20000103 17.49 17.67 17.14 17.26 2436288
20000104 17.02 17.11 16.53 16.60 2849145
20000105 16.65 17.30 16.51 16.67 2922792
20000106 16.76 17.60 16.70 17.11 2694323
20000107 17.14 17.46 16.83 17.16 2165888
20000110 17.11 17.42 17.00 17.21 1771845
20000111 17.21 17.30 16.65 16.86 2185778
20000112 16.95 17.32 16.63 16.74 1838505
20000113 16.74 16.91 16.58 16.63 1345549
20000114 16.70 16.70 14.88 15.83 25580480
20000118 15.83 16.00 15.48 16.00 2697011
20000119 15.81 16.14 15.67 16.04 2772272
20000120 16.02 16.04 15.63 15.70 2922792
20000121 15.70 15.79 15.16 15.35 2580895
20000124 15.48 15.48 14.93 14.93 1789585
20000125 15.02 15.32 14.62 14.81 1724539
20000126 14.88 15.05 14.60 14.95 2683034
20000127 14.93 14.93 14.51 14.67 1676157
20000128 14.60 14.60 14.04 14.04 3783449
20000131 14.32 15.93 14.30 15.81 5328438
20000201 15.72 15.81 14.97 15.09 3221146
20000202 15.07 15.44 15.02 15.14 3494234
20000203 15.23 15.56 15.23 15.40 2621213
20000204 15.48 15.58 15.25 15.44 2114818
20000207 15.30 15.44 15.21 15.25 1687446
20000208 15.25 15.70 15.25 15.70 2385756
20000209 15.58 15.74 15.46 15.53 2449189
20000210 15.44 15.67 15.32 15.63 2896451
20000211 15.63 16.91 15.58 15.90 5938048
20000214 15.90 16.00 15.46 15.79 2379305
20000215 15.72 16.41 15.72 16.30 3256089
20000216 16.46 16.81 16.09 16.44 4434989
20000217 16.39 16.76 16.37 16.58 2253512
20000218 16.56 16.88 16.56 16.79 3266840
20000222 16.72 17.58 16.51 17.37 4397359
20000223 17.21 17.68 16.98 17.21 4959255
20000224 16.90 16.90 16.30 16.70 7432181
20000225 16.72 16.90 16.49 16.83 4362064
20000228 16.79 16.81 16.39 16.46 2806903
20000229 16.04 16.39 15.62 16.39 5756938
20000301 16.39 16.79 16.04 16.72 3982521
20000302 16.62 16.65 16.02 16.30 2278866
20000303 16.21 16.21 16.00 16.09 2219362
20000306 15.86 15.95 15.51 15.74 2383401
20000307 15.37 15.39 14.78 14.92 3506484
20000308 14.92 16.09 14.83 15.60 4936203
20000309 15.09 15.53 15.04 15.34 4429610
20000310 15.18 15.30 14.83 14.92 2739357
20000313 14.69 14.92 14.62 14.92 2213465
20000314 14.92 15.34 14.92 15.27 2867479
20000315 15.30 16.37 15.15 16.32 4306312
20000316 16.42 18.02 16.42 17.79 5071831
20000317 17.35 17.53 17.21 17.21 4099386
20000320 17.21 17.91 17.21 17.53 3911223
20000321 17.63 17.63 17.16 17.51 1897179
20000322 17.25 17.35 16.51 16.81 2818696
20000323 16.65 16.95 16.34 16.90 2001178
20000324 16.72 16.79 16.32 16.42 2610698
20000327 16.09 16.39 16.04 16.11 1973838
20000328 16.04 16.25 15.60 15.67 6268356
20000329 15.74 17.53 15.74 17.46 7824053
20000330 17.46 18.58 17.44 18.28 4350270
20000331 18.51 18.91 18.19 18.19 4216787
20000403 18.09 18.24 17.53 17.53 4340621
20000404 17.63 18.68 17.63 18.17 4240911
20000405 17.91 18.51 17.70 17.91 1681140
20000406 17.72 17.77 17.44 17.74 2000106
20000407 17.63 17.70 17.14 17.23 1995281
20000410 17.23 17.37 17.09 17.33 1801221
20000411 17.39 18.05 17.30 17.89 2773666
20000412 17.89 18.80 17.86 18.33 3608875
20000413 18.42 18.42 17.91 18.02 2641791
20000414 18.02 18.37 17.33 17.56 2961293
20000417 17.61 17.89 17.12 17.46 3459309
20000418 17.49 17.61 17.21 17.37 1348771
20000419 17.44 18.09 17.33 17.74 2723275
20000420 17.72 18.05 17.63 17.79 1446874
20000424 17.53 18.82 17.53 18.33 4614021
20000425 17.91 18.63 17.74 18.33 2308887
20000426 18.24 18.24 17.58 17.77 3183765
20000427 17.68 17.79 17.39 17.56 2478823
20000428 17.44 17.44 16.79 16.98 3071189
20000501 16.93 17.12 16.79 16.90 1732603
20000502 16.90 17.28 16.79 17.12 2019941
20000503 17.63 18.19 17.49 17.56 3032055
20000504 17.65 17.95 17.36 17.63 1765840
20000505 17.56 17.86 17.21 17.30 1275329
20000508 17.23 18.14 17.18 18.00 1994745
20000509 17.93 18.28 17.91 18.17 1421678
20000510 18.07 18.75 18.07 18.65 2713089
20000511 18.47 18.86 18.45 18.65 1767448
20000512 18.58 18.77 18.30 18.42 2389834
20000515 18.56 19.38 18.54 19.24 3790605
20000516 19.31 19.38 18.84 19.17 1512811
20000517 19.07 19.07 18.51 18.75 1063578
20000518 18.70 19.07 18.51 18.91 927414
20000519 18.82 19.03 18.51 18.58 1486543
20000522 18.40 19.07 18.30 19.00 1757799
20000523 19.00 19.43 18.84 19.40 1821221
20000524 19.36 19.99 19.36 19.85 2432394
20000525 19.80 19.94 19.52 19.92 2406728
20000526 20.18 20.87 20.08 20.57 4128493
20000530 20.55 20.55 19.80 20.13 3675059
20000531 20.27 20.27 19.19 19.40 3037151
20000601 19.54 19.59 19.03 19.22 2486934
20000602 19.49 19.49 18.70 18.72 2917376
20000605 18.80 19.17 18.33 18.40 2461268
20000606 18.42 19.10 18.33 19.00 2067187
20000607 18.87 19.71 18.87 19.49 2668201
20000608 19.78 19.78 19.00 19.59 2081090
20000609 19.59 19.61 19.24 19.38 1202027
20000612 19.38 19.68 19.26 19.29 1060864
20000613 19.36 19.75 19.26 19.66 1940996
20000614 19.71 19.94 19.52 19.92 1708932
20000615 19.94 20.27 19.92 19.94 1427140
20000616 19.61 19.89 19.31 19.33 1927093
20000619 19.31 19.54 19.03 19.47 2927000
20000620 19.47 19.49 18.89 18.91 2211024
20000621 18.70 18.77 18.12 18.56 5094713
20000622 18.33 18.37 18.16 18.26 2945715
20000623 17.81 18.61 17.65 18.59 3295950
20000626 18.54 18.96 18.51 18.70 1835658
20000627 18.77 19.12 18.70 19.03 1636211
20000628 18.87 18.96 18.44 18.79 1591830
20000629 18.33 18.44 18.07 18.21 2311015
20000630 18.21 18.26 18.00 18.14 2802413
20000703 18.23 18.31 17.91 18.00 1066211
20000705 17.72 18.16 17.72 18.02 3105059
20000706 17.62 17.67 16.85 17.16 6432022
20000707 16.97 17.35 16.79 17.32 2568210
20000710 17.09 17.18 16.76 16.95 2031896
20000711 16.74 16.97 16.62 16.97 2188566
20000712 16.88 16.90 16.55 16.64 1293463
20000713 16.64 16.88 16.64 16.85 1375273
20000714 16.79 16.93 16.69 16.74 1587553
20000717 16.74 16.74 16.25 16.39 1455480
20000718 16.39 16.79 16.34 16.74 1635677
20000719 16.79 17.13 16.74 16.90 2276259
20000720 16.93 17.11 16.62 16.64 1377412
20000721 16.55 16.64 16.13 16.13 1489166
20000724 16.04 16.29 15.90 16.15 2265030
20000725 16.20 16.97 16.20 16.53 2278398
20000726 16.60 17.93 16.60 17.39 6645906
20000727 17.39 17.74 17.02 17.11 2814177
20000728 17.16 17.53 17.04 17.42 1867206
20000731 17.42 17.53 17.16 17.30 3538708
20000801 17.23 17.46 17.21 17.30 1830846
20000802 17.32 17.42 17.04 17.30 2536128
20000803 17.37 17.56 17.23 17.35 1575789
20000804 17.39 17.60 17.21 17.53 1780048
20000807 17.49 17.53 17.02 17.49 1604663
20000808 17.32 17.37 17.09 17.37 1303087
20000809 17.28 17.32 16.93 17.25 1305761
20000810 17.30 17.88 17.30 17.58 1864532
20000811 17.67 17.86 17.32 17.46 1448528
20000814 17.42 17.49 17.21 17.32 1274213
20000815 17.30 17.56 17.25 17.28 1003650
20000816 17.23 17.25 16.90 17.00 2274120
20000817 16.90 17.16 16.90 17.00 1243200
20000818 16.97 17.00 16.62 16.64 3372948
20000821 16.64 16.93 16.57 16.83 2682638
20000822 16.85 16.88 16.53 16.67 1550123
20000823 16.60 16.86 16.53 16.84 1183326
20000824 16.79 16.86 16.65 16.67 1426387
20000825 16.65 16.84 16.42 16.42 2944456
20000828 16.49 16.77 16.44 16.55 4097932
20000829 16.58 16.67 16.44 16.51 1668916
20000830 16.58 16.58 16.18 16.18 2382109
20000831 16.18 16.18 15.85 16.02 1844816
20000901 16.13 16.13 15.59 15.92 4595248
20000905 15.90 15.99 15.59 15.80 4804729
20000906 15.99 16.93 15.90 16.67 3579827
20000907 16.67 16.96 16.53 16.79 2453002
20000908 16.72 16.88 16.60 16.81 1437581
20000911 16.96 16.96 16.55 16.58 1136419
20000912 16.55 16.98 16.51 16.93 1433317
20000913 16.79 17.00 16.70 16.98 1558579
20000914 16.96 17.24 16.91 17.12 3754661
20000915 17.12 17.61 17.12 17.56 3595818
20000918 18.34 18.36 17.80 18.06 5347353
20000919 18.01 18.24 17.97 18.22 3200310
20000920 18.18 18.43 17.82 18.43 3031339
20000921 18.36 18.83 18.36 18.67 2956182
20000922 18.74 19.53 18.69 19.11 2743503
20000925 19.02 19.04 18.48 18.55 2397567
20000926 18.50 18.95 18.50 18.81 2401298
20000927 18.95 19.79 18.85 19.58 3398597
20000928 19.74 20.40 19.72 20.07 3975868
20000929 20.10 20.52 20.05 20.31 3225362
20001002 20.15 20.17 19.32 19.70 2739772
20001003 19.65 19.68 19.06 19.09 4475317
20001004 19.14 19.37 18.99 19.37 3665645
20001005 19.51 19.84 19.44 19.65 1516469
20001006 19.70 19.98 19.60 19.79 1675845
20001009 19.74 20.17 19.74 20.12 1564442
20001010 20.12 20.15 19.68 19.74 1932765
20001011 19.58 19.98 19.56 19.82 2011654
20001012 19.82 19.82 19.37 19.58 1722752
20001013 19.53 19.72 18.93 19.02 2806934
20001016 19.14 19.39 18.81 19.18 4005185
20001017 19.18 19.25 18.76 18.83 2994560
20001018 18.83 18.93 18.62 18.88 1890656
20001019 18.88 19.04 18.39 18.50 1979672
20001020 18.48 18.53 18.22 18.29 1351763
20001023 18.48 18.85 18.18 18.67 1924770
20001024 18.81 19.49 18.81 19.35 3939622
20001025 18.88 19.89 18.48 19.77 6067476
20001026 19.93 20.00 19.28 19.47 5474214
20001027 19.42 19.77 19.37 19.72 1565508
20001030 19.72 20.59 19.72 20.22 2836251
20001031 19.89 20.64 19.65 20.38 3773850
20001101 20.47 20.82 20.28 20.47 2743503
20001102 20.47 20.49 20.12 20.17 2649690
20001103 20.19 20.49 20.15 20.38 1753667
20001106 20.47 21.53 20.43 21.15 3667777
20001107 21.34 21.53 21.20 21.50 2593189
20001108 21.50 22.12 21.46 21.76 4373508
20001109 21.76 22.18 21.76 22.00 3129950
20001110 22.02 22.89 22.02 22.66 5722606
20001113 22.56 22.61 22.12 22.44 5206633
20001114 22.40 22.40 21.93 22.14 3835681
20001115 21.93 22.68 21.88 22.47 2378911
20001116 22.49 22.93 22.37 22.77 2510570
20001117 22.72 22.93 22.44 22.51 3425781
20001120 22.59 22.87 22.21 22.21 4068162
20001121 22.23 22.42 21.86 22.40 4763206
20001122 22.49 22.82 22.12 22.45 4076139
20001124 22.45 22.45 22.23 22.31 1204495
20001127 22.33 22.92 22.19 22.75 2443024
20001128 22.90 23.72 22.71 23.30 7039250
20001129 23.36 24.21 23.27 24.21 5449210
20001130 24.02 24.49 23.79 23.79 6185201
20001201 23.98 23.98 23.25 23.69 4006475
20001204 23.67 23.77 23.41 23.55 3373650
20001205 23.48 23.48 22.42 22.68 4288321
20001206 22.75 23.01 22.28 22.82 4480828
20001207 22.96 23.39 22.96 23.06 3444377
20001208 23.04 23.04 22.17 22.85 2500457
20001211 22.57 22.57 21.70 21.81 7770987
20001212 21.84 22.05 21.67 21.81 2443556
20001213 21.84 22.31 21.74 22.23 2522260
20001214 22.17 22.68 22.02 22.28 2860476
20001215 22.10 22.47 22.05 22.07 3081167
20001218 22.14 22.92 22.14 22.87 1568768
20001219 22.87 23.30 22.82 23.04 1667149
20001220 23.04 23.48 23.04 23.17 2086728
20001221 23.08 23.36 22.99 23.13 2138311
20001222 23.13 23.32 22.92 23.20 2267535
20001226 23.27 24.42 23.15 24.21 2072901
20001227 24.24 24.99 24.24 24.68 5309350
20001228 24.63 24.82 24.21 24.61 2623300
20001229 24.61 24.80 24.21 24.21 4903598
20010102 24.14 24.87 24.14 24.49 2834419
20010103 24.47 24.49 22.96 23.08 6510123
20010104 23.01 23.06 20.73 21.44 7508816
20010105 21.58 21.98 21.34 21.72 3322066
20010108 21.81 22.35 21.63 22.26 2542468
20010109 22.19 22.35 21.98 22.28 2295720
20010110 22.23 22.28 21.81 22.00 2564271
20010111 21.96 22.00 21.55 21.55 2229778
20010112 21.55 21.60 21.02 21.51 1947932
20010116 21.65 22.17 21.65 22.14 2382933
20010117 22.19 22.19 21.70 21.77 2063861
20010118 21.81 22.12 21.79 21.91 1962822
20010119 21.81 21.81 21.34 21.53 1824557
20010122 21.39 21.55 21.25 21.44 1362967
20010123 21.72 21.98 21.46 21.55 2288806
20010124 21.63 22.05 21.55 21.98 2163305
20010125 22.02 22.10 21.81 21.96 3658155
20010126 22.02 22.33 21.79 22.00 2989168
20010129 22.10 22.47 22.03 22.31 1808072
20010130 22.94 22.94 22.08 22.19 3447568
20010131 22.28 22.47 22.08 22.38 3321003
20010201 22.40 22.62 22.08 22.49 2729125
20010202 22.49 22.66 22.34 22.49 1687357
20010205 22.57 23.25 22.52 22.83 2255304
20010206 22.77 23.02 22.70 22.96 1998451
20010207 23.04 23.32 22.90 23.32 2832292
20010208 23.30 24.03 23.30 23.93 3399175
20010209 23.96 24.18 23.94 24.08 2735507
20010212 24.08 24.32 23.99 24.32 2718489
20010213 24.32 24.46 23.99 24.42 3853320
20010214 24.35 24.35 23.52 23.89 5210438
20010215 23.89 23.89 23.49 23.78 1897944
20010216 23.83 24.26 23.83 24.22 2010151
20010220 24.07 24.63 23.91 24.45 2098427
20010221 24.32 24.35 23.91 24.10 2048803
20010222 24.11 24.25 23.59 23.75 3034733
20010223 23.82 23.88 23.48 23.68 2327389
20010226 23.82 24.09 23.64 24.09 2619772
20010227 23.92 24.12 23.86 24.08 2088070
20010228 24.03 24.16 23.97 24.16 2505684
20010301 24.16 24.56 24.15 24.46 2015373
20010302 24.46 24.50 23.37 23.93 4127852
20010305 24.07 24.12 23.65 24.12 1994678
20010306 23.91 23.95 23.59 23.95 1451832
20010307 23.93 24.02 23.78 24.02 1434852
20010308 24.03 24.31 23.87 24.31 1857242
20010309 24.39 24.48 24.27 24.37 1377012
20010312 24.46 24.69 24.33 24.58 5842352
20010313 24.57 24.57 24.22 24.40 3827510
20010314 24.33 24.48 24.22 24.32 2934442
20010315 24.39 24.59 24.18 24.57 2827783
20010316 25.06 25.06 24.69 24.91 4568284
20010319 24.92 25.37 24.92 25.03 3719790
20010320 25.03 25.21 24.89 25.05 2961505
20010321 24.93 25.05 24.57 24.81 3681053
20010322 24.73 24.73 24.05 24.48 3587130
20010323 24.48 24.51 23.98 24.39 3208783
20010326 24.35 24.50 24.18 24.36 2469601
20010327 24.72 25.20 24.69 25.08 3118574
20010328 25.24 25.63 25.21 25.59 5013491
20010329 25.72 26.01 25.50 26.00 4997042
20010330 26.10 26.44 26.01 26.13 5231054
20010402 26.13 26.22 25.82 25.92 3313850
20010403 25.93 25.93 25.21 25.43 6134735
20010404 25.21 25.38 25.03 25.38 4008989
20010405 25.60 25.60 24.97 25.18 4196836
20010406 25.08 25.34 24.88 25.00 3107431
20010409 25.09 25.43 25.09 25.27 2718471
20010410 25.27 25.29 24.95 25.25 3794610
20010411 25.16 25.16 24.69 25.05 2995996
20010412 25.06 25.24 24.79 24.83 2279101
20010416 24.84 25.03 24.43 24.69 4171365
20010417 24.69 24.73 24.46 24.46 5205583
20010418 24.50 24.52 23.58 23.73 6606474
20010419 23.54 24.16 23.45 23.94 3590844
20010420 24.16 24.18 23.18 23.36 4557141
20010423 23.36 23.36 22.80 22.91 5892232
20010424 22.90 23.07 22.76 22.93 3556353
20010425 22.97 23.56 22.92 23.50 3867308
20010426 23.27 23.65 23.18 23.45 3334545
20010427 23.33 23.74 23.24 23.61 2073743
20010430 23.65 23.65 22.63 22.77 5957501
20010501 22.84 22.86 22.27 22.53 7515992
20010502 22.46 23.27 22.44 22.69 8854267
20010503 22.58 22.73 22.43 22.57 3372751
20010504 22.44 22.71 22.30 22.71 1911367
20010507 22.80 23.18 22.50 23.10 2896236
20010508 23.41 23.42 22.50 23.19 7803599
20010509 23.25 23.25 22.69 22.95 2515236
20010510 22.90 22.90 22.61 22.61 2675489
20010511 22.61 22.61 22.50 22.54 1205615
20010514 22.58 22.61 22.48 22.61 1810545
20010515 22.61 22.61 22.31 22.43 1170593
20010516 22.43 22.69 22.37 22.61 2025455
20010517 22.71 22.73 22.44 22.50 1863609
20010518 22.50 22.52 22.25 22.25 2186770
20010521 22.31 22.41 22.26 22.32 2370902
20010522 22.33 22.33 22.07 22.16 2470662
20010523 22.48 22.74 22.45 22.49 3877687
20010524 22.42 22.93 22.40 22.76 2891458
20010525 22.86 22.86 22.48 22.58 1174158
20010529 22.50 22.89 22.30 22.85 2189504
20010530 22.95 23.43 22.95 23.01 3799869
20010531 23.01 23.16 22.87 22.91 1318149
20010601 23.00 23.14 22.84 23.01 1269976
20010604 23.10 23.23 22.89 23.13 1142925
20010605 23.18 23.19 22.99 23.05 3035448
20010606 23.01 23.16 22.88 22.98 2023809
20010607 23.04 23.14 22.89 23.04 710424
20010608 23.13 23.29 22.92 23.03 2115391
20010611 23.10 23.29 23.06 23.07 1899405
20010612 23.08 23.17 22.93 23.03 2957630
20010613 23.06 23.22 22.74 22.99 2671766
20010614 22.98 22.98 22.63 22.65 2289026
20010615 22.65 22.94 22.63 22.69 2244029
20010618 22.71 22.71 22.46 22.60 1605601
20010619 22.52 22.76 22.40 22.71 2075687
20010620 22.67 23.28 22.67 22.86 2813110
20010621 22.86 23.40 22.78 23.24 1692418
20010622 23.27 23.27 23.01 23.05 901529
20010625 23.05 23.20 23.00 23.03 1789294
20010626 23.03 23.39 22.97 23.25 2840637
20010627 23.23 23.23 22.89 23.10 974583
20010628 23.14 23.16 23.03 23.11 2210149
20010629 23.12 23.38 23.08 23.31 2223913
20010702 23.20 23.33 23.10 23.28 1974576
20010703 23.28 23.35 23.04 23.34 1479080
20010705 23.29 23.42 23.16 23.32 1278975
20010706 23.35 23.42 23.12 23.17 1142396
20010709 23.17 23.36 23.03 23.15 1251977
20010710 23.15 23.40 23.09 23.34 1242448
20010711 23.39 23.57 23.37 23.51 2496013
20010712 23.51 23.57 23.23 23.54 1282681
20010713 23.46 23.67 23.40 23.57 1391203
20010716 23.67 23.89 23.60 23.78 1297503
20010717 23.85 24.29 23.84 24.22 1650068
20010718 24.22 24.56 24.22 24.30 2174152
20010719 24.41 24.83 24.32 24.41 1506607
20010720 23.84 24.25 23.45 23.66 4939088
20010723 23.71 23.80 22.98 23.11 2951277
20010724 22.89 22.95 22.72 22.75 3086268
20010725 22.67 22.96 22.66 22.93 2765466
20010726 22.80 22.95 22.76 22.95 1846997
20010727 22.94 22.95 22.67 22.79 1548428
20010730 22.79 22.80 22.31 22.49 2857048
20010731 22.59 22.84 22.48 22.80 1736357
20010801 22.76 22.76 22.52 22.63 2052924
20010802 22.68 22.82 22.58 22.81 1396497
20010803 22.72 22.72 22.42 22.55 1571721
20010806 22.46 22.55 22.37 22.37 2277910
20010807 22.38 22.44 22.26 22.35 1521430
20010808 22.31 22.34 22.18 22.25 1510313
20010809 22.25 22.38 22.20 22.29 1373734
20010810 22.29 22.52 22.25 22.47 1254624
20010813 22.56 22.67 22.51 22.54 1442553
20010814 22.55 22.76 22.48 22.60 1165159
20010815 22.67 22.80 22.59 22.78 1369498
20010816 22.71 22.86 22.48 22.77 1548957
20010817 22.69 23.00 22.69 22.77 1620953
20010820 22.84 23.04 22.77 22.93 1098987
20010821 22.95 23.82 22.93 23.72 2389079
20010822 23.67 24.05 23.50 23.99 3088328
20010823 23.92 24.18 23.90 24.05 2935179
20010824 24.03 24.29 23.90 24.26 3083047
20010827 24.26 24.98 24.26 24.69 4083796
20010828 24.62 24.62 24.15 24.34 2598251
20010829 24.34 24.39 24.16 24.24 1761213
20010830 24.41 24.83 24.33 24.43 2987989
20010831 24.43 24.62 24.26 24.42 1764909
20010904 24.33 24.88 24.18 24.64 3431064
20010905 24.64 25.00 24.48 25.00 2541216
20010906 24.94 25.09 24.71 24.90 3669237
20010907 24.93 24.99 24.59 24.66 2567621
20010910 24.62 25.17 24.52 25.03 2019454
20010917 25.00 25.11 24.20 24.22 6129654
20010918 24.05 24.39 23.84 24.05 5177490
20010919 24.04 24.28 23.29 23.76 4047885
20010920 23.67 23.71 23.38 23.48 3859881
20010921 22.91 23.20 22.65 22.82 6215734
20010924 22.78 23.61 22.78 23.48 3284253
20010925 23.71 24.04 23.48 23.93 3068260
20010926 23.94 24.20 23.88 24.12 2225941
20010927 24.43 24.84 24.32 24.59 3058754
20010928 24.71 24.94 24.51 24.76 3384063
20011001 24.76 24.80 24.24 24.40 1862080
20011002 24.35 24.58 24.12 24.51 1852574
20011003 24.48 24.50 24.12 24.31 2846458
20011004 24.31 24.37 23.88 24.04 2478900
20011005 24.03 24.39 23.92 24.35 2202176
20011008 24.35 24.45 24.07 24.09 2013116
20011009 24.09 24.09 23.69 23.92 2089691
20011010 24.00 24.43 23.93 24.28 1735336
20011011 24.28 24.28 23.80 23.89 3829780
20011012 23.86 23.86 23.03 23.11 5228188
20011015 23.16 23.56 23.03 23.06 3378254
20011016 23.10 23.22 22.97 23.06 1788674
20011017 23.01 23.48 22.87 23.20 4389566
20011018 23.29 23.63 23.22 23.50 5662814
20011019 23.86 24.45 23.71 24.45 8160198
20011022 24.43 24.81 24.28 24.52 4059503
20011023 24.59 24.61 24.11 24.24 5390843
20011024 24.24 24.54 24.16 24.24 3049776
20011025 24.16 24.45 23.98 24.44 2189502
20011026 24.41 24.64 24.20 24.57 2307268
20011029 24.48 24.48 24.18 24.29 1712100
20011030 24.22 24.23 23.86 24.15 2483653
20011031 24.16 24.50 24.05 24.14 3276331
20011101 24.18 24.59 24.13 24.56 2012060
20011102 24.46 25.28 24.40 24.90 2583992
20011105 25.18 25.54 25.15 25.29 2737141
20011106 25.29 25.59 25.15 25.55 2287728
20011107 25.55 25.73 25.37 25.49 1856271
20011108 25.41 25.48 24.89 25.10 3729441
20011109 24.88 25.11 24.75 25.06 2620959
20011112 25.07 25.24 24.79 25.16 1474983
20011113 25.11 25.21 24.90 25.16 1781281
20011114 25.25 25.45 25.00 25.28 1421645
20011115 25.36 25.53 24.84 25.12 1695728
