451932
20081128 42.23 42.48 41.43 42.10 1407933
20081201 42.56 42.75 39.85 40.04 4931854
20081202 40.78 41.68 39.86 40.68 4931962
20081203 39.57 40.82 39.20 40.70 5116401
20081204 40.24 40.99 39.00 39.47 4543177
20081205 39.07 40.95 38.34 40.80 5513687
20081208 41.20 41.74 40.55 41.18 3013433
20081209 40.67 41.41 39.25 39.46 4542209
20081210 39.98 39.98 38.40 39.40 2741724
20081211 38.81 39.19 37.48 37.71 3032910
20081212 36.66 38.14 36.49 38.05 3052387
20081215 37.75 38.29 37.19 37.93 2102430
20081216 38.41 39.87 38.02 39.84 3505090
20081217 39.58 40.35 39.23 39.37 3528333
20081218 39.48 40.31 39.28 39.46 3414915
20081219 39.31 40.89 38.90 40.31 5505831
20081222 40.65 41.80 40.33 41.29 3586656
20081223 41.75 41.99 40.88 41.17 2557286
20081224 41.40 41.51 40.55 41.34 1007849
20081226 41.49 41.51 40.78 41.46 1240819
20081229 41.36 42.00 41.26 41.87 2941766
20081230 42.05 42.73 41.50 42.69 3466244
20081231 43.02 43.21 42.04 42.45 3230369
20090102 42.92 42.92 41.44 41.93 2483360
20090105 41.51 41.85 40.68 40.99 2891299
20090106 41.25 41.78 40.54 40.69 2426435
20090107 40.16 41.44 40.03 40.29 2072300
20090108 39.87 40.63 39.54 40.32 2443114
20090109 40.55 40.65 39.75 39.89 2262550
20090112 39.83 40.48 39.58 39.90 3019889
20090113 39.41 40.09 38.75 39.72 2645093
20090114 38.92 39.37 37.80 38.04 3704809
20090115 38.20 39.21 37.87 38.61 3886665
20090116 39.27 40.14 38.34 38.65 3494760
20090120 38.58 39.85 37.82 37.94 4612799
20090121 38.83 39.86 37.92 39.76 3324202
20090122 38.19 39.51 38.17 38.40 2883013
20090123 37.63 37.78 36.34 36.89 4473232
20090126 37.29 37.29 35.95 36.25 2825981
20090127 36.40 36.87 34.82 35.64 5587828
20090128 37.47 37.47 35.16 36.18 4410390
20090129 35.52 36.02 35.12 35.41 3999249
20090130 35.66 36.11 34.29 34.56 4773287
20090202 34.13 36.02 33.38 35.74 3921320
20090203 36.12 36.90 35.48 36.45 2866652
20090204 35.97 35.99 34.41 34.90 6672418
20090205 34.67 35.22 33.83 34.00 5702647
20090206 37.63 38.74 37.10 37.89 8003000
20090209 37.61 38.71 37.24 38.68 3871904
20090210 38.36 38.73 36.96 37.16 4786793
20090211 37.59 38.22 37.19 38.07 4129059
20090212 37.28 38.72 37.20 38.58 3805766
20090213 38.39 38.58 37.23 37.40 3296065
20090217 35.15 37.06 35.13 36.54 3842962
20090218 37.08 37.40 36.34 37.04 4809304
20090219 37.16 37.26 36.35 36.57 6892806
20090220 35.71 37.32 35.60 36.70 5315467
20090223 36.92 37.23 36.15 36.38 4800299
20090224 36.03 37.08 35.80 37.05 5712723
20090225 36.82 36.90 35.87 35.98 5561045
20090226 36.36 36.36 35.00 35.17 4640261
20090227 34.59 36.58 34.43 35.67 5041483
20090302 35.27 35.94 34.53 34.61 3826990
20090303 34.77 35.22 34.19 34.79 4766105
20090304 34.79 36.22 34.30 35.52 4403901
20090305 34.69 36.31 34.44 35.74 7643690
20090306 35.70 37.32 35.06 37.11 5593953
20090309 36.38 36.87 35.72 36.12 3799013
20090310 36.38 36.66 34.27 35.72 5762889
20090311 35.46 35.95 34.45 34.97 4816164
20090312 35.24 36.09 34.28 35.87 4131632
20090313 35.98 36.47 35.23 36.32 3597277
20090316 36.29 36.46 34.62 34.69 4439275
20090317 34.94 36.14 34.59 36.14 4561689
20090318 35.91 37.32 35.29 37.24 4939007
20090319 37.33 37.57 35.92 36.32 4911458
20090320 36.32 37.02 35.88 36.42 4755493
20090323 36.88 38.17 36.52 38.13 5450101
20090324 37.11 37.90 36.61 37.30 3994104
20090325 37.01 37.69 36.50 37.59 6287061
20090326 37.74 37.74 36.93 37.57 5222102
20090327 37.15 37.57 36.93 37.32 4786472
20090330 35.92 37.53 35.12 36.77 4910172
20090331 37.07 38.23 37.05 38.08 4668453
20090401 37.38 37.88 35.81 37.79 3794511
20090402 38.48 39.01 37.30 37.47 7666951
20090403 37.29 37.81 36.75 37.32 4115231
20090406 37.04 37.47 36.39 37.22 2785721
20090407 36.18 37.27 35.87 36.77 3059706
20090408 36.94 37.09 35.95 36.23 3469718
20090409 36.91 38.30 35.38 36.40 6865258
20090413 35.97 36.98 35.83 36.87 3065494
20090414 36.34 36.99 35.78 36.25 4594704
20090415 36.04 36.85 36.02 36.81 3668238
20090416 36.94 37.78 36.38 37.46 3946189
20090417 37.28 38.84 37.19 38.58 6452245
20090420 37.59 38.70 37.49 37.82 4937184
20090421 37.12 38.97 37.10 38.91 4165076
20090422 38.12 38.75 37.43 37.69 4031300
20090423 37.45 38.24 37.10 38.12 3354807
20090424 38.25 38.32 37.33 37.91 3818415
20090427 37.40 38.80 37.23 38.50 3940079
20090428 38.01 38.71 37.78 37.81 2948011
20090429 38.30 39.02 38.23 38.79 3614507
20090430 39.16 39.80 38.76 39.51 4962271
20090501 36.71 36.71 33.47 34.06 21797360
20090504 34.52 34.69 33.67 34.58 8563321
20090505 34.51 35.00 33.73 35.00 6156463
20090506 35.09 35.74 34.36 35.47 6647190
20090507 35.12 35.47 34.05 34.27 9414378
20090508 34.65 34.95 34.12 34.65 5240368
20090511 33.80 34.94 33.61 34.24 4833582
20090512 34.60 34.93 34.12 34.37 4884310
20090513 33.99 34.79 33.78 34.23 4488311
20090514 34.15 34.75 34.09 34.33 4763524
20090515 34.26 34.65 34.10 34.29 3624866
20090518 34.78 35.30 34.06 35.13 4061127
20090519 34.88 34.88 34.10 34.25 5548901
20090520 34.65 34.74 34.10 34.16 6736685
20090521 33.76 34.14 33.39 34.12 5472435
20090522 34.21 34.42 33.37 33.37 3772138
20090526 33.23 34.06 33.03 34.05 4069351
20090527 34.07 34.10 32.99 33.02 3684031
20090528 33.24 33.45 32.59 33.24 4393797
20090529 33.22 33.71 32.70 33.71 3513264
20090601 33.94 34.05 33.23 33.38 3384041
20090602 33.17 33.98 33.17 33.54 4346700
20090603 33.38 33.78 33.27 33.49 2363820
20090604 33.71 34.15 33.21 33.77 3693856
20090605 34.11 34.45 33.68 34.02 2988576
20090608 33.92 34.36 33.82 34.28 2190063
20090609 34.31 34.66 34.03 34.47 2402587
20090610 34.56 34.56 34.17 34.43 2114665
20090611 34.56 34.66 33.89 34.51 2434092
20090612 34.47 34.71 34.09 34.64 2257986
20090615 34.50 34.53 34.09 34.10 3527255
20090616 34.15 34.46 33.89 33.93 4272156
20090617 33.86 34.72 33.81 34.26 2889149
20090618 34.32 34.66 34.16 34.61 1915918
20090619 34.78 35.46 34.65 35.24 4035710
20090622 34.97 35.54 34.75 35.05 3472255
20090623 35.17 35.49 34.89 35.13 2296325
20090624 35.24 35.29 34.63 34.83 2752771
20090625 34.79 35.27 34.52 35.17 2270587
20090626 35.19 35.24 34.50 34.65 2329966
20090629 34.68 35.45 34.68 35.30 3314624
20090630 35.24 35.58 34.77 35.46 2674169
20090701 35.48 35.72 34.78 35.50 1939307
20090702 34.81 35.42 34.23 34.23 2296646
20090706 34.10 35.00 34.10 35.00 2451927
20090707 34.89 35.19 34.24 34.26 2397354
20090708 34.43 34.65 34.05 34.47 3294760
20090709 34.59 35.17 34.24 34.49 2332529
20090710 34.41 34.56 34.13 34.35 2222529
20090713 34.41 35.12 34.25 35.12 3668439
20090714 35.05 35.21 34.44 35.18 1884627
20090715 35.38 35.74 35.09 35.52 3608099
20090716 35.29 35.99 35.25 35.83 2566092
20090717 35.79 35.93 35.01 35.32 2798693
20090720 35.34 36.23 34.75 34.97 2853800
20090721 35.09 35.40 34.58 34.77 2365849
20090722 34.41 34.96 34.40 34.50 2649286
20090723 34.59 35.36 34.58 34.80 3653487
20090724 34.56 34.88 34.51 34.57 3088430
20090727 34.54 35.08 34.37 35.03 2762916
20090728 34.90 35.79 34.84 35.67 2559577
20090729 35.60 37.48 35.47 37.35 5981958
20090730 37.70 38.14 36.62 37.26 5954889
20090731 37.07 37.36 36.88 37.08 2911161
20090803 37.37 37.87 36.83 37.05 3074157
20090804 37.24 37.60 36.93 37.50 3171614
20090805 37.53 37.79 37.33 37.73 4351633
20090806 38.00 38.00 37.40 37.75 3138419
20090807 37.80 38.41 37.61 38.35 3919034
20090810 38.05 38.39 37.82 38.11 2347058
20090811 37.83 39.03 37.82 38.73 3557825
20090812 38.52 39.33 38.41 39.08 2636876
20090813 38.85 39.11 38.59 39.04 1727205
20090814 38.82 38.85 38.47 38.72 2206831
20090817 38.18 38.96 38.04 38.69 2706990
20090818 38.71 38.87 38.45 38.79 2759868
20090819 38.24 39.03 38.23 38.85 1858389
20090820 38.83 39.02 38.16 39.02 1836046
20090821 39.17 39.35 38.85 39.17 2223854
20090824 39.30 40.27 39.28 39.48 2823279
20090825 39.75 39.87 39.35 39.48 1765401
20090826 39.49 39.63 38.88 39.05 1753165
20090827 38.81 39.06 38.72 39.00 1786148
20090828 39.13 39.83 38.87 39.53 2719864
20090831 39.28 39.57 39.13 39.25 2589105
20090901 39.20 39.36 38.66 38.72 3083520
