20000103 0.96 0.96 0.95 0.95 0
20000104 0.96 1.00 0.96 0.99 2432575
20000105 0.99 1.00 0.96 0.99 1687866
20000106 0.98 1.00 0.97 1.00 361965
20000107 1.02 1.06 1.01 1.05 1998036
20000110 1.06 1.07 1.03 1.03 2329285
20000111 1.06 1.06 0.98 0.98 1392452
20000112 0.98 1.05 0.98 1.00 111119
20000113 0.94 1.05 0.94 1.00 298426
20000114 1.03 1.03 0.98 1.00 245124
20000117 1.02 1.02 1.02 1.02 1506
20000118 1.02 1.02 0.99 0.99 785061
20000119 0.95 1.01 0.95 0.96 3041471
20000120 0.95 1.03 0.95 0.96 3731975
20000121 1.01 1.01 0.95 0.96 823004
20000124 0.99 0.99 0.95 0.95 623953
20000125 0.98 0.98 0.93 0.95 1776701
20000126 0.95 0.96 0.95 0.95 1282838
20000127 0.95 1.00 0.95 0.97 4321900
20000128 1.01 1.01 0.98 1.00 1847167
20000131 1.01 1.01 0.98 1.00 0
20000201 1.01 1.01 0.98 1.00 0
20000202 1.01 1.01 0.98 1.00 0
20000203 1.01 1.01 0.98 1.00 0
20000204 1.01 1.01 0.98 1.00 0
20000207 1.01 1.01 0.98 1.00 0
20000208 1.01 1.01 0.98 1.00 0
20000209 1.01 1.01 0.98 1.00 0
20000210 1.01 1.01 0.98 1.00 0
20000211 1.01 1.01 0.98 1.00 0
20000214 1.01 1.10 0.99 1.09 7634996
20000215 1.15 1.15 0.99 1.02 4676939
20000216 0.99 1.06 0.95 0.96 2942096
20000217 0.96 0.98 0.90 0.93 7110116
20000218 0.93 0.96 0.90 0.96 1058793
20000221 0.96 0.96 0.90 0.96 3994867
20000222 0.90 0.95 0.90 0.93 1904382
20000223 0.90 0.91 0.86 0.88 3107119
20000224 0.90 0.91 0.88 0.90 1270793
20000225 0.93 0.93 0.88 0.90 1128657
20000228 0.92 0.92 0.87 0.91 1082884
20000229 0.94 0.94 0.90 0.91 661896
20000301 0.89 0.92 0.89 0.92 1273202
20000302 0.92 0.92 0.90 0.91 1347884
20000303 0.90 0.93 0.88 0.91 638107
20000306 0.91 0.91 0.86 0.87 474590
20000307 0.86 0.87 0.83 0.84 3703367
20000308 0.86 0.90 0.85 0.86 1135884
20000309 0.86 0.86 0.84 0.86 698635
20000310 0.87 0.87 0.85 0.86 785964
20000313 0.87 0.87 0.85 0.85 304749
20000314 0.83 0.85 0.82 0.83 1341560
20000315 0.86 0.86 0.80 0.80 1232850
20000316 0.79 0.79 0.74 0.75 3589839
20000317 0.76 0.81 0.75 0.80 2636444
20000320 0.79 0.83 0.78 0.82 920873
20000321 0.80 0.84 0.77 0.83 1921848
20000322 0.82 0.82 0.79 0.81 216517
20000323 0.80 0.89 0.78 0.89 2093496
20000324 0.91 0.95 0.89 0.91 3125488
20000327 0.91 1.00 0.91 0.99 6301567
20000328 1.00 1.02 0.96 0.97 1136787
20000329 0.93 0.96 0.88 0.90 3921691
20000330 0.91 0.93 0.89 0.90 4162901
20000331 0.91 0.96 0.91 0.94 1901371
20000403 0.92 0.96 0.91 0.93 1214480
20000404 0.93 0.93 0.93 0.93 0
20000405 0.96 0.96 0.88 0.92 936532
20000406 0.92 0.94 0.91 0.94 1713161
20000407 0.95 0.95 0.93 0.94 733567
20000410 0.94 0.94 0.93 0.94 678459
20000411 0.94 0.94 0.92 0.94 826316
20000412 0.94 0.96 0.91 0.94 531806
20000413 0.86 0.97 0.86 0.97 1809525
20000414 0.90 0.96 0.90 0.95 346908
20000417 0.88 0.92 0.88 0.92 296920
20000418 0.94 0.98 0.93 0.96 2331393
20000419 0.96 0.96 0.94 0.94 1206350
20000420 0.96 0.96 0.94 0.94 203869
20000421 0.94 0.94 0.94 0.94 0
20000424 0.94 0.94 0.94 0.94 0
20000425 0.94 0.95 0.92 0.92 854924
20000426 0.92 0.92 0.89 0.91 1716474
20000427 0.91 0.91 0.88 0.89 1092219
20000428 0.89 0.90 0.87 0.87 1079572
20000501 0.89 0.90 0.87 0.87 0
20000502 0.89 0.90 0.87 0.87 0
20000503 0.89 0.90 0.87 0.87 0
20000504 0.89 0.90 0.87 0.87 0
20000505 0.89 0.90 0.87 0.87 0
20000508 0.89 0.90 0.81 0.86 1228935
20000509 0.86 0.88 0.86 0.88 106903
20000510 0.84 0.85 0.84 0.85 535721
20000511 0.85 0.85 0.85 0.85 0
20000512 0.86 0.88 0.86 0.86 222238
20000515 0.86 0.87 0.86 0.86 262590
20000516 0.88 0.89 0.86 0.88 318300
20000517 0.87 0.89 0.87 0.89 460437
20000518 0.85 0.90 0.85 0.89 481817
20000519 0.88 0.89 0.88 0.89 756453
20000522 0.90 0.92 0.90 0.91 2602716
20000523 0.92 0.93 0.88 0.89 571556
20000524 0.89 0.93 0.87 0.92 3369107
20000525 0.94 0.94 0.90 0.93 1736951
20000526 0.93 0.94 0.92 0.94 1055782
20000529 0.95 1.03 0.95 1.03 5451762
20000530 1.08 1.10 0.97 1.01 5327091
20000531 1.02 1.10 1.02 1.07 4310758
20000601 1.07 1.10 1.04 1.08 4055997
20000602 1.00 1.08 1.00 1.08 4849791
20000605 1.10 1.18 1.08 1.11 11963219
20000606 1.11 1.11 1.11 1.11 0
20000607 1.21 1.21 1.08 1.10 6757486
20000608 1.06 1.06 0.99 1.01 2989676
20000609 1.03 1.04 0.97 1.01 4775110
20000612 1.00 1.06 0.99 1.04 3059539
20000613 1.05 1.08 1.04 1.07 2425347
20000614 1.08 1.08 1.04 1.05 1255134
20000615 1.05 1.05 1.05 1.05 0
20000616 1.03 1.06 1.03 1.04 785663
20000619 1.04 1.04 0.98 0.99 4265588
20000620 0.98 0.98 0.94 0.96 1455991
20000621 0.96 1.05 0.96 1.04 4138509
20000622 1.06 1.08 1.04 1.04 4947660
20000623 1.03 1.09 1.03 1.08 3226067
20000626 1.11 1.15 1.08 1.14 6736106
20000627 1.12 1.15 1.10 1.15 8254733
20000628 1.15 1.17 1.13 1.14 3550225
20000629 1.17 1.17 1.11 1.14 3109515
20000630 1.10 1.14 1.09 1.13 1718363
20000703 1.14 1.14 1.09 1.12 9420673
20000704 1.13 1.13 1.09 1.11 5337323
20000705 1.13 1.21 1.10 1.17 29889410
20000706 1.17 1.18 1.14 1.17 11854106
20000707 1.16 1.17 1.15 1.17 2776239
20000710 1.17 1.24 1.17 1.24 7186512
20000711 1.22 1.22 1.20 1.22 3352974
20000712 1.22 1.23 1.21 1.22 2885406
20000713 1.22 1.22 1.19 1.20 2022181
20000714 1.20 1.20 1.19 1.20 1616128
20000717 1.20 1.22 1.19 1.21 2310693
20000718 1.21 1.22 1.19 1.20 1269856
20000719 1.19 1.20 1.15 1.17 1112171
20000720 1.18 1.18 1.15 1.17 1763994
20000721 1.15 1.18 1.15 1.16 1348410
20000724 1.16 1.18 1.14 1.16 4017793
20000725 1.17 1.17 1.14 1.17 1772369
20000726 1.18 1.19 1.14 1.18 1848612
20000727 1.20 1.20 1.18 1.19 3449722
20000728 1.19 1.19 1.16 1.19 1155491
20000731 1.19 1.20 1.18 1.19 1895109
20000801 1.19 1.19 1.19 1.19 0
20000802 1.22 1.23 1.19 1.21 2157629
20000803 1.21 1.29 1.20 1.29 6803852
20000804 1.28 1.30 1.25 1.28 5899906
20000807 1.28 1.30 1.27 1.30 2998327
20000808 1.37 1.38 1.33 1.37 10581073
20000809 1.38 1.38 1.35 1.36 4792934
20000810 1.36 1.37 1.34 1.35 3493909
20000811 1.35 1.37 1.35 1.36 9915966
20000814 1.36 1.46 1.36 1.44 6290075
20000815 1.45 1.49 1.41 1.43 4069488
20000816 1.42 1.45 1.41 1.42 4340672
20000817 1.44 1.45 1.42 1.43 2070989
20000818 1.43 1.44 1.39 1.41 3519034
20000821 1.44 1.54 1.42 1.53 8693184
20000822 1.53 1.53 1.53 1.53 0
20000823 1.38 1.43 1.38 1.39 19679734
20000824 1.42 1.42 1.35 1.38 12197490
20000825 1.39 1.39 1.32 1.36 8347490
20000828 1.36 1.36 1.30 1.35 3076014
20000829 1.35 1.40 1.35 1.40 3148792
20000830 1.42 1.42 1.38 1.38 2269106
20000831 1.37 1.37 1.29 1.30 3608851
20000901 1.28 1.33 1.25 1.28 3188935
20000904 1.28 1.33 1.27 1.33 775718
20000905 1.32 1.33 1.26 1.32 1262925
20000906 1.24 1.32 1.24 1.32 1206609
20000907 1.33 1.34 1.31 1.33 1425231
20000908 1.33 1.35 1.31 1.34 2673138
20000911 1.35 1.35 1.31 1.32 1059032
20000912 1.35 1.35 1.28 1.31 1029285
20000913 1.31 1.31 1.31 1.31 0
20000914 1.33 1.33 1.25 1.30 1556057
20000915 1.31 1.31 1.26 1.30 608214
20000918 1.30 1.30 1.25 1.25 1030729
20000919 1.22 1.24 1.18 1.19 2403687
20000920 1.24 1.24 1.18 1.19 1693237
20000921 1.20 1.20 1.16 1.16 1281986
20000922 1.17 1.17 1.14 1.14 944667
20000925 1.13 1.14 1.10 1.11 2472999
20000926 1.09 1.15 1.09 1.13 1827819
20000927 1.15 1.19 1.13 1.19 780917
20000928 1.19 1.19 1.14 1.15 354647
20000929 1.15 1.18 1.15 1.18 1052100
20001002 1.15 1.18 1.15 1.18 0
20001003 1.15 1.18 1.15 1.18 0
20001004 1.15 1.18 1.15 1.18 0
20001005 1.15 1.18 1.15 1.18 0
20001006 1.15 1.18 1.15 1.18 0
20001009 1.13 1.17 1.13 1.16 358401
20001010 1.19 1.22 1.18 1.21 943223
20001011 1.22 1.27 1.22 1.25 3790218
20001012 1.23 1.25 1.18 1.20 3733613
20001013 1.20 1.20 1.17 1.17 2013806
20001016 1.17 1.17 1.17 1.17 0
20001017 1.17 1.17 1.17 1.17 0
20001018 1.17 1.17 1.17 1.17 0
20001019 1.29 1.29 1.21 1.23 5280140
20001020 1.26 1.30 1.24 1.29 5360138
20001023 1.30 1.32 1.29 1.31 3816499
20001024 1.30 1.32 1.28 1.30 814417
20001025 1.32 1.43 1.32 1.43 10497032
20001026 1.48 1.49 1.38 1.39 13268362
20001027 1.33 1.39 1.33 1.37 1904062
20001030 1.37 1.39 1.37 1.39 4322189
20001031 1.40 1.42 1.40 1.42 8006706
20001101 1.42 1.44 1.41 1.42 2321379
20001102 1.42 1.45 1.42 1.44 3021720
20001103 1.46 1.47 1.43 1.46 3806391
20001106 1.46 1.48 1.45 1.46 3267778
20001107 1.45 1.45 1.40 1.40 1636055
20001108 1.42 1.43 1.41 1.41 2531337
20001109 1.42 1.42 1.41 1.42 1422920
20001110 1.46 1.46 1.41 1.42 3143594
20001113 1.42 1.43 1.39 1.40 4997693
20001114 1.41 1.44 1.39 1.41 4561316
20001115 1.41 1.47 1.41 1.46 4338073
20001116 1.44 1.48 1.44 1.46 2062613
20001117 1.46 1.46 1.45 1.46 1240976