20011116 25.20 25.40 25.18 25.26 1608064
20011119 25.36 25.41 25.07 25.22 2437709
20011120 25.13 25.30 24.99 25.04 1277202
20011121 24.95 25.11 24.71 25.08 1304601
20011123 25.08 25.24 24.94 25.19 984773
20011126 25.17 25.30 25.04 25.23 1280363
20011127 25.23 25.23 24.83 25.00 1360452
20011128 24.79 24.92 24.73 24.75 1866801
20011129 24.82 25.01 24.73 24.86 1558039
20011130 24.79 25.00 24.76 24.85 1435271
20011203 24.81 25.07 24.61 25.01 1409453
20011204 25.01 25.01 24.78 24.91 1765637
20011205 24.75 25.05 24.72 25.01 2490649
20011206 24.96 24.96 24.65 24.66 2190317
20011207 24.60 24.78 24.49 24.76 2008010
20011210 24.76 24.82 24.62 24.74 1141789
20011211 24.74 24.86 24.62 24.66 1830972
20011212 24.69 24.74 24.60 24.65 1349914
20011213 24.65 24.95 24.62 24.77 2198220
20011214 24.78 25.24 24.68 25.11 3382161
20011217 25.20 25.27 25.01 25.11 3012279
20011218 25.21 25.28 25.09 25.25 1789874
20011219 25.24 25.56 25.17 25.45 1585438
20011220 25.36 25.75 25.24 25.69 2285159
20011221 25.94 25.94 25.68 25.92 4081882
20011224 25.96 25.96 25.73 25.78 873071
20011226 25.74 26.05 25.68 25.72 1771433
20011227 25.70 25.96 25.65 25.83 1516941
20011228 25.81 25.90 25.66 25.81 1282471
20011231 25.81 25.96 25.70 25.70 3346332
20020102 25.60 25.69 25.02 25.68 4885403
20020103 25.62 25.62 25.44 25.53 2505929
20020104 25.43 25.44 25.22 25.34 3673536
20020107 25.33 25.46 25.17 25.37 2511198
20020108 25.43 25.62 25.35 25.57 3767324
20020109 25.57 25.76 25.45 25.49 3377419
20020110 25.43 25.66 25.43 25.50 2586545
20020111 25.51 25.79 25.47 25.62 2813638
20020114 25.63 26.15 25.63 25.82 2943255
20020115 26.00 26.15 25.89 26.10 2398969
20020116 26.12 26.36 26.00 26.05 1954793
20020117 26.12 26.19 25.74 26.10 2030667
20020118 26.06 26.38 26.06 26.31 2280417
20020122 26.38 26.63 26.29 26.53 2245114
20020123 26.67 26.89 26.47 26.57 3295223
20020124 26.32 26.42 26.04 26.21 5000793
20020125 25.83 26.07 25.75 25.97 6431323
20020128 26.04 26.28 25.91 26.27 3028612
20020129 26.36 26.38 26.14 26.33 3470680
20020130 26.34 26.81 26.32 26.46 4393280
20020131 26.37 26.72 26.37 26.71 2667160
20020201 26.64 26.76 26.46 26.48 3596082
20020204 26.40 26.83 26.40 26.61 3546554
20020205 26.57 26.72 26.45 26.54 4351128
20020206 26.47 26.65 26.20 26.58 5506616
20020207 26.68 27.10 26.68 26.80 4364827
20020208 26.80 26.80 26.50 26.71 2163972
20020211 26.53 26.60 26.31 26.38 4087151
20020212 26.38 26.54 26.32 26.45 1893673
20020213 26.46 26.65 26.37 26.55 2182940
20020214 26.55 26.76 26.48 26.64 2095475
20020215 26.49 27.14 26.49 26.93 2834714
20020219 26.84 26.93 26.67 26.71 1833607
20020220 26.78 27.07 26.50 27.01 4119819
20020221 26.84 27.16 26.84 26.92 2637822
20020222 26.90 27.37 26.90 27.25 2040539
20020225 27.22 27.57 27.22 27.41 2360737
20020226 27.37 27.44 27.21 27.28 2339706
20020227 27.28 27.28 26.83 27.00 4634196
20020228 26.91 27.03 26.73 26.87 3553199
20020301 26.80 27.03 26.73 27.03 2287129
20020304 27.03 27.04 26.51 26.62 4652598
20020305 26.51 26.59 26.25 26.36 4420731
20020306 26.27 26.61 26.25 26.41 4273513
20020307 26.42 26.44 26.09 26.27 4775630
20020308 26.32 26.36 26.19 26.24 3493260
20020311 26.19 26.19 26.06 26.08 5287211
20020312 26.00 26.24 25.91 26.16 4994879
20020313 26.16 26.22 26.08 26.13 2567893
20020314 26.03 26.38 26.03 26.20 3463817
20020315 26.21 26.23 26.02 26.16 6303537
20020318 25.95 25.95 25.48 25.66 5958102
20020319 25.62 25.93 25.58 25.64 3855521
20020320 25.64 25.87 25.43 25.49 4202533
20020321 25.52 25.83 25.49 25.73 3942274
20020322 25.89 25.89 25.71 25.74 2700915
20020325 25.74 25.80 25.59 25.66 2819215
20020326 25.66 26.63 25.54 26.27 5339263
20020327 26.46 26.48 26.24 26.24 1787641
20020328 26.18 26.35 26.07 26.07 2274510
20020401 26.08 26.22 25.93 26.11 1692475
20020402 26.08 26.44 25.98 26.38 2308160
20020403 26.31 26.46 26.09 26.14 1918033
20020404 26.16 26.51 26.16 26.44 1808146
20020405 26.44 26.63 26.40 26.46 2410686
20020408 26.40 26.78 26.25 26.55 2416470
20020409 26.52 26.63 26.44 26.56 2328665
20020410 26.59 27.29 26.57 27.13 3306084
20020411 27.14 27.44 27.14 27.24 3183052
20020412 27.30 27.35 27.18 27.27 2165149
20020415 27.27 27.30 26.95 27.00 2758225
20020416 26.95 27.04 26.46 26.59 4509587
20020417 26.25 26.32 25.60 25.90 9225278
20020418 26.25 26.25 25.44 25.94 7345626
20020419 25.71 26.01 25.68 25.95 3133629
20020422 25.95 26.09 25.94 25.98 1664083
20020423 26.00 26.05 25.71 25.90 2358634
20020424 26.00 26.02 25.82 25.87 2477986
20020425 25.83 26.02 25.70 25.91 2354954
20020426 25.94 25.94 25.58 25.69 1864404
20020429 25.64 25.89 25.41 25.87 3082103
20020430 25.90 25.94 25.81 25.87 2919112
20020501 25.71 25.89 25.70 25.87 2224561
20020502 25.87 26.21 25.81 26.21 2717740
20020503 26.25 26.25 25.98 26.03 1346514
20020506 25.99 26.33 25.96 26.03 1725073
20020507 26.11 26.33 25.90 25.98 1950106
20020508 25.83 26.03 25.53 25.89 3999058
20020509 25.80 26.12 25.80 25.91 1197719
20020510 25.92 26.04 25.79 25.79 1156709
20020513 25.81 26.02 25.73 25.98 1052079
20020514 25.98 26.22 25.89 26.08 1985859
20020515 26.04 26.21 25.96 26.02 1270802
20020516 26.09 26.38 26.01 26.25 1112544
20020517 26.21 26.21 25.92 26.02 2065777
20020520 26.02 26.02 25.68 25.73 1194039
20020521 25.77 26.02 25.75 25.80 1343885
20020522 25.82 26.08 25.79 25.95 1882273
20020523 25.97 25.97 25.78 25.87 1245406
20020524 25.91 25.92 25.52 25.52 1209733
20020528 25.53 25.58 25.31 25.34 1141535
20020529 25.34 25.68 25.34 25.56 1365540
20020530 25.54 25.56 25.06 25.16 3423030
20020531 25.31 25.52 25.28 25.44 1514527
20020603 25.44 25.56 24.99 25.08 1520822
20020604 25.14 25.14 24.32 24.55 5672001
20020605 24.59 25.06 24.44 25.01 2087393
20020606 25.01 25.01 24.63 24.66 2410548
20020607 24.80 25.39 24.79 25.16 4305936
20020610 25.20 25.26 25.06 25.15 2189690
20020611 25.18 25.45 25.16 25.20 1404361
20020612 25.20 25.31 24.95 25.03 2810820
20020613 24.99 24.99 24.51 24.68 2134607
20020614 24.64 24.66 24.32 24.57 2470877
20020617 24.65 25.09 24.62 25.00 1526593
20020618 25.01 25.10 24.82 24.92 1229143
20020619 24.88 25.14 24.78 24.90 1349277
20020620 24.90 25.21 24.78 25.05 1603709
20020621 24.81 25.09 24.72 24.76 2316120
20020624 24.78 24.88 24.44 24.69 2109426
20020625 24.61 24.86 24.25 24.25 1546003
20020626 23.75 24.32 23.69 24.09 5537178
20020627 24.07 24.39 24.06 24.39 2414745
20020628 24.32 24.54 23.83 23.83 3272994
20020701 23.90 24.24 23.86 24.09 1782074
20020702 24.06 24.15 23.86 23.86 2145624
20020703 23.88 23.96 23.48 23.60 1520822
20020705 23.60 23.96 23.45 23.89 616408
20020708 23.80 24.00 23.62 23.70 1219176
20020709 24.36 24.46 23.98 23.98 5640000
20020710 24.20 24.21 23.40 23.56 3640740
20020711 23.33 24.27 23.24 24.19 6622580
20020712 24.10 24.30 23.51 23.69 2971872
20020715 23.60 23.87 22.67 23.83 3366898
20020716 23.68 23.74 23.12 23.35 3471818
20020717 23.45 24.06 23.40 23.66 2693309
20020718 23.71 23.86 22.89 22.97 2597831
20020719 22.74 22.87 21.86 21.87 3045317
20020722 21.88 22.30 21.52 21.96 4416103
20020723 22.57 22.97 22.44 22.81 6170898
20020724 22.90 24.00 22.68 23.83 5066085
20020725 28.82 30.04 28.31 29.85 50062804
20020726 29.97 30.12 29.36 30.01 25593774
20020729 29.93 30.30 29.64 30.30 9007947
20020730 30.00 30.12 29.65 29.70 11108979
20020731 29.70 29.91 29.18 29.91 9195755
20020801 29.26 29.55 28.94 28.97 9261330
20020802 28.97 28.98 27.88 28.18 13975407
20020805 28.18 28.29 27.38 27.59 11666107
20020806 27.74 28.54 27.72 27.83 9664225
20020807 27.49 27.73 27.06 27.41 13602939
20020808 28.15 28.47 28.06 28.25 10696117
20020809 28.04 28.21 27.78 28.12 6049190
20020812 27.85 28.55 27.85 28.43 4505285
20020813 28.23 28.57 28.23 28.40 4663191
20020814 28.40 28.82 28.39 28.76 4508957
20020815 28.75 28.86 28.49 28.86 4757094
20020816 28.65 28.84 28.59 28.59 6337721
20020819 28.50 28.68 28.41 28.48 4666863
20020820 28.17 28.49 28.08 28.40 7741557
20020821 28.37 28.53 28.21 28.53 4015890
20020822 28.45 28.71 28.43 28.58 1948795
20020823 28.56 28.92 28.47 28.67 6636792
20020826 29.42 29.60 28.85 29.34 16724672
20020827 28.94 29.27 28.66 29.25 6687043
20020828 29.24 29.24 28.70 29.14 6873390
20020829 29.06 29.25 28.79 29.11 6113344
20020830 28.68 29.11 28.68 28.94 7315703
20020903 28.69 28.92 28.64 28.89 6211752
20020904 28.85 28.85 27.24 27.70 26671222
20020905 27.53 28.47 27.32 28.39 15152759
20020906 28.29 28.52 28.04 28.22 8167876
20020909 27.97 28.33 27.97 28.09 6553040
20020910 28.13 28.33 27.99 28.31 6389201
20020911 28.22 28.22 27.91 28.10 4300645
20020912 27.89 27.99 27.74 27.82 4695325
20020913 27.61 28.27 27.59 28.21 7975770
20020916 28.15 28.60 28.09 28.58 3641101
20020917 28.58 28.58 27.98 28.20 5483637
20020918 24.28 25.03 24.07 24.84 52360980
20020919 24.43 24.51 24.30 24.34 10013028
20020920 24.46 24.57 24.45 24.51 9084432
20020923 24.49 24.49 24.28 24.35 6877577
20020924 24.30 24.30 23.69 23.80 6977033
20020925 23.70 23.97 23.69 23.88 4121626
20020926 23.88 24.37 23.80 24.36 3543740
20020927 24.26 24.26 23.96 24.00 3792378
20020930 23.88 23.88 23.46 23.71 3934755
20021001 23.71 24.17 23.63 24.06 2869540
20021002 24.06 24.19 23.69 24.07 3072114
20021003 24.13 24.39 24.03 24.07 3424917
20021004 24.08 24.20 23.39 23.59 2894142
20021007 23.66 24.05 23.65 23.86 2836039
20021008 24.15 24.24 23.93 24.12 4178158
20021009 23.80 24.63 23.80 24.32 7992521
20021010 24.38 24.42 23.97 23.99 4497462
20021011 23.96 24.01 23.54 23.82 5492012
20021014 23.82 23.99 23.82 23.96 2806726
20021015 24.07 24.22 23.71 24.21 3559967
20021016 24.21 24.67 24.19 24.55 4722021
20021017 24.55 24.70 23.50 23.73 7962161
20021018 23.69 24.45 23.69 24.40 5188936
20021021 24.40 24.42 24.02 24.31 2881579
20021022 24.31 24.43 24.24 24.34 3409214
20021023 24.32 24.57 24.20 24.57 3530130
20021024 24.57 24.90 24.54 24.70 4994213
20021025 24.66 25.16 24.57 24.99 4197003
20021028 24.99 24.99 24.64 24.64 3233336
20021029 24.68 25.00 24.64 24.98 3113990
20021030 25.05 25.10 24.83 25.01 3603413
20021031 24.82 25.01 24.73 24.86 2683192
20021101 24.84 24.95 24.74 24.76 3845769
20021104 24.76 24.83 24.49 24.65 2463344
20021105 24.69 24.91 24.69 24.74 2247684
20021106 24.70 24.76 24.51 24.55 3345353
20021107 24.55 24.75 24.48 24.58 2024172
20021108 24.63 24.82 24.60 24.62 1893833
20021111 24.61 24.76 24.61 24.66 1595468
20021112 24.68 24.82 24.50 24.51 3356346
20021113 24.49 25.18 24.49 24.93 4991073
20021114 24.89 24.90 24.76 24.82 2493704
20021115 24.76 24.89 24.64 24.84 3141732
20021118 24.89 24.90 24.72 24.90 2993073
20021119 24.72 25.15 24.71 25.00 2122580
20021120 24.99 25.25 24.82 25.15 2617466
20021121 25.17 25.20 24.86 24.90 2987138
20021122 24.94 25.13 24.78 24.94 1444227
20021125 24.94 24.95 24.58 24.78 1955398
20021126 24.76 24.79 24.17 24.22 3766164
20021127 24.25 24.61 24.22 24.58 1910494
20021129 24.58 24.69 24.43 24.66 973261
20021202 24.71 24.72 24.19 24.30 1933990
20021203 24.21 24.46 24.17 24.35 2700485
20021204 24.42 24.65 24.35 24.42 1467723
20021205 24.50 24.50 24.13 24.20 1543433
20021206 24.20 24.49 24.19 24.48 2546455
20021209 24.61 24.94 24.56 24.63 6100110
20021210 24.87 24.90 24.67 24.81 3130725
20021211 24.81 25.47 24.61 25.34 10676627
20021212 25.40 25.68 25.35 25.37 7839865
20021213 24.90 25.41 24.82 25.11 8860118
20021216 25.05 25.24 24.94 25.24 3147433
20021217 25.24 25.41 25.10 25.27 3728048
20021218 25.30 25.75 25.28 25.72 3922804
20021219 25.72 25.79 25.59 25.67 2745389
20021220 25.78 26.01 25.78 25.95 3182416
20021223 25.89 25.93 25.78 25.82 2066090
20021224 25.86 26.04 25.77 25.92 694440
20021226 25.93 26.04 25.64 25.66 2084365
20021227 25.74 25.90 25.61 25.72 1405589
20021230 25.70 25.86 25.67 25.74 1429607
20021231 25.74 25.97 25.53 25.83 1849404
20030102 25.90 26.12 25.73 25.91 1987770
20030103 25.95 25.99 25.68 25.86 1756986
20030106 25.93 26.14 25.87 25.95 2747999
20030107 25.95 25.95 25.63 25.66 2282777
20030108 25.66 25.76 25.28 25.45 2442550
20030109 25.47 25.79 25.45 25.76 3080078
20030110 25.66 25.85 25.58 25.70 1354420
20030113 25.78 26.05 25.78 25.97 2417488
20030114 26.00 26.00 25.72 25.89 1489131
20030115 25.93 25.95 25.76 25.82 1772650
20030116 25.82 26.14 25.82 26.12 2791859
20030117 26.12 26.43 26.12 26.17 2268679
20030121 26.13 26.27 25.66 25.66 2207067
20030122 25.67 25.95 25.67 25.71 1914149
20030123 25.75 25.77 25.57 25.68 1571628
20030124 25.68 25.68 25.28 25.29 1283409
20030127 25.19 25.34 25.05 25.23 1940778
20030128 25.36 25.56 25.24 25.53 1583115
20030129 25.28 25.28 24.50 24.78 6444719
20030130 24.99 25.13 24.58 24.62 3482122
20030131 24.56 24.75 24.51 24.71 2928658
20030203 24.80 24.91 24.76 24.84 2136057
20030204 24.75 24.79 24.50 24.55 3654427
20030205 24.55 24.84 24.49 24.66 4350956
20030206 24.56 24.73 24.56 24.67 3332791
20030207 24.69 24.86 24.56 24.69 3209567
20030210 24.73 24.88 24.53 24.86 1290197
20030211 24.94 24.94 24.46 24.49 1620709
20030212 24.42 24.70 24.30 24.33 1791969
20030213 24.41 24.71 24.33 24.62 2609634
20030214 24.56 24.99 24.56 24.94 3009067
20030218 24.97 25.09 24.94 25.03 2336035
20030219 25.01 25.09 24.86 24.89 2373106
20030220 24.78 24.89 24.65 24.65 3973974
20030221 24.75 24.96 24.72 24.91 2736309
20030224 24.91 24.94 24.60 24.60 2620169
20030225 24.56 25.04 24.45 24.98 2215504
20030226 24.98 24.98 24.75 24.76 2494134
20030227 24.69 25.18 24.65 24.98 2835262
20030228 25.02 25.13 24.79 24.81 3495642
20030303 24.90 25.07 24.85 24.85 2136342
20030304 24.85 24.85 24.15 24.15 3748233
20030305 24.15 24.37 23.92 24.37 3675841
20030306 24.27 24.32 24.10 24.24 2836303
20030307 24.14 24.29 23.92 24.22 3380023
20030310 24.14 24.19 23.54 23.55 2500384
20030311 23.64 23.97 23.58 23.69 2250398
20030312 23.48 23.71 23.31 23.54 3240448
20030313 23.69 24.02 23.66 23.96 1888959
20030314 24.06 24.32 23.95 24.05 2211858
20030317 24.08 24.83 24.08 24.83 1714490
20030318 24.83 24.88 24.51 24.70 2083219
20030319 24.70 24.92 24.63 24.92 2657667
20030320 24.92 25.10 24.73 25.06 2133217
20030321 25.29 25.43 25.14 25.37 3339922
20030324 25.29 25.30 24.67 24.78 1860836
20030325 24.69 25.16 24.69 25.15 2189984
20030326 25.15 25.15 24.86 24.94 2196234
20030327 24.48 24.51 24.19 24.34 4853380
20030328 24.34 24.40 24.09 24.17 3438874
20030331 24.08 24.24 23.72 24.06 2638397
20030401 24.12 24.19 23.98 24.12 2733705
20030402 24.42 24.78 24.32 24.61 2800889
20030403 24.65 24.73 24.30 24.36 3036292
20030404 24.45 24.67 24.31 24.46 2700894
20030407 24.69 24.90 24.29 24.39 2358725
20030408 24.45 24.61 24.22 24.43 1744696
20030409 24.81 24.94 24.30 24.43 2035305
20030410 24.47 24.56 24.32 24.39 1035360
20030411 24.50 24.76 24.23 24.29 1555123
20030414 24.37 24.84 24.37 24.74 1408777
20030415 24.74 24.88 24.61 24.85 1900417
20030416 24.77 24.77 24.06 24.15 2645168
20030417 24.15 24.85 24.10 24.60 3896662
20030421 24.68 24.82 24.31 24.38 2656105
20030422 24.38 24.68 24.19 24.68 3027439
20030423 24.71 24.73 24.33 24.63 2375391
20030424 24.71 24.88 24.66 24.79 1886876
20030425 24.87 24.90 24.70 24.75 1855107
20030428 24.81 25.15 24.78 25.06 1988954
20030429 25.02 25.23 24.89 25.16 1562415
20030430 25.08 25.28 25.05 25.06 2416535
20030501 25.02 25.34 24.77 25.08 2405598
20030502 25.11 25.33 25.02 25.20 1625432
20030505 25.30 25.34 25.05 25.15 2123842
20030506 25.26 25.46 25.20 25.40 3188888
20030507 25.40 25.70 25.35 25.54 2305603
20030508 25.54 25.64 25.40 25.48 2386328
20030509 25.58 26.08 25.53 25.97 2348309
20030512 25.97 26.16 25.97 26.14 2937860
20030513 26.14 26.31 25.99 26.24 2288937
20030514 26.24 26.30 26.16 26.16 2670167
20030515 26.21 26.27 26.02 26.05 3460748
20030516 25.98 26.17 25.92 25.94 2293104
20030519 25.88 26.09 25.78 25.78 2724851
20030520 25.81 26.09 25.75 25.95 2109260
20030521 25.93 26.11 25.81 26.00 2444439
20030522 26.08 26.40 26.02 26.31 1754489
20030523 26.31 26.53 26.23 26.43 1416268
20030527 26.35 26.67 26.31 26.62 1561740
20030528 26.70 26.78 26.54 26.71 1760204
20030529 26.64 26.71 26.37 26.54 3828496
20030530 26.74 27.40 26.72 27.37 8602556
20030602 27.49 27.50 27.29 27.35 3237778
20030603 27.35 27.54 27.31 27.52 2054264
20030604 27.58 27.62 27.33 27.50 2289097
20030605 27.50 27.52 27.02 27.35 3452868
20030606 27.43 27.46 27.14 27.25 2240260
20030609 27.33 27.47 27.19 27.27 1221440
20030610 27.27 27.35 26.97 27.13 1231831
20030611 27.16 27.52 27.08 27.49 3130233
20030612 27.65 27.68 27.14 27.59 2311437
20030613 27.66 27.91 27.54 27.91 3393640
20030616 27.98 28.03 27.84 28.03 2707327
20030617 28.03 28.03 27.49 27.70 1888531
20030618 27.70 27.83 27.58 27.79 2360793
20030619 27.71 27.80 27.36 27.42 2028287
20030620 27.42 27.56 27.20 27.40 4384924
20030623 27.31 27.39 26.92 27.05 2103621
20030624 27.12 27.23 26.95 27.17 1896843
20030625 27.17 27.23 26.82 26.87 1530567
20030626 26.87 26.89 26.59 26.85 1671882
20030627 26.87 27.14 26.52 26.88 2191423
20030630 26.85 26.95 26.64 26.82 1862554
20030701 26.77 27.25 26.53 27.16 2336895
20030702 27.12 27.35 27.11 27.30 2450154
20030703 27.21 27.41 27.08 27.29 965307
20030707 27.34 27.60 27.22 27.25 1579924
20030708 27.17 27.46 27.01 27.46 2090113
20030709 27.46 27.46 27.10 27.24 2790973
20030710 27.14 27.39 27.10 27.39 1380420
20030711 27.39 27.46 27.25 27.40 2197138
20030714 27.48 27.54 27.25 27.29 1792935
20030715 27.45 27.51 27.32 27.43 2295331
20030716 27.45 27.66 27.37 27.64 2103101
20030717 27.76 28.19 27.73 28.14 5971082
20030718 28.20 28.36 27.90 28.34 2514577
20030721 28.34 28.34 27.96 27.97 3104256
20030722 28.06 28.46 27.93 28.41 2773828
20030723 28.49 28.49 28.21 28.29 1909312
20030724 28.33 28.49 28.21 28.24 2248573
20030725 28.24 28.56 28.23 28.53 1705133
20030728 28.43 28.51 28.22 28.26 2061018
20030729 28.26 28.47 28.10 28.25 2186747
20030730 28.31 28.41 28.21 28.24 1988283
20030731 28.25 28.37 28.02 28.03 2001271
20030801 28.01 28.02 27.72 27.74 2417943
20030804 27.62 27.64 27.37 27.57 2083878
20030805 27.57 27.76 27.42 27.46 2819548
20030806 27.48 27.62 27.40 27.46 2408591
20030807 27.58 27.62 27.47 27.61 2513538
20030808 27.72 27.84 27.63 27.70 1920742
20030811 27.72 28.14 27.72 28.13 1939446
20030812 28.13 28.27 27.96 28.27 1391850
20030813 28.27 28.38 27.99 28.05 1950356
20030814 28.06 28.09 27.85 27.99 1750852
20030815 27.99 28.09 27.89 28.09 589159
20030818 28.07 28.12 27.95 28.01 1257808
20030819 28.03 28.10 27.75 27.87 1268199
20030820 27.86 27.91 27.65 27.65 1161693
20030821 27.57 27.60 27.32 27.35 2506108
20030822 27.37 27.38 26.87 26.88 2980699
20030825 26.94 27.34 26.93 27.33 1995250
20030826 27.33 27.35 26.94 27.34 2066231
20030827 27.30 27.33 27.08 27.10 1681274
20030828 27.11 27.18 26.87 27.13 1506670
20030829 27.10 27.10 26.90 26.98 1409783
20030902 26.99 27.36 26.98 27.31 2447562
20030903 27.41 27.48 27.26 27.45 2519061
20030904 27.41 27.63 27.37 27.55 1739820
20030905 27.50 27.52 27.35 27.38 1577651
20030908 27.33 27.39 27.22 27.33 1912870
20030909 27.29 27.47 27.18 27.41 1872457
20030910 27.45 27.93 27.45 27.82 2526833
20030911 27.91 27.98 27.77 27.85 1500453
20030912 27.89 28.05 27.77 27.97 1438797
20030915 27.97 28.06 27.80 28.01 1479728
20030916 27.97 28.06 27.77 28.01 5486289
20030917 28.04 28.04 27.93 28.02 3154266
20030918 28.06 28.30 28.04 28.21 1973489
20030919 28.21 28.23 28.07 28.20 1991623
20030922 28.10 28.33 27.96 28.25 1925823
20030923 28.26 28.39 28.16 28.36 1476619
20030924 28.30 28.50 28.22 28.40 3680150
20030925 28.41 28.55 28.35 28.50 3464615
20030926 28.45 28.45 28.15 28.34 1484391
20030929 28.38 28.40 28.01 28.14 1598376