20090902 38.58 39.11 38.44 38.74 2443877
20090903 38.86 39.02 38.54 39.01 1683477
20090904 39.54 39.78 38.98 39.37 1402703
20090908 39.51 39.70 38.98 39.42 2331525
20090909 39.42 40.34 39.22 40.27 2758060
20090910 40.13 40.26 39.32 39.58 2080966
20090911 39.65 39.85 38.91 38.97 1859453
20090914 38.79 39.37 38.68 39.35 1839026
20090915 39.33 39.51 38.88 39.08 1494734
20090916 39.11 39.91 38.86 39.89 2651772
20090917 39.57 39.89 39.27 39.27 2376955
20090918 39.44 39.67 39.01 39.21 2594532
20090921 38.86 39.43 38.86 39.02 1498777
20090922 39.33 39.33 38.41 38.59 1890201
20090923 38.55 39.13 38.55 38.71 2018938
20090924 38.77 39.00 38.21 38.39 2303437
20090925 38.28 38.92 37.85 37.92 2920843
20090928 38.01 39.80 37.99 39.55 2995319
20090929 39.52 39.52 38.73 38.76 2380041
20090930 38.80 38.94 38.01 38.24 3006384
20091001 38.37 38.96 38.14 38.29 3007980
20091002 38.00 38.29 37.87 37.92 2621768
20091005 38.21 38.30 37.65 38.22 2204809
20091006 38.48 38.71 38.07 38.55 2235876
20091007 38.37 38.69 37.95 38.36 1842749
20091008 38.49 38.79 38.42 38.58 1526758
20091009 38.74 39.78 38.59 38.64 1704330
20091012 38.70 38.99 38.34 38.55 1080753
20091013 38.46 38.67 38.22 38.53 1311097
20091014 38.84 39.32 38.55 39.27 2206724
20091015 38.19 39.46 38.19 39.14 1510480
20091016 38.67 39.13 38.52 38.97 2112459
20091019 39.08 39.24 38.84 38.99 1261836
20091020 39.02 39.02 38.04 38.10 2190446
20091021 38.10 38.58 37.53 37.61 2277796
20091022 37.64 38.68 37.55 38.56 2583998
20091023 38.73 38.73 37.96 38.07 1708373
20091026 38.17 38.51 37.95 38.35 2213108
20091027 38.36 38.67 38.19 38.35 1398021
20091028 38.20 38.54 37.93 38.00 2093627
20091029 38.43 38.91 38.12 38.86 2316939
20091030 36.32 37.24 34.73 36.33 12872163
20091102 36.57 37.09 36.14 36.59 4721115
20091103 36.24 36.65 36.24 36.36 3969260
20091104 36.67 36.89 36.38 36.39 3813229
20091105 36.63 37.00 36.50 36.95 3109179
20091106 36.67 37.26 36.50 37.17 3022154
20091109 37.31 37.81 37.00 37.81 2930040
20091110 37.76 37.99 37.32 37.43 3558194
20091111 37.55 38.09 37.40 37.89 3365380
20091112 37.82 38.25 37.75 37.85 3479224
20091113 38.04 38.04 37.71 37.93 2802735
20091116 38.24 38.68 38.13 38.60 3188891
20091117 38.49 38.49 38.13 38.18 3351918
20091118 38.06 38.12 37.60 37.77 2709243
20091119 36.63 37.23 36.25 36.86 4457494
20091120 36.70 36.96 36.35 36.82 2949544
20091123 37.26 37.29 36.68 37.17 2052682
20091124 37.29 37.29 36.89 36.92 1546428
20091125 37.10 37.33 36.92 37.02 1197159
20091127 36.28 36.71 36.12 36.22 1099534
20091130 36.30 36.59 36.00 36.54 2972016
20091201 37.22 37.22 36.11 36.42 1708925
20091202 36.47 36.57 35.97 36.29 3236591
20091203 36.15 36.60 36.07 36.14 3315455
20091204 36.35 36.47 36.13 36.42 3268815
20091207 36.32 36.48 36.18 36.21 1791605
20091208 35.79 36.24 35.57 35.74 1927496
20091209 35.57 35.90 35.43 35.77 1308035
20091210 36.09 36.09 35.59 35.73 1220903
20091211 35.82 35.86 35.53 35.59 2009434
20091214 35.91 35.91 35.47 35.59 1081302
20091215 35.42 35.73 35.28 35.72 2290015
20091216 35.90 35.90 35.60 35.66 1669599
20091217 35.56 35.88 35.30 35.75 2081196
20091218 35.78 35.96 35.34 35.63 2783125
20091221 35.89 36.28 35.71 35.96 1941276
20091222 35.89 36.58 35.89 36.50 1108014
20091223 36.69 36.74 36.25 36.48 957706
20091224 36.71 36.89 36.54 36.85 412550
20091228 36.81 36.91 36.30 36.48 1110558
20091229 36.31 36.89 36.31 36.58 863896
20091230 36.35 36.68 36.32 36.55 623807
20091231 36.55 36.55 36.17 36.17 1006678
20100104 36.27 36.32 35.67 35.79 3611511
20100105 35.59 35.71 35.39 35.57 5285245
20100106 35.61 35.65 35.38 35.56 1925588
20100107 35.68 35.68 35.34 35.45 1845347
20100108 35.41 35.75 35.24 35.75 2099428
20100111 35.94 36.04 35.74 35.90 1531482
20100112 35.85 36.04 35.71 35.84 1530740
20100113 35.85 36.09 35.61 35.91 965020
20100114 35.74 35.74 35.38 35.62 1646703
20100115 35.41 35.64 35.27 35.43 3880432
20100119 35.44 35.85 35.22 35.69 1347043
20100120 35.33 36.04 35.28 35.93 2749523
20100121 35.86 36.28 35.75 36.04 2345665
20100122 36.10 36.63 36.09 36.35 2917638
20100125 36.65 36.86 36.49 36.73 1943926
20100126 36.59 37.07 36.59 36.83 2231503
20100127 37.00 37.04 36.59 36.96 2263409
20100128 37.17 37.17 36.81 36.95 2887989
20100129 36.95 37.11 36.74 36.84 2331193
20100201 37.03 37.19 36.56 36.74 3457245
20100202 36.74 37.37 36.56 37.37 1581583
20100203 37.23 37.41 37.07 37.23 1388347
20100204 36.92 37.11 36.41 36.75 2977638
20100205 36.82 37.78 36.67 37.61 5993501
20100208 37.58 37.93 37.39 37.55 2906468
20100209 37.81 37.91 37.51 37.72 1863202
20100210 37.67 37.84 37.33 37.54 1359097
20100211 37.44 37.62 37.10 37.32 1435758
20100212 37.09 37.77 37.09 37.70 2423799
20100216 37.91 37.97 37.35 37.79 1434597
20100217 37.94 38.36 37.40 38.15 2016313
20100218 37.94 38.35 37.94 38.14 1472927
20100219 38.13 38.54 37.88 38.42 1931626
20100222 38.38 38.45 38.21 38.32 1211794
20100223 38.33 38.64 38.12 38.44 1836381
20100224 38.53 38.76 38.23 38.58 1630684
20100225 38.29 38.87 38.16 38.82 1712519
20100226 38.88 38.95 38.70 38.77 1527202
20100301 38.67 38.89 38.58 38.81 1050235
20100302 38.75 38.82 38.55 38.77 784773
20100303 38.83 39.00 38.60 38.68 990047
20100304 38.70 38.82 38.48 38.68 962804
20100305 38.84 39.29 38.50 39.26 1507456
20100308 39.21 39.35 39.10 39.24 1173358
20100309 39.14 39.35 38.98 39.12 1248963
20100310 39.13 39.15 38.62 38.80 1191203
20100311 38.80 39.13 38.67 39.13 1437237
20100312 39.29 39.57 39.12 39.34 1864786
20100315 39.20 39.70 39.09 39.68 1866053
20100316 39.52 39.73 39.40 39.66 1137245
20100317 39.65 39.96 39.59 39.79 1472399
20100318 39.79 40.11 39.78 40.10 1535544
20100319 40.39 40.42 40.10 40.39 3483115
20100322 39.62 40.53 39.42 40.43 1886010
20100323 40.24 40.62 40.23 40.62 988041
20100324 40.49 40.51 40.12 40.17 1402602
20100325 40.35 40.52 40.19 40.33 1209788
20100326 40.16 40.50 40.14 40.32 1302921
20100329 40.33 40.78 40.22 40.63 1766267
20100330 40.71 40.87 40.56 40.62 1300387
20100331 40.31 40.67 40.31 40.45 1061006
20100401 40.54 40.72 40.35 40.71 1211055
20100405 40.71 40.72 40.54 40.66 630289
20100406 40.61 40.85 40.56 40.73 969984
20100407 40.70 40.96 40.57 40.79 1135027
20100408 40.73 40.96 40.70 40.89 1233018
20100409 40.94 41.07 40.78 40.85 1069665
20100412 40.73 41.12 40.71 41.12 900081
20100413 41.05 41.15 40.89 41.06 819302
20100414 41.09 41.20 40.85 41.02 1301654
20100415 40.87 41.25 40.71 41.11 1801535
20100416 41.11 41.60 40.80 40.80 2586413
20100419 40.64 41.06 40.61 41.04 1245267
20100420 41.11 41.72 41.04 41.68 1538079
20100421 41.61 41.82 41.44 41.78 1185395
20100422 41.58 41.99 41.21 41.92 1103138
20100423 41.89 41.91 41.55 41.74 1146537
20100426 41.74 41.95 41.49 41.49 952456
20100427 41.30 41.75 40.67 40.75 1545259
20100428 41.01 41.39 40.78 41.17 1630895
20100429 41.37 41.95 41.20 41.81 2959050
20100430 41.11 41.34 40.00 40.35 3947786
20100503 40.57 40.57 39.82 40.30 1778482
20100504 39.81 40.21 39.48 39.95 2542447
20100505 39.85 40.38 39.70 39.92 1835095
20100506 39.82 40.03 38.12 39.10 4436681
20100507 38.02 39.44 38.02 39.09 3500456
20100510 40.61 40.61 39.53 40.24 2217183
20100511 39.88 40.84 39.85 40.29 1544557
20100512 40.48 40.86 40.40 40.85 1383030
20100513 40.85 40.89 40.31 40.31 1071867
20100514 40.07 40.39 39.35 39.54 2708499
20100517 39.61 39.91 39.24 39.77 2187403
20100518 39.77 39.90 38.56 38.68 3150884
20100519 38.60 39.07 38.15 38.44 2981149
20100520 38.11 38.41 36.95 36.99 3941893
20100521 36.72 37.67 36.44 37.67 2958840
20100524 37.25 37.72 37.00 37.01 1576652
20100525 36.41 36.89 36.22 36.85 2138787
20100526 37.11 37.18 36.52 36.57 1972104
20100527 36.99 37.69 36.78 37.64 2468050
20100528 37.48 37.89 37.17 37.51 1908019
20100601 37.30 37.36 36.71 36.71 2097222
20100602 36.95 37.68 36.81 37.68 1686196
20100603 37.61 37.92 37.61 37.83 1476684
20100604 37.32 37.48 36.42 36.51 2207292
20100607 36.66 37.02 36.51 36.51 2042502
20100608 36.52 36.84 36.13 36.78 2058918