20001120 1.46 1.49 1.46 1.48 3135796
20001121 1.49 1.50 1.48 1.50 5042168
20001122 1.50 1.51 1.45 1.50 3295503
20001123 1.48 1.49 1.47 1.47 4033099
20001124 1.49 1.49 1.42 1.43 2334952
20001127 1.42 1.45 1.42 1.43 2957029
20001128 1.44 1.45 1.43 1.44 3465029
20001129 1.43 1.44 1.42 1.42 1908683
20001130 1.47 1.47 1.41 1.42 1952869
20001201 1.44 1.44 1.42 1.44 235950
20001204 1.46 1.46 1.42 1.45 557963
20001205 1.47 1.47 1.44 1.44 1487900
20001206 1.45 1.49 1.45 1.48 2963093
20001207 1.47 1.48 1.44 1.47 286779
20001208 1.48 1.49 1.47 1.47 928782
20001211 1.48 1.48 1.46 1.46 955352
20001212 1.48 1.49 1.46 1.48 1943628
20001213 1.49 1.49 1.45 1.47 2092649
20001214 1.49 1.49 1.45 1.45 3403225
20001215 1.32 1.49 1.32 1.44 1346099
20001218 1.47 1.50 1.44 1.44 5013577
20001219 1.44 1.48 1.44 1.47 2797899
20001220 1.49 1.53 1.44 1.52 4385147
20001221 1.57 1.57 1.52 1.52 2762955
20001222 1.52 1.52 1.51 1.52 2174379
20001225 1.52 1.52 1.52 1.52 0
20001226 1.52 1.52 1.52 1.52 0
20001227 1.59 1.66 1.52 1.55 4680879
20001228 1.56 1.58 1.55 1.57 2908510
20001229 1.59 1.61 1.56 1.60 8568711
20010101 1.59 1.61 1.56 1.60 0
20010102 1.69 1.69 1.62 1.66 1642986
20010103 1.66 1.66 1.58 1.60 2638770
20010104 1.59 1.66 1.59 1.65 2291632
20010105 1.64 1.68 1.64 1.67 5469016
20010108 1.66 1.71 1.61 1.66 2668517
20010109 1.63 1.68 1.62 1.63 3519034
20010110 1.63 1.69 1.63 1.65 1000983
20010111 1.66 1.67 1.66 1.66 946399
20010112 1.65 1.69 1.64 1.64 1236355
20010115 1.64 1.69 1.57 1.62 2155318
20010116 1.61 1.62 1.56 1.61 4983831
20010117 1.61 1.61 1.59 1.61 306706
20010118 1.61 1.62 1.59 1.61 1783921
20010119 1.61 1.66 1.61 1.65 1690927
20010122 1.61 1.66 1.61 1.65 0
20010123 1.61 1.66 1.61 1.65 0
20010124 1.61 1.66 1.61 1.65 0
20010125 1.61 1.66 1.61 1.65 0
20010126 1.61 1.66 1.61 1.65 0
20010129 1.61 1.66 1.61 1.65 0
20010130 1.61 1.66 1.61 1.65 0
20010131 1.61 1.66 1.61 1.65 0
20010201 1.61 1.66 1.61 1.65 0
20010202 1.61 1.66 1.61 1.65 0
20010205 1.63 1.64 1.60 1.60 881419
20010206 1.59 1.59 1.53 1.54 2456826
20010207 1.53 1.56 1.53 1.54 2070989
20010208 1.54 1.54 1.48 1.48 2622598
20010209 1.48 1.51 1.48 1.49 2357768
20010212 1.49 1.49 1.45 1.47 1993879
20010213 1.48 1.50 1.46 1.50 609658
20010214 1.50 1.50 1.49 1.50 125628
20010215 1.50 1.51 1.49 1.49 436955
20010216 1.49 1.50 1.49 1.50 360712
20010219 1.52 1.53 1.48 1.52 657021
20010220 1.52 1.52 1.52 1.52 0
20010221 1.52 1.52 1.52 1.52 0
20010222 1.52 1.52 1.52 1.52 0
20010223 1.52 1.52 1.52 1.52 0
20010226 1.52 1.52 1.52 1.52 0
20010227 1.52 1.52 1.52 1.52 0
20010228 1.68 1.68 1.68 1.68 3754
20010301 1.84 1.84 1.84 1.84 3754
20010302 2.03 2.03 2.03 2.03 578
20010305 2.23 2.23 2.23 2.23 168082
20010306 2.45 2.45 2.45 2.45 456016
20010307 2.70 2.70 2.44 2.48 128463088
20010308 2.48 2.69 2.46 2.60 67198680
20010309 2.62 2.86 2.62 2.86 89200952
20010312 2.89 3.04 2.77 3.00 55133172
20010313 3.00 3.06 2.77 2.85 57279828
20010314 2.86 2.98 2.84 2.98 22381462
20010315 2.98 3.10 2.94 3.09 45757552
20010316 3.11 3.28 3.01 3.26 47202132
20010319 3.32 3.56 3.27 3.55 70742264
20010320 3.59 3.81 3.47 3.72 60026320
20010321 3.77 3.86 3.58 3.83 52521840
20010322 3.83 4.22 3.81 4.21 55306164
20010323 4.21 4.50 3.79 3.79 78394608
20010326 3.64 4.02 3.64 3.94 53667220
20010327 4.01 4.33 3.98 4.33 43674436
20010328 4.41 4.46 4.02 4.16 48661732
20010329 4.12 4.15 3.75 3.77 31599108
20010330 3.77 4.00 3.46 3.98 20276972
20010402 4.00 4.15 3.95 3.98 28368586
20010403 3.98 4.09 3.82 3.88 11923418
20010404 3.87 3.91 3.70 3.77 10188593
20010405 3.74 3.89 3.74 3.89 10866408
20010406 3.92 3.98 3.81 3.84 6519672
20010409 3.91 3.95 3.84 3.91 6576277
20010410 3.94 4.09 3.91 3.98 14812001
20010411 3.98 4.02 3.91 3.97 7670253
20010412 3.81 4.03 3.81 3.94 6777859
20010413 3.94 3.94 3.88 3.93 3754984
20010416 4.01 4.11 3.94 4.08 11566172
20010417 4.08 4.16 4.05 4.13 12905051
20010418 4.15 4.15 4.09 4.12 9791493
20010419 4.12 4.14 4.01 4.05 9339809
20010420 4.10 4.21 4.07 4.11 18294934
20010423 4.09 4.21 4.05 4.20 13112987
20010424 4.22 4.38 4.22 4.32 24623710
20010425 4.33 4.40 4.04 4.09 16076658
20010426 4.08 4.19 4.03 4.08 6641257
20010427 4.12 4.15 4.00 4.11 4487094
20010430 4.13 4.21 4.08 4.18 7703754
20010501 4.13 4.21 4.08 4.18 0
20010502 4.13 4.21 4.08 4.18 0
20010503 4.13 4.21 4.08 4.18 0
20010504 4.13 4.21 4.08 4.18 0
20010507 4.13 4.21 4.08 4.18 0
20010508 4.19 4.29 4.19 4.23 5253282
20010509 4.23 4.29 4.18 4.20 7607872
20010510 4.22 4.26 4.17 4.22 7293368
20010511 4.22 4.26 4.18 4.25 6508409
20010514 4.28 4.45 4.28 4.42 23161224
20010515 4.45 4.49 4.29 4.39 14360028
20010516 4.42 4.43 4.32 4.41 5455153
20010517 4.40 4.42 4.31 4.37 5857163
20010518 4.36 4.42 4.33 4.42 9485653
20010521 4.45 4.64 4.43 4.62 18856940
20010522 4.68 4.88 4.67 4.86 26867400
20010523 4.86 4.97 4.71 4.87 26346982
20010524 4.87 4.87 4.87 4.87 0
20010525 5.00 5.00 4.74 4.92 9365801
20010528 4.91 4.98 4.79 4.85 22875312
20010529 4.88 4.88 4.47 4.51 19992504
20010530 4.50 4.70 4.36 4.68 15707282
20010531 4.71 4.78 4.62 4.74 16769202
20010601 4.81 4.86 4.50 4.58 14532442
20010604 4.56 4.74 4.33 4.34 16300190
20010605 4.31 4.42 4.24 4.31 9057939
20010606 4.33 4.49 4.33 4.49 7475313
20010607 4.54 4.54 4.40 4.48 11690356
20010608 4.48 4.50 4.36 4.37 4586441
20010611 4.39 4.40 3.95 4.07 12009481
20010612 4.07 4.19 3.98 4.15 11187843
20010613 4.17 4.32 4.05 4.31 8935777
20010614 4.29 4.33 4.09 4.09 7120666
20010615 4.07 4.22 4.02 4.19 6125748
20010618 4.19 4.19 4.09 4.12 2651766
20010619 4.11 4.16 4.09 4.12 2638770
20010620 4.16 4.19 4.06 4.07 3048867
20010621 4.09 4.10 4.02 4.08 4009418
20010622 4.12 4.21 4.09 4.18 3765381
20010625 4.29 4.39 4.20 4.38 3243993
20010626 4.38 4.42 4.33 4.36 4650359
20010627 4.36 4.39 4.27 4.28 3074274
20010628 4.33 4.33 4.27 4.29 2585586
20010629 4.32 4.32 4.22 4.25 1137430
20010702 4.21 4.21 4.08 4.13 3488764
20010703 4.12 4.19 4.09 4.13 1784751
20010704 4.14 4.18 4.04 4.04 2775773
20010705 4.03 4.06 3.87 3.89 3158992
20010706 3.87 3.88 3.76 3.76 5220353
20010709 3.80 3.80 3.68 3.73 2787714
20010710 3.73 3.97 3.73 3.96 2683096
20010711 3.94 3.95 3.74 3.75 3056364
20010712 3.73 3.84 3.69 3.80 1533441
20010713 3.83 3.87 3.77 3.80 772406
20010716 3.87 3.88 3.76 3.80 1351214
20010717 3.80 3.80 3.68 3.75 1607640
20010718 3.76 3.77 3.68 3.71 1189170
20010719 3.69 3.70 3.34 3.49 5927942
20010720 3.48 3.59 3.40 3.52 6895938
20010723 3.58 3.59 3.49 3.52 870770
20010724 3.57 3.57 3.40 3.40 3910645
20010725 3.34 3.41 3.10 3.11 6663107
20010726 3.11 3.25 3.05 3.22 6145706
20010727 3.23 3.46 3.12 3.31 7704449
20010730 3.30 3.38 3.15 3.15 3071431
20010731 3.13 3.23 2.99 3.04 2188438
20010801 3.08 3.13 2.99 3.11 4047956
20010802 3.11 3.11 2.85 2.97 5038126
20010803 2.97 3.02 2.94 2.97 1996260
20010806 2.95 2.95 2.73 2.74 5091856
20010807 2.71 2.81 2.53 2.74 5393484
20010808 2.73 2.81 2.67 2.78 2605770
20010809 2.79 3.05 2.79 3.05 7843465
20010810 3.13 3.19 3.03 3.16 14355615
20010813 3.24 3.48 3.13 3.28 8611038
20010814 3.24 3.33 3.18 3.25 6217915
20010815 3.26 3.29 3.17 3.28 4944027
20010816 3.27 3.30 3.15 3.16 3042719
20010817 3.16 3.19 3.10 3.17 2597810
20010820 3.17 3.46 3.15 3.38 7653846
20010821 3.39 3.43 3.34 3.36 3693735
20010822 3.38 3.38 3.24 3.33 3999058
20010823 3.32 3.43 3.25 3.41 5557517
20010824 3.43 3.46 3.33 3.35 3212153
20010827 3.34 3.35 3.22 3.22 3443847
20010828 3.17 3.26 3.13 3.21 3933672
20010829 3.21 3.30 3.21 3.26 2680253
20010830 3.27 3.29 3.23 3.23 1931727
20010831 3.17 3.23 3.13 3.15 2419563
20010903 3.10 3.20 3.10 3.11 4780278
20010904 3.11 3.26 3.11 3.24 4634723
20010905 3.28 3.28 3.22 3.22 2476988
20010906 3.22 3.26 3.19 3.26 1725619
20010907 3.26 3.26 3.16 3.17 2868167
20010910 3.16 3.25 3.11 3.23 2183889
20010911 3.24 3.29 3.23 3.25 1563860
20010912 3.16 3.19 3.04 3.13 6663391
20010913 3.15 3.17 3.12 3.14 1273319
20010914 3.13 3.13 2.97 2.98 2819554
20010917 2.96 2.96 2.75 2.75 6455578
20010918 2.76 2.89 2.74 2.81 4159964
20010919 2.88 2.91 2.82 2.89 2530150
20010920 2.88 2.94 2.85 2.88 1271614
20010921 2.83 2.84 2.75 2.75 2228806
20010924 2.76 2.77 2.69 2.69 1560164
20010925 2.75 2.85 2.70 2.74 3092753
20010926 2.74 2.74 2.70 2.74 2449981
20010927 2.76 2.87 2.73 2.84 1306581
20010928 2.84 2.89 2.84 2.87 2156029
20011001 2.84 2.89 2.84 2.87 0
20011002 2.84 2.89 2.84 2.87 0