20030930 28.12 28.23 27.85 28.06 2182288
20031001 28.06 28.55 28.06 28.55 1693190
20031002 28.55 28.67 28.45 28.56 1345019
20031003 28.56 29.01 28.56 28.70 2352747
20031006 28.70 28.92 28.70 28.92 1009282
20031007 28.92 29.03 28.75 29.01 1692154
20031008 29.00 29.00 28.70 28.79 1247096
20031009 28.91 28.97 28.59 28.64 2135140
20031010 28.65 28.68 28.47 28.59 1416000
20031013 28.62 29.06 28.62 29.06 1637752
20031014 29.00 29.22 29.00 29.17 1334657
20031015 29.14 29.21 28.95 29.06 1231552
20031016 29.06 29.24 28.91 29.24 1466257
20031017 29.37 29.37 28.90 29.01 1815983
20031020 29.01 29.28 28.96 29.28 1582314
20031021 29.18 29.25 28.98 29.18 2064677
20031022 29.18 29.22 28.91 29.07 1517550
20031023 28.98 29.26 28.98 29.21 1799403
20031024 29.22 29.48 29.02 29.48 2224255
20031027 29.48 29.63 29.34 29.48 1871421
20031028 29.51 29.70 29.43 29.55 2338240
20031029 29.55 29.55 29.36 29.37 3279131
20031030 29.30 29.34 29.02 29.10 3113854
20031031 29.18 29.84 29.18 29.76 2938214
20031103 29.76 30.01 29.71 29.91 1695263
20031104 29.91 29.99 29.74 29.95 1399421
20031105 29.89 29.97 29.70 29.81 1339838
20031106 29.83 29.87 29.76 29.83 1171970
20031107 29.86 29.86 29.63 29.70 1792668
20031110 29.72 29.79 29.58 29.65 1221708
20031111 29.61 29.84 29.49 29.80 1083890
20031112 29.80 30.11 29.73 30.07 1321704
20031113 30.01 30.16 29.89 30.11 1124821
20031114 30.07 30.14 29.74 29.80 1695263
20031117 29.72 29.89 29.59 29.88 1284400
20031118 29.84 29.90 29.73 29.82 1438797
20031119 29.86 30.01 29.82 29.87 2064677
20031120 29.74 29.85 29.67 29.72 1724795
20031121 29.74 29.93 29.64 29.87 1418053
20031124 29.90 30.25 29.87 30.21 1218058
20031125 30.21 30.24 30.03 30.16 1250098
20031126 30.16 30.18 29.96 30.05 1360690
20031128 30.13 30.14 30.03 30.07 643912
20031201 29.95 29.99 29.86 29.99 1458879
20031202 29.99 30.27 29.93 30.24 1672310
20031203 30.18 30.44 30.14 30.38 1983414
20031204 30.40 30.42 30.05 30.13 1526577
20031205 30.13 30.19 29.97 30.08 1235629
20031208 30.04 30.13 29.98 30.12 1130722
20031209 30.03 30.04 29.78 29.83 2100207
20031210 29.80 29.86 29.45 29.51 1819077
20031211 29.53 29.86 29.52 29.75 1388596
20031212 29.82 29.85 29.67 29.73 1096614
20031215 29.83 30.09 29.72 29.96 1806157
20031216 29.97 29.97 29.73 29.88 1819593
20031217 29.82 29.82 29.71 29.79 1269736
20031218 29.89 29.89 29.67 29.72 1696599
20031219 29.76 29.76 29.37 29.43 2601486
20031222 29.44 29.62 29.37 29.58 1550349
20031223 29.58 29.85 29.56 29.83 1445442
20031224 29.79 29.82 29.62 29.66 645979
20031226 29.70 29.76 29.65 29.69 279063
20031229 29.73 29.87 29.67 29.86 1217541
20031230 29.80 29.88 29.72 29.83 848558
20031231 29.87 29.89 29.64 29.80 1147775
20040102 29.80 29.91 29.52 29.62 1066640
20040105 29.64 29.87 29.58 29.76 1623733
20040106 29.76 29.89 29.63 29.87 1181366
20040107 29.82 29.82 29.68 29.76 1405133
20040108 29.70 29.75 29.32 29.45 1649055
20040109 29.39 29.39 28.92 28.97 1995300
20040112 28.97 29.24 28.95 29.22 1801506
20040113 29.40 29.70 29.33 29.55 2169973
20040114 29.54 29.87 29.52 29.64 1455261
20040115 29.64 29.64 29.28 29.36 1742076
20040116 29.35 29.41 29.13 29.18 1872822
20040120 29.08 29.22 28.98 29.03 1565853
20040121 28.99 29.09 28.95 29.08 1668176
20040122 29.03 29.04 28.86 29.02 1805640
20040123 29.05 29.20 28.97 29.01 1994266
20040126 29.10 29.20 28.99 29.16 1818043
20040127 29.16 29.28 29.12 29.16 1770499
20040128 29.16 29.49 29.01 29.01 3081061
20040129 28.87 29.21 28.86 29.18 3372527
20040130 29.08 29.26 28.99 29.22 4460872
20040202 29.23 29.74 29.15 29.62 4114627
20040203 29.66 30.13 29.50 30.09 3297077
20040204 30.03 30.12 29.94 29.99 2322424
20040205 29.95 30.30 29.95 30.28 2117261
20040206 30.21 30.34 30.19 30.24 2484693
20040209 30.09 30.25 30.07 30.23 1442342
20040210 30.24 30.36 30.20 30.33 1923984
20040211 30.38 30.96 30.31 30.89 3012329
20040212 30.82 30.88 30.71 30.74 1362757
20040213 30.71 30.72 30.46 30.53 2383921
20040217 30.63 30.92 30.43 30.83 2161187
20040218 30.83 31.10 30.81 30.95 2200463
20040219 31.04 31.17 30.90 31.02 2603554
20040220 31.31 32.46 31.30 32.40 8884019
20040223 32.35 32.58 32.14 32.47 3940456
20040224 32.37 32.45 32.21 32.35 3845592
20040225 32.33 32.55 32.26 32.33 2409231
20040226 32.09 32.31 32.09 32.22 2239095
20040227 32.20 32.34 32.09 32.16 2616487
20040301 32.41 32.64 32.27 32.57 1644649
20040302 32.59 32.59 32.13 32.14 2823229
20040303 31.95 32.34 31.89 32.17 2284464
20040304 31.74 31.89 31.57 31.77 3110913
20040305 31.82 32.77 31.82 32.71 3380038
20040308 32.61 32.63 32.37 32.37 1683317
20040309 32.28 32.61 32.28 32.59 1652898
20040310 32.68 34.06 32.68 33.15 6574988
20040311 33.14 33.17 32.61 32.61 3233618
20040312 32.63 32.97 32.62 32.97 2151964
20040315 32.96 32.97 32.56 32.67 1981313
20040316 32.71 32.73 31.58 32.01 3323326
20040317 32.10 32.58 32.05 32.48 1486887
20040318 32.55 32.76 32.40 32.59 1783852
20040319 32.49 32.63 32.33 32.39 1764776
20040322 32.33 32.39 31.86 32.00 1662178
20040323 32.01 32.34 31.82 31.98 2046274
20040324 32.02 32.07 31.62 31.85 1971001
20040325 31.90 31.93 31.71 31.85 1619387
20040326 31.87 31.97 31.67 31.74 1416770
20040329 31.82 32.20 31.78 32.10 1173939
20040330 32.14 32.21 32.02 32.12 738803
20040331 32.06 32.24 31.85 32.14 1463171
20040401 32.20 32.25 31.96 32.01 1655476
20040402 32.10 32.12 31.83 31.94 1638978
20040405 32.09 32.12 31.82 32.12 1720953
20040406 32.15 32.60 32.10 32.59 2817557
20040407 32.43 32.49 32.22 32.35 1529163
20040408 32.45 32.60 32.24 32.36 1340466
20040412 32.35 32.55 32.18 32.19 1105885
20040413 32.21 32.21 31.62 31.73 1718375
20040414 31.46 32.31 31.46 32.31 2540700
20040415 32.31 32.97 32.14 32.73 3516662
20040416 32.93 33.46 32.82 33.44 2460272
20040419 33.35 33.36 33.00 33.00 1640009
20040420 33.03 33.11 32.78 32.80 1518852
20040421 32.74 32.93 32.68 32.84 1879231
20040422 33.01 33.85 32.62 33.75 3728043
20040423 33.76 34.06 33.60 33.97 1915836
20040426 34.87 35.02 34.42 34.95 5505708
20040427 34.72 34.94 34.60 34.64 3077917
20040428 34.65 34.65 34.39 34.41 2593287
20040429 34.47 34.58 34.33 34.49 2233423
20040430 34.43 34.62 34.25 34.48 2415418
20040503 34.47 34.98 34.47 34.88 1982344
20040504 34.84 35.01 34.73 34.83 3124318
20040505 34.83 35.00 34.65 34.95 2261264
20040506 34.95 35.06 34.76 34.86 2726818
20040507 34.79 34.99 34.61 34.61 4998393
20040510 34.61 34.94 34.49 34.62 3054717
20040511 34.53 34.62 34.37 34.46 2321069
20040512 34.45 34.53 34.23 34.39 2964493
20040513 34.35 34.56 34.27 34.56 2544824
20040514 34.49 34.57 34.33 34.34 3777022
20040517 34.29 34.60 34.00 34.47 2381906
20040518 34.56 34.96 34.43 34.67 2383968
20040519 34.65 34.80 34.34 34.37 2079785
20040520 34.37 34.41 34.19 34.30 2510797
20040521 34.37 34.60 34.29 34.37 2085427
20040524 34.46 34.49 34.13 34.17 1912585
20040525 34.10 34.37 33.84 34.23 2643050
20040526 34.13 34.50 34.06 34.40 1940363
20040527 34.43 34.70 34.31 34.47 2806119
20040528 34.41 34.62 34.30 34.50 1688816
20040601 34.45 34.60 34.25 34.33 2054048
20040602 34.56 34.86 34.49 34.84 2237179
20040603 34.78 35.08 34.75 34.79 1461445
20040604 34.87 35.01 34.63 34.70 1257738
20040607 34.65 34.96 34.65 34.91 1666181
20040608 35.05 35.88 35.00 35.85 4252132
20040609 35.77 36.06 35.69 35.72 1621942
20040610 35.69 35.77 35.51 35.57 1585933
20040614 35.52 35.73 35.50 35.67 1278315
20040615 35.77 36.06 35.66 35.78 1879663
20040616 35.89 35.93 35.28 35.57 857654
20040617 35.57 35.57 35.26 35.34 918483
20040618 35.22 35.37 35.07 35.14 987929
20040621 35.08 35.26 35.08 35.11 925556
20040622 35.30 35.47 35.03 35.32 984842
20040623 35.42 35.81 35.11 35.73 871543
20040624 35.65 35.76 35.33 35.33 946647
20040625 35.52 35.65 34.93 34.99 1128878
20040628 34.97 35.43 34.84 35.17 699086
20040629 35.17 35.74 35.03 35.71 1134151
20040630 35.58 36.16 35.54 35.98 850967
20040701 36.02 36.14 35.77 36.03 807499
20040702 35.92 36.03 35.21 35.39 676452
20040706 35.38 35.87 35.29 35.84 560452
20040707 35.69 35.92 35.38 35.82 700887
20040708 35.88 36.24 35.75 35.83 708217
20040709 36.04 36.06 35.77 35.99 449211
20040712 36.11 36.27 35.78 36.21 427091
20040713 36.16 36.26 35.83 35.96 579485
20040714 36.01 36.61 35.92 36.31 699987
20040715 36.23 36.35 35.98 36.20 607007
20040716 36.39 36.39 36.01 36.11 495508
20040719 36.51 36.65 36.30 36.47 919383
20040720 36.69 36.69 36.11 36.13 858683
20040721 36.43 36.55 35.96 35.96 590288
20040722 36.08 36.51 35.86 36.16 1098785
20040723 36.20 36.31 35.71 35.80 1295419
20040726 35.92 35.93 35.01 35.07 1567028
20040727 35.26 35.74 35.17 35.57 1224044
20040728 35.46 36.89 35.40 36.87 2143299
20040729 36.90 37.26 36.69 37.13 1450000
20040730 37.13 37.67 37.05 37.67 1818062
20040802 37.40 37.55 37.25 37.43 1321139
20040803 37.32 37.34 36.90 37.08 791423
20040804 36.82 37.05 36.69 36.88 823574
20040805 36.73 36.76 36.26 36.26 854696
20040806 36.26 36.48 36.12 36.28 766732
20040809 36.26 36.29 36.05 36.08 787308
20040810 36.27 36.73 36.07 36.73 628355
20040811 36.55 37.11 36.35 37.04 761716
20040812 37.08 37.08 36.73 36.80 749242
20040813 36.74 37.15 36.45 37.10 819202
20040816 37.11 37.59 36.87 37.48 1291432
20040817 37.60 37.67 37.17 37.32 996417
20040818 37.31 37.36 37.05 37.26 992044
20040819 37.21 37.22 36.88 37.05 467987
20040820 36.94 37.29 36.86 37.18 608293
20040823 37.54 37.54 37.24 37.24 868558
20040824 37.46 37.60 37.36 37.48 688061
20040825 37.61 37.98 37.39 37.93 766788
20040826 38.03 38.04 37.72 37.93 512174
20040827 38.00 38.00 37.74 37.81 367777
20040830 37.61 37.73 37.38 37.42 613943
20040831 37.48 37.86 37.44 37.72 493100
20040901 37.72 38.26 37.62 38.18 607670
20040902 38.28 38.65 38.17 38.59 630328
20040903 38.67 39.01 38.59 38.87 607670
20040907 38.74 38.96 38.33 38.58 969687
20040908 38.04 38.08 37.44 37.70 1595534
20040909 37.81 37.97 37.51 37.88 645434
20040910 37.88 37.88 37.22 37.46 1159144
20040913 37.61 37.81 37.36 37.69 713024
20040914 37.71 37.76 37.39 37.74 673724
20040915 37.85 37.87 37.46 37.63 863437
20040916 37.64 37.64 36.85 36.93 2101436
20040917 37.03 37.72 36.96 37.64 2108220
20040920 37.64 37.66 37.16 37.31 1017819
20040921 37.19 37.34 36.75 36.90 990296
20040922 36.79 36.79 36.18 36.29 999769
20040923 36.21 36.43 36.11 36.17 637369
20040924 36.09 36.25 35.79 36.06 1253616
20040927 36.05 36.39 35.97 36.39 944468
20040928 36.40 36.76 36.13 36.15 782150
20040929 36.21 36.40 35.83 36.39 846924
20040930 36.25 36.80 36.23 36.49 1347576
20041001 36.64 37.16 36.56 36.96 618295
20041004 37.35 37.35 37.05 37.14 646330
20041005 37.14 37.51 36.75 36.82 782662
20041006 36.97 37.07 36.76 37.04 332190
20041007 37.18 37.22 36.61 36.64 532784
20041008 36.67 36.82 36.25 36.29 455977
20041011 36.36 36.39 36.21 36.22 366113
20041012 36.26 36.32 35.92 36.15 695486
20041013 36.01 36.53 36.01 36.07 642617
20041014 36.21 36.43 36.10 36.10 378274
20041015 36.40 36.68 36.30 36.40 592181
20041018 36.32 36.45 36.22 36.41 674876
20041019 36.33 36.89 36.25 36.57 710847
20041020 36.72 37.07 36.61 37.00 901072
20041021 37.87 38.83 37.57 38.38 1921708
20041022 38.45 38.55 37.76 37.86 773445
20041025 37.86 38.27 37.83 38.14 682173
20041026 38.14 38.59 37.77 38.57 721472
20041027 38.43 38.82 38.09 38.76 597429
20041028 38.76 39.52 38.68 39.41 794951
20041029 39.37 39.64 38.95 39.60 1006170
20041101 39.60 39.73 39.26 39.47 574899
20041102 39.28 40.17 39.28 39.61 612791
20041103 39.92 40.32 39.72 40.28 574259
20041104 40.32 40.80 40.04 40.72 729281
20041105 40.82 40.97 40.57 40.78 502189
20041108 40.78 41.04 40.37 40.37 748867
20041109 40.38 40.64 39.79 39.93 1301748
20041110 40.23 40.31 39.73 39.99 801096
20041111 40.23 40.44 40.01 40.22 682301
20041112 40.11 40.57 40.09 40.57 419621
20041115 40.62 40.89 40.36 40.58 436903
20041116 40.59 40.89 40.50 40.65 499885
20041117 40.68 40.97 40.38 40.54 737730
20041118 40.70 41.19 40.31 40.50 998361
20041119 40.57 40.75 40.18 40.38 613559
20041122 40.48 41.05 40.41 41.01 709097
20041123 41.16 41.27 40.75 41.23 921583
20041124 41.30 41.37 40.90 40.94 454928
20041126 41.11 41.12 40.75 40.75 195789
20041129 40.75 41.21 40.70 41.12 590298
20041130 40.76 41.27 40.59 40.64 1028655
20041201 41.03 41.85 40.83 41.85 944910
20041202 41.70 42.15 41.68 42.04 684368
20041203 42.04 43.01 42.04 42.85 1258733
20041206 42.91 43.02 42.62 42.80 803422
20041207 42.87 42.95 42.54 42.66 992710
20041208 42.72 43.03 42.47 42.87 931398
20041209 42.76 43.31 42.40 43.10 823562
20041210 43.46 43.51 42.97 43.48 576531
20041213 43.88 44.24 43.35 43.88 731913
20041214 43.88 44.46 43.67 44.33 500051
20041215 44.44 44.52 43.94 44.39 719294
20041216 44.29 44.33 43.85 44.10 753455
20041217 42.99 43.78 42.76 43.03 1825831
20041220 42.17 43.23 42.14 43.21 1170526
20041221 43.20 43.54 42.58 43.09 1219473
20041222 43.23 43.42 42.94 43.11 695330
20041223 43.12 43.25 42.80 42.86 430582
20041227 42.91 43.21 42.61 42.94 446515
20041228 42.90 43.70 42.90 43.67 814002
20041229 43.62 43.67 43.34 43.61 428415
20041230 43.53 43.70 43.31 43.38 492531
20041231 43.38 43.89 43.24 43.57 496992
20050103 43.38 43.48 42.58 42.65 957147
20050104 42.58 43.14 42.57 43.10 923623
20050105 43.10 43.10 42.06 42.06 992072
20050106 42.07 42.07 41.70 41.98 993857
20050107 42.18 42.41 41.82 42.37 532810
20050110 42.29 42.75 42.24 42.51 551038
20050111 42.51 43.10 42.33 42.87 710626
20050112 42.80 42.99 42.49 42.92 782390
20050113 42.80 43.04 42.48 42.54 496100
20050114 42.74 43.15 42.69 43.02 652629
20050118 43.02 43.81 42.62 43.78 853389
20050119 43.80 44.25 43.75 43.92 1051599
20050120 43.85 44.21 43.82 44.09 805461
20050121 44.09 44.10 43.74 43.85 584434
20050124 43.85 43.96 43.27 43.38 1077220
20050125 43.63 44.47 43.59 44.11 1117755
20050126 44.33 45.29 44.25 44.61 1632210
20050127 44.71 45.65 44.68 45.65 1597284
20050128 44.72 45.81 44.72 45.47 1421253
20050131 45.58 45.89 45.41 45.89 1116098
20050201 45.86 46.47 45.74 46.47 1690080
20050202 46.45 46.91 46.29 46.81 1055168
20050203 46.68 47.03 46.47 46.96 1212717
20050204 46.99 47.27 46.95 47.27 1613727
20050207 47.11 47.70 47.11 47.47 1063964
20050208 47.47 47.87 47.47 47.73 1239485
20050209 47.58 48.00 47.25 47.31 1132541
20050210 47.35 48.06 47.35 47.86 943508
20050211 47.74 48.45 47.74 48.04 1561338
20050214 47.89 48.59 47.89 48.40 1345792
20050215 48.41 48.95 48.41 48.89 1197931
20050216 48.89 49.10 48.54 48.57 1108832
20050217 48.52 48.76 48.27 48.27 1098125
20050218 48.35 48.66 48.31 48.33 711136
20050222 48.44 48.87 48.42 48.53 1654516
20050223 48.82 48.85 48.29 48.33 1540671
20050224 48.33 49.03 48.28 48.92 1338212
20050225 48.81 49.55 48.81 49.30 1201927
20050228 49.13 49.77 49.13 49.60 1398289
20050301 49.60 50.29 49.60 50.25 1220343
20050302 50.16 50.59 49.82 50.02 1046589
20050303 50.22 50.56 50.05 50.40 897857
20050304 50.82 50.96 50.51 50.72 814282
20050307 50.55 50.73 50.25 50.59 1098411
20050308 50.59 50.60 50.14 50.18 1304172
20050309 50.07 50.45 49.79 50.07 1124321
20050310 50.25 50.44 49.77 50.07 948408
20050311 50.23 50.24 48.83 49.19 2359652
20050314 49.19 49.27 49.00 49.11 1226821
20050315 49.19 49.21 48.74 48.96 1631612
20050316 48.96 49.06 48.71 48.74 1136642
20050317 48.80 49.46 48.70 49.14 903572
20050318 49.13 49.57 48.64 48.64 3910992
20050321 48.23 48.47 47.83 48.23 1547276
20050322 48.28 48.50 48.23 48.27 1222757
20050323 48.27 48.31 47.57 47.57 1220598
20050324 47.61 47.77 46.87 47.33 1685720
20050328 47.33 47.87 46.52 47.37 1000611
20050329 47.37 47.62 46.85 46.96 1289947
20050330 47.14 48.02 47.01 47.92 981686
20050331 48.02 48.14 47.55 47.60 886934
20050401 47.79 47.84 46.92 47.32 1069706
20050404 47.31 47.40 46.77 47.13 1386223
20050405 47.25 47.55 46.99 47.38 997054
20050406 47.38 47.61 47.18 47.29 757507
20050407 47.29 47.92 47.07 47.81 941168
20050408 47.94 47.96 47.52 47.55 641417
20050411 47.57 47.93 47.55 47.67 588579
20050412 47.67 48.37 47.33 48.17 692095
20050413 48.22 48.47 48.03 48.46 1328559
20050414 48.62 49.36 48.48 49.05 1348119
20050415 49.01 49.23 48.24 48.24 1392065
20050418 48.18 48.36 47.51 48.03 814155
20050419 47.95 48.92 47.94 48.73 1062212
20050420 48.38 48.45 46.96 47.16 938882
20050421 47.24 47.98 47.24 47.88 872327
20050422 47.96 51.14 47.96 49.75 2861863
20050425 49.37 50.59 49.30 50.19 1328813
20050426 49.99 50.39 49.87 49.87 939771
20050427 49.72 50.16 49.47 50.08 833969
20050428 49.68 50.19 49.68 50.04 1204340
20050429 49.80 50.39 49.77 50.31 1047986
20050502 50.15 50.47 49.80 50.16 1136388
20050503 50.14 50.69 50.14 50.45 802343
20050504 50.55 50.92 50.25 50.75 708734
20050505 50.56 51.08 50.51 50.90 974319
20050506 51.16 51.23 50.81 50.90 624905
20050509 50.74 51.53 50.69 51.53 677362
20050510 51.45 51.71 51.18 51.49 737693
20050511 51.61 51.96 51.36 51.88 595946
20050512 51.96 53.04 51.26 52.25 1141468
20050513 52.20 52.31 51.71 52.16 839812
20050516 51.97 52.70 51.97 52.47 811742
20050517 50.98 51.51 50.40 51.08 2076159
20050518 51.10 51.77 50.80 51.25 1341260
20050519 51.29 51.44 50.85 51.30 1012931
20050520 51.41 51.46 51.00 51.15 1226313
20050523 50.99 51.51 50.74 51.24 725322
20050524 51.15 51.39 50.78 50.95 880639
20050525 50.76 50.99 50.60 50.83 772284
20050526 50.88 51.39 50.88 51.10 937602
20050527 51.03 51.25 50.76 51.00 695954
20050531 51.07 51.17 50.56 50.73 896082
20050601 50.64 51.49 50.64 51.19 765702
20050602 51.20 51.33 50.82 51.22 614815
20050603 51.22 51.35 50.85 51.00 658106
20050606 51.13 51.33 50.92 51.22 581650
20050607 51.23 51.33 50.99 51.10 875449
20050608 51.35 51.35 50.63 50.94 593295
20050609 50.80 50.95 50.32 50.55 831905
20050610 50.60 50.77 50.21 50.57 611523
20050613 50.40 50.95 50.19 50.55 497092
20050614 50.55 50.96 50.49 50.81 899500
20050615 50.89 51.09 50.51 50.99 1025197
20050616 51.15 51.21 50.72 51.11 458231
20050617 51.30 51.37 51.03 51.33 1139882
20050620 51.27 51.52 50.95 51.50 386079
20050621 51.47 51.53 50.93 51.03 483295
20050622 51.00 51.00 49.69 50.24 1331149
20050623 50.31 50.31 48.70 49.30 1440770
20050624 49.22 49.37 48.58 48.65 1295199
20050627 48.75 49.22 48.51 49.11 633042
20050628 49.37 49.70 49.26 49.70 829120
20050629 49.73 49.73 48.81 49.00 691271
20050630 49.19 49.50 48.95 49.06 1074438
20050701 49.37 49.40 48.87 49.16 541776
20050705 49.06 49.30 48.34 48.91 818107
20050706 49.06 49.14 48.28 48.39 821018
20050707 47.68 48.32 47.61 47.81 1380769
20050708 47.93 48.69 47.91 48.53 963171
20050711 48.90 48.92 48.11 48.33 857095
20050712 48.47 48.74 48.07 48.26 984944
20050713 48.23 48.55 47.86 48.01 875323
20050714 48.39 48.58 47.89 48.14 859500
20050715 48.11 48.42 47.87 47.98 886589
20050718 47.48 48.06 47.48 47.94 1297731
20050719 48.19 48.52 48.14 48.45 1236718
20050720 48.11 48.35 47.64 48.27 1471276
20050721 48.43 49.99 48.43 49.42 2083686
20050722 49.67 49.85 49.37 49.75 1270389
20050725 49.52 49.97 49.46 49.57 872411
20050726 49.69 50.64 49.68 50.39 1051906
20050727 50.52 50.53 50.20 50.43 508231
20050728 50.52 51.10 50.43 50.95 756334
20050729 50.99 51.19 50.28 50.46 560637
20050801 50.35 50.61 49.44 49.55 851525
20050802 49.75 50.31 49.65 49.98 521270
20050803 49.90 50.01 49.55 49.68 566713
20050804 49.71 49.71 49.03 49.34 626207
20050805 49.40 49.40 48.74 48.77 607473
20050808 48.86 48.98 48.52 48.79 456712
20050809 48.95 49.34 48.93 49.15 586966
20050810 49.15 49.34 48.56 48.80 1100514
20050811 48.92 49.05 48.48 48.78 1470770
20050812 48.74 49.14 48.47 48.62 1149502
20050815 48.68 48.79 48.28 48.58 567599
20050816 48.60 48.77 47.82 47.87 721018