20100609 36.95 37.11 35.82 35.92 2894860
20100610 36.47 36.50 36.02 36.45 3419113
20100611 36.14 36.67 35.90 36.67 2138156
20100614 36.73 37.30 36.35 36.37 2365451
20100615 36.93 37.34 36.40 37.30 2210238
20100616 37.17 37.50 37.08 37.42 1448377
20100617 37.44 37.70 37.29 37.69 1235183
20100618 37.81 37.82 37.63 37.77 1785427
20100621 38.05 38.05 37.44 37.59 1303266
20100622 37.65 37.86 37.13 37.16 1313894
20100623 37.11 37.24 36.80 37.00 1355144
20100624 36.97 37.08 36.42 36.49 1467213
20100625 36.62 36.92 36.18 36.80 2620738
20100628 36.90 36.94 36.51 36.68 1300951
20100629 36.27 36.38 35.64 35.85 2124160
20100630 35.71 35.91 35.22 35.28 2367451
20100701 35.17 35.17 34.52 34.95 2365872
20100702 35.02 35.51 35.01 35.27 1525616
20100706 35.64 35.91 35.11 35.39 1514672
20100707 35.58 36.25 35.41 36.21 1395552
20100708 36.33 36.48 35.94 36.31 1119746
20100709 36.36 36.46 36.16 36.43 829839
20100712 33.72 34.51 33.36 33.85 23906010
20100713 33.95 35.30 33.93 35.23 16249626
20100714 34.98 35.46 34.66 35.26 11855668
20100715 35.17 35.23 34.80 35.14 9411821
20100716 34.73 35.09 34.31 34.44 6820127
20100719 34.48 34.52 33.64 33.91 5991235
20100720 33.75 34.25 33.41 34.20 5276096
20100721 34.59 34.69 33.82 33.86 5058166
20100722 34.18 34.94 33.78 34.66 5329868
20100723 34.76 34.86 34.47 34.80 4584108
20100726 34.64 35.08 34.09 34.98 3038183
20100727 35.25 35.25 34.49 34.60 7218841
20100728 34.49 35.03 34.46 34.83 4331768
20100729 35.11 35.29 34.58 34.95 5296527
20100730 34.98 36.22 34.86 35.95 5073934
20100802 36.34 36.63 36.21 36.38 5542908
20100803 36.31 36.52 35.97 36.07 5018391
20100804 36.25 36.32 35.77 36.00 4146885
20100805 35.85 36.58 35.67 36.28 8721977
20100806 36.05 36.47 35.51 36.45 5253559
20100809 36.48 36.99 36.38 36.91 3471876
20100810 36.72 36.91 36.35 36.69 2774965
20100811 36.16 36.21 35.62 35.62 4056129
20100812 35.37 35.58 35.09 35.47 1991699
20100813 35.31 35.48 35.17 35.22 1885853
20100816 35.09 35.27 34.85 35.06 1411324
20100817 35.41 35.95 35.10 35.73 2851363
20100818 35.48 35.85 35.27 35.73 2426090
20100819 35.58 35.63 35.21 35.27 2912146
20100820 34.96 35.27 34.83 35.22 2351159
20100823 35.35 35.53 35.21 35.23 1762819
20100824 34.92 35.19 34.63 34.90 2325274
20100825 34.81 34.94 34.49 34.81 2596074
20100826 34.97 35.14 34.50 34.61 1480387
20100827 34.69 35.47 34.49 35.47 2077110
20100830 35.31 35.42 34.72 34.72 2109179
20100831 34.70 34.96 34.31 34.58 3451021
20100901 34.89 35.52 34.70 35.46 2771297
20100902 35.43 36.08 35.32 36.07 2537491
20100903 36.26 36.63 36.08 36.61 2628142
20100907 36.35 36.49 35.86 35.86 1745003
20100908 36.10 36.36 35.96 36.05 1072929
20100909 36.59 36.73 36.05 36.32 1300238
20100910 36.36 36.41 35.79 36.04 1217342
20100913 36.42 36.54 36.25 36.42 1780530
20100914 36.26 36.36 36.04 36.09 2162312
20100915 35.79 36.15 35.69 36.04 2084341
20100916 35.95 36.16 35.85 36.16 1517066
20100917 36.19 36.51 36.08 36.37 2463084
20100920 36.37 37.06 36.26 37.03 4807012
20100921 36.91 37.40 36.90 37.02 2163674
20100922 37.06 37.14 36.70 36.98 2365936
20100923 36.74 37.19 36.48 36.50 3067877
20100924 36.85 37.91 36.85 37.64 3486234
20100927 36.85 38.08 36.79 37.64 2710723
20100928 37.67 37.91 37.50 37.76 3406482
20100929 37.68 38.24 37.55 37.81 3513272
20100930 37.66 37.89 37.24 37.32 5361607
20101001 37.59 37.69 37.19 37.48 15339701
20101004 37.01 37.44 36.95 37.41 4130851
20101005 37.45 37.93 37.45 37.85 3603818
20101006 37.85 37.90 37.55 37.71 2330514
20101007 37.86 38.03 37.47 37.57 2004066
20101008 37.63 37.66 37.18 37.61 2584651
20101011 37.53 37.68 37.17 37.20 2488026
20101012 37.19 37.74 37.04 37.69 2426614
20101013 37.80 37.80 37.35 37.65 2179289
20101014 37.54 37.74 37.34 37.68 2421689
20101015 37.91 37.91 37.45 37.65 2632858
20101018 37.61 38.21 37.50 38.21 2261556
20101019 37.62 38.08 37.39 37.68 3029731
20101020 37.78 37.89 37.61 37.83 2251705
20101021 37.96 38.51 37.78 38.23 2660944
20101022 38.30 38.35 38.13 38.19 1598390
20101025 38.45 38.55 38.33 38.45 1772356
20101026 38.26 38.59 38.22 38.53 2306620
20101027 38.22 39.01 38.22 39.00 3061170
20101028 39.23 39.25 38.63 38.94 2453940
20101029 38.19 38.72 37.75 38.07 6292410
20101101 38.32 38.47 37.89 38.09 2535696
20101102 38.19 38.30 38.01 38.20 2789631
20101103 38.17 38.40 38.09 38.25 3352423
20101104 38.51 39.36 38.27 39.35 4744158
20101105 39.34 40.01 39.22 40.01 4047507
20101108 39.69 39.73 39.23 39.72 3236419
20101109 39.76 40.17 39.49 39.69 3314834
20101110 39.70 40.01 39.44 39.85 2321125
20101111 39.53 39.82 39.40 39.65 1300373
20101112 39.52 39.69 39.23 39.33 1865775
20101115 39.34 39.81 39.31 39.52 1337753
20101116 39.40 39.60 38.84 39.06 1786003
20101117 38.99 39.47 38.93 39.15 1734736
20101118 39.47 39.66 39.24 39.31 2318201
20101119 39.33 39.39 39.03 39.28 1731916
20101122 39.06 39.29 38.85 39.11 1508053
20101123 38.86 38.89 38.45 38.55 1808139
20101124 38.63 39.26 38.58 39.17 1671774
20101126 38.83 39.11 38.80 38.96 551411
20101129 38.59 38.85 38.37 38.74 1843013
20101130 38.40 38.78 38.37 38.42 3460387
20101201 38.78 39.60 38.78 39.56 2369678
20101202 39.55 40.54 39.53 40.47 3411417
20101203 40.36 41.11 40.28 40.97 2997206
20101206 40.74 41.63 40.67 41.45 3658983
20101207 41.72 42.17 41.54 41.84 3536923
20101208 41.83 41.86 41.40 41.51 2774491
20101209 41.64 41.92 41.53 41.63 1909942
20101210 41.80 41.92 41.60 41.83 1756036
20101213 42.19 42.59 42.01 42.26 3801508
20101214 42.27 42.93 42.14 42.73 2210133
20101215 42.55 42.88 42.33 42.46 1630426
20101216 42.50 42.73 42.34 42.61 1959330
20101217 42.81 43.38 42.78 43.19 3397425
20101220 43.20 43.67 42.94 43.41 2489858
20101221 43.46 43.84 43.28 43.80 2790780
20101222 43.72 44.01 43.48 44.01 2360907
20101223 43.90 44.04 43.76 43.93 1855229
20101227 43.81 44.06 43.74 43.94 979300
20101228 44.06 44.06 43.53 43.78 1369913
20101229 43.86 44.06 43.80 43.98 1621655
20101230 43.89 44.29 43.67 44.10 1205147
20101231 43.84 44.09 43.84 44.06 1420971
20110103 44.30 44.37 43.53 43.60 4334333
20110104 43.61 43.86 42.94 43.09 5461796
20110105 43.04 43.23 42.89 43.10 4613014
20110106 43.10 43.18 42.54 42.89 3135555
20110107 43.01 43.06 42.23 42.47 2631652
20110110 42.26 42.38 41.92 42.15 2818762
20110111 42.33 42.34 41.97 42.09 2080137
20110112 42.28 42.54 41.84 42.04 2951786
20110113 42.01 42.11 41.48 41.98 2499360
20110114 41.85 42.86 41.85 42.81 2510532
20110118 42.78 43.15 42.67 42.99 1864940
20110119 42.96 43.06 42.59 42.69 1364066
20110120 42.58 43.22 42.58 43.16 2353180
20110121 43.46 43.53 43.02 43.40 1631052
20110124 43.31 43.39 42.83 43.11 1979691
20110125 43.06 43.76 42.96 43.63 1998277
20110126 43.69 43.98 43.62 43.84 1989088
20110127 43.78 44.03 43.55 43.97 1386619
20110128 44.06 44.29 43.54 43.55 1945123
20110131 43.57 43.95 43.34 43.95 1627388
20110201 44.09 44.50 43.81 44.45 2193857
20110202 44.42 44.78 44.33 44.56 1771842
20110203 44.52 44.75 44.18 44.35 1836367
20110204 45.03 46.36 44.70 46.28 5422304
20110207 45.95 46.83 45.93 46.79 2631484
20110208 46.96 47.37 46.96 47.26 2683625
20110209 47.15 47.34 47.00 47.29 1745719
20110210 47.06 47.83 46.93 47.66 2476207
20110211 47.38 48.08 47.38 47.94 2103938
20110214 47.80 48.94 47.64 48.88 3716340
20110215 48.56 49.96 48.49 49.31 3860690
20110216 49.34 50.03 49.31 49.77 2313854
20110217 48.98 49.96 48.76 49.89 1918168
20110218 49.91 50.92 49.53 50.86 2594642
20110222 50.24 50.97 50.06 50.20 3369882
20110223 49.76 50.41 49.59 49.94 3215437
20110224 49.98 50.33 49.66 49.89 2696634
20110225 50.17 50.49 49.85 50.44 2601407
20110228 50.44 50.93 50.20 50.58 2624407
20110301 50.77 50.87 49.71 49.86 2666661
20110302 49.81 49.90 48.99 49.02 3142066
20110303 49.47 50.02 49.38 49.91 2343098
20110304 49.78 49.94 49.00 49.45 1968019
20110307 49.54 49.87 49.05 49.17 1640502
20110308 49.39 49.88 49.17 49.62 1465867
20110309 49.27 49.56 48.98 49.21 1315794
20110310 48.99 48.99 47.43 47.96 4369398