20011003 2.84 2.89 2.84 2.87 0
20011004 2.84 2.89 2.84 2.87 0
20011005 2.84 2.89 2.84 2.87 0
20011008 2.88 2.88 2.80 2.85 2751609
20011009 2.85 2.97 2.85 2.94 1987447
20011010 2.91 2.92 2.85 2.91 952360
20011011 2.94 2.94 2.83 2.91 1231245
20011012 2.91 3.02 2.84 2.99 4968475
20011015 2.99 2.99 2.92 2.97 2281399
20011016 2.97 2.99 2.91 2.93 1533441
20011017 2.92 2.95 2.91 2.93 414774
20011018 2.92 2.94 2.83 2.85 1430814
20011019 2.81 2.86 2.74 2.80 2254108
20011022 2.80 2.80 2.80 2.80 0
20011023 2.92 3.08 2.92 3.08 13471200
20011024 3.13 3.15 3.04 3.06 15973205
20011025 3.03 3.03 2.91 2.94 4402461
20011026 2.97 2.97 2.91 2.95 1604513
20011029 2.95 2.99 2.94 2.95 793444
20011030 2.93 2.94 2.92 2.92 595012
20011031 2.92 2.94 2.87 2.94 1009501
20011101 2.95 3.01 2.92 2.95 1330177
20011102 2.95 2.97 2.93 2.93 871622
20011105 2.92 2.95 2.92 2.94 570847
20011106 2.95 3.01 2.93 2.96 1893064
20011107 2.97 2.99 2.83 2.84 3690323
20011108 2.81 2.88 2.81 2.88 1723345
20011109 2.85 2.88 2.74 2.87 4002470
20011112 2.98 2.98 2.80 2.85 1912680
20011113 2.81 2.83 2.81 2.82 568004
20011114 2.85 2.85 2.82 2.82 219469
20011115 2.85 2.88 2.81 2.83 896924
20011116 3.05 3.06 2.89 2.89 4129830
20011119 2.91 2.92 2.86 2.92 4129830
20011120 2.94 3.01 2.94 2.99 471631
20011121 2.99 3.01 2.94 2.96 863378
20011122 2.98 2.98 2.97 2.98 577670
20011123 2.97 3.03 2.97 3.03 2566823
20011126 3.00 3.02 2.98 2.99 1043331
20011127 2.99 3.03 2.99 3.01 1576084
20011128 3.01 3.08 3.01 3.05 3672697
20011129 3.04 3.12 3.04 3.10 4640409
20011130 3.10 3.18 3.10 3.17 3119476
20011203 3.17 3.31 3.17 3.29 6748109
20011204 3.30 3.30 3.22 3.28 4157406
20011205 3.29 3.29 3.18 3.19 4598050
20011206 3.16 3.24 3.16 3.23 1977213
20011207 3.23 3.26 3.21 3.26 3150179
20011210 3.27 3.30 3.22 3.27 4092873
20011211 3.29 3.29 3.20 3.22 3090763
20011212 3.22 3.22 3.16 3.16 3151032
20011213 3.16 3.22 3.10 3.11 2069321
20011214 3.10 3.15 3.10 3.11 1590867
20011217 3.17 3.17 3.10 3.13 1499327
20011218 3.13 3.19 3.12 3.19 1702023
20011219 3.19 3.20 3.13 3.16 1331598
20011220 3.15 3.15 3.10 3.11 2077566
20011221 3.16 3.16 3.11 3.16 668358
20011224 3.18 3.18 3.10 3.12 1420864
20011225 3.12 3.16 3.12 3.16 1789015
20011226 3.15 3.22 3.15 3.22 1512120
20011227 3.20 3.23 3.19 3.20 1624697
20011228 3.18 3.22 3.17 3.22 846890
20011231 3.24 3.27 3.22 3.25 2953737
20020101 3.24 3.27 3.22 3.25 0
20020102 3.24 3.27 3.22 3.25 0
20020103 3.24 3.27 3.22 3.25 0
20020104 3.26 3.26 3.19 3.20 1415747
20020107 3.15 3.21 3.14 3.21 958330
20020108 3.20 3.20 3.03 3.03 2229659
20020109 3.01 3.08 2.92 2.95 3609870
20020110 2.95 3.02 2.91 2.99 2553746
20020111 2.99 2.99 2.93 2.94 1145106
20020114 2.94 2.94 2.80 2.83 4316038
20020115 2.75 2.86 2.75 2.82 1441901
20020116 2.83 2.90 2.82 2.89 1058967
20020117 2.87 2.87 2.76 2.81 1564713
20020118 2.80 2.86 2.76 2.80 2814436
20020121 2.81 2.81 2.68 2.72 1975507
20020122 2.73 2.80 2.64 2.67 2511387
20020123 2.66 2.81 2.55 2.80 5280338
20020124 2.72 2.85 2.71 2.81 2816426
20020125 2.82 2.83 2.77 2.81 1107865
20020128 2.79 2.80 2.53 2.53 5570594
20020129 2.54 2.60 2.46 2.47 6109601
20020130 2.53 2.59 2.47 2.50 3297155
20020131 2.60 2.75 2.57 2.75 8052984
20020201 2.79 2.87 2.75 2.80 5488720
20020204 2.85 2.86 2.75 2.86 2627660
20020205 2.86 2.87 2.78 2.83 2109690
20020206 2.83 2.86 2.78 2.78 3259061
20020207 2.80 2.86 2.78 2.86 1665919
20020208 2.85 2.87 2.82 2.84 2059371
20020211 2.85 2.87 2.82 2.84 0
20020212 2.85 2.87 2.82 2.84 0
20020213 2.85 2.87 2.82 2.84 0
20020214 2.85 2.87 2.82 2.84 0
20020215 2.85 2.87 2.82 2.84 0
20020218 2.85 2.87 2.82 2.84 0
20020219 2.85 2.87 2.82 2.84 0
20020220 2.85 2.87 2.82 2.84 0
20020221 2.85 2.87 2.82 2.84 0
20020222 2.85 2.87 2.82 2.84 0
20020225 2.93 2.93 2.84 2.86 1568409
20020226 2.84 2.85 2.77 2.85 657839
20020227 2.82 2.85 2.78 2.79 1367702
20020228 2.82 2.85 2.79 2.81 765868
20020301 2.80 2.81 2.78 2.80 504893
20020304 2.80 2.81 2.77 2.81 699061
20020305 2.82 2.92 2.82 2.89 2352471
20020306 2.85 2.95 2.85 2.89 3113506
20020307 2.95 2.95 2.88 2.91 1533441
20020308 2.95 2.98 2.91 2.94 2989841
20020311 2.95 2.99 2.92 2.97 3555571
20020312 2.98 2.98 2.89 2.91 2750188
20020313 2.91 2.94 2.85 2.85 2159156
20020314 2.84 2.91 2.84 2.91 1517237
20020315 2.95 2.95 2.82 2.82 1539980
20020318 2.86 2.87 2.82 2.83 2040609
20020319 2.84 2.89 2.83 2.89 1256546
20020320 2.91 2.94 2.88 2.89 2147785
20020321 2.92 2.92 2.86 2.90 583924
20020322 2.88 2.89 2.86 2.88 673759
20020325 2.88 2.88 2.87 2.88 676602
20020326 2.87 2.88 2.83 2.84 1360880
20020327 2.87 2.87 2.84 2.86 750801
20020328 2.86 2.92 2.86 2.92 1015187
20020329 2.91 2.92 2.86 2.88 669779
20020401 2.91 2.92 2.88 2.91 1389308
20020402 2.92 2.93 2.87 2.88 1027411
20020403 2.88 2.94 2.88 2.92 1476300
20020404 2.90 2.94 2.88 2.92 902325
20020405 2.94 2.95 2.89 2.90 1074034
20020408 2.90 2.90 2.87 2.88 1062663
20020409 2.88 2.91 2.87 2.91 618323
20020410 2.90 2.90 2.88 2.90 547820
20020411 2.90 2.91 2.88 2.88 535596
20020412 2.90 2.90 2.87 2.89 211225
20020415 2.88 2.88 2.76 2.78 1835638
20020416 2.81 2.81 2.73 2.74 1614179
20020417 2.78 2.78 2.74 2.76 582787
20020418 2.78 2.78 2.68 2.68 1645735
20020419 2.69 2.76 2.66 2.75 2261784
20020422 2.71 2.74 2.67 2.71 600697
20020423 2.71 2.75 2.67 2.69 2149490
20020424 2.75 2.75 2.68 2.73 287414
20020425 2.74 2.74 2.69 2.73 667789
20020426 2.79 2.79 2.76 2.78 705883
20020429 2.78 2.80 2.78 2.79 856555
20020430 2.78 2.78 2.71 2.77 820451
20020501 2.78 2.78 2.71 2.77 0
20020502 2.78 2.78 2.71 2.77 0
20020503 2.78 2.78 2.71 2.77 0
20020506 2.78 2.78 2.71 2.77 0
20020507 2.78 2.78 2.71 2.77 0
20020508 2.78 2.81 2.75 2.77 827842
20020509 2.78 2.79 2.76 2.77 1121795
20020510 2.76 2.76 2.72 2.76 596433
20020513 2.76 2.76 2.73 2.74 239085
20020514 2.74 2.74 2.68 2.69 902894
20020515 2.71 2.74 2.67 2.71 936724
20020516 2.71 2.72 2.68 2.70 697639
20020517 2.72 2.72 2.68 2.70 954066
20020520 2.70 2.70 2.70 2.70 0
20020521 2.91 2.91 2.68 2.76 2275998
20020522 2.74 2.74 2.71 2.73 472768
20020523 2.75 2.75 2.71 2.73 467651
20020524 2.73 2.73 2.68 2.72 382934
20020527 2.73 2.73 2.67 2.69 995287
20020528 2.69 2.70 2.68 2.68 279454
20020529 2.77 2.77 2.60 2.60 1833079
20020530 2.62 2.62 2.54 2.58 774112
20020531 2.58 2.62 2.58 2.60 387198
20020603 2.60 2.60 2.55 2.57 420460
20020604 2.58 2.60 2.54 2.58 241075
20020605 2.58 2.58 2.55 2.58 259554
20020606 2.57 2.65 2.56 2.63 523087
20020607 2.67 2.67 2.62 2.64 609226
20020610 2.61 2.66 2.60 2.66 200991
20020611 2.62 2.67 2.62 2.67 362750
20020612 2.66 2.66 2.62 2.66 241075
20020613 2.65 2.66 2.62 2.64 275758
20020614 2.63 2.64 2.61 2.63 358770
20020617 2.67 2.67 2.62 2.62 12692606
20020618 2.65 2.66 2.64 2.66 433935
20020619 2.66 2.67 2.63 2.63 149509
20020620 2.64 2.67 2.63 2.64 441920
20020621 2.64 2.73 2.64 2.71 1230768
20020624 2.97 2.98 2.88 2.98 13784603
20020625 3.04 3.04 2.88 2.91 5369674
20020626 2.92 2.92 2.87 2.92 1378626
20020627 2.91 2.92 2.88 2.90 1060058
20020628 2.88 2.93 2.87 2.90 1254172
20020701 2.90 2.90 2.84 2.87 667699
20020702 2.83 2.94 2.83 2.93 2135259
20020703 2.95 3.01 2.94 3.01 4779346
20020704 3.09 3.09 2.97 2.97 5296433
20020705 3.00 3.05 2.97 3.04 2065873
20020708 3.08 3.08 3.02 3.03 4299429
20020709 3.01 3.03 2.95 2.95 1366786
20020710 2.98 2.98 2.94 2.95 804267
20020711 2.95 2.99 2.93 2.96 1034451
20020712 2.97 2.97 2.94 2.96 1006642
20020715 2.95 2.95 2.89 2.92 1241231
20020716 2.93 2.94 2.92 2.92 983789
20020717 2.95 3.00 2.91 2.99 621992
20020718 2.97 3.00 2.96 2.97 1001686
20020719 2.98 2.99 2.97 2.97 1267664
20020722 2.98 2.98 2.91 2.92 1022061
20020723 2.92 2.93 2.88 2.90 502495
20020724 2.93 2.93 2.89 2.89 605197
20020725 2.92 2.92 2.89 2.91 374462
20020726 2.89 2.92 2.87 2.88 839786
20020729 2.85 2.90 2.85 2.88 275064
20020730 2.90 2.92 2.87 2.89 329031
20020731 2.91 2.91 2.87 2.89 203201
20020801 2.87 2.88 2.86 2.88 221924
20020802 2.89 2.91 2.86 2.89 463121
20020805 2.91 2.91 2.87 2.87 59473
20020806 2.87 2.90 2.87 2.89 306178
20020807 2.87 2.89 2.77 2.89 301222
20020808 2.89 2.89 2.88 2.88 696609
20020809 2.90 2.90 2.85 2.87 481844
20020812 2.87 2.87 2.83 2.85 473584
20020813 2.83 2.84 2.81 2.83 576011
20020814 2.82 2.83 2.81 2.82 465049
20020815 2.81 2.82 2.78 2.82 1247289
20020816 2.82 2.84 2.78 2.83 598864
20020819 2.80 2.84 2.80 2.82 288005