20050817 47.91 47.94 47.49 47.68 780765
20050818 47.67 47.98 47.56 47.87 841778
20050819 48.17 48.19 47.92 48.00 766714
20050822 47.95 48.21 47.91 48.05 861019
20050823 48.06 48.27 47.58 47.59 1440639
20050824 47.27 47.34 45.93 46.54 2437879
20050825 46.28 46.47 45.65 46.18 1631136
20050826 46.29 46.44 46.08 46.19 1112471
20050829 45.97 46.53 45.85 46.27 1102006
20050830 46.16 46.16 45.51 46.08 1010099
20050831 45.93 46.92 45.93 46.87 1714975
20050901 46.93 47.10 46.16 46.34 1167186
20050902 46.48 46.72 46.20 46.43 796279
20050906 46.48 47.05 46.47 46.93 598722
20050907 46.74 46.86 46.49 46.72 1084482
20050908 46.52 46.90 46.30 46.31 1136929
20050909 46.36 47.11 46.15 47.01 1006317
20050912 46.96 47.04 46.81 47.00 853894
20050913 47.00 47.07 46.16 46.17 1263254
20050914 46.09 46.21 45.62 45.69 1524478
20050915 45.89 45.94 45.58 45.90 1341672
20050916 46.10 46.68 45.77 45.97 4449000
20050919 46.04 46.05 45.58 45.73 1671101
20050920 45.73 45.73 44.95 45.28 1341041
20050921 45.03 45.03 43.97 44.01 1591675
20050922 44.01 44.21 43.51 44.02 1297924
20050923 43.97 44.11 43.82 44.02 839396
20050926 44.16 44.50 44.16 44.47 1324778
20050927 44.38 44.89 44.38 44.67 1102637
20050928 45.05 45.16 44.32 44.62 689495
20050929 44.49 44.80 44.08 44.79 707649
20050930 44.62 44.75 44.47 44.66 533794
20051003 44.66 46.00 44.47 45.93 1859581
20051004 46.08 46.12 45.43 45.50 1230097
20051005 45.36 45.58 44.64 44.68 879613
20051006 44.84 45.42 44.60 45.00 842800
20051007 45.00 45.00 44.54 44.66 780394
20051010 44.50 44.70 44.30 44.30 691764
20051011 44.50 44.65 43.96 44.09 1522713
20051012 44.10 44.53 44.03 44.31 739798
20051013 44.28 44.65 44.13 44.21 984254
20051014 44.13 44.43 43.86 44.36 871166
20051017 45.29 46.47 45.09 46.45 2486417
20051018 46.16 46.48 45.94 46.08 1497372
20051019 45.97 47.19 45.97 47.19 1366634
20051020 47.18 47.77 46.48 46.48 1753175
20051021 46.40 46.83 46.34 46.64 1077800
20051024 46.96 46.99 46.35 46.52 917687
20051025 46.59 46.62 45.24 45.54 1150166
20051026 45.39 45.59 44.81 44.98 1051199
20051027 44.92 44.93 44.05 44.36 706262
20051028 44.72 45.26 44.64 45.19 770308
20051031 45.31 45.40 44.62 45.08 910879
20051101 44.66 45.46 44.47 44.91 1531664
20051102 44.85 45.19 44.83 45.18 668819
20051103 45.29 45.43 44.57 44.74 630492
20051104 44.74 44.98 44.07 44.17 725804
20051107 44.42 44.47 44.02 44.15 850995
20051108 43.99 44.21 43.63 43.64 720257
20051109 43.63 43.87 43.47 43.71 864106
20051110 43.78 43.97 43.62 43.74 995979
20051111 43.63 43.74 43.15 43.67 828932
20051114 43.56 43.67 42.98 43.02 768164
20051115 43.02 43.23 42.82 43.16 933951
20051116 43.32 43.54 42.83 42.90 690377
20051117 42.92 43.00 41.92 42.15 1677405
20051118 42.63 42.90 42.48 42.83 1648030
20051121 41.68 43.18 41.63 43.11 2336768
20051122 43.11 43.67 43.11 43.62 1808777
20051123 43.62 44.06 43.46 43.98 1179747
20051125 44.02 44.10 43.45 43.57 574436
20051128 43.82 44.44 43.77 44.11 1409044
20051129 44.15 44.38 43.82 43.90 1251410
20051130 44.01 44.07 43.20 43.20 1061646
20051201 43.62 44.05 43.46 43.80 1272746
20051202 43.81 44.06 43.47 44.05 1116492
20051205 43.79 44.19 43.79 44.15 1340393
20051206 44.22 44.62 44.15 44.33 1484096
20051207 44.30 44.32 43.64 43.92 896482
20051208 43.96 44.18 43.71 44.02 1068298
20051209 44.62 44.66 44.26 44.36 1830992
20051212 44.75 44.78 44.55 44.72 1434773
20051213 45.25 46.92 45.10 46.83 4002227
20051214 46.91 47.05 45.95 46.06 1840530
20051215 46.29 46.38 45.82 46.05 1072691
20051216 46.07 46.49 45.78 46.10 1420591
20051219 46.02 46.02 45.58 45.97 1161674
20051220 45.85 46.10 45.16 45.19 1349931
20051221 45.47 45.51 45.02 45.20 734831
20051222 45.34 45.46 44.90 45.04 1061144
20051223 44.99 44.99 44.48 44.69 1206856
20051227 44.50 45.06 44.49 44.66 858579
20051228 44.68 44.86 44.51 44.63 811389
20051229 44.49 44.73 44.02 44.21 937271
20051230 44.06 44.13 43.83 44.02 498380
20060103 44.04 44.15 43.27 43.70 1094654
20060104 43.89 44.03 43.43 43.66 1368004
20060105 43.75 43.92 43.54 43.68 803985
20060106 43.71 43.90 43.13 43.34 1221163
20060109 43.25 43.58 43.07 43.38 885061
20060110 43.27 43.40 43.15 43.15 1047339
20060111 43.20 43.31 42.83 43.02 1216394
20060112 42.93 43.28 42.84 43.18 897862
20060113 43.27 43.56 43.27 43.38 1221540
20060117 43.42 44.09 43.42 43.88 1417202
20060118 43.82 44.06 43.79 43.90 1800619
20060119 44.06 44.17 43.76 43.95 948817
20060120 43.90 43.92 43.19 43.36 965133
20060123 43.34 43.34 42.60 42.66 1101431
20060124 42.95 43.35 42.80 43.11 1062901
20060125 43.11 43.11 41.15 41.67 5138424
20060126 41.99 42.15 40.95 41.18 1921606
20060127 41.34 41.40 40.87 41.18 1458493
20060130 41.28 41.34 40.70 41.16 1846554
20060131 41.51 41.74 40.65 40.80 2178264
20060201 40.65 41.51 40.65 41.44 1514845
20060202 41.27 41.58 40.95 41.04 1375032
20060203 40.81 41.20 40.76 41.06 1138581
20060206 41.06 41.20 40.51 40.68 999898
20060207 40.64 40.95 40.59 40.71 934384
20060208 40.66 40.82 40.44 40.52 1308389
20060209 40.60 40.61 40.33 40.44 1303996
20060210 40.44 41.32 40.44 41.16 1486606
20060213 41.23 41.35 41.06 41.09 963627
20060214 41.03 41.66 40.88 41.52 1968545
20060215 41.43 41.97 41.11 41.67 1597301
20060216 41.67 42.27 41.67 42.23 1232459
20060217 42.55 43.03 42.34 42.75 1823336
20060221 43.00 43.03 41.83 42.16 1342652
20060222 42.26 42.65 42.24 42.47 1080466
20060223 42.27 42.31 41.81 41.87 1223004
20060224 41.95 42.17 41.69 41.99 1153546
20060227 41.82 41.97 41.44 41.60 1684223
20060228 41.41 41.56 40.90 40.94 1945313
20060301 41.10 41.35 40.92 41.15 1507456
20060302 40.99 41.19 40.83 40.99 1041615
20060303 40.86 41.16 40.66 41.01 1539936
20060306 41.11 41.54 40.96 41.15 1194521
20060307 41.23 41.58 41.12 41.43 1311950
20060308 41.47 42.19 41.43 42.13 1610143
20060309 42.03 42.27 41.63 41.75 1456736
20060310 41.83 42.14 41.76 41.96 948297
20060313 42.20 42.27 41.80 41.83 1047111
20060314 41.95 42.74 41.87 42.59 1511578
20060315 42.65 42.70 41.92 42.19 1124689
20060316 42.43 42.43 41.82 42.03 1313949
20060317 42.79 43.25 42.45 43.11 2621401
20060320 43.62 43.87 43.15 43.51 2267867
20060321 43.55 43.67 42.65 43.01 2230889
20060322 43.03 43.36 42.95 43.23 1272974
20060323 43.33 43.37 42.84 42.95 1080341
20060324 42.93 43.04 42.54 42.75 1131310
20060327 42.66 42.70 42.15 42.43 1363293
20060328 42.45 42.57 41.99 42.05 1224253
20060329 42.23 42.55 42.16 42.33 1102078
20060330 42.28 42.47 41.91 42.15 1078342
20060331 42.23 42.39 41.76 41.81 1072096
20060403 41.83 41.85 41.55 41.63 1271724
20060404 41.63 41.96 41.47 41.67 1228501
20060405 41.71 41.89 41.55 41.63 1053982
20060406 41.59 41.67 41.23 41.57 1629756
20060407 41.43 41.57 40.40 40.44 2486733
20060410 40.58 40.70 40.05 40.23 1639375
20060411 40.42 40.47 39.79 40.14 1966800
20060412 40.98 41.71 40.96 41.16 3075499
20060413 41.17 41.17 40.55 40.57 1659613
20060417 40.62 40.74 40.02 40.06 1276222
20060418 40.04 40.56 40.03 40.47 1176532
20060419 40.58 40.87 40.43 40.58 1426755
20060420 40.04 40.04 38.58 39.83 4786456
20060421 40.91 41.23 40.27 40.99 3327221
20060424 40.99 42.39 40.96 41.99 3829039
20060425 42.27 42.35 41.71 41.86 2176048
20060426 42.43 42.99 42.38 42.84 2216898
20060427 42.95 42.99 42.75 42.87 1499585
20060428 42.84 42.87 42.59 42.70 1507955
20060501 42.70 42.85 42.45 42.47 1664984
20060502 42.62 42.81 42.30 42.59 1170161
20060503 42.53 42.71 42.19 42.38 1288589
20060504 42.55 42.86 42.35 42.49 999515
20060505 42.67 43.07 42.51 43.02 1092958
20060508 43.03 43.08 42.68 42.98 877840
20060509 42.99 43.51 42.95 43.28 1920079
20060510 43.25 43.79 43.23 43.59 995768
20060511 43.59 43.91 43.19 43.26 1470103
20060512 43.19 43.43 42.93 43.16 1138805
20060515 43.24 43.73 43.23 43.67 982900
20060516 43.63 43.91 43.43 43.78 1375661
20060517 43.67 44.23 43.67 44.01 2254125
20060518 43.91 44.39 43.90 44.19 2106715
20060519 44.35 44.89 43.99 44.74 2466995
20060522 44.59 45.36 44.58 44.98 1878354
20060523 45.10 45.43 44.94 45.02 1749268
20060524 44.82 45.46 44.81 45.31 1265309
20060525 45.49 45.72 45.40 45.59 1403618
20060526 45.61 45.83 45.55 45.68 989436
20060530 45.58 45.71 45.35 45.39 843415
20060531 45.47 45.96 45.47 45.76 1502624
20060601 45.79 46.35 45.79 45.83 1192920
20060602 45.79 45.80 44.98 45.29 1804741
20060605 45.14 45.43 44.85 44.95 935953
20060606 44.98 45.26 44.78 45.10 938440
20060607 44.94 45.41 44.51 44.67 1308219
20060608 44.68 44.76 43.99 44.54 1925513
20060609 44.38 44.73 44.08 44.59 1275259
20060612 44.86 45.10 44.15 44.20 1149263
20060613 44.18 44.18 43.42 43.49 1429738
20060614 43.34 43.46 42.88 43.43 1608595
20060615 43.50 43.87 43.14 43.86 1043292
20060616 43.68 44.14 43.68 44.03 999262
20060619 44.06 44.22 43.43 43.51 783215
20060620 43.49 44.31 43.43 44.14 925505
20060621 44.02 44.42 43.94 44.24 836076
20060622 44.28 44.32 43.83 44.11 688065
20060623 44.01 44.08 43.74 43.91 572517
20060626 43.98 44.17 43.76 44.09 549383
20060627 44.02 44.68 43.89 44.41 1172273
20060628 44.54 44.66 44.26 44.55 574383
20060629 44.61 44.92 44.32 44.87 737568
20060630 44.85 44.96 44.27 44.28 1521032
20060703 44.31 44.48 44.12 44.40 471770
20060705 44.10 44.66 44.10 44.44 748638
20060706 44.44 45.40 44.44 44.93 916798
20060707 44.86 45.06 44.57 44.61 730230
20060710 44.61 45.21 44.58 45.07 679607
20060711 45.02 45.36 44.94 45.30 886699
20060712 45.47 46.07 45.39 45.63 1093914
20060713 45.59 45.75 45.01 45.38 908465
20060714 45.18 45.29 44.54 44.67 776872
20060717 44.54 44.94 44.50 44.66 643911
20060718 44.61 45.18 44.54 45.12 920779
20060719 45.50 45.96 44.94 45.18 1967553
20060720 44.46 45.62 44.22 45.11 2357606
20060721 45.02 45.33 44.50 45.08 1921035
20060724 45.06 45.25 44.63 44.84 1208343
20060725 45.13 45.42 44.68 45.30 1123392
20060726 45.14 45.30 44.83 45.14 968416
20060727 45.26 45.31 44.42 44.45 1084959
20060728 44.65 45.10 44.62 45.02 831847
20060731 44.90 44.90 44.20 44.20 1049013
20060801 43.98 44.39 43.84 44.23 985953
20060802 43.05 43.76 42.61 43.03 2233351
20060803 42.31 43.75 42.21 42.76 1594043
20060804 42.87 42.93 42.27 42.70 1488569
20060807 42.63 42.64 41.99 42.03 958341
20060808 42.23 42.39 41.95 42.15 1075133
20060809 42.43 42.58 42.15 42.24 1020406
20060810 42.19 42.65 42.16 42.47 922769
20060811 42.31 42.45 41.94 42.23 1626754
20060814 42.96 42.96 42.34 42.51 671274
20060815 42.80 42.80 42.18 42.27 1011700
20060816 42.27 42.49 41.71 42.10 1397524
20060817 42.13 42.72 42.03 42.64 907843
20060818 43.17 43.42 43.03 43.27 1693795
20060821 43.35 43.47 43.28 43.33 967172
20060822 43.18 43.41 43.09 43.14 777867
20060823 43.13 43.45 43.00 43.26 1079624
20060824 43.35 43.55 43.13 43.32 646858
20060825 43.25 43.64 42.94 43.56 1007104
20060828 43.59 43.60 43.23 43.32 1137788
20060829 43.21 43.49 43.13 43.27 1166127
20060830 43.38 43.39 43.13 43.18 904389
20060831 43.13 43.68 43.09 43.60 1184443
20060901 43.80 43.97 43.59 43.85 577804
20060905 43.07 43.12 41.51 41.95 4177911
20060906 41.95 41.95 41.62 41.92 1801848
20060907 41.95 42.12 41.62 41.64 1102889
20060908 41.66 41.78 41.42 41.49 973072
20060911 41.35 41.40 40.87 40.92 1711384
20060912 41.12 41.36 40.79 41.29 1277381
20060913 41.29 41.29 40.85 41.06 1211297
20060914 41.06 41.44 40.97 41.34 1182339
20060915 41.57 42.04 41.41 41.97 1363266
20060918 41.70 41.78 40.86 40.90 2289683
20060919 41.10 41.61 40.93 41.57 983220
20060920 42.38 42.38 41.69 41.92 1140634
20060921 41.92 42.04 41.53 41.76 1403857
20060922 41.71 41.97 41.58 41.72 927160
20060925 41.83 42.14 41.62 42.00 878648
20060926 42.10 42.64 41.86 42.59 992378
20060927 42.60 42.83 42.46 42.75 1290870
20060928 42.75 43.10 42.63 43.04 1091875
20060929 42.86 43.21 42.84 43.19 1444819
20061002 43.15 43.19 42.74 42.90 1866818
20061003 42.83 42.99 42.33 42.36 1497910
20061004 42.37 42.67 42.08 42.63 1159321
20061005 42.76 43.17 42.55 42.92 852413
20061006 42.91 43.25 42.77 42.94 746480
20061009 42.88 43.31 42.75 43.31 757865
20061010 43.19 43.26 42.55 42.67 900676
20061011 42.67 43.08 42.54 42.96 788556
20061012 43.05 43.26 42.90 43.05 625202
20061013 42.91 43.13 42.58 43.03 969731
20061016 42.87 42.96 42.62 42.67 1585898
20061017 42.54 42.66 42.38 42.46 988789
20061018 42.54 42.94 42.44 42.58 1357450
20061019 40.77 40.77 39.56 40.71 12065944
20061020 41.53 41.78 41.05 41.25 3967406
20061023 41.29 41.39 41.01 41.25 1900355
20061024 41.30 41.66 41.09 41.66 1834395
20061025 41.82 41.87 41.46 41.70 1468456
20061026 41.90 42.44 41.83 42.40 1681807
20061027 42.22 42.50 42.07 42.35 1282084
20061030 42.18 42.38 41.92 42.19 1086801
20061031 42.39 42.78 42.25 42.75 1455586
20061101 42.67 42.75 42.34 42.42 1264140
20061102 42.34 42.85 42.30 42.84 1352747
20061103 42.81 42.96 42.72 42.92 1635647
20061106 42.81 43.04 42.72 42.90 1812243
20061107 42.82 43.19 42.71 43.17 1775241
20061108 42.97 43.20 42.79 42.98 1174419
20061109 42.84 43.10 42.56 42.63 1204491
20061110 42.50 42.79 42.46 42.76 870728
20061113 42.63 42.83 42.50 42.63 1117368
20061114 42.54 42.71 42.29 42.57 1094845
20061115 42.50 42.79 42.48 42.67 1169963
20061116 42.58 42.81 42.46 42.78 1479099
20061117 42.58 42.76 42.32 42.62 1317354
20061120 42.50 42.63 42.28 42.33 1394085
20061121 42.24 42.59 42.14 42.41 923398
20061122 42.36 43.18 42.36 43.10 1084685
20061124 42.97 43.31 42.97 43.14 621016
20061127 43.05 43.15 42.79 42.89 1221225
20061128 42.93 43.07 42.72 42.98 1276382
20061129 42.89 43.10 42.87 43.05 874027
20061130 43.01 43.20 42.77 43.02 1054767
20061201 41.71 42.31 41.00 41.33 4007424
20061204 41.33 42.27 41.30 42.05 2394802
20061205 41.61 41.98 41.43 41.72 1519174
20061206 41.54 41.67 41.34 41.47 1540474
20061207 40.33 40.89 40.07 40.07 7897638
20061208 39.94 40.56 39.94 40.33 3959038
20061211 40.59 40.72 40.39 40.59 1723060
20061212 40.61 40.82 40.45 40.69 1373154
20061213 40.71 40.75 40.30 40.45 1229597
20061214 40.42 41.41 40.38 41.11 2359097
20061215 40.65 41.48 40.65 41.44 1880654
20061218 41.59 41.63 40.81 41.12 1628505
20061219 40.90 41.15 40.87 41.03 935710
20061220 40.90 40.97 40.75 40.81 1083207
20061221 40.84 40.94 40.47 40.61 1001333
20061222 41.24 41.24 40.33 40.53 1065847
20061226 40.56 41.01 40.51 40.90 587527
20061227 40.89 41.17 40.75 40.89 968952
20061228 40.72 40.86 40.62 40.70 595653
20061229 40.61 40.65 40.40 40.45 811359
20070103 40.45 41.02 40.39 40.45 1573347
20070104 40.41 41.06 40.37 40.94 1727247
20070105 40.81 40.90 40.50 40.67 1098844
20070108 40.64 41.09 40.45 41.05 1214822
20070109 41.13 41.13 40.73 40.95 905176
20070110 40.70 40.91 40.64 40.83 721112
20070111 40.89 41.10 40.69 41.01 938049
20070112 41.16 41.29 40.88 41.08 859253
20070116 41.10 41.18 40.83 41.11 676050
20070117 41.17 41.34 40.97 41.24 882153
20070118 41.42 42.42 41.28 42.36 2731657
20070119 42.38 42.70 42.24 42.54 1344344
20070122 42.50 42.76 42.48 42.48 1122729
20070123 42.40 42.78 42.26 42.54 1436930
20070124 41.50 42.03 40.65 41.24 5551468
20070125 41.33 41.41 40.59 40.76 3067405
20070126 40.76 41.03 40.73 40.94 1997494
20070129 41.02 41.68 40.81 41.65 2214062
20070130 41.34 41.64 41.25 41.46 1899614
20070131 41.46 41.74 41.43 41.46 1773047
20070201 41.63 42.06 41.54 41.95 1400364
20070202 41.87 42.19 41.80 42.14 1097243
20070205 42.14 42.15 41.61 41.79 1136395
20070206 41.80 41.86 41.53 41.55 1073358
20070207 41.54 41.67 41.28 41.59 970799
20070208 41.54 41.67 41.12 41.27 1370815
20070209 41.27 41.43 41.18 41.20 624833
20070212 41.26 41.38 41.09 41.09 847802
20070213 41.09 41.40 41.07 41.29 1120143
20070214 41.30 41.92 41.29 41.67 1964991
20070215 41.87 42.97 41.67 42.32 3049060
20070216 42.14 42.60 42.13 42.54 2228098
20070220 42.64 43.91 42.45 43.51 2647074
20070221 43.59 44.22 43.47 43.76 2274565
20070222 43.59 43.71 43.21 43.44 974113
20070223 43.48 43.49 43.00 43.34 893142
20070226 43.25 43.78 43.19 43.72 1134832
20070227 43.20 43.60 42.45 42.73 1989019
20070228 42.65 43.54 42.65 43.18 1973094
20070301 42.66 43.64 42.65 43.26 2082241
20070302 43.30 44.08 42.98 43.31 2752189
20070305 43.26 44.17 43.06 43.68 2043899
20070306 44.01 44.61 43.80 44.51 2357129
20070307 44.41 44.65 44.02 44.16 1853535
20070308 44.38 44.69 44.25 44.45 1132750
20070309 44.65 44.65 44.36 44.60 1166315
20070312 44.55 44.73 44.33 44.50 1121970
20070313 44.45 44.56 43.58 43.60 1742551
20070314 43.59 43.78 43.06 43.63 1488610
20070315 43.71 44.08 43.58 43.88 1077135
20070316 43.88 43.88 43.56 43.66 1431035
20070319 43.79 43.90 43.62 43.73 882852
20070320 43.78 43.83 43.48 43.71 1101635
20070321 43.71 44.07 43.40 43.87 1462273
20070322 43.85 44.30 43.83 44.26 1124420
20070323 44.29 44.51 44.08 44.33 908086
20070326 44.42 44.65 44.29 44.61 1375911
20070327 44.49 44.67 44.21 44.42 892407
20070328 44.33 46.02 44.25 45.06 3426057
20070329 45.00 45.16 44.52 44.60 1577667
20070330 44.71 44.98 44.34 44.62 1531362
20070402 44.90 45.82 44.90 45.36 1847655
20070403 45.56 45.65 45.37 45.50 1996859
20070404 45.57 45.58 45.32 45.45 1584894
20070405 45.53 46.33 45.49 45.89 2987632
20070409 45.85 45.97 45.01 45.18 2474973
20070410 45.28 45.40 45.08 45.22 1444755
20070411 45.18 45.28 45.03 45.12 770642
20070412 44.94 45.13 44.65 44.85 2169705
20070413 44.95 45.25 44.82 45.21 955126
20070416 44.61 44.73 44.27 44.49 2548595
20070417 44.41 44.65 44.29 44.51 1241284
20070418 44.35 44.75 44.26 44.51 1049083
20070419 44.00 44.23 43.62 44.06 2750842
20070420 44.08 44.58 43.85 44.49 2176443
20070423 44.50 44.76 44.47 44.64 1200002
20070424 44.78 44.78 44.34 44.62 768927
20070425 44.65 45.01 44.57 44.99 875379
20070426 44.89 45.02 44.55 44.73 793060
20070427 44.60 44.73 44.34 44.51 722010
20070430 44.60 45.11 44.51 44.87 1957047
20070501 44.86 45.04 44.61 44.90 807637
20070502 44.91 45.17 44.83 45.09 846714
20070503 45.10 45.31 44.97 45.12 1061578
20070504 45.13 45.41 45.05 45.35 881382
20070507 45.42 45.63 45.36 45.61 551124
20070508 45.45 45.63 45.01 45.16 1039283
20070509 45.16 45.18 44.76 44.89 1902167
20070510 43.45 43.66 42.79 43.21 5045496
20070511 43.13 43.27 42.64 42.89 1795103
20070514 42.82 42.98 42.57 42.73 1537610
20070515 42.72 42.93 42.49 42.51 1266397
20070516 42.50 42.89 42.45 42.89 894489
20070517 42.69 42.71 42.24 42.27 1489590
20070518 42.31 42.45 42.18 42.26 1316744
20070521 42.16 42.83 42.08 42.46 2343164
20070522 42.50 42.82 42.46 42.69 1342958
20070523 42.80 42.92 42.60 42.69 1122392
20070524 42.68 42.86 42.60 42.60 1239140
20070525 42.75 42.96 42.67 42.91 803711
20070529 42.96 43.10 42.64 42.74 792986
20070530 42.59 43.29 42.46 43.29 1221348
20070531 43.00 43.43 43.00 43.25 1199290
20070601 43.32 43.61 43.28 43.52 1293858
20070604 43.29 43.38 42.79 42.88 1328834
20070605 42.88 42.89 42.24 42.43 1247671
20070606 42.23 42.33 41.74 41.74 1691509
20070607 41.60 42.20 41.44 41.45 2065884
20070608 41.47 42.03 41.47 42.02 1092291
20070611 42.03 42.37 42.01 42.10 1567936
20070612 41.77 42.01 41.52 41.53 1710155
20070613 41.94 42.00 41.67 42.00 1521140
20070614 41.88 42.00 41.75 41.80 1187225
20070615 41.95 42.05 41.82 41.91 1165045
20070618 42.00 42.49 41.96 41.99 1253520
20070619 41.96 41.97 41.71 41.82 677944
20070620 41.93 42.11 41.45 41.45 938983
20070621 41.44 41.51 41.19 41.47 1285328
20070622 41.15 41.46 41.13 41.13 2071246
20070625 41.16 41.40 41.08 41.15 1079373
20070626 41.15 41.50 40.95 40.95 1329931
20070627 40.91 42.17 40.87 42.00 2113290
20070628 42.00 42.09 41.73 41.81 1226222
20070629 41.82 42.00 41.48 41.54 1199290
20070702 41.73 41.82 41.59 41.75 777997
20070703 41.77 41.85 41.44 41.55 395214
20070705 41.50 41.81 41.28 41.38 920703