20110311 48.49 50.04 47.98 49.24 4372416
20110314 49.23 50.03 49.02 49.92 4407593
20110315 49.16 50.70 49.06 50.32 4862704
20110316 49.97 50.33 49.14 49.41 3322737
20110317 50.07 50.09 49.48 49.78 1880494
20110318 50.35 50.44 49.80 49.94 2434370
20110321 50.18 50.35 49.89 50.16 1495112
20110322 50.23 50.23 49.57 49.61 1320581
20110323 49.47 49.74 48.98 49.48 1401030
20110324 49.84 50.09 49.58 50.09 1220776
20110325 50.11 50.57 49.95 50.22 1035942
20110328 50.25 50.62 50.16 50.36 2006526
20110329 50.11 50.51 49.97 50.49 1751339
20110330 50.70 51.09 50.39 50.48 2398049
20110331 50.39 51.01 50.39 50.89 2800603
20110401 51.12 51.88 51.12 51.66 2032024
20110404 51.66 52.07 51.55 51.69 1924829
20110405 51.47 51.90 51.24 51.35 1605221
20110406 51.55 51.62 51.17 51.55 1454419
20110407 51.43 52.44 51.29 52.05 2222790
20110408 52.26 52.37 50.92 51.19 2037540
20110411 51.22 51.41 50.70 51.28 1548293
20110412 50.69 50.70 50.02 50.17 2170961
20110413 50.44 50.60 50.24 50.46 1521026
20110414 50.15 50.29 49.80 50.20 1491677
20110415 50.21 50.70 49.85 50.42 1574623
20110418 49.83 49.89 49.34 49.47 2689245
20110419 49.64 49.75 49.25 49.39 1996223
20110420 49.90 50.35 49.82 49.86 2709331
20110421 50.16 50.32 50.01 50.14 1742285
20110425 50.05 50.31 49.88 50.14 1071327
20110426 50.39 50.83 50.33 50.68 1665167
20110427 50.70 50.79 49.94 50.65 1233993
20110428 50.61 51.27 50.43 51.19 2068762
20110429 50.70 51.01 49.91 50.13 3379352
20110502 51.36 51.36 50.46 50.52 2575909
20110503 50.52 50.82 50.30 50.75 2320202
20110504 50.66 50.93 50.29 50.77 2146192
20110505 50.60 50.72 50.02 50.21 2096861
20110506 50.54 51.04 50.35 50.46 1756439
20110509 50.36 50.71 50.11 50.51 1453379
20110510 50.57 51.27 50.16 50.99 1734271
20110511 50.79 51.16 50.47 50.63 1723864
20110512 50.57 51.07 50.36 50.98 1744158
20110513 50.93 51.08 50.58 50.77 1387500
20110516 50.51 51.24 50.47 51.03 1677031
20110517 50.87 51.00 49.96 50.32 2114450
20110518 50.27 50.69 50.19 50.42 1744679
20110519 50.50 50.69 50.26 50.55 1553289
20110520 50.45 50.63 50.12 50.19 1416433
20110523 49.59 49.96 49.47 49.80 2064183
20110524 49.81 49.94 49.10 49.28 2705480
20110525 49.06 49.78 48.96 49.67 2537819
20110526 49.47 49.96 49.47 49.91 2890314
20110527 49.96 49.96 49.32 49.36 2008087
20110531 49.74 50.12 49.57 50.11 3027378
20110601 49.94 50.13 49.46 49.46 2086350
20110602 49.48 49.69 49.14 49.54 1693995
20110603 48.99 49.77 48.92 49.49 1567130
20110606 49.32 50.08 49.13 49.47 2300012
20110607 49.60 50.44 49.50 49.61 2749815
20110608 49.45 49.45 48.54 48.57 1702841
20110609 48.82 49.29 48.65 48.81 2364745
20110610 48.64 48.71 48.17 48.24 2175124
20110613 48.25 48.72 48.18 48.49 1996223
20110614 48.91 49.29 48.91 48.99 1827729
20110615 48.64 48.88 47.98 48.16 1635922
20110616 48.13 48.41 47.53 47.57 2045137
20110617 47.95 48.04 47.26 47.46 3437737
20110620 47.25 48.23 47.24 47.64 2190423
20110621 47.90 48.49 47.90 48.25 2136721
20110622 48.18 48.28 47.61 47.62 1346704
20110623 47.25 47.44 46.93 47.34 1879661
20110624 47.45 47.62 46.76 47.20 2139531
20110627 47.12 47.68 47.12 47.36 1529040
20110628 47.61 47.98 47.54 47.78 1567651
20110629 47.99 48.74 47.87 48.71 2370781
20110630 48.74 49.35 48.49 49.29 1928992
20110701 49.36 49.71 49.02 49.69 1974159
20110705 49.45 49.76 49.14 49.51 1852810
20110706 49.43 49.48 49.00 49.47 1821797
20110707 49.87 50.13 49.73 49.80 1529768
20110708 49.30 49.72 49.26 49.65 1317251
20110711 49.01 49.29 48.65 48.73 1179771
20110712 48.68 49.72 48.68 49.26 1734792
20110713 49.26 49.49 48.55 48.70 1389061
20110714 48.90 49.00 48.22 48.29 1294980
20110715 48.49 48.49 47.64 47.91 1872376
20110718 47.79 47.85 46.80 46.97 1423406
20110719 46.30 47.13 46.28 47.13 2557488
20110720 47.22 47.81 46.86 47.66 1920042
20110721 48.08 48.76 47.89 48.43 1822629
20110722 48.88 48.88 48.04 48.40 1419034
20110725 48.06 48.56 47.91 48.32 1507288
20110726 48.22 48.77 48.22 48.60 1451817
20110727 48.34 48.95 47.96 47.98 2451854
20110728 48.04 48.32 47.44 47.60 1848593
20110729 46.26 47.02 45.98 46.38 3920686
20110801 46.86 46.99 45.86 46.12 2226384
20110802 45.72 46.15 45.36 45.37 2563916
20110803 45.33 45.78 44.88 45.73 2663319
20110804 45.26 45.50 44.34 44.35 3687121
20110805 44.87 44.90 42.93 43.26 6285279
20110808 42.43 43.22 40.25 40.28 6366627
20110809 41.08 43.86 40.44 43.79 6208392
20110810 42.90 43.41 41.69 41.79 5422097
20110811 42.04 44.39 41.68 43.90 4167428
20110812 44.18 44.58 43.28 43.80 2026438
20110815 44.23 44.69 43.96 44.69 1994480
20110816 44.36 44.64 43.80 44.37 2171184
20110817 44.59 45.09 44.24 44.73 1695650
20110818 43.45 43.48 42.37 42.65 3251743
20110819 42.15 43.51 42.11 42.68 2877584
20110822 43.59 43.59 41.62 41.97 3178385
20110823 42.16 43.83 42.08 43.82 2927492
20110824 43.73 44.28 43.12 43.74 3218125
20110825 43.95 44.16 42.86 43.51 2675977
20110826 43.44 44.68 43.20 44.37 2487030
20110829 44.88 45.44 44.67 45.44 2002573
20110830 45.24 45.34 44.49 45.01 1341309
20110831 45.45 45.53 44.56 45.04 2471466
20110901 45.11 45.57 44.44 44.50 2507678
20110902 43.98 44.18 43.21 43.21 2255645
20110906 42.01 42.80 42.01 42.75 2380780
20110907 43.37 44.11 43.30 44.08 1422035
20110908 43.75 44.12 43.30 43.39 1888645
20110909 42.91 42.96 41.84 42.01 2797896
20110912 41.64 41.93 40.89 41.83 2917531
20110913 42.04 42.09 40.80 41.29 3342015
20110914 41.66 41.74 40.95 41.35 3092160
20110915 41.83 42.39 41.55 42.18 3198099
20110916 42.40 42.52 41.52 42.42 2668195
20110919 41.70 42.15 41.37 41.89 1912094
20110920 42.15 42.43 41.48 41.50 1712978
20110921 41.48 41.63 39.64 39.64 3018490
20110922 39.19 39.52 38.24 38.96 4519486
20110923 38.85 39.29 38.43 38.55 3223728
20110926 39.07 39.31 38.30 39.26 3585229
20110927 39.94 40.67 39.47 39.72 3052731
20110928 39.66 39.75 38.54 38.60 3148502
20110929 39.44 40.76 39.38 40.76 4748589
20110930 40.09 40.95 39.88 40.46 4805346
20111003 40.12 40.88 39.15 39.15 4144185
20111004 38.61 40.77 38.45 40.62 4669212
20111005 40.58 41.85 40.13 41.70 5143293
20111006 41.46 42.42 41.15 42.39 3481053
20111007 42.68 42.72 41.55 41.73 3250291
20111010 42.54 42.91 42.30 42.80 3118723
20111011 42.36 42.88 42.12 42.71 1980057
20111012 42.97 43.64 42.78 43.24 3082095
20111013 43.09 43.27 42.68 43.10 1826596
20111014 43.51 43.56 43.01 43.48 1873496
20111017 43.31 43.31 42.76 42.83 2986843
20111018 42.96 44.64 42.84 44.31 2591413
20111019 44.14 45.54 43.98 44.90 3742841
20111020 44.84 45.72 44.54 45.60 4727526
20111021 46.06 47.54 46.06 47.54 4489396
20111024 47.49 48.45 47.49 48.36 3103470
20111025 47.20 47.89 46.52 47.31 3828132
20111026 47.93 48.44 47.20 47.92 3281419
20111027 48.80 49.26 48.00 49.09 3599236
20111028 47.64 48.19 44.30 46.39 7281248
20111031 45.55 45.80 45.01 45.06 5414821
20111101 43.76 44.72 43.74 44.04 5717426
20111102 44.84 45.71 44.73 45.34 4395482
20111103 45.73 45.88 44.86 45.72 2362286
20111104 45.22 46.09 45.18 45.83 3082848
20111107 45.67 45.88 45.21 45.84 2345112
20111108 46.25 46.77 45.85 46.69 2392391
20111109 45.65 46.31 45.58 45.91 3692196
20111110 46.42 46.42 45.52 45.81 2791312
20111111 46.38 46.86 46.27 46.48 1792974
20111114 46.31 46.39 45.68 45.87 1213007
20111115 45.82 46.10 45.64 45.79 1731418
20111116 45.35 45.73 44.91 44.95 1927776
20111117 44.95 45.27 44.66 44.87 2857213
20111118 44.79 44.80 44.21 44.25 2937804
20111121 43.63 43.90 42.99 43.30 2444222
20111122 43.11 43.25 42.48 42.54 2612646
20111123 42.29 42.60 42.00 42.22 2606646
20111125 41.97 42.88 41.92 42.75 1203903
20111128 43.46 43.47 42.85 43.20 1711245
20111129 43.19 43.31 42.89 42.98 1152796
20111130 43.14 44.52 43.13 44.43 3595466
20111201 44.23 44.50 44.06 44.34 1111000
20111202 44.76 45.00 44.44 44.47 1749006
20111205 45.05 45.10 44.43 44.71 2155583
20111206 44.71 44.83 44.51 44.65 1616170
20111207 44.90 44.90 44.30 44.69 2006298
20111208 44.31 44.66 44.19 44.27 3516737
20111209 44.61 44.91 44.31 44.74 2563298