20020820 2.81 2.81 2.76 2.80 4426635
20020821 2.78 2.80 2.76 2.79 495061
20020822 2.81 2.82 2.78 2.81 1558422
20020823 2.83 2.83 2.80 2.82 378317
20020826 2.82 2.82 2.80 2.81 512958
20020827 2.82 2.83 2.81 2.83 716984
20020828 2.84 2.84 2.82 2.83 317191
20020829 2.83 2.84 2.81 2.83 723593
20020830 2.81 2.83 2.81 2.82 323524
20020902 2.81 2.83 2.80 2.81 245328
20020903 2.83 2.83 2.81 2.82 102977
20020904 2.82 2.82 2.79 2.79 560316
20020905 2.78 2.79 2.76 2.79 580691
20020906 2.79 2.81 2.77 2.80 60850
20020909 2.78 2.78 2.76 2.76 431182
20020910 2.76 2.77 2.76 2.77 155842
20020911 2.79 2.79 2.73 2.78 375288
20020912 2.78 2.79 2.78 2.79 152538
20020913 2.79 2.79 2.78 2.79 75443
20020916 2.79 2.79 2.73 2.75 317191
20020917 2.77 2.77 2.67 2.76 414386
20020918 2.73 2.76 2.73 2.74 138496
20020919 2.74 2.79 2.73 2.79 369230
20020920 2.78 2.78 2.73 2.77 69661
20020923 2.76 2.76 2.73 2.76 137670
20020924 2.76 2.77 2.74 2.76 114817
20020925 2.76 2.76 2.74 2.76 288005
20020926 2.75 2.76 2.74 2.76 133540
20020927 2.76 2.76 2.76 2.76 112339
20020930 2.76 2.76 2.76 2.76 0
20021001 2.76 2.76 2.76 2.76 0
20021002 2.76 2.76 2.76 2.76 0
20021003 2.76 2.76 2.76 2.76 0
20021004 2.76 2.76 2.76 2.76 0
20021007 2.76 2.76 2.76 2.76 0
20021008 2.69 2.72 2.67 2.71 1899568
20021009 2.72 2.72 2.65 2.67 594458
20021010 2.66 2.66 2.60 2.61 789674
20021011 2.63 2.63 2.57 2.60 610979
20021014 2.57 2.59 2.55 2.58 531956
20021015 2.59 2.59 2.55 2.58 359869
20021016 2.60 2.63 2.58 2.60 407778
20021017 2.59 2.59 2.47 2.49 1078505
20021018 2.49 2.49 2.45 2.49 1091722
20021021 2.51 2.51 2.45 2.47 582068
20021022 2.50 2.51 2.47 2.50 520943
20021023 2.50 2.50 2.49 2.50 73791
20021024 2.49 2.50 2.48 2.49 91413
20021025 2.49 2.50 2.46 2.47 245878
20021028 2.47 2.47 2.38 2.42 581242
20021029 2.43 2.43 2.36 2.38 547100
20021030 2.36 2.36 2.31 2.35 413009
20021031 2.39 2.39 2.28 2.31 694682
20021101 2.34 2.34 2.27 2.31 526174
20021104 2.31 2.32 2.27 2.32 618964
20021105 2.34 2.36 2.33 2.34 1901771
20021106 2.34 2.38 2.34 2.37 2554877
20021107 2.37 2.38 2.35 2.36 741765
20021108 2.39 2.39 2.26 2.28 560867
20021111 2.31 2.31 2.20 2.22 663293
20021112 2.19 2.23 2.14 2.14 1062536
20021113 2.14 2.20 2.14 2.20 500017
20021114 2.19 2.20 2.15 2.18 673481
20021115 2.18 2.23 2.18 2.20 782515
20021118 2.22 2.23 2.16 2.21 251660
20021119 2.21 2.23 2.19 2.23 317742
20021120 2.23 2.23 2.18 2.21 412183
20021121 2.20 2.20 2.16 2.20 580691
20021122 2.15 2.20 2.15 2.18 561693
20021125 2.19 2.19 2.15 2.18 286078
20021126 2.19 2.21 2.16 2.17 237893
20021127 2.17 2.19 2.16 2.18 1082085
20021128 2.20 2.21 2.18 2.21 350507
20021129 2.23 2.25 2.21 2.24 1088968
20021202 2.24 2.24 2.20 2.20 1325485
20021203 2.21 2.22 2.20 2.22 167682
20021204 2.22 2.25 2.22 2.23 254965
20021205 2.22 2.24 2.22 2.24 427327
20021206 2.23 2.26 2.23 2.25 882188
20021209 2.25 2.26 2.24 2.25 262674
20021210 2.24 2.28 2.24 2.25 403373
20021211 2.24 2.24 2.23 2.24 275615
20021212 2.25 2.27 2.22 2.26 508552
20021213 2.22 2.27 2.22 2.26 545448
20021216 2.28 2.28 2.26 2.28 197969
20021217 2.27 2.28 2.25 2.28 386852
20021218 2.29 2.29 2.26 2.28 515986
20021219 2.27 2.27 2.25 2.26 260471
20021220 2.26 2.28 2.26 2.26 632180
20021223 2.26 2.31 2.26 2.28 224126
20021224 2.29 2.29 2.25 2.29 315815
20021225 2.29 2.29 2.26 2.27 112063
20021226 2.27 2.27 2.24 2.25 376665
20021227 2.22 2.24 2.20 2.24 222750
20021230 2.22 2.22 2.20 2.21 164653
20021231 2.22 2.22 2.19 2.21 329306
20030101 2.22 2.22 2.19 2.21 0
20030102 2.20 2.23 2.19 2.20 237343
20030103 2.20 2.22 2.20 2.21 105730
20030106 2.22 2.22 2.22 2.22 115918
20030107 2.22 2.23 2.20 2.23 176217
20030108 2.21 2.28 2.21 2.28 503046
20030109 2.29 2.30 2.25 2.28 704594
20030110 2.27 2.28 2.26 2.27 405025
20030113 2.27 2.29 2.25 2.28 242299
20030114 2.27 2.43 2.27 2.41 2589845
20030115 2.43 2.43 2.34 2.37 1419927
20030116 2.34 2.39 2.34 2.38 427327
20030117 2.38 2.38 2.35 2.37 245878
20030120 2.37 2.38 2.34 2.37 652555
20030121 2.38 2.39 2.34 2.34 1095301
20030122 2.34 2.36 2.34 2.36 338117
20030123 2.34 2.37 2.32 2.34 584271
20030124 2.32 2.38 2.32 2.38 509103
20030127 2.39 2.42 2.38 2.40 698812
20030128 2.40 2.40 2.37 2.39 309757
20030129 2.42 2.42 2.37 2.41 1267939
20030130 2.42 2.42 2.37 2.41 0
20030131 2.42 2.42 2.37 2.41 0
20030203 2.42 2.42 2.37 2.41 0
20030204 2.42 2.42 2.37 2.41 0
20030205 2.42 2.42 2.37 2.41 0
20030206 2.42 2.42 2.37 2.41 0
20030207 2.42 2.42 2.37 2.41 0
20030210 2.39 2.39 2.35 2.38 668525
20030211 2.38 2.39 2.36 2.38 307554
20030212 2.40 2.40 2.37 2.39 357666
20030213 2.40 2.42 2.39 2.40 1381379
20030214 2.40 2.40 2.38 2.39 143727
20030217 2.40 2.40 2.37 2.38 132714
20030218 2.38 2.38 2.34 2.35 502220
20030219 2.35 2.36 2.34 2.36 210635
20030220 2.38 2.39 2.35 2.37 239545
20030221 2.34 2.34 2.23 2.31 1341455
20030224 2.30 2.31 2.30 2.30 260471
20030225 2.32 2.32 2.30 2.31 446326
20030226 2.34 2.34 2.31 2.32 365651
20030227 2.32 2.34 2.32 2.33 205954
20030228 2.33 2.34 2.31 2.34 279470
20030303 2.32 2.34 2.32 2.34 182550
20030304 2.37 2.37 2.33 2.35 502220
20030305 2.35 2.35 2.32 2.34 351884
20030306 2.34 2.34 2.30 2.32 806470
20030307 2.31 2.31 2.29 2.31 508828
20030310 2.31 2.32 2.24 2.27 449905
20030311 2.26 2.26 2.25 2.25 153640
20030312 2.26 2.26 2.24 2.25 145104
20030313 2.25 2.26 2.24 2.24 241198
20030314 2.24 2.27 2.24 2.27 651729
20030317 2.26 2.26 2.24 2.25 267079
20030318 2.26 2.27 2.23 2.23 740939
20030319 2.23 2.23 2.18 2.20 1056478
20030320 2.20 2.22 2.16 2.22 1062536
20030321 2.22 2.23 2.18 2.23 325727
20030324 2.23 2.24 2.22 2.24 425124
20030325 2.24 2.24 2.22 2.22 305352
20030326 2.18 2.22 2.18 2.20 295990
20030327 2.20 2.27 2.20 2.26 850249
20030328 2.26 2.26 2.22 2.24 1621475
20030331 2.22 2.31 2.22 2.28 3571155
20030401 2.28 2.31 2.28 2.29 1595318
20030402 2.28 2.31 2.28 2.29 952950
20030403 2.28 2.32 2.28 2.31 2056787
20030404 2.32 2.46 2.32 2.44 6047560
20030407 2.46 2.53 2.42 2.43 3847045
20030408 2.43 2.43 2.39 2.40 1417173
20030409 2.41 2.54 2.41 2.53 3766371
20030410 2.53 2.53 2.46 2.48 2407019
20030411 2.48 2.52 2.46 2.50 3002303
20030414 2.50 2.55 2.47 2.53 3476438
20030415 2.52 2.61 2.49 2.60 6014519
20030416 2.60 2.61 2.51 2.51 5033759
20030417 2.51 2.55 2.50 2.52 2537530
20030418 2.55 2.55 2.50 2.50 1831284
20030421 2.48 2.54 2.46 2.53 4133123
20030422 2.54 2.54 2.51 2.52 1417173
20030423 2.52 2.52 2.45 2.45 1615693
20030424 2.43 2.44 2.38 2.41 3837959
20030425 2.42 2.43 2.38 2.41 1379727
20030428 2.40 2.46 2.36 2.46 1568610
20030429 2.46 2.46 2.37 2.43 1109894
20030430 2.44 2.45 2.38 2.43 1143210
20030501 2.44 2.45 2.38 2.43 0
20030502 2.44 2.45 2.38 2.43 0
20030505 2.44 2.45 2.38 2.43 0
20030506 2.44 2.45 2.38 2.43 0
20030507 2.44 2.45 2.38 2.43 0
20030508 2.44 2.45 2.38 2.43 0
20030509 2.44 2.45 2.38 2.43 0
20030512 2.43 2.47 2.42 2.46 905041
20030513 2.48 2.48 2.33 2.36 1440302
20030514 2.36 2.42 2.34 2.39 2144896
20030515 2.37 2.46 2.37 2.43 1467010
20030516 2.43 2.47 2.41 2.46 2269900
20030519 2.47 2.49 2.46 2.47 1226638
20030520 2.47 2.47 2.41 2.45 906418
20030521 2.45 2.45 2.45 2.45 0
20030522 2.41 2.45 2.41 2.45 362898
20030523 2.46 2.49 2.44 2.47 1841472
20030526 2.47 2.52 2.47 2.52 2161692
20030527 2.51 2.53 2.50 2.51 1246738
20030528 2.51 2.55 2.51 2.52 1919943
20030529 2.53 2.54 2.50 2.52 2416105
20030530 2.56 2.60 2.55 2.60 5956147
20030602 2.60 2.67 2.60 2.64 4967953
20030603 2.65 2.65 2.57 2.58 3475612
20030604 2.61 2.61 2.54 2.59 1735466
20030605 2.59 2.61 2.59 2.59 3554359
20030606 2.50 2.58 2.50 2.50 1372648
20030609 2.51 2.51 2.42 2.48 810663
20030610 2.47 2.52 2.47 2.48 366755
20030611 2.54 2.55 2.49 2.54 2211935
20030612 2.54 2.55 2.51 2.52 367426
20030613 2.54 2.54 2.52 2.52 522179
20030616 2.55 2.55 2.50 2.52 464705
20030617 2.51 2.53 2.49 2.49 1041226
20030618 2.51 2.53 2.49 2.50 532689
20030619 2.51 2.53 2.48 2.50 1068509
20030620 2.54 2.58 2.50 2.52 787629
20030623 2.52 2.53 2.48 2.48 622589
20030624 2.50 2.50 2.47 2.50 185167
20030625 2.50 2.51 2.49 2.50 850469
20030626 2.52 2.52 2.49 2.50 447262
20030627 2.51 2.51 2.46 2.50 506524
20030630 2.50 2.50 2.46 2.46 345286
20030701 2.50 2.50 2.45 2.45 786958
20030702 2.46 2.47 2.45 2.46 334552
20030703 2.46 2.58 2.45 2.58 3089240
20030704 2.56 2.61 2.51 2.60 3890510
20030707 2.57 2.66 2.54 2.65 3877763
20030708 2.65 2.66 2.62 2.63 1361242