20070706 41.29 41.85 41.15 41.70 933377
20070709 41.82 41.85 41.54 41.63 1257055
20070710 41.27 41.51 41.09 41.09 1598525
20070711 41.11 41.51 41.03 41.50 1777547
20070712 41.50 41.78 41.33 41.69 1716004
20070713 41.48 42.09 41.46 41.93 2161793
20070716 41.96 41.97 41.41 41.48 2147412
20070717 41.60 41.60 41.07 41.16 1746105
20070718 41.08 41.29 40.73 40.98 1749640
20070719 40.00 40.62 39.27 39.76 6135742
20070720 39.67 39.71 39.19 39.26 4726233
20070723 39.27 39.38 38.58 38.80 3363885
20070724 38.71 39.36 38.68 38.94 3732410
20070725 39.00 39.25 38.81 38.98 3171580
20070726 38.80 38.97 37.89 37.95 4501511
20070727 37.99 38.12 37.64 37.66 3367785
20070730 37.71 37.98 37.23 37.91 3613468
20070731 38.16 38.46 37.77 37.83 2844246
20070801 37.51 38.14 37.39 38.06 2283781
20070802 38.20 38.36 38.03 38.30 2151068
20070803 38.16 38.23 37.01 37.05 2820847
20070806 37.10 38.27 36.84 38.27 3061900
20070807 38.18 38.71 37.89 38.58 2978665
20070808 38.77 40.02 38.71 39.79 3342802
20070809 39.39 39.80 38.91 39.03 2994873
20070810 38.71 38.85 37.95 38.65 2586985
20070813 38.67 38.85 37.54 38.22 1837384
20070814 38.33 38.42 37.89 38.07 1420843
20070815 38.07 38.67 37.96 38.30 1677982
20070816 37.97 38.09 36.13 36.22 4069737
20070817 37.15 37.98 36.90 37.98 2780388
20070820 38.25 38.27 37.30 37.48 1692240
20070821 37.20 37.53 37.05 37.34 1440951
20070822 37.56 39.31 37.47 38.44 4744674
20070823 38.45 38.73 38.08 38.49 1132838
20070824 38.41 38.66 38.23 38.59 679557
20070827 38.27 38.78 38.27 38.48 846390
20070828 38.33 38.59 37.54 37.57 995062
20070829 37.90 38.24 37.58 38.21 843000
20070830 37.77 38.26 37.59 38.11 1023513
20070831 38.47 38.51 38.09 38.41 1314441
20070904 38.25 38.42 38.18 38.39 1038404
20070905 38.36 38.36 37.64 37.83 1396162
20070906 37.95 38.16 37.76 37.88 758373
20070907 37.56 37.87 37.29 37.33 957652
20070910 37.43 37.53 37.17 37.29 930654
20070911 37.29 37.62 37.18 37.62 830409
20070912 37.44 37.91 37.43 37.72 586335
20070913 38.14 38.14 37.47 37.60 649896
20070914 37.43 37.85 37.38 37.45 794451
20070917 37.46 37.61 37.21 37.41 846027
20070918 37.47 37.95 37.23 37.95 728590
20070919 37.99 38.33 37.74 38.29 1100392
20070920 38.16 38.28 37.82 37.92 718299
20070921 38.32 38.49 37.92 38.37 1462144
20070924 38.30 38.67 38.14 38.14 1323763
20070925 38.18 38.33 37.70 38.12 977870
20070926 38.20 38.45 37.88 38.00 1103418
20070927 38.03 38.36 37.95 38.24 736218
20070928 38.20 38.60 38.12 38.33 875325
20071001 38.41 39.16 38.41 39.16 1123516
20071002 38.09 38.82 37.34 37.81 4008336
20071003 37.84 37.93 36.74 36.76 3466675
20071004 36.90 37.38 36.35 36.82 2691958
20071005 36.63 37.62 36.52 37.51 2805399
20071008 37.48 37.50 36.73 36.81 2198241
20071009 36.88 38.14 36.79 38.04 4161608
20071010 37.71 37.90 37.31 37.51 3119572
20071011 37.73 37.73 37.09 37.17 1513719
20071012 37.13 37.38 37.01 37.38 1006442
20071015 37.38 37.57 37.19 37.39 1439989
20071016 37.17 37.31 36.67 36.74 1484300
20071017 37.09 37.10 36.47 36.58 2769805
20071018 35.19 36.14 34.91 35.56 4481229
20071019 35.23 35.36 34.44 34.46 3463649
20071022 34.73 34.86 34.36 34.82 2400788
20071023 35.02 35.02 34.64 34.93 1683578
20071024 34.84 34.86 34.18 34.72 1456091
20071025 34.80 34.94 34.37 34.69 1548103
20071026 34.86 34.86 34.05 34.44 1972206
20071029 34.53 34.62 34.17 34.44 1471103
20071030 34.22 35.35 34.20 35.10 2361683
20071031 35.23 35.77 35.00 35.61 3098022
20071101 35.42 35.51 34.70 34.72 2065307
20071102 34.86 34.92 34.19 34.47 1708519
20071105 34.55 34.55 34.15 34.25 2730579
20071106 34.41 34.41 34.19 34.28 2408537
20071107 34.11 34.25 33.65 33.65 1693385
20071108 33.58 33.90 33.20 33.90 2167852
20071109 33.52 34.30 33.52 33.90 1845689
20071112 34.28 34.69 34.08 34.10 2548734
20071113 34.44 34.79 34.15 34.75 2353693
20071114 34.22 34.22 33.20 33.21 3324541
20071115 33.15 33.30 32.62 32.70 2530089
20071116 32.88 33.11 32.59 32.97 2108529
20071119 33.08 33.08 32.34 32.36 2077288
20071120 32.34 32.52 32.05 32.44 1825182
20071121 31.93 32.53 31.87 31.87 1724724
20071123 32.02 32.36 31.96 32.36 454823
20071126 32.43 32.52 31.97 31.97 1469494
20071127 31.97 32.63 31.97 32.54 1852700
20071128 32.72 33.90 32.49 33.46 4572628
20071129 33.44 33.44 33.11 33.22 1985602
20071130 33.55 33.87 32.95 33.21 1811123
20071203 33.05 33.28 32.71 32.81 1346446
20071204 32.91 33.42 32.79 33.12 2569482
20071205 33.50 33.64 33.18 33.60 2466501
20071206 33.48 33.81 33.47 33.75 1194678
20071207 33.88 33.90 33.42 33.54 1516719
20071210 34.02 34.02 33.45 33.51 1631477
20071211 33.63 33.63 32.59 32.59 2359434
20071212 32.76 33.26 32.05 32.12 3312100
20071213 32.03 32.31 31.96 32.17 2087742
20071214 32.19 32.27 31.90 32.00 2541244
20071217 31.96 32.16 31.80 31.83 2186638
20071218 32.00 32.40 31.90 32.37 2062507
20071219 32.53 32.71 32.15 32.33 3603981
20071220 32.26 32.66 32.26 32.53 2865568
20071221 32.46 32.86 32.46 32.81 2929736
20071224 33.10 33.10 32.72 33.01 458068
20071226 33.03 33.07 32.87 33.00 1173649
20071227 33.00 33.00 32.46 32.67 3241083
20071228 32.60 33.00 32.56 32.85 1924799
20071231 32.80 32.89 32.62 32.79 2172338
20080102 32.83 32.83 32.21 32.26 2039316
20080103 32.21 32.62 32.21 32.36 2345135
20080104 32.16 32.52 32.04 32.08 2288537
20080107 32.17 32.29 31.98 32.17 1835396
20080108 32.26 32.37 31.47 31.51 1810762
20080109 31.30 31.52 30.95 31.49 2246600
20080110 31.32 31.80 31.22 31.56 2023694
20080111 31.58 31.58 30.89 31.17 1655509
20080114 31.48 31.48 30.96 31.10 1667886
20080115 31.05 31.07 30.21 30.21 2059984
20080116 30.13 31.12 30.13 30.87 2789624
20080117 31.02 31.44 30.85 31.01 3307534
20080118 31.27 31.31 30.36 30.57 2895970
20080122 30.42 30.58 29.78 29.85 3160693
20080123 29.87 30.38 29.21 30.28 3380234
20080124 28.88 31.00 28.29 29.69 5319212
20080125 29.92 29.98 27.91 28.33 6056663
20080128 28.42 29.79 28.13 29.79 4245540
20080129 29.71 30.72 29.50 30.52 3396937
20080130 30.45 30.71 29.95 30.10 2344174
20080131 29.73 30.31 29.43 30.10 2822669
20080201 30.08 30.57 29.71 29.96 3443801
20080204 29.96 30.18 29.58 29.63 1522848
20080205 29.22 29.41 28.97 29.28 2076326
20080206 29.43 29.61 29.13 29.14 1472859
20080207 29.04 29.41 28.79 29.07 2048208
20080208 28.86 28.95 28.44 28.64 1712227
20080211 28.69 28.99 28.53 28.90 1752843
20080212 29.25 30.02 29.07 30.02 3498356
20080213 30.30 30.33 29.73 29.85 1693842
20080214 29.92 29.92 29.63 29.65 1589779
20080215 29.58 30.08 29.51 29.95 2502791
20080219 30.00 31.00 29.98 30.83 4569985
20080220 30.58 30.99 30.35 30.87 2521056
20080221 31.17 31.17 30.69 30.72 2335715
20080222 30.79 30.91 30.41 30.91 1497742
20080225 30.86 31.91 30.66 31.80 4204048
20080226 31.33 31.75 31.04 31.54 2837783
20080227 31.41 31.63 31.12 31.28 2766621
20080228 31.13 31.21 30.96 31.07 1469730
20080229 30.80 31.41 30.80 31.11 2702969
20080303 31.08 31.09 30.88 31.07 1893604
20080304 30.87 31.13 30.86 30.99 1658065
20080305 31.04 31.50 30.89 31.22 2149764
20080306 31.01 31.02 29.88 29.88 2648494
20080307 29.71 29.86 29.29 29.40 2032590
20080310 29.16 29.89 29.16 29.61 1556984
20080311 29.72 30.52 29.72 30.52 2151075
20080312 30.58 31.01 30.37 30.96 2545387
20080313 30.77 31.06 30.38 30.88 2242858
20080314 31.04 31.22 30.23 30.59 2368733
20080317 30.00 30.54 30.00 30.11 2813943
20080318 30.41 30.68 30.09 30.54 1903378
20080319 30.62 31.42 30.62 30.96 2177656
20080320 31.01 31.93 30.87 31.86 2164544
20080324 32.10 32.26 31.63 32.21 1649125
20080325 32.15 32.50 32.13 32.42 1752829
20080326 32.12 32.28 31.78 31.98 1185201
20080327 32.00 32.24 31.93 32.00 1337419
20080328 32.17 32.44 31.63 31.70 1217385
20080331 31.56 31.75 31.23 31.60 2240832
20080401 31.84 32.92 31.57 32.92 2055477
20080402 32.89 33.11 32.66 32.74 1216789
20080403 32.56 32.79 32.38 32.68 858475
20080404 32.67 32.86 32.58 32.74 1111178
20080407 32.92 33.01 32.69 32.84 844529
20080408 32.81 32.85 32.48 32.66 628182
20080409 32.66 33.00 32.27 32.30 1839010
20080410 32.23 32.31 32.05 32.17 855376
20080411 31.84 31.84 30.03 30.11 3721409
20080414 30.00 30.70 30.00 30.35 2005055
20080415 30.46 30.46 30.03 30.23 1959640
20080416 30.42 30.42 30.09 30.19 2829558
20080417 30.04 30.37 29.94 29.94 1704315
20080418 30.20 30.39 29.63 29.81 2255136
20080421 29.80 30.08 29.78 30.00 1969534
20080422 29.93 30.04 29.57 29.71 1423600
20080423 29.58 29.82 29.30 29.56 2030087
20080424 29.65 29.82 28.73 29.15 2494965
20080425 29.25 29.25 28.94 29.14 1658065
20080428 30.39 31.28 30.27 30.50 4946542
20080429 30.50 31.82 30.46 31.34 4435772
20080430 31.52 31.80 31.28 31.36 2072522
20080501 31.38 32.27 31.38 32.15 2214966
20080502 32.38 32.52 31.83 32.02 1622902
20080505 31.96 32.21 31.75 32.06 1101404
20080506 32.11 32.24 31.67 32.14 1281514
20080507 32.22 32.28 31.85 31.89 1380331
20080508 31.57 31.80 31.22 31.49 3063428
20080509 31.31 31.33 30.80 31.03 1741386
20080512 31.12 31.24 30.94 31.21 966589
20080513 31.22 31.44 31.06 31.24 862289
20080514 31.29 31.46 31.12 31.26 1161957
20080515 31.25 31.47 31.07 31.32 1448751
20080516 31.43 31.54 31.07 31.43 1147176
20080519 31.38 31.86 31.26 31.59 1169109
20080520 31.53 31.55 31.05 31.22 917121
20080521 31.47 31.47 30.75 30.76 1115525
20080522 30.77 31.21 30.65 31.15 895116
20080523 31.11 31.11 30.60 30.88 1322217
20080527 30.83 34.06 30.82 33.77 9896174
20080528 33.57 33.83 32.52 32.85 4276810
20080529 32.95 34.46 32.56 34.02 5096367
20080530 33.79 34.00 33.04 33.14 4006856
20080602 32.99 33.02 32.48 32.91 2555396
20080603 32.48 32.84 32.31 32.43 2398485
20080604 32.47 32.81 32.32 32.64 1345748
20080605 32.86 32.94 32.28 32.64 1921839
20080606 32.31 32.39 31.68 31.68 1573134
20080609 31.69 32.03 31.36 31.55 1425800
20080610 31.45 32.22 31.45 31.82 1402979
20080611 31.65 32.08 31.30 31.30 1632966
20080612 31.60 31.85 31.26 31.42 1126640
20080613 31.65 32.42 31.33 32.42 2043513
20080616 32.26 32.26 30.17 30.34 5215913
20080617 30.86 30.89 29.72 29.73 4260965
20080618 29.68 30.07 29.03 29.15 3503368
20080619 28.96 29.37 28.96 29.09 2124038
20080620 28.98 29.18 28.47 28.54 3147568
20080623 28.53 28.75 28.21 28.28 1980961
20080624 28.16 28.31 27.92 28.17 1444483
20080625 28.32 28.59 28.14 28.36 1642898
20080626 28.10 28.17 27.82 27.82 1570178
20080627 27.93 27.93 27.47 27.47 2013597
20080630 27.58 28.03 27.46 27.72 1551258
20080701 27.74 27.74 27.32 27.62 1506562
20080702 27.72 27.75 27.45 27.64 1481021
20080703 27.75 28.03 27.64 27.80 1074494
20080707 27.86 28.47 27.80 28.25 2081233
20080708 28.22 28.58 28.05 28.55 1560836
20080709 28.48 28.79 28.33 28.42 1164951
20080710 28.47 28.51 28.14 28.47 1164242
20080711 28.17 28.57 28.06 28.34 1309329
20080714 28.42 28.93 28.32 28.72 1424618
20080715 28.51 28.71 28.00 28.28 1929525
20080716 28.22 28.92 28.22 28.77 1898426
20080717 28.86 29.60 28.50 29.46 2468131
20080718 29.69 29.69 29.02 29.60 1722123
20080721 29.72 29.72 28.84 29.11 1272082
20080722 29.12 29.60 28.95 29.56 1048835
20080723 30.06 31.24 29.87 31.16 2801583
20080724 31.16 31.48 30.54 30.64 1742697
20080725 30.77 31.12 30.61 30.72 1490244
20080728 30.60 30.72 30.39 30.46 1113278
20080729 30.52 31.20 30.50 31.09 1572542
20080730 31.22 31.40 30.88 31.26 1169445
20080731 31.13 31.24 30.74 31.10 1501241
20080801 31.21 31.21 30.36 30.83 851129
20080804 30.78 31.33 30.77 31.19 936975
20080805 31.49 31.80 31.29 31.80 999408
20080806 31.76 34.36 31.48 34.02 5243464
20080807 33.76 34.95 33.03 34.23 4865552
20080808 34.08 34.32 33.61 34.32 2638996
20080811 34.23 35.12 33.85 34.96 3228566
20080812 34.86 35.09 34.38 34.55 1971856
20080813 34.34 34.80 34.14 34.49 1396594
20080814 34.37 35.14 34.12 34.83 992195
20080815 34.84 35.42 34.83 35.20 1775806
20080818 31.73 32.76 31.54 31.89 7042209
20080819 31.79 32.06 31.57 31.96 3419414
20080820 31.96 32.15 31.63 32.04 2163650
20080821 32.03 32.04 31.50 31.79 2150974
20080822 31.97 32.06 31.74 31.91 1130332
20080825 31.85 31.97 31.12 31.20 1356633
20080826 31.01 31.28 30.69 30.88 1556890
20080827 30.68 31.25 30.68 31.11 1404263
20080828 31.24 31.43 30.94 31.16 1402855
20080829 31.03 31.15 30.73 30.76 1140069
20080902 31.09 31.96 31.09 31.33 1387604
20080903 31.33 31.59 31.22 31.39 1486149
20080904 31.18 31.74 30.99 31.04 1636899
20080905 30.99 32.23 30.99 32.15 2181945
20080908 32.31 33.18 32.31 33.18 1916226
20080909 33.29 33.82 32.88 32.88 2184526
20080910 33.22 33.36 32.49 32.92 3021335
20080911 32.24 34.65 32.24 34.55 4039983
20080912 34.39 35.20 34.00 35.03 4087378
20080915 34.43 34.51 33.30 33.67 3970532
20080916 33.24 34.36 33.24 34.26 1921505
20080917 33.81 35.14 32.35 33.96 3593599
20080918 34.28 36.48 34.06 36.42 4017928
20080919 36.98 36.98 34.01 34.69 3447893
20080922 34.75 37.78 34.57 36.23 6405878
20080923 35.97 37.43 35.36 35.50 4058050
20080924 35.50 35.50 33.65 34.52 3373281
20080925 34.84 35.63 34.50 35.08 1930773
20080926 34.69 35.32 34.17 35.00 1522399
20080929 34.59 34.82 33.19 33.25 3051837
20080930 33.41 34.24 33.10 33.70 1911651
20081001 33.59 34.57 33.18 34.10 1716908
20081002 33.94 34.05 33.01 33.21 2037647
20081003 33.50 33.94 33.10 33.21 1444502
20081006 32.66 33.13 31.56 31.71 2908478
20081007 32.26 32.65 31.65 31.97 2714204
20081008 32.03 32.49 31.42 31.72 3367532
20081009 32.18 32.27 29.66 29.71 2740014
20081010 28.73 30.76 28.10 29.41 4575996
20081013 30.23 30.56 29.29 30.56 2689803
20081014 31.46 31.98 28.99 29.56 2837385
20081015 29.65 29.65 28.10 28.10 3299138
20081016 29.76 30.45 28.29 30.04 4523087
20081017 29.48 30.77 28.90 30.00 2063457
20081020 30.36 30.58 29.64 30.39 1891238
20081021 30.12 31.27 30.00 30.59 1608626
20081022 30.52 30.83 29.12 29.69 1869417
20081023 29.69 30.75 29.20 30.24 2110266
20081024 28.56 29.63 28.25 28.63 2423028
20081027 28.37 28.88 28.13 28.18 1895931
20081028 28.66 30.65 28.28 30.65 2560521
20081029 30.63 31.22 30.02 30.20 2140064
20081030 30.87 31.53 30.70 31.33 1375051
20081031 31.20 32.13 31.20 31.74 1636781
20081103 31.61 32.25 31.22 32.20 1138075
20081104 32.65 33.03 32.08 32.59 1716087
20081105 32.31 32.31 31.11 31.24 1262194
20081106 31.11 31.62 29.93 30.07 1252809
20081107 30.33 31.12 30.05 31.12 1171744
20081110 31.50 31.96 30.50 30.95 955884
20081111 30.75 31.04 30.07 30.41 994129
20081112 30.05 30.52 29.66 29.73 1478406
20081113 29.85 31.32 29.07 31.32 2090909
20081114 30.81 31.86 30.59 30.65 1117310
20081117 30.41 30.53 29.25 29.25 1695322
20081118 28.81 30.04 28.59 29.58 1890769
20081119 29.52 30.33 28.78 28.79 1454826
20081120 28.62 29.67 27.87 27.97 2094076
20081121 28.62 29.84 27.61 29.84 2450427
20081124 30.19 31.42 29.55 31.10 1604594
20081125 31.57 31.57 28.97 30.04 2005074
20081126 29.58 29.98 28.80 29.95 1729795
20081128 29.90 31.04 29.88 30.97 862805
20081201 30.27 30.78 29.44 29.45 1515431
20081202 29.93 30.31 29.39 30.31 1669229
20081203 29.75 30.45 29.61 30.42 1617963
20081204 30.15 30.63 29.33 29.62 1412317
20081205 29.37 29.79 28.60 29.79 1687364
20081208 30.27 30.68 29.84 30.45 1447308
20081209 29.85 30.55 29.85 30.06 1428708
20081210 30.10 30.70 29.97 30.62 1352100
20081211 30.31 31.05 30.25 30.31 1099954
20081212 29.63 30.92 29.63 30.68 1473581
20081215 30.88 30.92 30.15 30.43 1322224
20081216 30.86 31.55 30.38 31.55 1437195
20081217 30.98 31.51 30.93 31.09 1235734
20081218 31.40 31.80 30.35 30.52 2022977
20081219 30.63 30.94 30.13 30.16 1572509
20081222 30.09 30.62 29.69 30.17 1083447
20081223 30.40 30.69 29.90 30.03 744114
20081224 30.08 30.42 30.06 30.15 315269
20081226 30.12 30.40 29.83 30.01 513358
20081229 29.96 29.96 29.26 29.59 1428243
20081230 29.72 30.40 29.72 30.40 1010675
20081231 30.45 30.47 29.88 29.88 1705847
20090102 30.20 30.97 29.81 30.80 960920
20090105 30.71 30.97 30.29 30.53 1600990
20090106 30.64 31.03 30.25 30.94 1681435
20090107 30.52 30.89 30.36 30.47 911630
20090108 30.31 30.40 29.93 30.23 1169472
20090109 30.22 30.22 29.59 29.61 937321
20090112 29.51 30.12 29.27 30.00 1010558
20090113 30.00 30.22 29.71 30.00 1116578
20090114 29.74 29.94 29.08 29.34 999050
20090115 29.31 29.63 28.82 29.63 1063684
20090116 29.92 30.54 29.82 30.13 1225969
20090120 30.04 30.43 29.09 29.14 1400460
20090121 29.55 29.55 28.65 29.14 1573207
20090122 29.91 30.33 29.55 30.15 2594692
20090123 29.87 30.24 29.76 30.06 1947414
20090126 30.10 30.41 30.02 30.19 2535754
20090127 30.97 32.39 30.95 32.24 3816244
20090128 32.40 32.68 31.97 32.13 2877179
20090129 32.04 32.82 32.02 32.55 2127601
20090130 32.40 32.89 31.77 32.07 3192099
20090202 31.83 31.83 31.00 31.39 1945903
20090203 31.37 32.10 31.12 31.83 4371685
20090204 31.84 32.00 31.07 31.36 2047156
20090205 31.24 31.53 31.05 31.37 2084821
20090206 31.33 32.33 31.20 32.24 3392630
20090209 32.20 32.34 31.30 31.57 2392999
20090210 31.42 31.57 30.67 30.80 1622031
20090211 30.11 31.06 30.11 30.93 1297346
20090212 30.61 31.43 30.16 31.43 2093889
20090213 31.52 31.97 31.24 31.72 3556077
20090217 30.88 30.88 29.89 30.01 2723729
20090218 30.29 30.29 29.66 29.93 1840000
20090219 30.19 30.70 29.43 30.13 1375117
20090220 29.68 30.41 29.51 29.80 1872782
20090223 30.24 30.24 29.16 29.26 1798585
20090224 29.40 29.71 29.15 29.61 2072764
20090225 29.47 30.04 29.30 29.62 4039613
20090226 29.88 29.99 28.96 28.98 2823730
20090227 28.63 29.63 28.63 29.23 2513017
20090302 28.85 29.54 28.63 29.08 2330001
20090303 29.21 29.50 28.56 28.71 2029891
20090304 29.01 29.30 28.46 29.00 1642191
20090305 28.89 28.89 27.05 27.32 3369091
20090306 27.47 27.84 27.23 27.76 2658232
20090309 27.33 28.03 26.78 26.81 4063355
20090310 27.22 27.38 26.26 26.68 4205688
20090311 27.29 27.38 26.81 26.85 2690386
20090312 26.85 27.99 26.85 27.94 1948525
20090313 28.10 28.89 27.90 28.82 2265807
20090316 29.03 29.25 28.67 28.89 2057897
20090317 28.84 30.47 28.59 30.40 3959169
20090318 30.32 30.97 29.86 30.54 2543789
20090319 30.51 30.75 29.94 30.32 1746723
20090320 30.33 30.85 30.29 30.31 2245984
20090323 30.44 31.43 30.37 31.43 2067117
20090324 31.43 31.47 30.59 30.72 1691403
20090325 30.15 30.39 29.58 30.34 3150924
20090326 30.39 30.53 29.72 30.46 2047178
20090327 30.09 30.63 29.94 30.33 1684603
20090330 29.81 30.25 29.77 30.14 1462978
20090331 30.40 30.48 29.59 30.15 1655215
20090401 29.90 30.73 29.67 30.66 1331939
20090402 31.07 31.24 30.74 30.91 1275121
20090403 30.86 31.38 30.61 31.36 1579957
20090406 31.19 31.44 30.93 31.19 1269474
20090407 30.81 31.03 30.44 30.59 1169322
20090408 30.80 31.47 30.19 31.38 1513112
20090409 31.58 31.79 31.35 31.74 1413536
20090413 31.60 31.72 31.13 31.31 1033328
20090414 30.95 30.99 30.49 30.85 855382
20090415 30.68 31.24 30.54 31.14 890995
20090416 31.24 31.38 30.62 31.23 1367667
20090417 31.36 31.48 30.96 31.10 2500801
20090420 30.70 31.36 30.70 31.10 2833065
20090421 30.99 31.36 30.72 30.89 2687390
20090422 30.85 31.77 30.76 31.29 2681282
20090423 32.54 32.82 31.83 32.49 3544616
20090424 32.65 32.65 31.29 31.39 1717334
20090427 31.16 31.80 31.02 31.12 1811032
20090428 30.79 31.85 30.79 31.20 2811168
20090429 31.33 31.73 31.21 31.43 1379653
20090430 31.44 31.76 31.14 31.36 2543097
20090501 31.44 31.47 30.91 30.98 1555178
20090504 31.22 31.44 30.81 31.44 1513227
20090505 31.32 31.66 31.05 31.09 1368704
20090506 31.28 31.28 30.54 30.68 1494672
20090507 30.82 30.84 30.33 30.48 1445691
20090508 30.68 30.80 30.33 30.56 1233747
20090511 30.20 30.82 30.20 30.70 1635507
20090512 30.71 31.08 30.66 30.98 1283765
20090513 30.80 30.92 30.50 30.56 1059720
20090514 30.79 30.88 30.32 30.54 1219110
20090515 30.43 30.64 30.24 30.61 1348881
20090518 30.69 30.80 30.48 30.79 1270857