20111212 44.30 44.43 43.57 43.82 1542200
20111213 43.92 44.09 42.88 43.02 3481562
20111214 43.00 43.70 42.98 43.56 3219098
20111215 43.97 44.03 43.56 43.70 1938742
20111216 43.90 44.13 43.22 43.36 2729757
20111219 43.35 43.55 42.96 43.09 1684554
20111220 43.72 44.31 43.62 44.26 2794106
20111221 44.32 44.82 44.27 44.75 2089579
20111222 44.76 45.51 44.68 45.43 2351423
20111223 45.46 45.60 45.10 45.30 1499887
20111227 45.35 45.65 45.23 45.55 1575098
20111228 45.53 45.64 45.16 45.19 1136037
20111229 45.19 45.33 45.08 45.30 1275080
20111230 45.37 45.45 45.20 45.24 662628
20120103 45.91 46.25 45.30 45.46 1855668
20120104 45.20 45.22 44.61 44.70 1329186
20120105 44.44 45.16 44.06 44.95 1577995
20120106 44.93 45.04 44.34 44.60 1101172
20120109 44.62 44.94 44.37 44.72 2215483
20120110 44.99 45.34 44.78 45.18 1859702
20120111 44.95 44.95 44.55 44.88 922299
20120112 45.01 45.32 44.89 45.11 1925706
20120113 44.66 44.81 44.17 44.73 1996470
20120117 44.93 45.43 44.82 44.93 1889394
20120118 44.83 45.41 44.49 45.38 1829390
20120119 45.57 46.04 45.37 45.91 1709279
20120120 45.90 46.10 45.61 45.90 2736274
20120123 45.77 45.88 45.18 45.59 2258624
20120124 45.27 45.82 45.24 45.46 1765972
20120125 45.30 45.93 45.18 45.91 1927569
20120126 46.12 46.17 45.70 46.06 2774449
20120127 45.62 46.66 45.51 46.53 2500811
20120130 45.98 46.58 45.81 46.51 1945902
20120131 46.71 47.16 46.69 46.96 2781893
20120201 47.37 47.96 47.35 47.87 2637611
20120202 48.00 48.01 47.53 47.87 3930478
20120203 45.71 47.72 44.85 46.60 8670854
20120206 46.49 46.71 45.71 46.52 4659521
20120207 46.02 46.70 45.91 46.57 5951873
20120208 46.64 47.25 46.33 47.10 4273703
20120209 47.10 47.31 46.82 47.17 3129036
20120210 46.84 47.50 46.72 47.09 3504748
20120213 47.31 47.51 47.09 47.20 2969181
20120214 46.96 47.09 46.73 46.82 2068114
20120215 46.88 46.96 46.36 46.54 4925912
20120216 46.64 47.00 46.03 46.12 3124499
20120217 46.38 46.43 45.83 46.17 2925969
20120221 45.87 46.22 45.73 46.14 2753531
20120222 46.04 46.32 45.99 46.29 2098950
20120223 46.22 46.74 46.11 46.71 1892067
20120224 46.71 46.71 46.04 46.09 1457776
20120227 45.82 46.30 45.62 46.15 1326489
20120228 45.91 46.08 45.37 45.41 2217759
20120229 45.57 45.95 45.32 45.39 2324191
20120301 45.39 45.88 45.32 45.84 1543685
20120302 45.85 45.97 45.68 45.84 1880928
20120305 45.73 46.10 45.67 45.92 1559980
20120306 45.59 45.96 45.42 45.70 2334092
20120307 45.80 45.95 45.52 45.77 1453135
20120308 45.99 46.12 45.69 46.08 1297818
20120309 46.21 46.77 46.05 46.61 1649087
20120312 46.77 46.93 46.48 46.74 1824824
20120313 46.82 47.31 46.50 47.31 2389062
20120314 47.19 47.53 47.12 47.51 1688586
20120315 47.68 47.68 47.29 47.54 2447331
20120316 47.52 47.80 47.38 47.48 3263934
20120319 47.33 47.72 47.22 47.51 1912693
20120320 47.26 47.51 47.01 47.20 1748300
20120321 47.20 47.36 47.09 47.09 1506145
20120322 46.86 47.17 46.65 46.88 1461592
20120323 46.82 47.33 46.79 47.18 1173956
20120326 47.41 47.60 47.03 47.51 1850092
20120327 47.49 47.60 47.14 47.14 1620725
20120328 47.18 47.68 47.13 47.68 1719939
20120329 47.19 47.54 47.07 47.48 2011288
20120330 47.60 47.68 47.27 47.57 1495007
20120402 47.52 47.86 47.26 47.73 1560084
20120403 47.59 47.79 47.22 47.73 1662906
20120404 47.38 47.60 47.02 47.17 1715710
20120405 46.99 47.17 46.78 46.94 1596386
20120409 46.51 46.74 46.30 46.56 2500857
20120410 46.51 46.58 45.80 45.81 1645580
20120411 46.13 46.52 45.87 46.48 1636814
20120412 46.51 47.03 46.29 47.03 1483662
20120413 47.00 47.42 46.97 46.99 2995893
20120416 47.22 47.30 47.01 47.05 1921047
20120417 47.24 47.45 46.90 47.44 1842047
20120418 47.27 47.56 47.09 47.37 2384730
20120419 48.35 48.48 47.95 48.20 3263934
20120420 48.14 48.39 47.95 48.29 2934322
20120423 47.60 48.48 47.59 48.48 2776633
20120424 48.48 49.08 48.34 49.08 2294695
20120425 49.32 49.89 49.08 49.84 2494050
20120426 49.58 50.40 49.18 50.39 2628122
20120427 50.53 50.55 49.88 50.20 1876958
20120430 50.11 50.44 49.89 50.38 1709672
20120501 50.28 51.17 50.17 50.70 2603373
20120502 50.47 50.48 50.07 50.26 1676975
20120503 50.35 50.55 49.69 49.94 2712772
20120504 48.63 48.63 47.00 47.06 6991989
20120507 47.07 47.12 46.71 46.76 4337927
20120508 46.68 47.01 46.41 46.67 5094056
20120509 46.30 47.07 46.26 46.77 2946171
20120510 46.78 47.12 46.49 46.84 3513422
20120511 46.50 47.32 46.34 46.83 2258827
20120514 46.55 46.77 46.34 46.52 2855073
20120515 45.94 46.79 45.81 46.39 2527698
20120516 46.49 46.61 45.33 45.39 3844293
20120517 45.47 45.59 44.88 44.88 2596587
20120518 44.82 45.02 44.39 44.45 2613860
20120521 44.44 45.03 44.42 45.00 2127527
20120522 45.12 45.56 44.87 45.06 2300469
20120523 44.81 45.58 44.58 45.53 2121667
20120524 45.41 46.05 45.33 46.05 2032111
20120525 46.18 46.30 45.98 46.09 2034065
20120529 45.98 46.35 45.77 46.16 1820305
20120530 46.05 46.09 45.08 45.08 2130303
20120531 44.92 45.48 44.76 45.23 3255964
20120601 44.58 44.89 43.85 43.87 3095772
20120604 43.95 44.49 43.81 44.10 1878500
20120605 44.01 44.44 43.84 44.26 1973916
20120606 44.60 45.85 44.39 45.85 2776520
20120607 46.30 46.37 45.23 45.32 2468783
20120608 45.34 45.50 44.92 45.50 1540432
20120611 45.81 45.88 44.81 44.82 1276187
20120612 44.97 45.47 44.88 45.47 1149515
20120613 45.27 45.42 44.88 44.98 1682733
20120614 45.14 45.35 44.96 45.16 1822464
20120615 45.33 45.71 45.26 45.71 2580753
20120618 45.35 45.78 45.35 45.57 1294284
20120619 45.73 46.00 45.40 45.83 1581148
20120620 45.77 45.81 45.27 45.71 1141392
20120621 45.82 45.83 44.77 44.82 1332018
20120622 44.95 45.14 44.74 44.91 2360823
20120625 44.48 44.60 43.91 44.17 1866367
20120626 44.33 44.61 44.21 44.27 1609423
20120627 44.87 44.87 44.23 44.82 1101909
20120628 44.52 44.60 44.14 44.47 2657044
20120629 45.23 45.50 44.84 45.50 2468372
20120702 45.66 46.09 45.36 46.06 1916235
20120703 45.96 46.41 45.92 46.41 647142
20120705 46.32 46.95 46.17 46.75 1607778
20120706 46.37 46.38 45.97 45.98 1023459
20120709 45.91 46.17 45.59 45.71 1202261
20120710 45.72 45.95 45.36 45.44 1183136
20120711 45.53 45.94 45.27 45.85 1123501
20120712 45.47 46.06 45.23 45.84 1378184
20120713 45.93 46.42 45.93 46.32 1384456
20120716 46.12 46.36 46.03 46.10 1070653
20120717 46.15 46.41 46.04 46.37 1240818
20120718 46.23 46.71 46.01 46.51 1078467
20120719 46.48 46.61 45.99 46.09 950046
20120720 45.82 46.20 45.63 45.69 1488200
20120723 45.08 45.57 44.86 45.39 1069624
20120724 45.49 45.52 44.61 44.91 1175014
20120725 44.99 45.55 44.63 44.88 894935
20120726 45.51 45.63 45.02 45.21 2578696
20120727 45.92 48.27 45.92 47.97 4370932
20120730 47.98 48.71 47.69 48.60 2161298
20120731 48.52 48.74 47.92 48.00 1826567
20120801 48.33 48.73 47.29 48.33 1804634
20120802 47.89 48.27 47.57 48.15 1671398
20120803 48.79 49.53 48.57 49.26 2880978
20120806 49.25 49.49 48.98 49.11 1844503
20120807 49.24 49.76 49.19 49.57 2079306
20120808 49.48 50.35 49.21 50.05 3333367
20120809 49.93 50.53 49.93 50.20 1519099
20120810 50.19 50.64 49.99 50.57 1837226
20120813 50.35 50.74 50.09 50.64 1322626
20120814 50.74 51.14 50.65 50.97 1713316
20120815 51.01 51.47 50.91 51.22 1656332
20120816 51.18 51.77 51.06 51.76 1600680
20120817 51.96 52.05 51.76 52.00 1492144
20120820 51.87 51.94 51.53 51.79 1365159
20120821 51.80 51.95 51.25 51.35 1496243
20120822 51.28 51.68 51.14 51.44 1047955
20120823 51.25 51.53 50.85 50.87 1212040
20120824 50.89 51.31 50.81 51.10 1336360
20120827 51.18 51.18 50.80 50.91 1109551
20120828 50.88 51.18 50.55 50.87 1341997
20120829 50.99 51.11 50.73 50.76 1037501
20120830 50.48 50.69 50.32 50.45 1073475
20120831 50.63 50.88 50.35 50.70 1080034
20120904 50.57 50.84 50.27 50.52 1015978
20120905 50.42 50.47 50.17 50.22 1330826
20120906 50.52 50.95 50.29 50.90 1678572
20120907 51.01 51.01 50.48 50.70 1978764
20120910 50.56 50.82 50.34 50.41 1030429
20120911 50.34 50.66 50.24 50.60 916563
20120912 50.74 50.99 50.52 50.64 962683
20120913 50.55 51.51 50.47 51.29 1861413
20120914 51.61 51.90 51.20 51.81 1836406