20030709 2.63 2.64 2.60 2.63 2729641
20030710 2.62 2.68 2.62 2.67 2936052
20030711 2.67 2.67 2.64 2.67 1842720
20030714 2.68 2.73 2.68 2.72 3461809
20030715 2.72 2.79 2.71 2.75 3575414
20030716 2.79 2.79 2.74 2.76 1566088
20030717 2.76 2.79 2.75 2.77 3948207
20030718 2.77 2.77 2.65 2.66 4248320
20030721 2.50 2.66 2.50 2.62 2051815
20030722 2.53 2.68 2.53 2.63 2102132
20030723 2.65 2.66 2.59 2.64 1166460
20030724 2.64 2.64 2.60 2.61 472532
20030725 2.62 2.63 2.57 2.61 1133586
20030728 2.59 2.59 2.54 2.55 1229076
20030729 2.57 2.59 2.55 2.57 1406416
20030730 2.58 2.58 2.53 2.55 789641
20030731 2.58 2.62 2.54 2.61 1404627
20030801 2.61 2.64 2.58 2.62 1123299
20030804 2.62 2.69 2.62 2.67 2904520
20030805 2.67 2.69 2.65 2.66 1459640
20030806 2.66 2.66 2.64 2.64 684535
20030807 2.64 2.66 2.63 2.63 1813201
20030808 2.63 2.63 2.58 2.59 1703621
20030811 2.58 2.66 2.57 2.65 1970413
20030812 2.64 2.66 2.62 2.64 1123970
20030813 2.63 2.68 2.61 2.62 564221
20030814 2.67 2.67 2.62 2.63 632876
20030815 2.66 2.66 2.62 2.62 603580
20030818 2.62 2.64 2.62 2.62 543871
20030819 2.59 2.61 2.50 2.51 2455022
20030820 2.52 2.52 2.45 2.46 2722037
20030821 2.46 2.50 2.46 2.48 635560
20030822 2.50 2.51 2.47 2.51 1241376
20030825 2.51 2.51 2.49 2.50 282893
20030826 2.48 2.51 2.47 2.51 525757
20030827 2.53 2.53 2.49 2.51 298547
20030828 2.51 2.51 2.51 2.51 0
20030829 2.54 2.54 2.48 2.51 1060682
20030901 2.47 2.55 2.47 2.55 688113
20030902 2.55 2.56 2.52 2.53 519495
20030903 2.54 2.54 2.50 2.54 220724
20030904 2.52 2.54 2.51 2.51 351101
20030905 2.51 2.51 2.48 2.48 734852
20030908 2.48 2.50 2.48 2.50 771304
20030909 2.50 2.50 2.47 2.48 339025
20030910 2.50 2.50 2.47 2.48 870148
20030911 2.48 2.48 2.47 2.47 572719
20030912 2.47 2.47 2.42 2.44 1502130
20030915 2.44 2.44 2.39 2.40 1111670
20030916 2.44 2.44 2.39 2.44 1383829
20030917 2.43 2.48 2.43 2.47 1433252
20030918 2.47 2.51 2.47 2.50 1109881
20030919 2.51 2.52 2.50 2.50 805743
20030922 2.51 2.51 2.48 2.50 648530
20030923 2.48 2.51 2.47 2.51 749611
20030924 2.51 2.51 2.51 2.51 0
20030925 2.51 2.51 2.50 2.50 453300
20030926 2.50 2.50 2.49 2.49 671117
20030929 2.49 2.49 2.46 2.46 473427
20030930 2.46 2.48 2.41 2.48 626614
20031001 2.46 2.48 2.41 2.48 0
20031002 2.46 2.48 2.41 2.48 0
20031003 2.46 2.48 2.41 2.48 0
20031006 2.46 2.48 2.41 2.48 0
20031007 2.46 2.48 2.41 2.48 0
20031008 2.50 2.61 2.48 2.58 3109143
20031009 2.59 2.65 2.58 2.64 2629454
20031010 2.64 2.86 2.64 2.84 10457212
20031013 2.83 2.84 2.74 2.82 7229545
20031014 2.82 2.86 2.77 2.83 7536367
20031015 2.77 2.87 2.74 2.75 3828117
20031016 2.75 2.77 2.66 2.67 3008509
20031017 2.69 2.71 2.67 2.68 2530609
20031020 2.68 2.72 2.65 2.71 1687967
20031021 2.71 2.74 2.68 2.71 1655541
20031022 2.71 2.79 2.71 2.79 2798072
20031023 2.79 2.80 2.68 2.72 1547303
20031024 2.71 2.71 2.67 2.70 1721736
20031027 2.70 2.70 2.66 2.67 623707
20031028 2.66 2.71 2.66 2.71 1808728
20031029 2.74 2.77 2.71 2.74 4027372
20031030 2.74 2.84 2.74 2.79 8575580
20031031 2.79 2.92 2.79 2.92 11458408
20031103 2.93 3.11 2.91 3.08 23729044
20031104 3.07 3.17 2.96 3.06 13764492
20031105 3.06 3.11 3.04 3.06 4924133
20031106 3.08 3.17 3.05 3.11 6868605
20031107 3.06 3.14 3.02 3.03 6994509
20031110 3.03 3.04 2.86 2.92 5478738
20031111 2.91 3.20 2.91 3.15 5054286
20031112 3.11 3.16 3.06 3.11 6148960
20031113 3.11 3.23 3.11 3.20 13410708
20031114 3.19 3.22 3.14 3.17 5840349
20031117 3.17 3.23 3.17 3.23 7782585
20031118 3.22 3.23 3.09 3.14 11936084
20031119 3.13 3.16 3.08 3.14 2186441
20031120 3.15 3.22 3.11 3.21 4362371
20031121 3.17 3.21 3.13 3.18 3719208
20031124 3.19 3.21 3.16 3.20 2214395
20031125 3.20 3.25 3.17 3.19 2997775
20031126 3.22 3.22 3.15 3.17 1163776
20031127 3.15 3.21 3.13 3.16 1440855
20031128 3.17 3.18 3.14 3.16 597319
20031201 3.16 3.22 3.14 3.21 1374660
20031202 3.22 3.26 3.21 3.23 5302293
20031203 3.24 3.26 3.23 3.23 2654501
20031204 3.23 3.26 2.91 3.21 2048237
20031205 3.18 3.21 3.17 3.17 1783458
20031208 3.17 3.24 3.14 3.14 1062248
20031209 3.13 3.16 3.13 3.15 738877
20031210 3.15 3.16 3.13 3.14 846444
20031211 3.15 3.17 3.13 3.13 273054
20031212 3.17 3.17 3.11 3.13 463811
20031215 3.13 3.17 3.12 3.13 702872
20031216 3.11 3.13 3.07 3.09 1716592
20031217 3.08 3.11 3.08 3.10 1257701
20031218 3.13 3.13 3.07 3.11 560196
20031219 3.11 3.14 3.07 3.10 1055539
20031222 3.09 3.11 3.03 3.09 1992553
20031223 3.09 3.18 3.07 3.14 1278946
20031224 3.17 3.20 3.16 3.18 2191808
20031225 3.18 3.19 3.16 3.19 1866425
20031226 3.19 3.22 3.16 3.18 699071
20031229 3.16 3.20 3.13 3.17 820950
20031230 3.15 3.22 3.15 3.21 1284761
20031231 3.24 3.24 3.16 3.16 1228629
20040101 3.24 3.24 3.16 3.16 0
20040102 3.18 3.23 3.17 3.22 4658906
20040105 3.21 3.39 3.20 3.36 8381692
20040106 3.36 3.42 3.34 3.41 3510337
20040107 3.48 3.48 3.42 3.44 2172352
20040108 3.45 3.47 3.35 3.44 3400310
20040109 3.44 3.47 3.34 3.36 3625954
20040112 3.35 3.41 3.31 3.39 1633625
20040113 3.39 3.44 3.39 3.43 1054421
20040114 3.42 3.47 3.36 3.45 1988080
20040115 3.44 3.44 3.39 3.39 1219013
20040116 3.40 3.48 3.38 3.41 3919358
20040119 3.40 3.48 3.38 3.41 0
20040120 3.40 3.48 3.38 3.41 0
20040121 3.40 3.48 3.38 3.41 0
20040122 3.40 3.48 3.38 3.41 0
20040123 3.40 3.48 3.38 3.41 0
20040126 3.40 3.48 3.38 3.41 0
20040127 3.40 3.48 3.38 3.41 0
20040128 3.40 3.48 3.38 3.41 0
20040129 3.42 3.46 3.32 3.34 2946116
20040130 3.35 3.42 3.31 3.36 2755358
20040202 3.40 3.42 3.34 3.38 2009325
20040203 3.39 3.39 3.32 3.33 2023190
20040204 3.35 3.39 3.33 3.36 2902060
20040205 3.38 3.51 3.38 3.44 4559390
20040206 3.45 3.48 3.26 3.31 4616864
20040209 3.36 3.38 3.31 3.35 1325461
20040210 3.35 3.35 3.28 3.29 2901390
20040211 3.28 3.31 3.28 3.30 1163329
20040212 3.33 3.34 3.29 3.32 1229524
20040213 3.34 3.38 3.31 3.35 1006116
20040216 3.40 3.44 3.34 3.44 4004785
20040217 3.47 3.50 3.43 3.44 2616260
20040218 3.44 3.50 3.42 3.49 2909888
20040219 3.49 3.49 3.41 3.42 659935
20040220 3.45 3.47 3.40 3.42 1107868
20040223 3.40 3.43 3.35 3.36 1658001
20040224 3.36 3.36 3.33 3.35 1166012
20040225 3.35 3.39 3.33 3.33 1255018
20040226 3.26 3.34 3.26 3.34 731050
20040227 3.34 3.39 3.34 3.35 1171380
20040301 3.35 3.41 3.35 3.40 1011260
20040302 3.44 3.44 3.36 3.39 626167
20040303 3.36 3.39 3.29 3.32 861427
20040304 3.31 3.35 3.30 3.31 1227287
20040305 3.32 3.33 3.30 3.30 430713
20040308 3.34 3.35 3.13 3.18 2278130
20040309 3.21 3.21 3.17 3.17 1180325
20040310 3.17 3.20 3.14 3.17 1870003
20040311 3.17 3.20 3.13 3.19 3106236
20040312 3.19 3.20 3.17 3.18 775105
20040315 3.18 3.22 3.15 3.22 2637058
20040316 3.23 3.29 3.20 3.24 2331578
20040317 3.22 3.23 3.19 3.22 2810372
20040318 3.26 3.26 3.19 3.20 1526058
20040319 3.19 3.22 3.19 3.20 1659566
20040322 3.22 3.22 3.20 3.20 1636085
20040323 3.19 3.22 3.17 3.22 950208
20040324 3.20 3.24 3.20 3.23 592399
20040325 3.23 3.25 3.20 3.22 1033846
20040326 3.25 3.25 3.21 3.22 285130
20040329 3.22 3.24 3.17 3.20 2328894
20040330 3.17 3.21 3.17 3.20 306151
20040331 3.21 3.24 3.21 3.23 990238
20040401 3.24 3.34 3.24 3.31 2588977
20040402 3.33 3.36 3.31 3.35 1457851
20040405 3.35 3.37 3.32 3.34 1087518
20040406 3.34 3.44 3.34 3.42 2219315
20040407 3.42 3.64 3.40 3.63 13040598
20040408 3.63 3.63 3.54 3.59 2834971
20040409 3.60 3.60 3.47 3.49 3081413
20040412 3.57 3.62 3.49 3.60 5739268
20040413 3.64 3.67 3.61 3.62 11198996
20040414 3.63 3.63 3.53 3.56 2376080
20040415 3.56 3.59 3.55 3.56 2198293
20040416 3.56 3.59 3.51 3.59 4817237
20040419 3.60 3.60 3.56 3.59 1049501
20040420 3.58 3.60 3.53 3.56 1607013
20040421 3.56 3.60 3.55 3.58 2658750
20040422 3.57 3.59 3.55 3.57 2152002
20040423 3.55 3.59 3.54 3.58 5577583
20040426 3.57 3.68 3.57 3.64 5150224
20040427 3.64 3.81 3.64 3.78 12742051
20040428 3.78 3.78 3.68 3.68 2469782
20040429 3.67 3.69 3.44 3.51 5693871
20040430 3.53 3.60 3.52 3.58 5642883
20040503 3.53 3.60 3.52 3.58 0
20040504 3.53 3.60 3.52 3.58 0
20040505 3.53 3.60 3.52 3.58 0
20040506 3.53 3.60 3.52 3.58 0
20040507 3.53 3.60 3.52 3.58 0
20040510 3.67 3.67 3.31 3.41 5289993
20040511 3.44 3.49 3.36 3.42 2957521
20040512 3.43 3.62 3.43 3.60 3321145
20040513 3.61 3.61 3.51 3.54 1242942
20040514 3.59 3.59 3.40 3.47 797916
20040517 3.32 3.41 3.32 3.32 1756622
20040518 3.31 3.37 3.17 3.34 2422819
20040519 3.37 3.47 3.30 3.38 1402614
20040520 3.38 3.38 3.34 3.35 297429
20040521 3.35 3.35 3.35 3.35 0