20090519 30.70 31.11 30.53 31.01 1603468
20090520 31.16 31.29 30.70 30.72 2650811
20090521 30.65 30.73 30.20 30.51 1262432
20090522 30.50 30.76 30.40 30.52 1497067
20090526 30.48 30.96 30.10 30.88 1583126
20090527 30.83 30.90 30.32 30.41 1279461
20090528 30.61 30.64 30.17 30.58 1050541
20090529 30.61 30.82 30.31 30.82 1384950
20090601 31.06 31.18 30.83 31.01 1339577
20090602 30.90 31.43 30.81 31.28 1891477
20090603 31.06 31.29 30.88 31.18 1453866
20090604 31.09 31.26 30.61 30.75 1357635
20090605 30.97 30.97 30.42 30.51 1158887
20090608 30.52 31.02 30.49 30.83 1580040
20090609 30.84 31.10 30.76 30.91 1219917
20090610 30.98 31.18 30.42 30.65 1262547
20090611 30.72 31.10 30.54 30.81 1014426
20090612 30.63 31.02 30.54 30.97 664017
20090615 30.84 30.84 30.12 30.17 1339577
20090616 30.34 30.34 29.59 29.63 1442323
20090617 29.64 29.97 29.49 29.85 840364
20090618 29.83 30.36 29.81 30.27 1074999
20090619 30.78 30.85 30.41 30.42 2164170
20090622 30.16 30.60 30.16 30.36 1439008
20090623 30.49 30.61 30.27 30.48 1506096
20090624 30.68 31.01 30.51 30.99 1431922
20090625 30.96 31.72 30.64 31.72 1664157
20090626 31.59 31.73 31.30 31.49 1595469
20090629 31.48 31.61 31.37 31.53 843679
20090630 31.55 31.58 31.12 31.50 1049741
20090701 31.68 32.25 31.31 32.23 1661185
20090702 31.89 32.14 31.65 31.92 1172830
20090706 31.80 32.54 31.72 32.51 1080942
20090707 32.34 32.51 31.93 32.04 1444837
20090708 32.08 32.44 31.82 32.38 1454894
20090709 32.29 32.51 32.06 32.27 1170887
20090710 32.22 32.33 31.93 32.09 960939
20090713 32.11 32.37 32.02 32.26 1376378
20090714 32.45 32.87 32.26 32.86 1298205
20090715 33.17 33.21 32.82 33.19 883565
20090716 33.14 33.50 33.05 33.45 1065170
20090717 33.44 33.70 33.27 33.40 1139343
20090720 33.53 33.59 33.00 33.52 1068827
20090721 33.78 33.95 33.39 33.77 844479
20090722 33.78 34.23 33.75 34.08 1309976
20090723 35.50 36.97 35.07 36.57 3970159
20090724 35.74 36.29 35.13 35.85 3099965
20090727 35.46 35.83 35.18 35.78 1319005
20090728 35.65 36.26 35.46 35.99 1345177
20090729 35.85 35.87 35.31 35.44 1520725
20090730 35.55 35.72 35.17 35.17 1205059
20090731 35.20 35.38 34.89 34.96 1655471
20090803 35.10 35.15 34.54 34.87 1286662
20090804 34.97 35.22 34.47 34.59 1709301
20090805 34.54 34.63 34.04 34.11 1441637
20090806 34.19 34.46 33.91 34.03 1351006
20090807 34.19 34.36 34.04 34.25 1205402
20090810 34.25 34.26 33.91 34.04 745391
20090811 33.84 34.05 33.73 33.98 1091685
20090812 33.98 34.18 33.58 33.58 1184487
20090813 33.60 33.95 33.49 33.94 1263461
20090814 33.85 34.21 33.77 34.07 1236260
20090817 33.77 33.85 33.41 33.67 1323805
20090818 33.65 34.37 33.60 34.13 1430894
20090819 33.91 34.40 33.91 34.36 812135
20090820 34.39 34.47 34.18 34.45 716818
20090821 34.82 35.05 34.45 34.97 941416
20090824 34.89 34.95 34.45 34.71 895139
20090825 34.65 34.80 34.41 34.57 698235
20090826 34.55 34.71 34.41 34.57 803493
20090827 34.54 34.63 34.13 34.35 721147
20090828 34.46 34.46 34.08 34.34 891963
20090831 34.28 34.62 34.11 34.59 823115
20090901 34.45 34.59 33.81 33.86 1517948
20090902 33.86 34.03 33.71 33.92 839334
20090903 33.96 34.08 33.61 34.03 811999
20090904 33.98 34.09 33.71 34.06 1916972
20090908 34.38 34.70 33.75 34.50 2695851
20090909 34.67 36.75 34.63 35.70 6232511
20090910 35.82 35.94 35.34 35.69 1455565
20090911 35.66 35.66 35.27 35.48 1290193
20090914 35.05 35.39 34.77 35.05 1855042
20090915 35.10 35.12 34.49 34.87 5071962
20090916 34.88 34.98 34.43 34.73 1823511
20090917 34.61 34.71 34.23 34.30 3307771
20090918 34.40 34.96 34.16 34.92 2610670
20090921 34.76 34.88 34.48 34.72 1114727
20090922 34.78 34.82 34.38 34.60 1560481
20090923 34.73 34.98 34.56 34.57 1237678
20090924 34.60 34.76 34.38 34.43 1008676
20090925 34.44 34.62 34.22 34.38 1338625
20090928 34.41 34.83 34.40 34.58 1528496
20090929 34.61 34.73 34.32 34.43 1469289
20090930 34.39 34.50 33.89 34.26 1582032
20091001 34.08 35.29 33.94 35.12 3762600
20091002 34.78 35.06 34.63 34.86 2164348
20091005 34.95 34.95 34.23 34.66 1602902
20091006 34.65 34.98 34.47 34.81 1094197
20091007 34.88 34.88 34.44 34.72 1028752
20091008 34.83 35.02 34.47 34.98 1748084
20091009 34.89 35.21 34.60 35.18 1071172
20091012 35.17 35.29 34.84 35.02 958769
20091013 34.88 35.00 34.62 34.74 1127657
20091014 34.99 34.99 34.71 34.89 924175
20091015 34.75 35.07 34.75 35.04 1141608
20091016 34.89 35.16 34.62 34.94 1461576
20091019 34.97 35.15 34.82 34.92 1864343
20091020 35.02 36.10 34.75 36.04 2434864
20091021 36.02 36.69 35.80 35.86 2928029
20091022 36.08 36.08 32.98 34.68 6980767
20091023 34.52 34.61 33.19 33.56 3221002
20091026 33.69 33.90 33.13 33.49 2148356
20091027 33.65 34.01 33.38 33.73 2125784
20091028 33.64 34.05 33.55 33.56 1721089
20091029 33.69 33.91 33.36 33.90 1254011
20091030 33.92 33.98 33.29 33.32 1910847
20091102 33.36 33.74 33.25 33.42 1178698
20091103 33.49 33.49 32.64 32.95 2451650
20091104 33.00 33.30 32.82 32.87 1699312
20091105 32.96 33.26 32.58 32.87 3708043
20091106 32.80 33.28 32.77 33.17 1779049
20091109 33.29 33.40 33.00 33.37 1683092
20091110 33.34 33.71 33.34 33.56 1258434
20091111 33.68 33.71 33.38 33.59 1230419
20091112 33.54 33.62 33.26 33.31 1425734
20091113 33.35 33.73 33.21 33.70 1823284
20091116 33.77 34.22 33.65 34.13 2016331
20091117 34.09 34.09 33.49 33.86 2812224
20091118 33.72 33.72 33.07 33.18 2728177
20091119 33.17 33.17 32.59 32.74 2103440
20091120 32.81 33.13 32.65 32.78 1827254
20091123 33.18 33.18 32.23 32.34 2565667
20091124 32.16 32.70 32.15 32.58 1676015
20091125 32.67 32.67 31.90 31.94 2077017
20091127 31.64 31.84 31.30 31.64 823831
20091130 31.66 31.66 31.37 31.44 2572193
20091201 31.60 31.99 31.60 31.89 1644061
20091202 32.04 32.22 31.84 32.04 1478665
20091203 31.95 32.17 31.73 31.91 1211893
20091204 31.95 32.27 31.82 31.99 1738461
20091207 31.95 32.06 31.80 31.92 1304155
20091208 31.83 31.87 31.36 31.62 981914
20091209 31.68 31.68 31.28 31.40 1074626
20091210 31.57 31.92 31.52 31.62 1163512
20091211 31.76 32.44 31.76 32.01 1491379
20091214 32.66 32.66 32.08 32.11 1141572
20091215 32.23 32.26 32.00 32.07 1045934
20091216 32.13 32.35 32.02 32.08 1079801
20091217 32.06 32.06 31.56 31.70 1069112
20091218 31.71 31.93 31.15 31.36 1912521
20091221 31.33 31.73 31.33 31.60 838683
20091222 31.59 32.16 31.55 32.16 1235071
20091223 32.22 32.40 32.04 32.32 535681
20091224 32.32 32.44 32.17 32.42 214565
20091228 32.34 32.51 32.27 32.50 505077
20091229 32.54 32.62 32.33 32.33 643920
20091230 32.24 32.43 32.09 32.43 512503
20091231 32.49 32.49 31.79 31.81 683638
20100104 32.00 32.23 31.78 32.19 1179152
20100105 32.21 33.69 32.00 33.04 4308066
20100106 33.17 33.36 32.66 32.75 1679166
20100107 32.90 32.90 32.32 32.43 1292004
20100108 32.48 32.56 32.17 32.33 941296
20100111 32.37 32.37 31.84 32.16 1414757
20100112 32.17 33.60 32.13 33.55 2665130
20100113 33.21 33.82 32.40 32.54 5491831
20100114 32.64 32.96 32.45 32.85 1986218
20100115 32.56 32.76 31.97 32.22 2204496
20100119 33.12 33.78 33.12 33.20 3987288
20100120 33.17 33.17 32.64 32.96 2056314
20100121 33.19 33.19 32.16 32.16 2972857
20100122 32.47 32.79 32.08 32.24 1855139
20100125 32.35 32.72 32.13 32.40 2110884
20100126 31.95 32.48 31.95 32.44 3099661
20100127 32.38 33.20 32.35 33.14 3326715
20100128 33.14 33.22 32.73 33.00 2195045
20100129 33.06 33.09 32.38 32.38 2711374
20100201 32.52 32.72 32.05 32.72 2514923
20100202 33.64 33.74 32.84 33.06 3042954
20100203 33.09 33.39 32.84 33.02 1593430
20100204 32.89 33.03 32.66 32.80 2736352
20100205 32.73 33.33 32.68 33.20 2616636
20100208 33.29 33.29 32.80 32.84 1656550
20100209 33.10 33.21 32.93 33.06 1905995
20100210 32.95 33.13 32.66 33.08 1385391
20100211 33.09 33.28 32.74 33.24 1509494
20100212 33.11 33.53 32.91 33.42 2090969
20100216 33.43 34.11 33.36 34.11 1938399
20100217 34.05 34.20 33.97 34.12 1497343
20100218 33.70 34.52 33.60 34.51 1621446
20100219 34.57 35.56 34.22 35.52 4011253
20100222 35.53 35.64 35.15 35.32 5219434
20100223 35.29 35.54 35.02 35.18 1248899
20100224 35.25 35.56 35.17 35.52 1638077
20100225 35.31 35.62 35.17 35.60 2604830
20100226 35.58 35.83 35.53 35.62 1600354
20100301 35.76 36.03 35.65 35.76 1717654
20100302 35.85 36.14 35.76 35.99 1323342
20100303 36.08 36.57 35.88 36.52 2652710
20100304 36.54 36.94 36.52 36.83 2097123
20100305 37.00 37.15 36.71 37.14 1782052
20100308 37.00 37.18 36.60 36.91 1924353
20100309 36.74 37.38 36.69 37.25 1874799
20100310 37.28 37.32 36.97 37.18 1688524
20100311 37.05 37.34 36.98 37.34 1561626
20100312 37.41 38.22 37.32 38.21 3758192
20100315 38.12 38.51 37.97 38.51 2816440
20100316 38.46 39.03 38.24 38.99 2739541
20100317 39.05 39.05 38.56 38.66 2127592
20100318 38.74 38.80 38.33 38.51 1997233
20100319 38.03 38.65 37.95 38.03 2390542
20100322 37.83 38.46 37.78 38.42 1560286
20100323 38.51 38.70 38.24 38.66 1413856
20100324 38.55 38.55 38.11 38.25 1499460
20100325 38.44 38.44 38.05 38.20 1813526
20100326 38.24 38.46 37.95 38.07 1083383
20100329 38.18 38.49 37.96 38.41 1120772
20100330 38.38 38.68 38.34 38.57 852577
20100331 38.46 38.59 38.34 38.36 933605
20100401 38.53 38.79 38.34 38.58 861506
20100405 38.68 38.91 38.56 38.74 927801
20100406 38.59 38.84 38.47 38.84 890970
20100407 38.83 38.89 38.54 38.82 1180148
20100408 38.78 39.05 38.58 38.96 1183273
20100409 38.90 39.53 38.77 39.53 1369771
20100412 39.46 39.84 39.46 39.67 1594215
20100413 39.59 39.62 39.24 39.36 1249680
20100414 39.32 39.56 38.99 39.55 1162402
20100415 39.43 39.76 39.04 39.66 1249568
20100416 39.50 39.67 39.05 39.31 1782722
20100419 39.32 39.72 39.14 39.70 1512406
20100420 39.84 40.24 39.66 40.24 1668547
20100421 40.27 40.53 39.93 40.18 2092324
20100422 41.05 43.21 40.88 43.08 7599978
20100423 43.20 43.68 42.52 43.65 2997245
20100426 41.99 43.20 41.94 42.86 3650490
20100427 42.81 42.81 42.10 42.18 2435520
20100428 42.23 42.35 41.90 42.00 1799575
20100429 42.14 42.37 41.74 42.31 1657162
20100430 42.34 42.56 42.02 42.12 1487406
20100503 42.37 42.71 42.06 42.61 1358052
20100504 42.34 42.43 41.91 42.13 1359503
20100505 42.02 42.45 41.89 42.13 2132726
20100506 42.08 42.41 40.10 41.51 3268342
20100507 41.22 42.05 41.11 41.59 3518568
20100510 42.91 42.94 42.16 42.94 1934844
20100511 42.48 43.19 42.35 42.90 1991318
20100512 42.86 43.15 42.76 42.97 1878259
20100513 42.92 43.08 42.58 42.61 1316980
20100514 42.65 42.67 42.04 42.31 1975135
20100517 42.42 43.06 42.18 43.05 1757164
20100518 43.31 43.31 42.83 42.87 1984733
20100519 42.78 42.99 42.51 42.82 1640979
20100520 42.38 42.59 41.77 41.78 3009522
20100521 41.90 42.07 41.13 42.01 3587308
20100524 41.76 42.34 41.59 42.10 2373472
20100525 41.28 41.62 40.93 41.56 1527632
20100526 41.76 41.99 41.37 41.41 1380433
20100527 41.86 42.68 41.82 42.66 1816377
20100528 42.56 42.66 42.22 42.22 2290672
20100601 42.00 43.86 41.72 43.30 3541198
20100602 43.42 43.94 43.18 43.94 2080958
20100603 43.98 44.76 43.94 44.58 2149902
20100604 44.13 44.22 43.47 43.57 2036067
20100607 43.56 44.40 43.34 43.88 1989069
20100608 43.96 45.54 43.96 45.53 4161916
20100609 45.44 46.50 45.20 46.15 3244694
20100610 46.57 47.00 46.42 46.70 1894964
20100611 46.36 46.41 45.47 45.80 2407611
20100614 46.07 46.31 45.79 45.90 2831695
20100615 46.04 46.07 45.04 45.15 4722114
20100616 44.82 45.11 44.15 45.01 3849672
20100617 45.02 45.60 44.73 45.51 3453078
20100618 46.10 46.10 45.26 45.31 2767960
20100621 45.67 45.88 44.32 44.50 2569663
20100622 44.50 45.02 44.32 44.35 1451261
20100623 44.30 44.86 43.96 44.51 1163736
20100624 44.55 44.95 44.39 44.57 1492384
20100625 44.55 44.60 43.51 43.65 2896870
20100628 43.86 44.41 43.62 44.22 992595
20100629 43.98 44.00 43.30 43.51 1439069
20100630 43.21 43.71 43.11 43.24 2171960
20100701 43.02 43.39 42.42 43.02 2322927
20100702 43.21 43.75 43.08 43.49 2879911
20100706 43.86 44.62 43.71 44.57 3231504
20100707 44.59 45.14 44.23 45.09 2132500
20100708 45.20 45.51 44.81 45.51 1368130
20100709 45.40 45.85 45.37 45.76 1249861
20100712 45.67 45.88 45.47 45.73 1581501
20100713 45.97 46.39 45.80 46.22 2022987
20100714 46.07 46.44 46.01 46.35 1596576
20100715 46.26 46.62 45.95 46.56 1380211
20100716 46.52 46.55 45.73 45.84 1451483
20100719 45.90 46.16 45.55 45.61 1276574
20100720 45.18 45.42 44.87 45.06 3286482
20100721 45.29 45.41 44.66 44.95 3238043
20100722 45.61 46.36 42.70 43.08 4403109
20100723 43.13 43.28 42.19 42.59 3261985
20100726 42.71 43.26 42.53 42.93 2209535
20100727 42.96 43.14 42.26 42.43 2140037
20100728 42.47 42.50 41.77 41.87 1888868
20100729 42.01 42.26 41.29 41.79 3200357
20100730 41.46 42.75 41.08 42.40 2716862
20100802 42.72 42.72 41.92 41.98 1765278
20100803 41.97 41.99 41.63 41.72 1387860
20100804 41.68 41.91 41.51 41.65 1617304
20100805 41.53 41.71 41.14 41.63 1558779
20100806 41.44 41.72 41.18 41.66 1079606
20100809 41.49 42.01 41.49 41.74 1617636
20100810 41.64 42.01 41.40 41.81 1489391
20100811 41.43 41.68 41.17 41.59 1670619
20100812 41.27 41.83 41.09 41.54 1925668
20100813 41.54 42.01 41.35 41.82 1340086
20100816 41.64 41.85 41.29 41.82 1197986
20100817 42.01 42.52 41.76 42.27 1842757
20100818 42.33 43.15 42.25 42.99 1822030
20100819 42.93 42.99 42.43 42.54 1801746
20100820 42.45 43.27 42.38 43.07 2222615
20100823 43.22 43.42 43.05 43.15 1265264
20100824 42.82 43.01 42.35 42.51 1657439
20100825 42.45 42.50 41.93 42.15 2718909
20100826 42.16 42.43 42.01 42.23 1291688
20100827 42.29 42.77 42.02 42.77 1327140
20100830 42.52 42.52 41.58 41.58 1732747
20100831 41.55 42.55 41.54 42.21 1647090
20100901 42.54 42.99 42.46 42.84 1232675
20100902 42.98 43.03 42.18 42.68 1403109
20100903 42.83 42.85 42.43 42.82 841931
20100907 42.64 42.73 41.94 42.17 1652595
20100908 42.17 42.30 41.95 42.17 1320865
20100909 42.40 42.55 42.00 42.08 1226619
20100910 42.10 42.16 41.35 41.73 2254949
20100913 41.99 42.00 41.42 41.55 1758290
20100914 41.35 41.64 41.27 41.32 1862004
20100915 41.36 41.53 41.15 41.50 2055559
20100916 41.67 42.95 41.39 42.92 3999918
20100917 42.91 43.19 42.63 43.02 3433455
20100920 42.89 43.77 42.63 43.71 1613619
20100921 43.66 43.80 43.24 43.56 1811138
20100922 43.49 43.82 43.20 43.42 1700048
20100923 43.36 43.40 43.03 43.20 1241483
20100924 43.53 43.79 43.41 43.71 1658760
20100927 43.62 43.62 43.04 43.06 1116740
20100928 43.03 43.33 42.73 43.27 1074462
20100929 43.34 43.63 43.06 43.41 897422
20100930 43.41 43.80 43.19 43.22 1299505
20101001 43.47 43.58 43.04 43.41 919772
20101004 43.17 43.41 43.01 43.26 1003558
20101005 43.55 43.82 43.33 43.69 1326590
20101006 43.78 44.01 43.62 43.75 1433937
20101007 44.00 44.02 43.39 43.49 1102097
20101008 43.60 44.34 43.54 44.28 1789448
20101011 44.15 44.78 44.01 44.74 1760602
20101012 44.43 45.39 44.43 45.33 1931917
20101013 45.41 46.16 45.30 46.10 2173586
20101014 45.98 46.32 45.85 46.19 1777888
20101015 46.33 47.00 46.26 46.88 2370554
20101018 46.58 46.72 46.43 46.62 1234767
20101019 46.27 46.57 46.11 46.30 1645218
20101020 46.26 46.99 46.26 46.41 1382080
20101021 44.98 45.61 44.27 44.80 3133434
20101022 44.86 45.40 44.75 45.33 1068627
20101025 45.30 45.71 45.00 45.05 1358849
20101026 44.90 45.20 44.61 44.88 1112336
20101027 44.61 44.61 44.03 44.42 1229152
20101028 44.43 45.10 44.42 44.83 1332205
20101029 44.73 45.10 44.71 44.95 819141
20101101 45.11 45.14 44.44 44.62 754402
20101102 44.95 45.09 44.34 44.43 957646
20101103 44.56 44.80 44.25 44.68 1026679
20101104 44.82 44.89 44.30 44.38 1443846
20101105 44.13 44.36 43.60 44.04 1461352
20101108 43.91 44.25 43.70 44.01 927259
20101109 44.01 44.03 43.42 43.74 1219353
20101110 43.69 43.83 43.38 43.52 1095160
20101111 43.40 43.77 43.22 43.58 1085692
20101112 43.24 43.50 43.02 43.19 866594
20101115 43.20 43.28 42.65 42.69 1528953
20101116 42.49 42.67 41.73 42.14 2388831
20101117 42.16 42.33 41.95 42.00 1752675
20101118 42.28 42.37 41.91 42.28 1445938
20101119 42.33 42.33 41.93 42.25 1484032
20101122 42.28 42.66 42.09 42.64 1154545
20101123 42.32 42.85 42.12 42.71 1782606
20101124 42.85 43.12 42.72 43.10 1037002
20101126 43.16 43.62 42.92 43.19 752165
20101129 42.80 42.89 42.29 42.70 1143610
20101130 42.41 42.85 42.21 42.80 1155310
20101201 43.16 43.35 42.90 43.19 1022787
20101202 43.29 43.65 43.06 43.27 1496020
20101203 43.07 43.40 42.48 42.76 1100092
20101206 42.64 42.68 42.23 42.46 1339224
20101207 42.67 42.71 41.94 42.04 1861333
20101208 42.19 42.27 41.77 41.97 1583603
20101209 42.12 43.08 42.00 43.06 1719078
20101210 43.03 43.39 42.78 43.35 990531
20101213 43.41 43.71 42.97 43.08 1486289
20101214 43.10 43.63 43.05 43.58 1666485
20101215 43.62 43.79 43.45 43.62 1296361
20101216 43.56 43.98 43.45 43.95 1112448
20101217 44.10 44.41 43.85 44.17 1857506
20101220 44.11 44.17 43.34 43.50 1017648
20101221 43.50 43.80 43.25 43.51 662833
20101222 43.43 43.98 43.43 43.89 808914
20101223 43.79 44.04 43.76 43.87 544962
20101227 43.69 43.89 43.46 43.64 562675
20101228 43.73 43.73 43.22 43.33 530091
20101229 43.30 43.49 43.10 43.33 767145
20101230 43.26 43.52 43.03 43.23 643370
20101231 43.16 43.31 42.97 43.12 621283
20110103 43.28 43.30 42.74 42.81 956963
20110104 42.87 42.88 42.29 42.41 1562172
20110105 42.42 42.91 42.32 42.64 1056793
20110106 43.34 44.54 43.30 43.83 2526352
20110107 44.26 44.26 43.73 44.03 1160340
20110110 43.87 44.19 43.82 44.18 1027161
20110111 44.17 44.29 43.96 44.23 863476
20110112 44.26 44.78 44.10 44.62 1089158
20110113 45.32 45.74 44.90 45.55 2218007
20110114 45.52 45.55 44.98 45.32 1034268
20110118 45.42 45.55 45.32 45.45 1282584
20110119 45.36 45.50 44.89 45.00 1189097
20110120 45.01 45.43 44.94 44.99 1260607
20110121 44.99 45.63 44.99 45.17 809789
20110124 45.08 45.20 44.58 44.62 995780
20110125 44.69 45.50 44.60 45.36 1206810
20110126 45.32 45.36 44.37 44.37 1097905
20110127 44.43 44.46 43.67 43.74 1706504
20110128 43.84 43.88 42.95 43.02 1256452
20110131 43.00 43.24 42.56 42.70 1128084
20110201 42.79 43.29 42.79 43.11 2530617
20110202 43.47 45.01 43.41 44.46 2905442
20110203 45.05 46.51 45.05 46.18 2557515
20110204 45.69 46.37 45.24 46.18 1955039
20110207 45.81 45.81 45.37 45.55 1744555
20110208 45.50 46.08 45.45 45.96 1335943
20110209 45.78 46.21 45.78 46.13 725595
20110210 45.95 45.97 45.30 45.46 1051435
20110211 45.27 45.86 45.27 45.74 657365
20110214 45.65 45.76 45.30 45.52 1270010
20110215 45.47 45.57 45.33 45.46 874847
20110216 45.47 45.68 45.23 45.41 623797
20110217 45.23 45.94 45.23 45.80 1054606
20110218 45.76 46.04 45.58 46.03 1053731
20110222 45.72 47.23 45.62 47.03 2560358
20110223 46.88 47.41 46.45 46.48 2598569
20110224 46.54 48.34 46.52 48.14 4140160
20110225 47.98 48.10 47.53 47.83 2334325
20110228 47.56 48.37 47.34 48.17 2111351
20110301 48.28 48.36 48.06 48.06 1686583
20110302 48.06 48.59 47.99 48.49 2066496
20110303 48.59 48.91 48.52 48.83 1523996
20110304 48.85 49.10 48.67 48.74 1350765
20110307 48.92 49.23 48.76 49.16 1253126
20110308 49.23 49.54 49.03 49.43 1057848
20110309 49.29 49.71 49.26 49.64 718989
20110310 49.38 49.65 49.31 49.38 1162981
20110311 49.43 49.69 49.34 49.47 559769
20110314 49.35 49.48 48.80 48.90 1229449
20110315 48.46 49.39 48.08 49.30 2039126
20110316 49.12 49.44 48.69 48.71 3082095
20110317 49.00 49.43 48.78 48.82 1573956
20110318 49.25 49.78 48.98 49.60 1714278
20110321 49.80 50.25 49.73 50.24 1610774
20110322 50.19 50.36 49.83 49.92 1055133
20110323 49.91 49.91 49.37 49.78 1199582
20110324 49.82 50.16 49.78 50.05 902320
20110325 50.16 50.36 49.95 50.05 979215
20110328 50.12 50.39 49.80 49.91 1414627
20110329 49.83 50.47 49.81 50.45 1097055
20110330 50.47 50.69 50.24 50.36 1399965