20120917 51.80 51.96 51.28 51.47 1438952
20120918 51.47 51.73 51.25 51.55 1328981
20120919 51.50 51.62 51.23 51.37 1000605
20120920 51.01 51.36 50.78 51.34 948437
20120921 51.46 51.58 51.34 51.40 1422964
20120924 50.99 51.36 50.93 51.14 1352143
20120925 51.23 51.44 50.63 50.63 1175861
20120926 50.63 50.97 50.48 50.49 742946
20120927 50.77 51.28 50.62 51.21 1209376
20120928 50.98 51.19 50.58 51.02 1082596
20121001 51.36 52.09 51.34 52.00 1702042
20121002 52.03 52.17 51.68 51.84 1748368
20121003 51.88 52.08 51.65 52.00 1217370
20121004 52.20 52.55 52.12 52.41 1333900
20121005 52.64 52.97 52.60 52.82 1303256
20121008 52.79 52.86 52.49 52.58 940546
20121009 52.59 52.75 52.04 52.06 694059
20121010 52.12 52.12 51.53 51.62 908364
20121011 51.72 52.13 51.59 51.87 1143270
20121012 52.79 52.88 51.79 51.90 1970155
20121015 51.96 52.20 51.72 52.02 980927
20121016 52.46 52.50 52.08 52.18 1457298
20121017 52.48 52.88 52.34 52.80 953254
20121018 52.71 52.97 52.19 52.31 1184266
20121019 52.04 52.08 51.17 51.27 1521763
20121022 51.27 51.43 50.95 51.42 1539392
20121023 50.90 51.13 50.52 51.00 1055641
20121024 51.13 51.24 50.66 50.81 1178014
20121025 51.12 51.48 50.88 51.08 1516844
20121026 51.46 52.75 51.34 52.53 2165295
20121031 53.33 53.43 52.46 52.79 2000139
20121101 52.78 53.66 52.43 53.63 1847367
20121102 53.82 54.22 53.45 53.70 1997073
20121105 53.44 54.10 53.37 53.90 1243125
20121106 53.97 55.15 53.94 55.09 2340019
20121107 54.53 54.77 53.58 54.30 2157101
20121108 54.17 54.60 53.84 54.02 1590158
20121109 53.83 54.75 53.74 54.44 1552961
20121112 54.42 55.00 54.07 54.81 1211549
20121113 54.57 55.46 54.43 54.97 1995643
20121114 55.08 55.59 54.57 54.69 1795251
20121115 54.82 54.90 54.33 54.76 2163948
20121116 54.80 54.99 54.45 54.99 4618418
20121119 55.36 55.39 54.92 55.14 2493097
20121120 54.71 55.73 54.54 55.73 2481959
20121121 55.66 56.07 55.40 56.01 1264687
20121123 56.21 56.61 56.13 56.50 805553
20121126 56.19 56.68 55.97 55.97 1925644
20121127 55.91 55.91 54.99 55.24 2997909
20121128 54.94 55.74 54.62 55.65 2178050
20121129 55.90 55.97 55.37 55.64 1973468
20121130 55.56 56.05 55.55 55.58 3494853
20121203 55.69 56.02 55.44 55.51 2087102
20121204 55.51 55.80 55.27 55.50 1022807
20121205 55.52 55.75 55.25 55.44 1863513
20121206 55.60 55.64 55.26 55.59 1659340
20121207 55.67 55.86 55.31 55.39 1380058
20121210 55.21 55.54 55.19 55.19 1356759
20121211 55.28 55.62 55.16 55.29 1475911
20121212 55.44 55.73 55.19 55.24 1906739
20121213 55.15 55.74 55.09 55.21 1283081
20121214 55.05 55.19 54.69 55.00 1342862
20121217 55.28 55.87 55.18 55.84 1121010
20121218 55.96 55.96 55.38 55.58 2341552
20121219 55.61 55.77 55.38 55.38 1409284
20121220 55.44 55.85 55.30 55.84 1817732
20121221 55.01 55.55 55.01 55.42 2492791
20121224 55.18 55.45 54.93 55.42 456579
20121226 55.51 55.69 55.39 55.40 984384
20121227 55.45 55.47 54.39 54.98 1244454
20121228 54.62 55.01 54.29 54.31 1086061
20121231 54.18 54.48 53.82 54.42 2253669
20130102 55.05 56.20 54.78 56.20 2450791
20130103 56.15 56.15 55.76 55.89 1538246
20130104 56.03 56.19 55.81 55.91 1603851
20130107 55.81 55.82 55.51 55.58 974369
20130108 55.51 55.65 55.33 55.41 719408
20130109 55.50 55.67 55.38 55.57 739540
20130110 55.81 56.84 55.76 56.84 1881191
20130111 56.96 56.96 56.33 56.51 791962
20130114 55.63 56.21 55.63 56.13 980807
20130115 55.91 56.39 55.77 56.31 739335
20130116 56.27 56.39 55.88 55.92 1063069
20130117 55.98 56.14 55.71 55.93 1345110
20130118 55.97 56.08 55.75 55.89 2063496
20130122 55.93 56.85 55.93 56.73 2004635
20130123 56.59 56.71 56.43 56.57 1462014
20130124 56.70 57.18 56.62 56.96 1864228
20130125 56.98 57.13 56.34 56.39 1589954
20130128 56.55 56.56 56.00 56.24 1242410
20130129 56.10 56.51 56.07 56.39 1742011
20130130 56.41 56.85 56.09 56.64 1442616
20130131 56.49 56.89 56.30 56.66 2649111
20130201 57.46 57.46 54.92 55.08 4205253
20130204 54.42 54.54 53.80 53.87 2962683
20130205 54.06 54.73 53.63 54.70 3352585
20130206 54.44 54.66 54.26 54.64 1953891
20130207 54.62 55.01 54.43 54.96 2338086
20130208 54.96 55.50 54.83 55.47 2108283
20130211 55.41 55.66 55.15 55.60 1688114
20130212 55.56 55.76 55.28 55.64 2754382
20130213 55.70 56.36 55.44 56.21 1409394
20130214 56.11 56.45 55.98 56.23 1623810
20130215 56.22 56.31 55.76 55.93 2995600
20130219 56.03 56.84 56.03 56.83 2746943
20130220 56.93 58.33 56.92 57.91 3523791
20130221 57.71 58.39 57.50 58.31 3738207
20130222 58.48 59.71 58.28 59.65 3739124
20130225 59.76 60.33 58.34 58.34 2924162
20130226 59.19 59.42 58.09 58.93 3256383
20130227 59.07 59.81 58.85 59.69 2880035
20130228 59.79 60.71 59.57 59.95 3580350
20130301 59.66 59.91 59.17 59.75 2561571
20130304 59.27 59.52 58.74 59.36 2744090
20130305 59.68 59.89 59.57 59.61 2020437
20130306 59.86 59.86 59.15 59.21 1916389
20130307 59.22 59.55 58.94 59.16 4102835
20130308 59.48 59.48 58.87 59.08 6668687
20130311 59.07 59.10 58.76 58.97 3316713
20130312 58.93 58.97 58.44 58.52 2614462
20130313 58.71 58.71 58.37 58.58 2221911
20130314 58.61 58.95 58.59 58.91 2915092
20130315 58.55 58.91 58.43 58.78 2888290
20130318 58.10 58.36 57.71 57.86 4162146
20130319 57.90 58.11 57.56 57.90 3122272
20130320 57.94 58.67 57.87 58.59 4210553
20130321 58.37 58.77 58.27 58.34 2551686
20130322 58.52 59.18 58.44 59.14 1757615
20130325 59.33 60.07 59.06 60.01 2563915
20130326 60.26 60.68 59.96 60.66 1920975
20130327 60.21 60.48 59.91 60.35 1357625
20130328 60.45 60.66 60.25 60.35 1774736
20130401 60.20 60.68 59.83 59.96 1304938
20130402 60.24 60.60 60.09 60.29 1002779
20130403 60.33 60.50 59.30 59.32 1595071
20130404 59.51 59.94 59.26 59.53 1057912
20130405 58.78 59.18 58.53 59.14 1294441
20130408 58.82 59.49 58.82 59.47 788160
20130409 59.57 59.93 59.20 59.76 1288531
20130410 59.93 60.40 59.70 60.38 1226469
20130411 60.44 61.89 60.44 61.49 2300890
20130412 61.27 61.49 60.97 61.45 863471
20130415 61.39 61.57 60.34 60.34 1661821
20130416 60.62 61.00 60.35 60.95 1529952
20130417 60.49 60.71 59.47 59.53 2518057
20130418 59.43 59.72 58.39 58.55 1977126
20130419 58.71 59.08 58.52 59.02 1946656
20130422 59.13 59.67 59.03 59.47 1532398
20130423 59.55 60.01 59.47 59.99 1491227
20130424 60.16 60.56 59.95 60.01 932972
20130425 60.08 60.41 60.01 60.14 1523939
20130426 59.97 59.97 57.38 57.90 3326191
20130429 58.14 58.95 57.91 58.73 1517794
20130430 58.67 59.44 58.51 59.40 2381040
20130501 59.43 60.64 59.26 60.33 2713902
20130502 60.41 61.51 60.09 61.45 2248952
20130503 61.95 62.40 61.72 62.31 1894854
20130506 62.15 62.53 62.06 62.50 2459785
20130507 62.50 62.86 62.33 62.70 1984572
20130508 62.76 63.92 62.66 63.78 2556615
20130509 63.74 63.96 63.35 63.45 2333082
20130510 63.47 63.90 63.28 63.48 1475017
20130513 63.26 64.52 63.26 64.50 1598875
20130514 64.39 65.04 64.35 64.88 1648459
20130515 64.74 65.45 64.66 65.39 1280543
20130516 65.14 65.53 65.06 65.17 1582923
20130517 65.41 65.68 65.14 65.24 1749354
20130520 65.12 65.58 64.79 65.06 1448803
20130521 64.85 65.39 64.85 65.13 1058025
20130522 65.07 65.54 64.52 64.71 1555489
20130523 64.06 64.45 63.74 64.23 1893940
20130524 64.01 64.73 63.82 64.69 1669085
20130528 65.06 65.65 64.90 64.99 1503975
20130529 64.55 65.68 64.21 65.25 2449319
20130530 65.24 66.20 65.12 65.36 1450530
20130531 64.84 65.28 62.63 62.66 4404629
20130603 62.68 63.24 61.95 62.71 2200892
20130604 62.73 62.95 61.91 62.08 1493611
20130605 62.02 62.38 61.75 61.92 1364368
20130606 61.95 63.04 61.65 63.02 1147642
20130607 63.71 64.57 63.52 64.51 1784307
20130610 64.57 64.72 63.90 64.14 1443215
20130611 63.68 64.53 63.02 64.17 1058635
20130612 64.57 64.57 63.79 63.81 956419
20130613 63.82 64.68 63.50 64.49 1308180
20130614 64.50 64.66 63.81 63.86 1131080
20130617 64.16 64.69 63.89 64.35 1400032
20130618 64.50 64.66 64.02 64.59 1258291
20130619 64.42 64.64 62.84 62.88 1456423
20130620 62.39 62.81 61.71 61.87 1378187
20130621 62.25 62.57 61.80 62.26 1457439