20040524 3.35 3.49 3.35 3.44 744915
20040525 3.48 3.48 3.41 3.43 829224
20040526 3.44 3.51 3.41 3.47 790759
20040527 3.45 3.59 3.44 3.55 1975780
20040528 3.58 3.60 3.34 3.56 1736943
20040531 3.58 3.59 3.55 3.56 547896
20040601 3.59 3.69 3.58 3.69 3237954
20040602 3.70 3.72 3.66 3.69 3176456
20040603 3.68 3.68 3.60 3.60 1491843
20040604 3.70 3.70 3.60 3.64 887815
20040607 3.67 3.69 3.58 3.64 1551776
20040608 3.71 3.71 3.58 3.60 1515995
20040609 3.67 3.67 3.54 3.54 1668959
20040610 3.55 3.58 3.51 3.54 2238323
20040611 3.54 3.57 3.40 3.49 759301
20040614 3.50 3.58 3.37 3.38 1542229
20040615 3.35 3.50 3.35 3.37 1438711
20040616 3.58 3.59 3.41 3.48 1825416
20040617 3.56 3.56 3.41 3.42 527618
20040618 3.45 3.45 3.32 3.35 1115069
20040621 3.32 3.41 3.25 3.32 784118
20040622 3.38 3.45 3.34 3.43 171850
20040623 3.43 3.47 3.40 3.43 158761
20040624 3.43 3.59 3.43 3.52 724965
20040625 3.55 3.59 3.41 3.47 998463
20040628 3.47 3.51 3.38 3.48 1543589
20040629 3.51 3.53 3.47 3.53 297295
20040630 3.58 3.58 3.50 3.52 705757
20040701 3.55 3.64 3.55 3.62 1382618
20040702 3.62 3.64 3.59 3.63 849560
20040705 3.63 3.67 3.59 3.65 1303407
20040706 3.68 3.72 3.65 3.65 1227766
20040707 3.65 3.65 3.56 3.61 1038918
20040708 3.58 3.68 3.58 3.68 338600
20040709 3.72 3.72 3.62 3.67 303924
20040712 3.72 3.72 3.58 3.60 560764
20040713 3.62 3.62 3.57 3.58 277577
20040714 3.59 3.64 3.53 3.58 1270771
20040715 3.61 3.68 3.61 3.65 586601
20040716 3.71 3.77 3.65 3.74 1703370
20040719 3.72 3.85 3.72 3.82 1577925
20040720 3.82 3.93 3.79 3.89 2548341
20040721 3.88 3.89 3.84 3.89 720035
20040722 3.88 3.94 3.78 3.81 1086852
20040723 3.88 3.88 3.72 3.77 631646
20040726 3.81 3.81 3.71 3.77 292706
20040727 3.77 3.78 3.62 3.74 960387
20040728 3.68 3.80 3.68 3.74 618557
20040729 3.78 3.81 3.76 3.79 248341
20040730 3.82 3.84 3.74 3.78 516229
20040802 3.79 3.99 3.79 3.88 4064393
20040803 3.86 3.91 3.85 3.85 824403
20040804 3.88 4.09 3.88 3.98 4685330
20040805 4.00 4.11 3.99 4.08 2244416
20040806 4.09 4.12 4.01 4.08 2575708
20040809 4.07 4.15 4.04 4.11 2144808
20040810 3.71 3.98 3.71 3.91 5211418
20040811 3.88 3.88 3.82 3.85 1305277
20040812 3.85 3.85 3.51 3.57 5459419
20040813 3.59 3.66 3.57 3.59 1873690
20040816 3.57 3.65 3.57 3.64 936420
20040817 3.65 3.71 3.63 3.71 688929
20040818 3.71 3.90 3.71 3.88 1284539
20040819 3.88 3.88 3.77 3.84 1630279
20040820 3.82 3.82 3.58 3.58 3896962
20040823 3.62 3.66 3.58 3.61 713406
20040824 3.60 3.74 3.60 3.68 715446
20040825 3.73 3.74 3.65 3.69 540027
20040826 3.71 3.71 3.68 3.68 116776
20040827 3.77 3.82 3.68 3.70 659013
20040830 3.74 3.83 3.69 3.82 894095
20040831 3.87 3.89 3.81 3.83 937270
20040901 3.83 3.85 3.75 3.85 1202269
20040902 3.84 3.96 3.77 3.95 3202424
20040903 3.95 3.96 3.82 3.88 606999
20040906 3.90 3.94 3.82 3.89 368007
20040907 3.94 3.94 3.84 3.90 228113
20040908 3.88 3.89 3.77 3.87 509600
20040909 3.85 3.85 3.80 3.83 438039
20040910 3.86 3.87 3.77 3.87 263979
20040913 3.85 3.88 3.84 3.87 358998
20040914 3.87 3.95 3.87 3.95 801286
20040915 3.96 4.12 3.95 4.02 2810450
20040916 4.02 4.08 3.98 4.07 1284539
20040917 4.07 4.21 4.05 4.21 3580799
20040920 4.21 4.24 4.15 4.19 2214670
20040921 4.19 4.19 4.01 4.06 2391449
20040922 4.09 4.12 3.99 4.00 789387
20040923 4.06 4.16 4.03 4.15 848370
20040924 4.12 4.24 4.07 4.07 2454852
20040927 4.17 4.19 4.09 4.09 885426
20040928 4.21 4.21 4.06 4.15 711536
20040929 4.17 4.21 4.12 4.14 1013761
20040930 4.15 4.21 4.11 4.19 629096
20041001 4.15 4.21 4.11 4.19 0
20041004 4.15 4.21 4.11 4.19 0
20041005 4.15 4.21 4.11 4.19 0
20041006 4.15 4.21 4.11 4.19 0
20041007 4.15 4.21 4.11 4.19 0
20041008 4.19 4.58 4.11 4.22 2604434
20041011 4.29 4.43 4.22 4.28 3554793
20041012 4.24 4.29 3.98 4.07 3914130
20041013 4.02 4.16 3.99 4.02 2623472
20041014 4.09 4.09 3.93 3.94 1355081
20041015 3.94 4.02 3.89 4.00 561274
20041018 4.03 4.24 3.92 4.24 1590333
20041019 4.21 4.27 4.16 4.17 1308506
20041020 4.18 4.18 4.09 4.12 1181361
20041021 4.12 4.27 4.12 4.22 2633841
20041022 4.24 4.38 4.19 4.34 2970231
20041025 4.34 4.39 4.21 4.24 1558717
20041026 4.25 4.29 4.24 4.28 336051
20041027 4.28 4.35 4.28 4.30 907693
20041028 4.31 4.34 4.24 4.24 740263
20041029 4.21 4.35 4.15 4.35 1692831
20041101 4.42 4.47 4.32 4.39 2126620
20041102 4.39 4.42 4.35 4.39 1550728
20041103 4.39 4.43 4.39 4.40 663602
20041104 4.41 4.49 4.40 4.41 3029894
20041105 4.49 4.49 4.30 4.33 1458089
20041108 4.41 4.41 4.34 4.38 925031
20041109 4.41 4.50 4.41 4.49 2741608
20041110 4.49 4.60 4.49 4.57 3260217
20041111 4.59 4.59 4.53 4.53 1389417
20041112 4.57 4.66 4.53 4.62 1952051
20041115 4.60 4.85 4.60 4.84 5375959
20041116 4.82 4.84 4.75 4.78 1467948
20041117 4.77 4.82 4.77 4.81 694538
20041118 4.82 4.88 4.77 4.88 1049627
20041119 4.85 4.89 4.82 4.85 1416274
20041122 4.85 4.85 4.59 4.61 2296260
20041123 4.59 4.74 4.54 4.65 5256293
20041124 4.65 4.65 4.54 4.62 1546988
20041125 4.65 4.66 4.58 4.61 1267881
20041126 4.62 4.72 4.59 4.71 1552258
20041129 4.67 4.67 4.59 4.65 1645747
20041130 4.65 4.71 4.64 4.71 867068
20041201 4.80 4.81 4.71 4.74 563824
20041202 4.72 4.73 4.60 4.65 1947291
20041203 4.59 4.71 4.59 4.68 619747
20041206 4.68 4.71 4.61 4.66 328401
20041207 4.71 4.71 4.59 4.62 609208
20041208 4.65 4.65 4.60 4.61 374806
20041209 4.62 4.68 4.59 4.65 616008
20041210 4.68 4.68 4.58 4.62 677710
20041213 4.59 4.67 4.58 4.65 675671
20041214 4.65 4.68 4.59 4.68 794997
20041215 4.74 4.74 4.65 4.71 2026162
20041216 4.71 4.75 4.59 4.60 1232355
20041217 4.62 4.71 4.62 4.69 489203
20041220 4.70 4.75 4.65 4.74 1040788
20041221 4.69 4.69 4.62 4.65 342170
20041222 4.72 4.72 4.64 4.71 729894
20041223 4.74 4.74 4.66 4.69 157232
20041224 4.62 4.70 4.62 4.68 101308
20041227 4.70 4.71 4.62 4.64 363927
20041228 4.65 4.67 4.41 4.54 1862131
20041229 4.54 4.57 4.47 4.51 1194620
20041230 4.53 4.54 4.49 4.52 374466
20041231 4.61 4.61 4.48 4.50 274858
20050103 4.61 4.61 4.48 4.50 0
20050104 4.41 4.62 4.41 4.62 499911
20050105 4.64 4.64 4.55 4.61 431919
20050106 4.47 4.61 4.47 4.59 1028889
20050107 4.63 4.64 4.61 4.63 215535
20050110 4.61 4.68 4.61 4.66 318203
20050111 4.69 4.70 4.68 4.69 405232
20050112 4.69 4.69 4.59 4.67 183069
20050113 4.65 4.74 4.61 4.71 652723
20050114 4.71 4.77 4.65 4.72 762021
20050117 4.71 4.74 4.69 4.71 2596955
20050118 4.71 4.72 4.68 4.72 1534920
20050119 4.72 4.72 4.70 4.71 1922984
20050120 4.71 4.71 4.63 4.70 1131047
20050121 4.65 4.74 4.56 4.70 1685352
20050124 4.71 4.81 4.71 4.79 6748377
20050125 4.79 4.98 4.78 4.91 8237912
20050126 4.94 5.02 4.94 4.99 4530308
20050127 4.99 5.27 4.99 5.21 9213258
20050128 5.21 5.21 5.07 5.09 1012401
20050131 5.10 5.22 5.09 5.20 1220287
20050201 5.20 5.29 5.19 5.28 1488345
20050202 5.28 5.35 5.24 5.33 6984310
20050203 5.31 5.33 5.24 5.29 1823206
20050204 5.29 5.33 5.21 5.29 1772722
20050207 5.29 5.33 5.21 5.29 0
20050208 5.29 5.33 5.21 5.29 0
20050209 5.29 5.33 5.21 5.29 0
20050210 5.29 5.33 5.21 5.29 0
20050211 5.29 5.33 5.21 5.29 0
20050214 5.29 5.33 5.21 5.29 0
20050215 5.29 5.33 5.21 5.29 0
20050216 5.32 5.32 5.06 5.28 2225889
20050217 5.28 5.28 5.17 5.18 350329
20050218 5.21 5.29 5.21 5.28 648134
20050221 4.75 5.29 4.75 5.15 1813517
20050222 5.15 5.23 5.09 5.22 1163003
20050223 5.11 5.22 5.03 5.05 2880312
20050224 5.04 5.34 5.00 5.25 3562102
20050225 5.25 5.25 5.18 5.20 1807908
20050228 5.21 5.29 5.17 5.28 1014951
20050301 5.21 5.34 5.21 5.29 2324137
20050302 5.29 5.34 5.27 5.32 2269913
20050303 5.32 5.75 5.32 5.64 5464348
20050304 5.54 5.71 5.54 5.65 1503983
20050307 5.59 5.88 5.59 5.75 2283342
20050308 5.74 5.80 5.67 5.80 791087
20050309 5.81 5.82 5.72 5.74 958007
20050310 5.74 5.74 5.46 5.47 1515882
20050311 5.50 5.68 5.46 5.67 692499
20050314 5.67 5.98 5.67 5.85 3529975
20050315 5.77 5.97 5.77 5.81 5570246
20050316 5.82 6.05 5.77 5.99 6110952
20050317 5.94 6.18 5.94 6.14 4521979
20050318 6.03 6.14 6.03 6.08 2297450
20050321 6.03 6.54 5.98 6.52 6072367
20050322 6.18 6.69 6.18 6.56 4126435
20050323 6.54 6.81 6.19 6.63 11312681
20050324 6.47 6.47 6.25 6.31 1441091
20050325 6.29 6.47 6.25 6.35 1133257
20050328 6.38 6.47 6.31 6.39 912793
20050329 6.47 6.85 6.47 6.85 5617330
20050330 6.77 6.77 6.39 6.45 5435792
20050331 6.35 6.53 6.15 6.35 6188463
20050401 6.35 6.77 6.27 6.62 3513317
20050404 6.62 6.91 6.59 6.87 3773557
20050405 6.79 6.89 6.74 6.77 1280460
20050406 6.88 6.93 6.72 6.88 3578590