20110331 50.39 50.56 49.98 50.04 1655412
20110401 50.14 50.37 49.85 50.00 1569503
20110404 50.05 50.45 50.04 50.36 1128443
20110405 50.36 51.01 50.30 50.94 1138218
20110406 51.05 51.53 50.94 51.26 1092603
20110407 51.12 51.28 50.94 51.22 1036886
20110408 51.19 51.70 51.07 51.29 1107482
20110411 51.55 52.00 51.34 51.65 1500645
20110412 51.52 52.12 51.52 51.84 1136046
20110413 51.86 52.24 51.85 52.04 1083697
20110414 52.01 52.57 51.90 52.25 1236183
20110415 52.41 52.76 52.14 52.76 936206
20110418 52.41 52.51 52.02 52.06 913941
20110419 52.19 52.20 51.72 52.03 873648
20110420 52.25 52.47 51.98 52.10 1144626
20110421 52.29 52.50 52.10 52.25 697702
20110425 52.42 52.42 51.61 52.14 1156899
20110426 51.03 53.59 50.87 52.73 3909910
20110427 52.55 53.37 52.24 53.08 1621744
20110428 52.64 53.02 52.48 52.98 1593614
20110429 52.89 53.36 52.76 53.14 1240093
20110502 53.14 53.38 52.94 53.03 976826
20110503 52.76 52.90 52.35 52.66 1243786
20110504 52.56 53.12 52.15 52.22 1457202
20110505 52.03 52.27 51.68 51.81 1514330
20110506 52.10 52.45 51.31 51.62 1696032
20110509 51.73 51.85 51.34 51.42 1105201
20110510 51.61 52.28 51.54 52.15 1252583
20110511 52.18 52.36 51.66 51.77 666965
20110512 52.13 53.15 51.98 53.01 1353046
20110513 52.84 53.36 52.74 52.80 1028306
20110516 52.65 52.76 52.40 52.54 841825
20110517 52.31 52.70 52.26 52.56 771990
20110518 51.96 52.00 50.49 51.08 4575463
20110519 51.24 51.39 50.64 50.72 2160225
20110520 50.69 51.74 50.69 51.69 1540504
20110523 51.24 51.47 50.97 51.08 1098517
20110524 51.06 51.29 50.81 50.81 1008494
20110525 50.64 50.64 49.95 50.11 2286194
20110526 49.93 50.58 49.81 50.54 1897821
20110527 50.68 51.14 50.53 50.97 1741739
20110531 51.27 51.63 51.05 51.63 1953843
20110601 51.65 51.74 50.95 51.19 1512148
20110602 51.11 51.13 50.37 50.86 1493906
20110603 50.31 50.81 50.18 50.50 1406257
20110606 50.50 50.59 50.18 50.19 1038934
20110607 50.11 50.51 50.11 50.18 972982
20110608 50.32 50.70 50.04 50.59 969096
20110609 50.55 50.72 50.16 50.49 887060
20110610 50.45 50.53 49.93 49.95 1313104
20110613 49.95 50.78 49.84 50.68 1266797
20110614 50.87 51.31 50.70 51.06 1118810
20110615 51.00 51.08 50.39 50.69 1180876
20110616 50.81 51.81 50.70 51.77 1668446
20110617 51.86 52.08 51.45 51.57 1329295
20110620 51.46 52.12 51.46 52.08 776421
20110621 52.21 52.25 51.91 52.09 1094739
20110622 51.94 52.11 51.79 51.83 1051347
20110623 51.54 51.71 51.02 51.62 1255032
20110624 51.73 51.90 51.56 51.82 1294430
20110627 51.90 52.40 51.85 52.07 1194477
20110628 52.22 52.40 52.08 52.36 925811
20110629 52.51 53.01 52.35 52.81 1010221
20110630 52.93 53.05 52.63 52.67 1003745
20110701 52.83 53.22 52.55 53.19 846583
20110705 53.08 53.27 52.96 53.20 842049
20110706 53.25 53.51 52.98 53.49 957438
20110707 53.76 53.88 53.50 53.83 843344
20110708 53.56 53.70 53.30 53.53 974277
20110711 53.06 53.31 52.73 52.82 1767213
20110712 52.69 53.17 52.36 52.92 1238841
20110713 53.11 53.40 52.92 53.20 967261
20110714 53.30 53.38 52.73 52.83 1075526
20110715 52.82 52.94 52.38 52.62 1059335
20110718 52.64 52.68 51.91 52.22 805997
20110719 52.32 52.80 52.15 52.77 864177
20110720 52.81 52.81 52.33 52.44 775665
20110721 52.65 53.33 52.62 53.27 1003097
20110722 53.57 54.87 53.55 54.59 2382153
20110725 54.21 54.57 53.99 54.03 1364052
20110726 54.00 55.08 53.65 54.19 2692053
20110727 53.96 54.17 53.12 53.21 2027135
20110728 53.00 53.32 52.62 52.67 2320951
20110729 52.40 52.95 52.20 52.29 1923619
20110801 52.66 52.72 51.78 52.32 1552410
20110802 52.07 52.23 51.59 51.87 1738716
20110803 51.83 52.87 51.70 52.87 1901707
20110804 52.56 52.88 50.98 50.98 3102877
20110805 51.33 52.55 51.05 52.02 2876524
20110808 51.24 52.67 50.49 50.57 4613513
20110809 50.81 52.18 49.87 52.10 3025267
20110810 51.57 51.93 50.43 50.71 2665715
20110811 50.77 52.19 50.43 51.69 1881091
20110812 52.01 52.23 51.41 51.74 2101506
20110815 51.97 52.61 51.61 52.56 1289573
20110816 52.40 52.69 51.93 52.46 1439827
20110817 52.75 53.06 52.29 52.61 957546
20110818 51.80 52.04 51.17 51.41 1891021
20110819 50.98 51.73 50.83 51.06 1654846
20110822 51.75 52.31 51.52 52.11 1466597
20110823 52.23 53.65 51.88 53.65 1339916
20110824 53.64 54.29 52.86 53.36 1657355
20110825 53.37 53.53 52.41 52.55 990079
20110826 52.51 53.48 51.76 53.40 1397311
20110829 53.83 54.02 53.49 53.99 1332085
20110830 53.77 54.57 53.40 54.20 2001721
20110831 54.42 54.91 54.21 54.67 1680420
20110901 54.80 54.86 54.11 54.17 1009067
20110902 53.71 54.04 53.32 53.33 857697
20110906 52.42 53.03 52.23 53.00 1293464
20110907 53.44 53.78 53.26 53.78 1085021
20110908 53.61 54.42 53.61 53.95 874861
20110909 53.50 53.50 52.54 52.72 1141450
20110912 52.39 52.91 52.00 52.90 1360514
20110913 53.01 53.55 52.67 53.51 1147243
20110914 53.57 54.38 52.97 53.98 837957
20110915 54.42 55.13 53.96 55.02 1378215
20110916 55.30 55.79 54.90 55.39 1501908
20110919 54.59 55.28 54.35 55.06 853942
20110920 55.31 55.79 55.10 55.27 999412
20110921 55.15 55.58 53.96 54.26 1221051
20110922 53.11 53.92 52.80 53.78 2442853
20110923 53.67 55.08 53.61 55.07 2325490
20110926 55.39 55.93 54.96 55.93 1757339
20110927 55.98 56.82 55.51 55.90 2030686
20110928 55.84 55.84 54.69 54.75 1551042
20110929 55.27 55.60 54.41 54.95 837206
20110930 54.42 55.87 54.42 55.22 1416943
20111003 55.02 55.41 54.31 54.36 1331334
20111004 53.98 54.22 53.07 54.07 2145582
20111005 54.23 54.74 53.69 54.66 1330368
20111006 54.73 55.11 54.28 54.94 1231135
20111007 55.18 55.38 54.49 54.99 1064423
20111010 55.84 55.84 55.02 55.84 725529
20111011 55.73 55.89 55.30 55.42 1112377
20111012 55.48 55.65 55.22 55.31 906401
20111013 55.15 55.67 54.97 55.57 946631
20111014 55.84 56.00 55.60 55.97 948884
20111017 55.90 56.65 55.62 55.68 1095749
20111018 55.75 56.77 55.39 56.44 867781
20111019 56.46 56.77 55.61 55.64 841068
20111020 55.55 55.92 55.36 55.53 865850
20111021 56.25 56.44 55.81 56.17 1818596
20111024 56.30 56.47 55.71 56.39 1438184
20111025 56.35 56.58 55.74 55.86 1446015
20111026 56.24 56.25 55.64 55.82 1264714
20111027 55.97 55.97 52.88 53.56 5072157
20111028 53.65 54.03 52.57 53.55 3113026
20111031 53.44 53.89 53.24 53.35 1322859
20111101 52.56 53.57 52.40 53.39 2219605
20111102 53.73 53.85 53.19 53.74 1754765
20111103 53.95 54.88 53.76 54.47 1749293
20111104 54.13 54.19 53.52 53.70 1846917
20111107 53.53 53.70 53.04 53.67 1545570
20111108 53.68 53.92 53.17 53.49 1889936
20111109 52.94 53.18 52.48 52.71 1468329
20111110 52.32 53.24 52.32 53.10 1057236
20111111 53.42 53.54 53.04 53.12 1157434
20111114 52.34 52.89 51.86 52.27 2615465
20111115 52.31 53.04 52.27 52.90 1117634
20111116 52.51 53.12 52.19 52.38 1104009
20111117 52.31 52.79 52.05 52.42 1194982
20111118 52.62 52.77 52.20 52.55 1128684
20111121 52.64 53.10 52.20 52.45 1686535
20111122 52.28 53.05 51.88 52.86 1164732
20111123 52.57 52.66 51.95 51.95 1379787
20111125 52.03 52.33 51.92 51.92 413904
20111128 52.29 52.60 51.94 52.17 1911934
20111129 52.14 52.79 52.14 52.75 1692401
20111130 53.66 54.14 53.41 54.10 1611795
20111201 54.10 54.44 53.93 54.20 830367
20111202 54.37 54.58 54.20 54.25 1334047
20111205 54.95 55.15 54.52 54.85 1017808
20111206 55.00 55.16 54.62 54.91 688134
20111207 54.70 54.82 54.21 54.59 878560
20111208 54.55 55.33 54.54 55.05 954581
20111209 54.95 55.87 54.87 55.62 1290439
20111212 55.54 55.60 55.12 55.38 1264530
20111213 55.62 56.03 54.89 55.12 986781
20111214 54.97 55.28 54.87 55.19 1175394
20111215 55.65 56.01 55.44 55.63 1336819
20111216 55.80 55.95 55.29 55.71 1766716
20111219 55.80 56.26 55.77 55.90 1153750
20111220 56.19 56.38 55.73 55.87 1409641
20111221 56.71 56.98 56.46 56.86 1632800
20111222 57.07 57.43 56.79 57.27 1060030
20111223 57.42 57.55 57.09 57.21 842096
20111227 57.24 57.77 57.24 57.71 645912
20111228 57.68 57.92 57.68 57.80 698050
20111229 57.82 58.39 57.81 58.15 1022819
20111230 58.20 58.33 57.89 57.94 646552
20120103 58.24 58.51 56.93 57.01 1392155
20120104 57.04 57.52 56.96 57.14 1224547
20120105 57.17 57.32 56.91 57.05 928139
20120106 57.15 57.17 56.82 56.92 848386
20120109 57.02 57.58 56.93 57.17 1086259
20120110 57.34 57.52 57.05 57.21 767674
20120111 57.12 57.42 56.76 57.30 786653
20120112 57.46 58.15 57.41 57.80 837937
20120113 57.72 57.83 57.27 57.66 716922
20120117 58.00 58.15 57.52 57.62 775244
20120118 57.62 58.15 57.50 58.09 929419
20120119 58.12 58.33 57.32 57.82 1111315
20120120 57.94 58.08 57.30 57.72 1014716
20120123 57.83 58.02 57.47 57.93 708179
20120124 57.60 57.72 57.06 57.58 1342256
20120125 57.37 58.03 57.37 57.77 1181471
20120126 57.91 58.32 57.57 57.71 620750
20120127 57.65 58.00 57.43 57.44 913852
20120130 57.34 58.15 56.88 57.87 983582
20120131 57.77 58.34 57.25 57.29 1904684
20120201 57.21 57.74 56.30 57.49 2335221
20120202 57.72 58.03 56.77 57.73 1232970
20120203 57.46 58.07 57.26 57.36 1366993
20120206 57.27 57.51 57.01 57.22 950636
20120207 56.90 57.09 56.52 56.69 1755414
20120208 56.68 56.76 56.27 56.56 1531296
20120209 56.56 56.67 55.86 56.08 2556674
20120210 55.93 56.19 55.64 55.85 1197891
20120213 55.93 56.43 55.87 56.11 1238087
20120214 55.96 56.87 55.95 56.86 2088073
20120215 56.95 57.25 56.65 56.74 1639943
20120216 56.86 57.09 56.53 56.72 1667665
20120217 56.91 57.13 56.56 57.08 1408575
20120221 57.02 57.02 56.59 56.91 2041373
20120222 56.77 56.91 56.29 56.86 1289244
20120223 56.74 57.42 56.51 57.31 1598841
20120224 57.31 57.73 57.00 57.68 2497222
20120227 57.26 57.49 56.95 56.96 1500622
20120228 56.88 57.09 56.22 56.23 2223120
20120229 56.16 57.60 56.13 57.29 2423372
20120301 57.36 57.85 57.21 57.69 1524673
20120302 57.75 58.06 57.62 57.88 1541096
20120305 57.87 58.08 57.48 57.51 974986
20120306 57.31 57.57 56.38 56.44 1236797
20120307 56.68 56.68 56.16 56.30 1470319
20120308 56.61 56.74 56.12 56.21 1267312
20120309 56.39 56.39 56.09 56.15 1091959
20120312 56.79 57.21 56.62 57.16 1467246
20120313 57.36 57.44 57.01 57.42 1083376
20120314 57.18 57.50 56.79 56.93 969900
20120315 56.98 57.15 56.87 56.91 1036015
20120316 56.86 56.90 56.52 56.76 1404840
20120319 56.69 57.00 56.55 56.93 589844
20120320 56.89 56.99 56.46 56.77 662105
20120321 56.76 57.07 56.75 56.75 693149
20120322 56.39 57.10 56.37 57.01 567170
20120323 56.92 57.28 56.89 57.12 611035
20120326 57.28 57.87 57.28 57.80 997660
20120327 57.91 58.03 57.73 57.88 611247
20120328 57.82 57.84 57.33 57.49 554456
20120329 57.41 57.84 57.10 57.74 948709
20120330 57.91 58.14 57.66 57.88 1038346
20120402 57.88 58.57 57.75 58.40 1477842
20120403 58.37 58.45 57.63 58.02 1193356
20120404 57.86 58.09 57.59 57.81 1109865
20120405 57.72 57.85 57.03 57.25 1202256
20120409 56.71 56.96 56.30 56.45 1210097
20120410 56.35 56.73 56.17 56.66 2136556
20120411 56.91 57.46 56.84 57.43 1654255
20120412 57.72 58.22 57.44 58.19 1472226
20120413 58.13 58.54 58.04 58.22 1397635
20120416 58.54 58.69 58.19 58.22 1327494
20120417 58.54 59.04 58.15 58.94 1222494
20120418 58.90 59.08 58.52 58.85 1017579
20120419 58.94 59.60 58.87 59.37 1880148
20120420 59.40 59.71 59.33 59.60 797937
20120423 59.21 59.65 58.39 58.79 1215607
20120424 61.08 63.18 60.78 62.29 5233688
20120425 62.47 63.24 62.29 62.86 2104028
20120426 62.45 63.08 61.81 62.83 2497434
20120427 62.76 63.24 62.60 63.00 1243154
20120430 62.72 63.36 62.53 63.24 1553917
20120501 63.24 63.60 62.89 62.91 1985784
20120502 63.07 63.54 62.86 63.24 1232135
20120503 63.40 63.63 63.01 63.55 1396363
20120504 63.43 63.66 63.12 63.13 1199396
20120507 62.97 63.54 62.77 63.27 1300793
20120508 63.01 64.09 63.01 63.93 2030284
20120509 63.88 64.49 63.61 64.12 1620244
20120510 64.46 64.98 64.27 64.81 1403780
20120511 64.52 64.92 64.23 64.61 1214971
20120514 64.27 65.56 64.25 65.12 1361505
20120515 64.95 65.22 64.46 64.65 1808417
20120516 64.74 64.98 64.40 64.60 1603291
20120517 64.78 65.09 64.41 64.51 1266570
20120518 64.61 64.89 63.52 63.62 2337126
20120521 64.17 64.17 63.21 63.85 1160617
20120522 63.64 64.18 63.64 64.08 1182231
20120523 63.83 64.02 63.53 63.80 998820
20120524 63.74 64.64 63.64 64.54 1727705
20120525 64.71 64.86 64.06 64.27 1078578
20120529 64.54 64.54 64.03 64.31 915479
20120530 64.04 64.45 64.03 64.17 1293408
20120531 64.07 64.17 63.45 63.46 1589050
20120601 62.75 63.55 62.40 62.55 1562394
20120604 62.55 62.68 62.10 62.65 1225134
20120605 62.51 62.75 62.24 62.58 1151803
20120606 62.79 63.40 62.71 63.40 1007986
20120607 63.89 63.89 63.18 63.28 772189
20120608 63.40 64.17 63.17 64.13 1393395
20120611 64.32 64.32 63.77 63.87 850261
20120612 63.90 64.27 63.78 64.13 1108184
20120613 64.74 65.71 64.53 65.35 2007543
20120614 65.68 65.80 65.02 65.41 1268859
20120615 65.66 65.95 65.39 65.95 1450817
20120618 65.88 66.42 65.70 66.17 851525
20120619 66.11 66.73 66.00 66.68 1198583
20120620 66.52 67.04 66.44 67.04 1425846
20120621 67.39 67.39 66.00 66.02 1413098
20120622 66.08 66.32 65.86 65.96 1734343
20120625 65.75 65.97 64.92 64.93 1558180
20120626 65.50 66.96 65.18 66.44 2761715
20120627 66.60 66.75 65.85 65.85 1202692
20120628 65.56 66.41 65.35 66.22 1720646
20120629 66.38 68.37 66.38 68.37 2705558
20120702 68.31 68.62 67.86 68.42 1255900
20120703 68.34 69.03 68.26 68.89 851420
20120705 68.68 69.00 68.49 68.55 1002086
20120706 68.22 68.82 68.14 68.56 836880
20120709 68.52 68.79 68.24 68.75 721721
20120710 69.07 69.26 68.39 68.56 1098385
20120711 68.73 68.74 68.00 68.32 944980
20120712 68.12 68.53 67.65 68.30 1067409
20120713 68.31 68.86 68.24 68.85 803902
20120716 68.63 68.98 68.09 68.16 641120
20120717 68.19 68.42 67.85 67.96 724039
20120718 67.86 68.20 67.85 68.13 737946
20120719 68.08 68.26 67.66 67.96 860059
20120720 67.56 67.81 67.09 67.63 938869
20120723 67.84 67.99 66.85 67.22 856477
20120724 67.34 67.36 66.50 66.81 475914
20120725 66.81 67.50 66.55 66.75 963945
20120726 67.58 68.86 67.44 67.80 1041491
20120727 68.20 68.85 67.88 68.50 2242076
20120730 68.10 68.56 67.53 68.50 1160548
20120731 68.41 68.49 67.95 68.09 998714
20120801 68.34 68.93 67.69 67.73 1185940
20120802 67.44 68.38 67.12 67.99 1079104
20120803 68.34 68.98 68.06 68.50 908947
20120806 68.60 68.77 67.93 68.00 837091
20120807 68.14 68.49 67.60 67.98 1207750
20120808 67.92 68.33 67.65 68.12 870490
20120809 67.99 68.22 67.82 68.09 792418
20120810 67.98 68.58 67.77 68.55 666196
20120813 68.53 68.79 68.19 68.69 949616
20120814 68.96 69.35 68.37 69.11 1048444
20120815 69.03 69.44 68.74 68.93 1040648
20120816 68.78 69.05 68.38 68.57 1087323
20120817 68.57 68.86 68.15 68.26 1522778
20120820 68.22 68.80 68.06 68.66 842570
20120821 68.67 69.19 68.43 68.78 1002086
20120822 68.92 69.44 68.66 69.20 1107718
20120823 69.23 69.45 68.87 69.28 797067
20120824 69.21 69.45 68.87 69.28 925457
20120827 69.36 69.65 69.34 69.48 988027
20120828 69.47 69.65 69.15 69.16 576969
20120829 69.10 69.31 68.91 68.95 516600
20120830 68.75 68.90 68.21 68.28 709342
20120831 68.48 68.78 68.26 68.53 654423
20120904 68.67 69.25 68.46 69.19 787215
20120905 69.35 69.40 68.58 68.90 721290
20120906 69.32 69.83 69.24 69.80 588813
20120907 69.70 70.05 68.67 69.00 1083508
20120910 68.78 69.17 68.59 68.59 696870
20120911 68.65 68.65 67.75 67.88 851043
20120912 67.83 68.04 67.40 67.68 1049445
20120913 67.62 68.84 67.58 68.73 965284
20120914 68.68 68.76 66.65 66.87 1655551
20120917 66.86 67.27 66.65 67.10 739946
20120918 67.27 68.08 67.03 67.76 1066843
20120919 67.83 68.11 67.46 68.02 653060
20120920 67.95 68.93 67.90 68.64 965703
20120921 68.81 68.83 68.18 68.39 1184648
20120924 68.31 68.68 68.17 68.50 469436
20120925 68.64 68.64 67.65 67.69 752523
20120926 67.72 68.08 67.41 67.43 583468
20120927 67.47 67.73 67.23 67.59 338635
20120928 67.36 67.70 66.84 67.64 703787
20121001 67.77 68.32 67.76 68.11 537562
20121002 68.16 68.64 67.40 68.11 550348
20121003 68.30 68.70 67.90 68.33 817609
20121004 68.43 68.52 67.79 68.04 733134
20121005 68.31 68.60 68.04 68.21 722129
20121008 68.07 68.57 67.90 68.39 469122
20121009 68.35 68.53 68.01 68.08 463776
20121010 68.01 68.54 67.36 67.47 538190
20121011 67.70 67.70 66.91 67.16 608202
20121012 67.32 67.49 66.05 66.34 1158865
20121015 66.41 67.09 66.08 67.08 775162
20121016 67.08 67.47 66.82 67.43 582734
20121017 67.70 68.08 67.38 67.67 576655
20121018 67.55 68.14 67.19 68.03 1010876
20121019 68.07 68.20 67.07 67.10 723177
20121022 67.24 67.47 66.84 67.31 897263
20121023 66.93 67.24 66.52 66.95 799897
20121024 67.29 67.52 66.46 66.90 1093569
20121025 67.35 68.05 66.05 66.65 2011061
20121026 66.54 66.91 65.84 66.15 1469202
20121031 65.72 66.12 64.97 65.69 1839070
20121101 65.72 66.88 65.10 66.52 1197120
20121102 66.71 66.95 66.22 66.30 972306
20121105 65.99 66.14 65.28 65.94 708189
20121106 65.92 66.54 65.92 66.32 530854
20121107 66.07 66.70 65.65 66.40 941073
20121108 66.24 67.25 66.06 66.69 1122706
20121109 66.73 67.53 66.64 67.12 1202255
20121112 67.17 67.89 66.96 67.87 799792
20121113 67.65 68.70 67.65 68.52 938243
20121114 68.53 68.70 68.12 68.28 1028693
20121115 68.17 68.38 67.84 68.28 741518
20121116 68.33 68.56 67.83 68.45 1212841
20121119 68.70 69.64 68.49 69.27 1143144
20121120 69.42 69.78 68.99 69.44 857999
20121121 69.46 69.51 68.94 69.04 752129
20121123 69.10 69.70 69.05 69.48 476203
20121126 69.36 69.81 69.25 69.73 777659
20121127 69.68 69.95 69.21 69.36 1009196
20121128 69.26 69.65 69.01 69.60 979498
20121129 69.51 69.85 69.20 69.62 707323
20121130 69.62 70.33 69.32 70.32 1678797
20121203 70.33 70.43 69.75 69.76 918123
20121204 69.86 69.86 69.26 69.48 915414
20121205 69.55 69.79 69.33 69.40 912079
20121206 69.51 69.56 69.04 69.14 552791
20121207 69.27 69.38 68.86 69.36 672102
20121210 69.31 69.88 69.00 69.86 1068382
20121211 70.06 70.66 69.99 70.35 737645
20121212 70.51 70.99 70.30 70.44 960950
20121213 70.51 71.04 70.33 70.81 1290124
20121214 70.54 71.50 70.54 71.04 828197
20121217 71.04 71.65 70.83 71.63 899992
20121218 71.62 71.70 70.81 71.11 1029515
20121219 71.11 71.11 70.42 70.69 818610
20121220 70.81 71.04 70.60 70.99 664912
20121221 71.09 71.09 69.81 70.41 1165290
20121224 70.25 70.40 69.86 70.07 238518
20121226 70.06 70.12 69.21 69.24 473910
20121227 69.13 69.54 68.71 69.15 606455
20121228 68.94 69.33 68.56 68.56 500482
20121231 68.34 69.35 68.09 69.31 872587
20130102 69.92 71.33 69.61 71.33 1422565
20130103 71.21 71.28 70.32 70.55 1086305
20130104 70.60 71.58 70.52 71.53 883945
20130107 71.36 71.53 70.96 71.46 983041
20130108 71.38 71.47 70.67 70.69 889884
20130109 70.80 71.64 70.70 71.46 910308
20130110 71.85 72.90 71.28 72.87 1438820
20130111 72.89 73.06 72.51 73.05 520176
20130114 72.95 73.53 72.81 73.46 579779
20130115 73.05 73.30 72.86 73.12 1041602
20130116 72.89 73.45 72.89 73.45 770156
20130117 73.81 74.97 73.71 74.87 1050772
20130118 74.81 75.15 74.52 75.12 902597
20130122 75.15 75.61 75.02 75.61 1043061
20130123 75.54 75.63 75.14 75.62 893010
20130124 75.33 75.60 74.76 74.94 1259384
20130125 75.22 75.22 74.42 74.71 1291374
20130128 74.82 74.82 73.75 74.10 1422148
20130129 74.44 74.77 74.20 74.65 1667543
20130130 74.63 75.20 74.51 75.12 1527913
20130131 75.15 76.74 75.15 76.25 1943574
20130201 76.77 77.21 76.20 76.91 1562091
20130204 75.29 76.58 75.29 76.48 1608982
20130205 76.68 77.20 76.61 76.79 1333264
20130206 76.50 77.12 76.38 77.11 764113
20130207 77.06 77.16 76.55 77.09 683460
20130208 76.88 77.06 76.70 76.98 752234
20130211 76.98 77.40 76.80 77.14 565087
20130212 77.21 77.63 76.98 77.51 1029723
20130213 77.51 78.09 77.46 78.07 1043895
20130214 78.24 78.51 77.57 77.63 1266574
20130215 77.81 77.96 77.45 77.67 1519577
20130219 77.73 78.49 77.03 78.43 1287727