20130624 61.88 62.22 61.21 61.85 934980
20130625 62.27 62.89 62.21 62.68 1558639
20130626 63.17 63.52 62.75 63.42 1155364
20130627 63.72 63.97 63.59 63.93 776271
20130628 63.55 63.72 62.94 63.33 3253227
20130701 63.84 64.57 63.53 64.33 1114620
20130702 64.16 64.88 63.69 64.06 1268147
20130703 63.62 63.91 63.19 63.59 464340
20130705 64.00 64.62 63.86 64.62 540647
20130708 64.72 65.29 64.03 64.40 1214499
20130709 64.84 65.44 64.11 64.34 1285522
20130710 64.25 64.68 64.01 64.27 1220697
20130711 65.14 66.19 65.06 66.10 747009
20130712 66.05 66.19 65.36 65.96 851054
20130715 65.88 66.80 65.72 66.35 1073063
20130716 66.43 66.62 65.68 66.10 1462317
20130717 66.38 66.69 65.84 66.31 659729
20130718 66.43 66.88 66.11 66.44 1145712
20130719 66.43 66.53 65.99 66.41 1268655
20130722 66.43 66.67 66.31 66.44 822705
20130723 66.41 66.56 65.91 66.00 845059
20130724 66.09 66.16 65.67 65.82 1148861
20130725 65.40 66.52 65.36 66.48 1272516
20130726 66.03 66.46 65.07 66.46 1146423
20130729 66.40 66.40 65.29 65.48 916183
20130730 65.92 66.79 65.79 66.53 1333215
20130731 66.76 67.38 66.51 66.61 1736341
20130801 66.97 68.67 66.97 67.74 2569347
20130802 67.72 68.24 67.33 68.17 1509038
20130805 67.94 68.17 67.64 68.02 1105101
20130806 67.78 68.32 67.55 68.06 1926656
20130807 67.81 68.04 67.45 67.73 1085340
20130808 68.04 68.38 67.87 68.11 1418846
20130809 67.42 68.39 67.42 68.17 1318014
20130812 67.79 68.25 67.10 67.25 1516740
20130813 67.45 68.13 67.37 67.94 1222857
20130814 67.85 68.26 67.50 67.93 1224276
20130815 67.40 67.70 66.97 67.13 1539034
20130816 67.05 67.80 67.00 67.49 2976831
20130819 67.24 68.20 67.24 67.62 1463030
20130820 67.59 67.90 67.35 67.60 2098121
20130821 67.47 67.66 66.87 67.12 1516335
20130822 67.19 67.88 67.17 67.69 1458166
20130823 67.69 67.81 67.48 67.59 1285991
20130826 67.53 67.75 66.83 66.86 1835045
20130827 66.18 66.43 65.35 65.38 1512889
20130828 65.35 66.67 65.21 66.07 1829371
20130829 65.78 66.67 65.72 66.05 1193063
20130830 66.09 66.11 65.25 65.50 877697
20130903 66.28 66.60 65.38 65.81 670661
20130904 65.89 66.06 65.46 65.67 959781
20130905 65.56 66.15 65.39 65.85 864725
20130906 65.91 66.14 65.04 65.61 929481
20130909 65.94 66.81 65.73 66.81 818819
20130910 67.30 67.74 67.12 67.74 1292680
20130911 67.59 67.86 67.37 67.60 1251333
20130912 67.50 67.72 67.27 67.51 1090508
20130913 67.59 67.98 67.37 67.61 1050885
20130916 68.21 68.52 67.60 68.20 2276073
20130917 68.34 69.15 68.33 69.08 1522719
20130918 69.24 72.98 69.13 72.97 4142736
20130919 72.95 74.93 72.95 74.15 4313897
20130920 74.17 75.06 73.94 74.52 4121049
20130923 74.35 75.21 74.09 74.53 2115045
20130924 74.55 75.29 74.21 75.02 1885512
20130925 75.04 75.27 74.16 74.50 1611390
20130926 74.61 75.03 74.25 74.42 1317001
20130927 74.35 74.56 73.95 74.08 1495965
20130930 73.50 73.87 73.24 73.46 2132982
20131001 73.64 73.73 72.29 72.68 6477686
20131002 72.36 72.85 71.63 72.66 1986750
20131003 72.63 72.65 71.48 71.76 2224187
20131004 71.73 72.07 71.33 71.87 2515739
20131007 71.14 71.67 71.08 71.20 1060512
20131008 71.20 71.42 70.42 70.44 1308286
20131009 70.54 70.73 69.79 70.31 1436986
20131010 70.95 72.05 70.95 71.97 2852488
20131011 72.03 72.27 71.85 72.13 1954929
20131014 71.96 72.74 71.69 72.72 1447424
20131015 72.44 72.92 71.60 71.67 2348125
20131016 72.14 72.97 72.10 72.87 2393930
20131017 72.63 73.51 72.36 73.22 2563064
20131018 73.47 74.55 73.14 74.39 2514523
20131021 74.31 74.43 73.86 74.11 831689
20131022 74.42 75.51 74.37 75.35 2629239
20131023 74.94 74.99 74.54 74.85 1615444
20131024 75.14 75.88 74.45 74.58 2766654
20131025 74.20 77.71 73.61 76.52 4532891
20131028 76.56 77.36 76.53 77.04 2094777
20131029 77.11 78.69 76.96 78.66 3542911
20131030 78.61 79.53 77.64 79.35 3902387
20131031 79.24 79.27 78.21 78.22 2255706
20131101 78.50 78.57 77.57 77.90 1658512
20131104 78.01 78.12 76.93 77.75 1559620
20131105 77.62 78.21 77.46 77.82 1969647
20131106 78.28 79.19 77.87 79.17 1856397
20131107 79.32 79.33 78.50 78.55 2030014
20131108 78.51 79.74 78.36 79.71 1799266
20131111 79.73 80.83 79.67 80.80 1399553
20131112 80.36 80.54 79.43 79.68 944023
20131113 78.28 79.29 78.28 79.28 2154084
20131114 79.52 80.42 79.31 79.92 1351624
20131115 79.83 80.68 79.72 80.68 2369057
20131118 80.70 80.92 80.13 80.27 864849
20131119 80.35 80.92 79.47 79.64 1404002
20131120 79.98 80.39 79.28 79.54 1039578
20131121 79.77 80.62 79.75 80.48 1089226
20131122 80.78 81.64 80.13 81.64 1515736
20131125 81.59 81.59 80.40 80.47 1239283
20131126 80.66 81.39 80.39 80.97 1919797
20131127 80.99 81.46 80.83 81.38 1067588
20131129 81.30 81.51 80.64 80.74 437430
20131202 80.65 81.62 80.32 80.96 1084070
20131203 80.71 81.64 80.66 80.98 1253136
20131204 80.65 81.26 80.15 80.57 1162131
20131205 80.23 80.82 80.13 80.56 1088721
20131206 81.65 82.03 81.42 81.84 1240598
20131209 81.70 82.42 81.47 81.98 1189837
20131210 81.39 82.36 81.32 82.15 1375083
20131211 81.96 82.32 80.69 80.85 1398238
20131212 80.62 81.37 80.62 81.00 1314918
20131213 81.13 81.48 80.53 80.71 792349
20131216 80.99 81.42 80.56 80.95 1229778
20131217 81.15 81.43 80.46 80.92 1311784
20131218 81.09 83.13 80.84 83.00 2093414
20131219 82.59 82.75 81.26 82.17 1740214
20131220 82.48 82.80 82.00 82.02 2485847
20131223 82.42 82.63 81.39 81.77 1196309
20131224 81.77 82.87 81.75 82.70 591228
20131226 82.73 83.07 82.05 82.55 947866
20131227 82.96 83.07 82.01 82.49 1096709
20131230 82.21 82.94 82.17 82.33 1557497
20131231 82.64 83.40 82.61 82.96 981335
20140102 82.44 82.78 81.35 81.45 1222700
20140103 81.78 82.06 81.43 81.69 870006
20140106 82.10 82.29 80.82 80.84 1227655
20140107 81.43 81.75 81.20 81.39 1490659
20140108 81.21 81.31 80.61 81.00 1901596
20140109 81.24 82.83 81.24 82.73 1387419
20140110 82.75 82.80 81.35 81.61 1093979
20140113 81.24 81.54 79.79 80.03 1385700
20140114 80.47 82.06 80.15 81.99 1273663
20140115 82.08 82.50 81.92 82.48 1174468
20140116 82.23 83.11 82.06 83.09 901757
20140117 83.49 83.58 83.05 83.22 972336
20140121 83.42 83.70 82.52 82.78 1140695
20140122 82.78 83.03 81.37 81.85 2101807
20140123 81.10 81.15 79.75 80.39 1825455
20140124 79.71 80.02 77.54 77.54 1920303
20140127 77.80 79.22 77.62 78.06 2044069
20140128 78.31 79.47 78.31 79.20 1206016
20140129 78.63 79.44 78.44 78.67 2594446
20140130 79.32 80.03 78.90 80.02 2018284
20140131 78.53 80.16 77.16 79.75 1954418
20140203 79.48 79.75 76.13 76.20 2788206
20140204 76.62 77.02 76.06 76.71 2127048
20140205 76.53 77.17 76.30 76.78 1807012
20140206 76.91 77.29 75.81 76.64 1957344
20140207 77.50 80.48 77.21 80.30 2588638
20140210 80.19 81.00 79.83 80.93 1610773
20140211 80.53 82.89 80.21 82.44 2696695
20140212 82.33 83.37 82.25 82.69 1449645
20140213 81.95 83.66 81.92 83.57 1636602
20140214 83.28 84.66 83.21 84.47 1598161
20140218 83.49 85.08 82.51 84.41 1853120
20140219 84.28 84.93 83.66 84.03 1681399
20140220 83.76 85.04 83.50 84.65 1639023
20140221 84.80 85.68 84.67 85.46 2041691
20140224 85.10 86.50 85.10 85.91 1816294
20140225 85.64 86.01 85.19 85.40 1561940
20140226 85.45 85.57 84.46 84.57 1804187
20140227 84.84 85.77 84.60 85.00 2390280
20140228 84.99 85.19 84.12 84.84 3092099
20140303 84.11 84.32 83.33 83.88 1092480
20140304 84.83 85.35 84.58 84.94 1452067
20140305 85.36 85.41 84.67 85.12 1419478
20140306 85.37 85.97 85.01 85.79 1486471
20140307 86.22 86.68 85.76 86.18 975645
20140310 85.95 86.42 85.39 85.90 1039713
20140311 86.21 86.62 85.30 85.53 1617735
20140312 84.93 85.57 84.55 84.76 1601591
20140313 84.76 85.02 82.44 82.46 3157982
20140314 82.36 83.42 82.34 82.68 1544990
20140317 82.53 83.90 82.33 83.82 1202051
20140318 83.96 84.81 83.57 84.78 998649
20140319 84.74 84.76 83.41 83.48 1293562
20140320 83.29 84.68 82.75 84.66 1016608
20140321 85.48 85.49 84.49 85.10 1991345
20140324 85.27 85.57 83.49 83.49 1325142
20140325 83.99 84.22 82.77 83.16 1122648
20140326 83.43 83.65 82.25 82.26 951935
20140327 81.94 82.32 81.39 81.72 997035