20050407 6.94 7.01 6.77 6.84 3373254
20050408 6.82 6.88 6.77 6.82 1170823
20050411 6.54 6.85 6.54 6.75 750802
20050412 6.75 6.75 6.60 6.66 605469
20050413 6.74 6.94 6.65 6.74 849390
20050414 6.74 6.74 6.57 6.64 893245
20050415 6.59 6.59 6.21 6.38 956308
20050418 6.38 6.41 5.89 6.19 2046560
20050419 6.19 6.19 6.19 6.19 0
20050420 6.21 6.77 6.21 6.30 4561584
20050421 6.31 6.59 6.31 6.47 3712704
20050422 6.50 6.58 6.50 6.54 749272
20050425 6.58 7.06 6.58 6.99 6288411
20050426 6.99 7.41 6.97 7.39 3317330
20050427 7.27 7.47 7.27 7.41 2027692
20050428 7.39 7.49 7.30 7.39 2288101
20050429 7.52 7.52 7.33 7.40 1011254
20050502 7.52 7.52 7.33 7.40 0
20050503 7.52 7.52 7.33 7.40 0
20050504 7.52 7.52 7.33 7.40 0
20050505 7.52 7.52 7.33 7.40 0
20050506 7.52 7.52 7.33 7.40 0
20050509 7.46 7.46 7.18 7.25 1639667
20050510 7.27 7.40 7.21 7.21 3661029
20050511 7.22 7.41 7.04 7.15 1010763
20050512 7.16 7.18 6.88 7.15 1676479
20050513 7.00 7.18 6.97 7.14 1426488
20050516 7.03 7.46 7.03 7.19 1307709
20050517 7.20 7.37 7.20 7.34 1163244
20050518 7.34 7.44 7.06 7.24 778278
20050519 7.15 7.24 7.13 7.19 433558
20050520 7.20 7.30 7.16 7.23 604364
20050523 7.23 7.25 6.97 7.07 875787
20050524 7.07 7.21 7.02 7.21 548083
20050525 7.20 7.21 7.10 7.14 379077
20050526 7.12 7.18 6.63 6.72 1885896
20050527 6.72 6.96 6.48 6.86 1856446
20050530 6.89 6.96 6.55 6.85 824905
20050531 6.73 7.05 6.72 6.94 1259936
20050601 6.94 6.94 6.94 6.94 0
20050602 6.83 6.83 6.25 6.38 10931715
20050603 6.14 6.42 6.14 6.36 4163793
20050606 6.36 6.52 6.18 6.35 3032452
20050607 6.35 6.56 6.27 6.27 2379988
20050608 6.27 6.66 6.27 6.60 12333989
20050609 6.60 6.75 6.54 6.61 1942340
20050610 6.42 6.64 6.36 6.40 2572553
20050613 6.36 6.53 6.36 6.48 702200
20050614 6.64 6.64 6.48 6.50 673896
20050615 6.50 6.50 6.37 6.42 716107
20050616 6.41 6.51 6.34 6.48 862535
20050617 6.54 6.54 6.23 6.42 1753701
20050620 5.78 6.63 5.78 6.52 1287422
20050621 6.52 6.52 6.47 6.51 1406364
20050622 6.45 6.69 6.45 6.63 797910
20050623 6.58 6.89 6.49 6.77 1763027
20050624 6.83 6.83 6.73 6.78 295965
20050627 6.74 7.05 6.74 7.04 1911745
20050628 7.04 7.14 6.85 6.99 884295
20050629 6.91 7.15 6.91 7.03 2199857
20050630 7.00 7.03 6.94 6.98 750628
20050701 6.94 7.00 6.80 6.86 225777
20050704 6.91 6.91 6.74 6.78 407708
20050705 6.85 6.88 6.72 6.73 314616
20050706 6.73 6.84 6.71 6.72 880532
20050707 6.69 6.84 6.49 6.82 494583
20050708 6.78 6.78 6.71 6.73 273223
20050711 6.89 6.93 6.71 6.72 698928
20050712 6.72 6.99 6.72 6.97 697619
20050713 6.97 6.99 6.85 6.88 328195
20050714 6.82 6.88 6.42 6.65 2163046
20050715 6.65 6.65 6.65 6.65 0
20050718 6.30 6.60 6.30 6.30 2618527
20050719 6.42 6.60 6.39 6.53 1120216
20050720 6.60 6.60 6.48 6.54 178004
20050721 6.54 6.56 6.54 6.56 163116
20050722 6.72 6.91 6.57 6.83 1331596
20050725 6.78 6.91 6.78 6.85 777296
20050726 6.90 6.97 6.86 6.96 625632
20050727 6.94 7.12 6.94 7.12 2539996
20050728 6.97 7.15 6.96 7.05 579659
20050729 7.02 7.03 6.91 6.99 383985
20050801 7.13 7.13 6.97 6.97 408690
20050802 6.97 7.03 6.91 7.02 570006
20050803 7.02 7.33 7.02 7.27 1638686
20050804 7.27 7.27 7.11 7.19 348973
20050805 7.13 7.40 7.13 7.35 1609727
20050808 7.37 7.62 7.32 7.49 1112363
20050809 7.49 7.49 7.36 7.42 705963
20050810 7.33 7.46 7.22 7.28 615980
20050811 7.28 7.44 7.27 7.35 863026
20050812 6.66 7.44 6.66 7.35 458917
20050815 7.35 7.40 7.27 7.39 371387
20050816 7.39 7.46 7.18 7.21 1127251
20050817 6.97 7.33 6.97 7.27 1029578
20050818 7.27 7.27 7.03 7.05 580804
20050819 7.21 7.21 6.97 7.02 1037758
20050822 7.02 7.15 7.02 7.13 80985
20050823 7.13 7.20 7.03 7.13 231994
20050824 7.13 7.36 7.04 7.33 1519907
20050825 7.04 7.43 7.04 7.33 1136576
20050826 7.27 7.37 7.27 7.33 531231
20050829 7.20 7.27 7.15 7.15 485749
20050830 7.04 7.19 7.04 7.08 647065
20050831 7.03 7.27 7.03 7.10 404272
20050901 7.10 7.29 7.10 7.23 365007
20050902 7.21 7.53 7.21 7.52 2693950
20050905 7.52 7.62 7.46 7.55 654427
20050906 7.52 7.73 7.44 7.55 2016945
20050907 7.63 7.73 7.52 7.73 1225251
20050908 7.73 8.06 7.72 7.96 1686459
20050909 8.04 8.06 7.76 7.79 517652
20050912 7.76 7.88 7.68 7.82 361244
20050913 7.82 8.12 7.82 8.12 1035304
20050914 8.12 8.16 7.95 8.16 1189585
20050915 8.10 8.19 8.08 8.13 1685804
20050916 8.13 8.45 8.13 8.21 1666008
20050919 8.25 8.25 8.19 8.22 1338794
20050920 8.25 8.40 8.13 8.23 507836
20050921 8.23 8.23 7.99 8.18 1123488
20050922 8.12 8.21 8.11 8.19 1180914
20050923 8.25 8.25 8.13 8.20 466279
20050926 8.20 8.21 8.01 8.18 751119
20050927 8.19 8.25 8.13 8.20 711199
20050928 8.19 8.40 8.18 8.33 413598
20050929 8.33 8.54 8.31 8.50 738030
20050930 8.53 8.53 8.37 8.40 358953
20051003 8.53 8.53 8.37 8.40 0
20051004 8.53 8.53 8.37 8.40 0
20051005 8.53 8.53 8.37 8.40 0
20051006 8.53 8.53 8.37 8.40 0
20051007 8.53 8.53 8.37 8.40 0
20051010 8.40 8.47 8.29 8.38 1256337
20051011 8.28 8.40 8.26 8.40 375314
20051012 8.28 8.43 8.28 8.42 284349
20051013 8.42 8.76 8.42 8.61 1074570
20051014 8.97 8.97 8.34 8.35 742448
20051017 8.35 8.62 8.25 8.41 533849
20051018 8.41 8.66 8.41 8.56 273714
20051019 8.61 8.65 8.31 8.39 687149
20051020 8.31 8.43 8.30 8.39 410653
20051021 8.37 8.43 8.37 8.43 365334
20051024 8.43 8.59 8.43 8.53 421778
20051025 8.56 8.56 8.10 8.13 2257119
20051026 8.04 8.13 7.59 7.70 5536291
20051027 7.85 7.86 7.61 7.64 2179243
20051028 7.70 7.70 7.46 7.54 1931215
20051031 7.54 7.95 7.40 7.95 608617
20051101 8.00 8.04 7.87 7.95 605345
20051102 8.01 8.12 7.98 8.10 324105
20051103 8.12 8.19 7.82 7.93 274369
20051104 7.82 7.96 7.81 7.88 300218
20051107 7.88 8.03 7.82 7.95 257190
20051108 7.88 8.07 7.88 7.92 201564
20051109 7.88 7.94 7.73 7.94 558226
20051110 7.84 7.94 7.83 7.92 428159
20051111 7.88 7.95 7.85 7.88 62498
20051114 7.88 7.96 7.85 7.95 383494
20051115 7.71 7.95 7.71 7.90 1922053
20051116 7.92 8.06 7.88 7.95 307744
20051117 7.98 7.99 7.93 7.93 208762
20051118 7.93 8.09 7.93 8.04 336376
20051121 8.01 8.32 8.01 8.25 1010926
20051122 8.30 8.30 8.13 8.18 63316
20051123 8.13 8.18 8.10 8.10 190111
20051124 8.13 8.18 8.07 8.07 124832
20051125 8.10 8.10 8.01 8.03 436176
20051128 7.95 8.01 7.88 7.91 108962
20051129 7.91 8.10 7.85 7.98 1362517
20051130 8.01 8.01 7.84 7.90 202545
20051201 7.92 7.93 7.91 7.91 139066
20051202 7.82 8.06 7.82 8.04 461535
20051205 8.04 8.04 7.82 7.93 175386
20051206 7.20 7.95 7.20 7.71 1337158
20051207 7.71 7.82 7.70 7.76 336539
20051208 7.66 7.82 7.66 7.80 1924507
20051209 7.58 7.82 7.52 7.63 1489476
20051212 7.63 7.66 7.52 7.63 3132416
20051213 7.63 7.81 7.37 7.39 900165
20051214 7.38 7.51 7.24 7.30 975097
20051215 7.27 7.49 7.27 7.49 292693
20051216 7.58 7.65 7.51 7.64 736885
20051219 7.64 7.81 7.63 7.81 241974
20051220 7.64 7.81 7.64 7.76 468570
20051221 7.79 7.82 7.70 7.76 261116
20051222 7.76 7.76 7.65 7.74 47610
20051223 7.69 7.76 7.68 7.76 78368
20051226 7.76 7.91 7.76 7.88 196983
20051227 7.88 7.93 7.77 7.88 156899
20051228 7.88 7.88 7.82 7.85 266679
20051229 7.85 8.13 7.82 8.06 705145
20051230 8.04 8.12 8.04 8.09 408035
20060102 8.04 8.12 8.04 8.09 0
20060103 8.04 8.12 8.04 8.09 0
20060104 8.09 8.25 8.02 8.21 249991
20060105 8.19 8.43 8.19 8.32 751119
20060106 8.32 8.35 8.01 8.12 1372497
20060109 8.16 8.16 7.85 8.13 1806383
20060110 8.25 8.25 7.95 7.96 1024833
20060111 7.95 7.95 7.71 7.73 2036087
20060112 7.79 8.09 7.79 7.98 2915310
20060113 7.98 8.25 7.98 8.24 898201
20060116 8.29 8.65 8.25 8.53 2642577
20060117 8.54 8.95 8.37 8.94 4328872
20060118 9.11 9.83 8.78 9.83 11484543
20060119 9.83 10.53 9.83 10.51 19442378
20060120 10.51 11.00 10.10 10.87 9650838
20060123 10.86 10.86 9.78 10.09 1802129
20060124 10.09 10.57 10.09 10.16 1178951
20060125 10.27 10.64 10.27 10.40 612544
20060126 10.27 10.64 10.27 10.40 0
20060127 10.27 10.64 10.27 10.40 0
20060130 10.27 10.64 10.27 10.40 0
20060131 10.27 10.64 10.27 10.40 0
20060201 10.27 10.64 10.27 10.40 0
20060202 10.27 10.64 10.27 10.40 0
20060203 10.27 10.64 10.27 10.40 0
20060206 10.27 11.15 10.27 11.01 2944922
20060207 11.00 12.10 11.00 12.07 4116020
20060208 12.19 12.19 11.49 11.58 2236669
20060209 11.58 11.67 10.94 11.01 1951829
20060210 10.82 11.23 10.82 11.04 764862
20060213 11.04 11.04 10.58 10.90 1010108
20060214 10.94 11.00 10.59 10.71 1247665
20060215 10.82 11.12 10.71 10.78 1435650
20060216 10.94 10.94 10.82 10.85 2055883
20060217 10.86 11.03 10.76 11.02 958899
20060220 11.04 11.80 11.04 11.20 1188603