20130220 78.28 78.42 77.56 77.59 1380780
20130221 77.14 77.97 76.35 77.46 1828780
20130222 77.46 78.37 77.04 78.36 861523
20130225 78.36 78.94 77.75 77.76 1702833
20130226 77.83 78.82 77.51 78.74 1289434
20130227 78.66 79.77 78.35 79.68 1875013
20130228 79.64 80.72 79.64 80.40 2018790
20130301 80.07 80.60 79.65 80.50 1324990
20130304 80.61 81.78 80.42 81.59 1514067
20130305 81.86 82.48 81.70 82.19 988922
20130306 82.21 82.41 81.37 81.50 718368
20130307 81.65 82.06 81.48 81.54 766363
20130308 81.93 81.93 80.97 81.34 1017429
20130311 81.52 81.78 81.09 81.25 810108
20130312 81.25 81.50 81.03 81.31 957513
20130313 81.54 81.56 81.17 81.38 956373
20130314 81.50 81.62 81.32 81.52 598225
20130315 80.91 81.52 80.86 80.94 1839976
20130318 80.49 81.37 80.38 81.25 873755
20130319 81.43 82.74 81.42 82.43 1224750
20130320 82.68 82.97 82.53 82.89 983946
20130321 82.48 83.25 82.19 82.22 695355
20130322 82.49 82.91 82.29 82.88 824309
20130325 83.06 83.26 82.11 82.47 788650
20130326 82.54 83.87 82.53 83.87 889926
20130327 83.45 83.89 83.27 83.83 745423
20130328 83.93 84.53 83.55 84.44 960623
20130401 84.27 84.40 83.71 83.96 588896
20130402 84.00 84.24 82.96 83.38 1420980
20130403 83.28 83.43 82.68 82.82 1735590
20130404 83.06 83.36 82.53 82.75 896457
20130405 82.39 82.70 82.23 82.42 1112693
20130408 82.38 82.60 81.84 82.24 800571
20130409 82.34 82.99 82.11 82.67 970989
20130410 82.79 83.72 82.73 83.69 759314
20130411 83.70 84.03 83.34 83.55 830632
20130412 83.45 83.67 83.18 83.46 772375
20130415 83.42 83.96 83.17 83.36 1373503
20130416 83.89 86.07 83.45 86.03 1503286
20130417 85.75 86.03 85.39 85.81 1097559
20130418 85.90 86.59 85.63 86.31 1079211
20130419 86.39 87.50 86.39 87.19 1089991
20130422 87.16 87.29 86.47 87.15 1443474
20130423 87.38 88.19 87.16 88.03 1136639
20130424 88.12 88.74 86.12 86.19 1883721
20130425 86.63 88.20 85.41 85.75 1922386
20130426 85.39 85.39 84.03 84.48 1986345
20130429 84.50 85.09 84.25 85.01 1602904
20130430 85.02 86.02 84.82 86.01 1426163
20130501 85.78 86.07 84.74 84.89 1488255
20130502 84.83 86.34 84.82 86.13 1089991
20130503 86.51 86.57 85.88 86.40 793004
20130506 86.29 86.29 85.33 85.53 444289
20130507 85.62 86.19 85.61 86.11 619890
20130508 85.94 86.24 85.24 85.78 797979
20130509 85.83 86.09 84.54 84.65 868987
20130510 84.71 84.88 84.24 84.80 673172
20130513 84.89 85.59 84.73 85.48 828352
20130514 85.48 86.73 85.48 86.66 792071
20130515 86.56 87.17 86.14 87.13 787613
20130516 86.86 87.38 86.50 86.76 1155712
20130517 86.78 86.92 86.10 86.92 1255641
20130520 86.96 87.13 85.55 85.66 1085016
20130521 85.63 86.00 85.08 85.33 1138090
20130522 85.51 87.09 85.39 86.43 979068
20130523 85.95 86.89 85.50 86.49 1010844
20130524 86.26 86.51 85.51 86.51 1083062
20130528 87.06 87.69 86.57 87.35 1244004
20130529 86.97 87.71 85.90 86.83 2949894
20130530 86.76 88.50 86.62 87.67 2225342
20130531 87.20 87.50 84.72 86.37 2707035
20130603 86.28 86.30 85.06 85.73 2024886
20130604 85.75 86.41 85.53 86.17 1367910
20130605 85.97 86.15 85.14 85.19 1386480
20130606 85.27 85.35 84.42 85.08 1318182
20130607 85.69 86.73 85.62 86.73 1173437
20130610 86.59 86.82 84.79 85.35 1862808
20130611 84.90 86.13 84.59 85.21 937078
20130612 85.69 85.72 84.98 84.98 798833
20130613 84.85 85.25 84.19 85.19 1012185
20130614 85.29 86.62 84.81 86.41 931714
20130617 86.94 87.35 86.51 86.96 740852
20130618 86.97 87.17 86.64 86.86 682046
20130619 86.64 87.28 85.38 85.38 883121
20130620 84.73 85.12 82.53 82.66 1556914
20130621 82.88 84.00 82.59 84.00 3057808
20130624 83.42 84.43 82.92 83.68 1010018
20130625 84.27 84.29 83.38 83.75 919333
20130626 84.14 85.60 84.14 85.27 854131
20130627 85.70 86.38 85.52 86.07 1012082
20130628 85.90 87.03 85.69 86.54 1494188
20130701 86.67 87.62 86.60 87.24 905818
20130702 86.95 87.56 86.66 87.05 920881
20130703 86.79 87.29 86.42 86.43 641914
20130705 86.86 87.30 86.02 87.26 856091
20130708 87.46 88.24 87.39 87.80 964934
20130709 88.21 88.57 87.67 88.02 855369
20130710 87.85 88.25 87.49 87.92 1124535
20130711 88.72 89.23 88.33 89.11 1346863
20130712 89.16 89.17 88.27 88.87 1069237
20130715 89.00 89.42 88.85 89.29 1363164
20130716 89.10 89.82 88.80 89.10 992274
20130717 89.38 89.73 88.46 88.65 869503
20130718 88.75 89.59 88.64 89.42 618082
20130719 89.49 89.84 88.86 89.82 797801
20130722 89.89 90.12 89.48 89.96 515326
20130723 90.17 90.93 90.08 90.72 1055928
20130724 90.84 90.98 89.94 90.02 760454
20130725 90.14 91.11 89.29 91.02 912834
20130726 90.58 91.63 90.23 91.56 581148
20130729 91.61 92.32 91.57 92.05 675031
20130730 92.08 92.49 91.38 91.59 579187
20130731 91.88 92.01 91.37 91.96 939658
20130801 92.55 94.02 92.44 93.97 1529471
20130802 94.07 94.24 93.17 94.24 1128559
20130805 94.03 94.59 93.55 94.44 904787
20130806 94.41 94.93 94.12 94.69 733115
20130807 94.49 94.61 93.89 94.01 668015
20130808 94.11 94.64 93.72 94.41 604360
20130809 94.41 94.99 94.18 94.55 761486
20130812 94.02 94.10 93.36 93.90 501502
20130813 94.09 94.55 93.69 94.34 446203
20130814 94.49 94.49 93.12 93.14 659246
20130815 92.43 93.04 92.30 92.48 751994
20130816 92.19 92.82 91.64 92.25 750137
20130819 92.31 92.41 91.59 91.68 798420
20130820 91.73 92.75 91.70 92.32 611376
20130821 92.28 92.50 91.06 91.27 540518
20130822 91.38 91.86 90.86 91.52 668309
20130823 91.73 93.18 91.44 93.01 801950
20130826 93.06 93.07 90.96 90.96 750526
20130827 90.42 90.66 89.76 89.78 602207
20130828 89.56 89.74 88.66 88.73 1065948
20130829 88.44 89.49 87.92 89.08 999435
20130830 89.25 89.77 88.74 89.58 661842
20130903 90.39 90.55 88.32 88.70 595124
20130904 88.67 88.75 87.94 88.65 939287
20130905 88.50 88.76 87.69 87.87 905209
20130906 87.97 88.88 86.98 88.40 964434
20130909 88.08 88.88 87.99 88.85 837773
20130910 89.13 89.60 88.85 89.13 743444
20130911 89.15 89.37 88.45 89.26 727637
20130912 89.25 89.52 88.76 88.86 661227
20130913 89.27 89.61 89.04 89.22 564229
20130916 90.24 90.69 89.89 90.32 640082
20130917 90.45 91.38 90.37 91.17 670567
20130918 91.08 91.81 90.20 91.79 560534
20130919 91.82 91.89 90.55 91.37 622325
20130920 91.37 91.53 91.01 91.19 776495
20130923 90.92 91.04 89.93 90.76 615448
20130924 90.71 91.17 90.19 90.44 676931
20130925 90.61 90.69 89.75 89.81 662150
20130926 90.03 90.73 89.86 90.71 649217
20130927 90.28 90.72 89.89 90.61 541134
20130930 90.22 90.41 89.68 90.12 597383
20131001 89.89 90.31 89.48 90.20 450500
20131002 90.21 90.21 88.70 89.65 651065
20131003 89.33 89.57 88.36 88.70 588555
20131004 88.56 89.54 88.22 89.41 618630
20131007 89.13 89.59 88.77 89.21 510136
20131008 89.22 90.87 88.96 89.65 868976
20131009 89.72 90.01 88.96 89.29 489505
20131010 89.92 91.36 89.86 91.35 735951
20131011 91.05 91.54 90.73 91.53 369310
20131014 91.07 91.25 90.45 91.11 384296
20131015 90.85 91.34 90.52 90.83 585168
20131016 91.16 92.33 91.06 92.33 808006
20131017 92.13 93.07 91.99 92.78 620375
20131018 92.65 93.60 91.72 93.56 1024891
20131021 93.63 93.84 92.39 93.05 750629
20131022 93.13 94.92 93.05 94.52 847318
20131023 94.36 95.04 93.96 94.36 791481
20131024 94.02 94.15 92.14 93.93 1136669
20131025 94.23 94.71 93.55 94.61 558584
20131028 94.50 97.68 94.38 97.56 1618989
20131029 97.51 98.40 97.20 98.30 713369
20131030 98.46 98.76 97.12 97.37 677957
20131031 97.43 97.66 96.38 96.68 584450
20131101 96.79 97.42 96.09 96.66 588247
20131104 96.81 97.31 95.88 96.30 543803
20131105 96.21 97.40 95.98 96.95 740467
20131106 97.08 97.42 96.65 96.87 597485
20131107 96.76 96.96 94.10 94.21 1084424
20131108 94.18 95.07 93.75 95.04 620683
20131111 95.04 95.30 94.14 94.32 478317
20131112 93.87 94.44 93.57 94.39 535078
20131113 93.74 95.31 93.65 95.30 606107
20131114 95.38 96.14 95.02 96.11 460149
20131115 96.28 96.41 95.19 96.02 568232
20131118 96.09 96.30 94.65 94.99 637311
20131119 94.66 94.68 93.92 93.95 889607
20131120 93.90 94.26 92.47 92.52 1378394
20131121 92.59 94.11 92.55 93.77 682869
20131122 93.92 94.30 93.08 94.29 787439
20131125 94.50 94.91 93.92 94.00 404084
20131126 94.34 95.25 93.87 94.91 987796
20131127 94.99 95.82 94.56 95.69 701352
20131129 95.64 96.12 94.57 94.88 330559
20131202 94.73 95.05 94.09 94.49 535920
20131203 94.29 95.27 94.29 95.04 649782
20131204 94.58 94.88 93.90 94.73 485882
20131205 94.56 94.73 93.70 93.80 721776
20131206 94.60 95.25 94.42 95.14 833596
20131209 95.13 95.82 94.57 94.96 462701
20131210 94.72 94.72 93.49 93.58 564922
20131211 93.82 94.36 93.40 93.78 980035
20131212 93.45 93.86 92.86 92.99 536430
20131213 93.22 93.68 92.69 92.87 669287
20131216 93.27 93.90 92.54 92.84 572274
20131217 93.00 93.28 91.22 92.16 766913
20131218 92.19 93.81 91.56 93.81 887005
20131219 93.83 94.39 93.06 94.26 708399
20131220 94.38 94.81 93.93 94.30 690017
20131223 94.59 94.81 93.08 93.58 576870
20131224 93.57 94.22 93.41 93.96 177993
20131226 94.19 94.46 93.89 94.46 265918
20131227 94.50 94.96 94.19 94.28 321368
20131230 94.38 95.67 94.30 95.54 524789
20131231 95.63 95.82 94.84 95.21 389788
20140102 95.16 95.16 93.91 93.94 769466
20140103 93.92 94.19 93.50 93.82 802450
20140106 93.84 94.22 93.21 93.56 754454
20140107 93.81 95.47 93.81 94.99 1237783
20140108 95.80 96.85 95.05 95.71 1525350
20140109 95.76 96.00 95.19 95.61 847076
20140110 95.64 96.45 95.58 95.83 883533
20140113 95.59 96.67 95.34 95.82 895072
20140114 95.82 96.66 95.72 96.62 878018
20140115 96.82 96.82 95.87 96.16 958590
20140116 96.16 97.48 95.80 97.44 831452
20140117 97.53 97.53 96.35 96.53 746489
20140121 97.09 97.34 95.78 96.70 570538
20140122 96.70 97.91 96.70 97.76 646719
20140123 97.13 97.60 96.72 97.27 808271
20140124 96.67 97.22 96.03 96.08 1033443
20140127 96.13 96.36 95.02 95.44 1161806
20140128 95.25 97.19 95.22 96.73 1105233
20140129 95.96 96.05 94.50 94.71 1716108
20140130 95.68 97.41 94.76 97.19 1073372
20140131 96.09 97.75 95.86 97.34 1179167
20140203 96.92 97.29 95.63 95.92 2122949
20140204 96.21 98.14 96.10 97.93 2131732
20140205 97.36 99.24 96.89 98.62 1978655
20140206 98.70 99.33 97.80 98.51 993310
20140207 98.84 99.20 98.22 98.30 1263823
20140210 98.32 99.98 97.95 99.85 1133826
20140211 99.71 101.70 99.47 101.60 1204288
20140212 101.56 102.51 100.50 100.79 1182026
20140213 100.45 101.94 100.38 101.85 772734
20140214 101.84 103.27 101.68 103.10 1037528
20140218 102.66 103.80 102.44 103.76 1114934
20140219 103.56 104.93 103.02 104.14 1598875
20140220 104.03 106.22 103.97 105.48 1522592
20140221 105.35 106.30 104.48 105.94 1278159
20140224 105.67 106.92 105.42 106.31 1435832
20140225 105.94 106.40 104.80 105.03 2040907
20140226 104.86 105.46 103.84 103.92 2322909
20140227 103.47 104.24 102.92 104.04 1312723
20140228 104.08 104.85 103.48 104.09 1150171
20140303 103.59 104.32 103.11 103.86 793754
20140304 104.46 105.78 104.46 105.39 1018624
20140305 105.36 105.66 104.79 104.91 756242
20140306 105.28 105.32 104.29 104.30 641164
20140307 104.79 105.07 103.42 103.92 1230888
20140310 104.02 104.59 103.47 103.68 936077
20140311 104.03 104.37 103.51 103.73 864509
20140312 103.36 104.35 103.20 104.21 721881
20140313 104.45 104.71 103.59 103.86 810426
20140314 103.72 105.09 103.59 104.47 1021369
20140317 104.88 104.91 103.41 103.60 788061
20140318 103.77 104.58 103.44 104.48 677659
20140319 104.38 104.45 102.03 102.53 1171621
20140320 102.52 103.11 101.95 102.73 727371
20140321 103.48 103.90 102.63 103.13 1329802
20140324 103.13 103.50 101.71 101.82 990972
20140325 102.30 102.67 101.51 101.56 1237191
20140326 101.96 102.26 101.09 101.10 1367314
20140327 101.17 101.84 100.84 101.09 1028688
20140328 101.53 101.88 101.09 101.56 665867
20140331 102.15 102.87 101.88 102.70 707852
20140401 102.06 102.97 101.73 102.41 1185853
20140402 102.45 102.55 101.27 101.53 1256913
20140403 101.89 102.13 100.88 101.18 1177212
20140404 101.39 102.37 101.09 101.29 878944
20140407 101.38 102.03 101.29 101.32 1219502
20140408 101.18 101.18 99.86 100.06 1446507
20140409 98.33 98.95 96.79 97.30 2988268
20140410 97.24 97.95 96.76 97.00 1733490
20140411 96.79 97.34 96.34 96.72 1148849
20140414 96.88 97.99 96.79 97.51 784503
20140415 97.66 97.98 97.14 97.89 965659
20140416 98.30 98.86 97.85 98.83 657022
20140417 98.70 99.00 98.21 98.97 537573
20140421 98.96 99.20 98.39 98.75 783791
20140422 98.84 98.97 98.03 98.14 1140818
20140423 98.36 99.15 98.09 98.52 1132889
20140424 98.37 98.37 93.56 94.45 3137605
20140425 94.48 95.30 93.73 94.79 1885470
20140428 95.02 95.20 94.03 94.79 1541965
20140429 94.83 95.35 94.46 94.57 1038752
20140430 94.44 94.77 94.28 94.67 933637
20140501 94.46 94.73 93.84 94.47 1052070
20140502 94.24 95.89 94.10 95.40 1314757
20140505 95.03 96.69 94.49 96.14 1360605
20140506 95.80 95.99 94.06 94.49 2154054
20140507 94.95 95.41 94.48 95.32 1235259
20140508 95.20 95.61 94.33 94.66 986093
20140509 94.81 94.81 93.78 94.46 1107474
20140512 94.68 94.92 94.27 94.67 832283
20140513 94.71 95.34 94.71 95.31 942583
20140514 95.08 95.24 94.32 94.47 738451
20140515 94.34 95.20 94.20 94.91 1255693
20140516 94.83 95.05 94.46 95.04 886060
20140519 94.27 95.10 94.23 94.82 888602
20140520 94.84 96.09 94.78 95.86 1483714
20140521 96.01 96.26 95.17 95.96 852822
20140522 95.83 96.33 95.39 96.26 1078596
20140523 96.29 96.34 95.82 95.93 650111
20140527 96.17 96.29 95.65 96.00 727392
20140528 96.00 96.38 95.64 95.65 804875
20140529 94.95 95.97 94.73 95.83 940623
20140530 95.89 96.42 95.56 96.23 929597
20140602 96.22 96.31 95.56 95.95 661642
20140603 95.93 96.04 94.96 95.19 1219097
20140604 95.23 96.41 94.84 96.37 995144
20140605 96.28 96.31 95.44 95.95 996662
20140606 96.20 97.14 95.99 97.00 911288
20140609 96.93 97.43 95.97 96.16 632409
20140610 96.02 96.25 95.64 95.92 663969
20140611 95.89 95.98 95.22 95.83 711916
20140612 95.80 95.88 95.27 95.83 777969
20140613 95.72 96.55 95.33 96.53 803560
20140616 96.26 97.12 96.07 96.93 1080517
20140617 96.55 97.45 96.44 97.22 1003540
20140618 96.97 98.19 96.81 98.12 874772
20140619 98.12 98.86 98.12 98.60 787882
20140620 98.90 99.02 98.56 98.99 1629577
20140623 98.86 98.98 97.46 97.66 839368
20140624 97.31 97.50 96.70 96.83 853935
20140625 96.63 96.83 95.90 96.08 788792
20140626 96.23 96.33 95.35 95.46 925753
20140627 95.35 96.01 94.88 95.82 952559
20140630 95.78 96.43 95.57 96.26 881549
20140701 96.63 96.63 95.52 95.81 1078191
20140702 95.80 95.88 94.95 95.67 829253
20140703 95.67 95.79 95.12 95.53 642525
20140707 95.61 96.33 95.55 95.71 662249
20140708 95.70 96.30 95.18 95.83 936577
20140709 95.81 96.20 95.40 95.54 791827
20140710 94.99 95.33 94.66 95.18 721829
20140711 95.05 95.66 94.87 95.35 673781
20140714 95.39 95.72 93.36 93.91 2217580
20140715 93.51 94.45 93.50 93.58 1353530
20140716 92.14 93.09 90.04 91.29 4531052
20140717 91.10 91.52 90.68 91.12 1455087
20140718 91.57 93.01 91.31 92.78 1407040
20140721 92.43 92.82 91.93 92.22 790815
20140722 92.35 92.66 91.96 92.44 838964
20140723 92.44 92.99 92.44 92.93 1102468
20140724 92.44 92.72 90.76 91.29 1748027
20140725 91.29 91.51 90.30 91.48 1615112
20140728 91.42 91.69 90.53 90.78 964394
20140729 90.65 91.21 90.25 90.25 1538842
20140730 90.25 90.45 89.10 89.33 1321970
20140731 89.19 89.32 87.10 87.15 2122597
20140801 87.39 88.26 86.88 88.08 2043596
20140804 88.00 88.52 87.71 88.40 1402286
20140805 88.09 88.42 87.34 87.51 1335828
20140806 87.51 88.97 87.47 88.74 1368905
20140807 88.74 89.14 88.38 88.51 1265324
20140808 88.48 89.47 88.46 89.37 1060691
20140811 89.33 89.87 89.07 89.43 1252275
20140812 89.37 89.99 89.21 89.48 915436
20140813 89.78 89.96 89.27 89.93 968035
20140814 89.94 91.37 89.93 91.27 1927978
20140815 91.36 91.66 89.77 90.38 906838
20140818 90.41 90.85 90.27 90.51 568177
20140819 90.51 91.04 90.31 90.87 847056
20140820 90.95 91.09 90.46 90.91 814687
20140821 90.94 91.49 90.91 91.38 1204965
20140822 91.29 91.47 90.95 91.47 1075539
20140825 91.30 91.81 91.21 91.49 868275
20140826 91.39 91.72 91.16 91.38 832474
20140827 91.36 91.45 90.38 90.88 1346661
20140828 90.76 91.69 90.76 91.42 698120
20140829 91.38 91.43 90.74 90.91 769822
20140902 90.90 91.45 90.67 91.20 959688
20140903 91.47 91.48 90.31 90.39 796170
20140904 90.29 90.33 89.13 89.25 1526370
20140905 89.60 90.12 89.20 90.07 937966
20140908 90.16 92.22 90.01 91.42 2101700
20140909 91.33 91.33 90.08 90.24 1086299
20140910 90.49 91.71 90.24 91.28 1496301
20140911 91.29 91.97 91.00 91.85 867370
20140912 91.83 92.22 91.51 92.15 1383065
20140915 92.22 92.28 91.57 92.10 843134
20140916 92.33 93.88 92.33 93.46 2047998
20140917 93.22 93.60 92.77 93.23 1344650
20140918 93.47 93.71 93.08 93.64 753330
20140919 93.96 93.97 93.11 93.33 930122
20140922 93.40 93.43 92.55 92.82 606002
20140923 92.49 92.74 91.82 91.94 660307
20140924 91.94 93.78 91.94 93.68 1067996
20140925 93.20 93.27 92.19 92.41 921775
20140926 92.19 92.74 91.88 92.69 770426
20140929 92.29 94.16 92.22 93.97 1175600
20140930 94.32 95.11 93.97 94.89 1387591
20141001 94.54 94.85 93.68 93.80 1526370
20141002 93.87 93.95 92.86 93.38 1028072
20141003 93.56 93.56 93.11 93.16 1330168
20141006 93.32 93.75 92.28 92.98 913931
20141007 92.44 92.88 92.03 92.09 895830
20141008 92.16 93.60 92.02 93.57 887483
20141009 93.30 94.29 92.47 92.91 921775
20141010 93.00 93.86 92.69 92.70 1092433
20141013 92.68 92.97 91.70 91.72 1037022
20141014 92.00 92.64 91.81 92.11 722858
20141015 91.52 92.38 90.49 92.05 1313273
20141016 90.86 90.94 89.17 90.58 2070424
20141017 90.98 91.83 90.34 91.49 962303
20141020 91.48 92.85 91.11 92.70 686052
20141021 92.72 93.95 92.52 93.73 917250
20141022 93.91 94.78 93.54 93.66 791444
20141023 94.13 94.42 93.17 93.32 662419
20141024 93.65 93.84 93.14 93.60 911417
20141027 93.77 94.57 93.60 94.31 797477
20141028 94.16 95.01 94.11 94.99 1177008
20141029 92.77 93.76 91.53 93.53 2572544
20141030 92.95 94.47 92.38 94.29 1003233
20141031 94.97 95.46 94.67 95.37 1510380
20141103 95.46 96.14 95.33 95.79 1427213
20141104 95.82 95.93 94.65 94.71 998204
20141105 95.56 95.61 94.42 95.01 1250320
20141106 95.33 96.36 95.25 96.28 1109932
20141107 95.93 96.16 95.48 95.89 926703
20141110 95.96 96.46 95.83 96.04 737139
20141111 96.04 96.45 95.68 95.93 523338
20141112 95.53 96.19 95.20 96.06 727082
20141113 96.11 96.87 95.57 96.10 961901
20141114 96.09 96.16 95.08 95.52 625814
20141117 95.52 96.30 95.51 96.16 645927
20141118 96.01 96.27 95.46 95.97 629635
20141119 95.67 95.96 94.76 95.50 1321922
20141120 95.26 95.60 94.66 94.75 966728
20141121 95.44 96.30 95.27 96.29 1318500
20141124 96.45 96.64 95.99 96.51 1016200
20141125 96.38 97.46 96.23 96.93 1771900
20141126 96.99 98.68 96.99 98.58 1511000
20141128 98.99 100.45 98.51 100.28 931300
20141201 100.24 101.10 99.86 100.20 1465500
20141202 100.02 100.65 99.83 100.47 870500
20141203 100.41 100.47 99.44 99.89 691600
20141204 99.76 99.92 98.98 99.62 1029800
20141205 99.55 99.90 99.31 99.80 574400
20141208 99.80 100.27 99.30 99.62 578700
20141209 99.04 99.62 98.39 99.00 726200
20141210 99.00 99.55 98.44 98.58 753600
20141211 98.76 100.67 98.70 99.58 1307100
20141212 99.41 100.04 98.49 98.52 860200
20141215 99.00 99.32 98.27 98.53 887300
20141216 98.47 99.42 97.70 97.94 812400
20141217 98.47 100.46 98.01 100.33 1053800
20141218 100.80 103.78 100.80 103.78 1656300
20141219 104.27 105.68 103.96 105.27 2689700
20141222 105.39 105.75 104.48 105.01 1074500
20141223 105.90 107.00 105.15 106.64 1249600
20141224 106.63 106.81 106.05 106.28 537500
20141226 106.37 106.73 106.13 106.41 515600
20141229 106.29 106.49 105.64 106.32 483700
20141230 105.94 106.34 105.37 105.65 579100
20141231 105.73 105.87 103.82 103.93 643500