20140328 81.88 82.90 81.55 81.89 948000
20140331 82.51 83.59 82.51 83.53 1508063
20140401 83.83 84.20 83.43 84.05 906230
20140402 84.02 84.30 83.60 83.74 763061
20140403 84.03 84.15 83.19 83.47 755393
20140404 84.02 84.17 81.82 81.89 1095003
20140407 81.74 81.87 80.26 80.40 1378010
20140408 80.35 81.11 80.04 80.48 1212443
20140409 80.85 81.97 80.25 81.87 1218497
20140410 81.85 82.04 78.92 79.17 1881875
20140411 78.08 79.41 77.90 78.73 2133505
20140414 79.26 80.51 78.99 79.73 1052224
20140415 79.76 80.56 79.01 80.53 1170371
20140416 81.24 81.75 80.86 81.63 1087940
20140417 81.75 81.75 81.07 81.41 1055755
20140421 81.46 81.74 81.00 81.30 705552
20140422 81.27 81.81 80.88 81.51 690115
20140423 81.35 81.76 81.19 81.33 947798
20140424 81.75 81.82 80.74 81.46 1479913
20140425 81.41 85.53 80.96 84.20 2834113
20140428 84.77 85.18 82.81 83.50 1930607
20140429 83.93 84.86 83.92 84.16 1556098
20140430 84.15 84.69 83.73 84.38 1999016
20140501 84.16 85.44 84.01 84.89 1396857
20140502 84.93 85.35 84.33 84.54 1427538
20140505 83.87 84.92 83.65 84.65 1287511
20140506 84.54 84.98 84.07 84.26 1344145
20140507 84.44 86.31 84.44 85.85 2033721
20140508 85.47 86.26 85.04 85.17 1103724
20140509 85.10 85.35 84.23 85.02 1677918
20140512 85.49 85.98 85.09 85.71 1292238
20140513 85.71 86.39 85.49 85.93 1153418
20140514 85.95 85.97 85.27 85.41 860688
20140515 84.93 85.84 84.30 85.70 1542015
20140516 85.65 86.29 84.92 86.13 1193958
20140519 85.81 86.61 85.73 86.43 1490108
20140520 86.40 86.86 85.87 86.51 1819656
20140521 86.78 87.60 86.53 87.21 2085427
20140522 86.84 87.73 86.76 87.50 1826597
20140523 87.45 88.09 87.24 87.91 1496647
20140527 87.98 88.82 87.93 88.64 1514854
20140528 88.62 88.97 88.41 88.59 1605088
20140529 88.97 89.40 88.44 89.27 1703972
20140530 89.00 89.53 88.84 89.41 1855971
20140602 89.58 89.84 89.10 89.38 1165590
20140603 89.21 89.54 88.84 89.00 970738
20140604 88.67 89.43 88.61 89.23 804958
20140605 89.47 89.66 88.88 89.53 1100706
20140606 89.68 90.23 89.54 89.97 1210153
20140609 89.97 90.11 89.77 90.07 1507410
20140610 89.73 90.08 89.60 89.87 1029385
20140611 89.72 90.02 89.59 89.81 1621686
20140612 89.82 89.82 88.69 89.00 1056244
20140613 89.28 89.74 89.03 89.40 1232485
20140616 89.33 89.47 88.88 89.23 976874
20140617 89.03 89.57 88.74 89.45 1169111
20140618 89.67 90.53 89.27 90.36 2592223
20140619 90.48 90.53 89.73 90.10 888753
20140620 90.42 90.44 89.93 90.15 2431473
20140623 90.40 90.51 89.87 90.33 1052522
20140624 89.95 90.18 89.31 89.35 1223935
20140625 88.98 90.22 88.98 90.09 1103825
20140626 90.17 90.17 89.21 89.44 941666
20140627 89.27 89.94 88.93 89.86 1387803
20140630 89.92 90.02 89.33 89.56 948507
20140701 89.66 90.53 89.56 90.26 960377
20140702 89.97 90.49 89.57 89.71 839361
20140703 90.04 90.07 89.40 89.77 659498
20140707 89.61 90.08 89.32 89.99 784236
20140708 89.94 89.94 89.29 89.55 792183
20140709 89.47 89.65 89.12 89.45 658794
20140710 89.03 89.76 88.50 89.43 1190839
20140711 89.22 89.72 88.95 89.56 717944
20140714 89.74 90.32 89.44 89.49 1037734
20140715 89.70 89.77 88.82 88.96 1265078
20140716 89.42 89.43 88.94 89.08 848717
20140717 88.80 89.37 88.51 88.53 1034716
20140718 88.78 89.19 88.37 89.16 764419
20140721 88.67 89.27 88.18 89.17 1182188
20140722 89.41 90.62 89.18 90.51 1384383
20140723 90.69 90.74 90.33 90.54 1303103
20140724 90.71 90.71 90.23 90.43 1430657
20140725 89.56 89.56 85.30 85.81 2827111
20140728 85.04 87.03 85.04 86.88 1621485
20140729 86.90 87.11 85.63 85.63 1538092
20140730 85.83 85.96 84.70 85.83 1592104
20140731 85.33 85.64 84.07 84.11 1599928
20140801 83.99 84.37 83.47 83.69 1254786
20140804 84.02 84.26 83.25 84.14 1184675
20140805 83.88 83.93 82.86 82.96 1721695
20140806 82.81 83.97 82.81 83.31 1768436
20140807 83.52 83.59 82.86 83.23 1106238
20140808 83.44 84.44 83.41 84.30 1033719
20140811 84.42 84.83 84.08 84.61 1079758
20140812 84.35 85.12 84.35 84.72 939736
20140813 85.33 85.97 85.19 85.61 931611
20140814 85.54 85.66 84.91 84.98 1656499
20140815 85.23 85.61 83.88 84.33 2076867
20140818 84.72 85.52 84.64 85.25 1517479
20140819 85.46 86.15 85.22 85.76 2158413
20140820 85.37 86.33 85.37 86.03 1911167
20140821 86.05 86.92 85.88 86.67 1612265
20140822 86.79 87.14 86.22 86.43 1297816
20140825 86.75 87.42 86.56 87.14 1167122
20140826 87.16 87.46 86.80 86.82 1103731
20140827 86.86 87.26 86.43 86.57 829904
20140828 86.17 86.93 86.09 86.65 759191
20140829 86.95 87.19 86.50 86.90 901219
20140902 87.13 88.08 86.96 87.44 1182568
20140903 87.72 87.87 87.45 87.53 1122186
20140904 87.60 88.34 87.26 87.71 1296813
20140905 87.50 87.52 86.83 87.27 1132517
20140908 86.97 87.73 86.86 87.22 753474
20140909 86.98 87.23 86.13 86.21 1129308
20140910 86.42 86.86 86.15 86.45 687976
20140911 85.98 86.88 85.95 86.58 710544
20140912 86.65 87.04 86.42 86.82 1061102
20140915 86.84 87.40 86.51 87.04 1031212
20140916 86.83 87.14 86.39 86.75 863104
20140917 87.13 87.40 86.42 86.73 1388390
20140918 87.16 87.73 86.88 87.63 1284777
20140919 87.54 87.56 86.55 86.66 2521208
20140922 86.47 86.55 85.98 86.24 888581
20140923 85.93 86.32 85.82 86.01 2059816
20140924 85.95 87.18 85.90 87.03 805230
20140925 86.68 86.77 85.92 86.04 1340846
20140926 86.21 87.21 86.01 86.93 938733
20140929 86.15 87.36 86.08 87.25 1166620
20140930 87.14 87.61 86.97 87.41 1784585
20141001 87.23 87.38 86.11 86.39 1765828
20141002 86.47 86.98 85.97 86.60 948562
20141003 87.07 87.74 86.69 87.32 1082968
20141006 87.53 87.69 86.77 87.01 1211556
20141007 86.39 86.72 85.16 85.17 1767834
20141008 84.62 84.62 82.25 83.23 4547221
20141009 83.18 83.91 81.01 81.02 2938467
20141010 81.50 82.34 80.18 80.21 2638763
20141013 80.39 80.71 79.27 79.31 2036144
20141014 79.59 80.50 79.43 79.81 2017889
20141015 79.05 80.09 78.02 79.76 3125933
20141016 79.00 80.27 79.00 79.69 1868940
20141017 80.37 81.23 79.69 80.73 1679668
20141020 80.18 81.08 79.81 79.96 2605061
20141021 80.67 81.71 80.52 81.68 3102863
20141022 81.93 82.13 81.39 81.43 1562816
20141023 82.23 82.59 81.09 81.33 1291898
20141024 81.25 82.16 81.09 82.13 855481
20141027 82.20 82.59 81.86 82.23 820676
20141028 82.67 83.25 82.49 83.24 974139
20141029 83.65 83.65 82.21 82.60 1372241
20141030 82.56 83.78 82.36 83.09 1780000
20141031 83.53 86.06 83.53 86.00 2073100
20141103 86.19 87.32 85.88 87.18 1470900
20141104 87.26 88.53 86.80 88.45 1575200
20141105 88.80 88.84 88.17 88.67 927900
20141106 88.51 89.18 88.35 89.18 1389700
20141107 89.00 89.88 88.81 89.82 1495300
20141110 89.48 90.71 89.45 90.71 1090700
20141111 90.50 91.00 89.80 90.18 1039300
20141112 90.15 90.60 89.61 90.38 874000
20141113 90.26 90.93 89.84 89.91 1017000
20141114 89.81 90.69 89.56 89.85 881000
20141117 90.45 90.73 90.16 90.47 988400
20141118 90.44 90.95 90.17 90.59 945400
20141119 90.29 90.75 90.04 90.39 1032100
20141120 89.76 90.95 89.76 90.32 1126500
20141121 91.22 91.52 90.41 91.39 1636800
20141124 91.64 92.40 91.40 92.31 1038900
20141125 92.50 92.50 91.90 91.93 1338800
20141126 92.14 92.14 91.27 91.80 734600
20141128 91.80 92.70 91.48 92.49 678900
20141201 92.28 92.73 91.84 92.42 1243100
20141202 92.25 92.72 92.18 92.62 910500
20141203 92.53 93.85 92.11 93.76 1422700
20141204 93.49 95.42 93.49 94.64 3012200
20141205 94.87 95.81 94.54 95.10 1601200
20141208 95.10 97.73 94.83 97.60 3190100
20141209 96.74 98.10 96.66 97.19 2591500
20141210 97.02 97.78 96.13 96.32 2447700
20141211 96.53 97.50 96.12 96.29 1989600
20141212 95.56 96.36 94.99 95.01 1436200
20141215 96.22 96.56 94.44 94.86 1867300
20141216 94.53 95.97 94.48 94.51 1815700
20141217 95.01 96.07 94.31 95.65 1724900
20141218 96.62 96.95 95.83 96.70 2547900
20141219 97.23 97.36 96.59 96.69 2574800
20141222 97.00 97.25 96.58 97.04 1013700
20141223 97.16 97.40 96.62 96.67 1742800
20141224 96.78 97.00 96.30 96.52 657300
20141226 96.85 96.85 96.00 96.26 683800
20141229 96.02 96.53 95.64 95.93 782600
20141230 95.94 96.50 95.73 96.23 834400
20141231 96.35 96.65 94.79 94.83 997200