20060221 11.36 11.36 10.93 11.19 3141741
20060222 10.93 11.36 10.93 11.19 630868
20060223 11.15 11.25 11.15 11.19 1064589
20060224 11.31 11.52 11.31 11.39 676351
20060227 11.42 11.79 11.42 11.75 1044793
20060228 11.61 11.76 11.31 11.39 511926
20060301 11.61 11.67 11.46 11.61 181440
20060302 11.49 11.61 11.46 11.61 292693
20060303 11.61 11.63 11.37 11.52 275350
20060306 11.61 11.64 11.53 11.63 222669
20060307 11.64 11.64 11.28 11.37 721997
20060308 11.31 11.49 11.25 11.45 896565
20060309 11.43 11.60 10.39 11.48 312325
20060310 11.50 11.92 11.50 11.83 784004
20060313 11.92 12.16 11.92 12.05 1146720
20060314 12.04 12.10 11.92 12.08 408199
20060315 12.10 12.28 12.10 12.22 534503
20060316 12.16 12.25 12.16 12.22 609272
20060317 12.41 12.68 12.05 12.21 277477
20060320 12.22 12.38 12.10 12.29 550046
20060321 12.33 12.76 12.33 12.62 854028
20060322 12.84 13.63 12.62 13.61 1944630
20060323 13.62 14.03 13.61 13.75 1236867
20060324 13.56 13.75 13.25 13.45 516179
20060327 13.45 13.94 13.39 13.91 986058
20060328 14.06 14.29 14.02 14.18 844375
20060329 14.42 14.42 14.06 14.06 1166353
20060330 14.30 14.36 14.05 14.10 1035304
20060331 14.06 14.24 13.93 14.02 426687
20060403 14.06 14.66 14.00 14.41 1359082
20060404 14.67 15.19 14.67 14.94 1056082
20060405 15.28 15.28 14.73 15.07 674224
20060406 15.07 15.34 15.07 15.26 1669771
20060407 15.26 15.26 14.98 15.08 814435
20060410 15.40 15.40 14.49 14.91 1103037
20060411 14.79 15.08 14.49 14.54 855336
20060412 14.67 14.67 14.09 14.12 1440558
20060413 14.15 14.47 14.12 14.21 1114980
20060414 14.36 14.36 14.06 14.28 1153101
20060417 14.67 14.67 14.18 14.36 2829580
20060418 14.36 14.53 14.30 14.42 2753012
20060419 14.87 15.59 14.42 15.26 2203129
20060420 15.58 16.08 15.29 15.83 2285096
20060421 15.82 16.20 15.60 16.18 1530542
20060424 16.50 16.50 15.75 16.04 881513
20060425 16.04 16.07 15.57 15.89 982622
20060426 16.08 16.08 15.14 15.43 1312290
20060427 15.43 15.43 15.43 15.43 0
20060428 15.46 16.06 15.28 15.64 2165336
20060501 15.46 16.06 15.28 15.64 0
20060502 15.46 16.06 15.28 15.64 0
20060503 15.46 16.06 15.28 15.64 0
20060504 15.46 16.06 15.28 15.64 0
20060505 15.46 16.06 15.28 15.64 0
20060508 15.89 16.44 15.89 16.26 2289841
20060509 16.50 16.63 16.14 16.38 1162754
20060510 16.47 16.56 15.59 16.15 3113437
20060511 16.08 17.77 15.89 17.42 1859882
20060512 18.34 18.40 17.62 18.07 2091549
20060515 18.34 19.68 17.90 19.59 3292260
20060516 15.61 15.61 14.11 14.21 2082599
20060517 14.24 14.35 13.47 13.97 1329731
20060518 13.92 13.92 13.30 13.71 1871360
20060519 13.49 13.55 12.81 12.99 3689551
20060522 12.93 13.39 11.80 11.98 3630455
20060523 11.98 12.03 11.38 11.86 3346668
20060524 12.05 12.31 11.56 11.93 2130804
20060525 11.94 12.28 11.41 11.61 1468101
20060526 11.61 12.05 11.61 12.02 2023023
20060529 12.64 12.86 12.18 12.86 850720
20060530 13.11 13.67 12.89 13.09 1183353
20060531 13.14 13.15 12.24 12.48 1169900
20060601 12.46 12.80 12.34 12.53 523532
20060602 12.61 12.99 12.24 12.27 923268
20060605 12.36 12.36 11.81 12.16 824135
20060606 11.94 12.28 11.94 12.06 1002223
20060607 12.05 12.23 11.86 12.02 2689090
20060608 12.02 12.02 11.77 11.98 593198
20060609 11.98 12.80 11.86 12.02 2080677
20060612 12.02 12.23 11.65 12.22 1735392
20060613 12.29 12.73 12.18 12.24 2082279
20060614 12.25 12.68 11.99 12.25 1461855
20060615 12.29 12.59 12.19 12.20 1090306
20060616 12.24 12.80 12.24 12.79 1936221
20060619 12.85 13.61 12.68 13.59 2358699
20060620 13.62 13.97 13.35 13.71 3455250
20060621 13.86 13.86 13.37 13.52 874423
20060622 13.61 13.67 12.90 13.11 1815468
20060623 13.11 13.67 13.06 13.54 1096231
20060626 13.67 14.59 13.67 14.43 1224192
20060627 14.61 14.74 13.87 13.99 2390248
20060628 13.96 14.04 13.72 13.76 1551539
20060629 13.81 14.23 13.81 14.17 923108
20060630 14.30 14.60 14.05 14.07 1512783
20060703 14.34 14.34 13.98 14.09 622666
20060704 14.09 14.11 13.80 13.95 405021
20060705 14.19 14.19 13.74 14.02 389166
20060706 14.02 14.08 13.94 14.05 643966
20060707 14.05 14.21 13.86 13.99 2469523
20060710 14.01 14.05 13.58 13.73 699058
20060711 13.59 13.80 13.59 13.61 1684785
20060712 13.67 13.67 13.55 13.61 1437512
20060713 13.55 13.61 13.04 13.06 1355035
20060714 12.96 13.35 12.66 13.11 742458
20060717 13.02 13.02 12.73 12.93 416552
20060718 12.91 12.93 12.68 12.74 919265
20060719 12.73 12.80 12.46 12.48 909816
20060720 12.49 12.73 12.49 12.64 339680
20060721 12.64 13.07 12.49 13.03 996457
20060724 13.03 13.36 12.69 13.18 360659
20060725 13.41 13.41 13.07 13.11 708346
20060726 13.24 13.24 12.99 13.05 309892
20060727 12.99 13.03 12.68 12.78 331031
20060728 12.78 12.92 12.74 12.86 216524
20060731 12.86 12.88 12.74 12.85 500471
20060801 12.66 13.05 12.66 12.99 491502
20060802 13.00 13.32 13.00 13.32 418794
20060803 13.41 13.58 13.24 13.39 1781356
20060804 13.48 13.48 13.39 13.42 1749165
20060807 13.44 13.49 13.42 13.42 819171
20060808 13.48 13.61 13.41 13.42 651012
20060809 13.42 13.72 12.90 13.11 689128
20060810 13.11 13.30 13.05 13.30 887235
20060811 13.12 13.30 12.81 13.11 506717
20060814 13.11 13.41 12.80 13.11 924710
20060815 12.87 13.28 12.87 13.18 74470
20060816 13.24 13.36 13.11 13.24 1181752
20060817 13.18 13.18 12.86 13.11 215563
20060818 12.89 13.05 12.87 12.87 299161
20060821 12.80 13.11 12.49 12.99 422958
20060822 12.99 13.08 12.76 12.80 871059
20060823 12.80 12.94 12.67 12.80 534903
20060824 12.88 12.89 12.71 12.71 299642
20060825 12.76 12.80 12.71 12.74 155506
20060828 12.71 12.80 12.71 12.80 1504936
20060829 12.80 12.83 12.69 12.80 974357
20060830 12.53 12.80 12.53 12.79 194583
20060831 12.74 12.82 12.68 12.80 1982185
20060901 12.80 12.83 12.61 12.79 381639
20060904 12.79 12.80 12.74 12.77 588554
20060905 12.76 12.80 12.66 12.68 1365124
20060906 12.74 12.98 12.68 12.80 4608175
20060907 12.80 12.86 12.68 12.80 1498530
20060908 12.80 12.86 12.73 12.86 1140913
20060911 12.89 13.30 12.89 13.30 583429
20060912 13.30 13.86 13.30 13.67 973876
20060913 13.74 13.80 13.54 13.65 627951
20060914 13.73 13.73 13.49 13.61 399095
20060915 13.61 13.89 13.61 13.86 732369
20060918 13.92 15.25 13.78 15.25 2887997
20060919 15.91 15.92 14.68 15.54 2186537
20060920 15.42 15.67 15.02 15.57 944408
20060921 15.42 16.33 15.30 16.32 2674836
20060922 16.32 16.33 15.94 16.17 1153405
20060925 16.17 16.69 16.11 16.17 2212641
20060926 16.17 16.17 15.16 15.22 2927874
20060927 14.99 15.47 14.99 15.23 946971
20060928 15.05 15.35 15.05 15.30 1343023
20060929 15.30 15.35 15.27 15.29 1361120
20061002 15.30 15.35 15.27 15.29 0
20061003 15.30 15.35 15.27 15.29 0
20061004 15.30 15.35 15.27 15.29 0
20061005 15.30 15.35 15.27 15.29 0
20061006 15.30 15.35 15.27 15.29 0
20061009 15.49 15.98 15.30 15.77 1460093
20061010 15.91 16.22 15.77 15.83 537145
20061011 15.83 16.09 15.77 15.88 393971
20061012 15.88 15.97 15.64 15.92 788261
20061013 15.92 15.95 15.55 15.61 1884653
20061016 15.85 15.85 15.31 15.55 1180470
20061017 15.57 15.57 15.11 15.31 753188
20061018 15.33 15.55 15.27 15.42 614818
20061019 15.42 15.62 15.42 15.60 975958
20061020 15.67 15.80 15.30 15.61 1900027
20061023 15.61 15.86 15.54 15.86 1847498
20061024 15.80 16.48 15.74 16.35 1847658
20061025 16.42 16.45 15.98 16.37 1762618
20061026 16.37 16.38 16.13 16.36 845595
20061027 16.37 16.42 16.10 16.14 767922
20061030 16.23 16.42 16.11 16.23 679359
20061031 16.22 16.67 16.08 16.55 1819311
20061101 16.67 16.67 16.52 16.61 609373
20061102 16.61 16.61 16.17 16.23 2506678
20061103 16.24 16.25 16.17 16.17 2006688
20061106 16.10 16.57 15.95 16.55 1926772
20061107 16.35 16.73 16.35 16.73 2901449
20061108 16.77 18.41 16.49 18.11 3721741
20061109 18.11 18.86 17.99 18.73 3409928
20061110 18.79 19.34 17.85 18.59 2627111
20061113 18.61 18.92 17.86 18.11 1342383
20061114 17.80 18.86 17.80 18.73 704663
20061115 18.86 19.17 18.67 19.16 595600
20061116 19.17 19.98 19.16 19.84 884032
20061117 19.54 20.11 19.39 20.03 864493
20061120 19.98 20.14 19.61 19.61 1014234
20061121 19.64 19.98 18.74 18.83 917503
20061122 18.78 19.14 18.78 18.83 804917
20061123 18.89 19.36 18.48 18.67 1343664
20061124 18.67 18.67 18.55 18.61 602807
20061127 18.61 19.03 18.61 18.73 774328
20061128 18.79 18.79 18.49 18.53 588874
20061129 18.53 19.34 18.50 18.74 2180771
20061130 18.91 19.17 18.68 19.09 872020
20061201 19.23 19.48 19.03 19.04 1443918
20061204 19.04 19.39 19.04 19.23 1247093
20061205 19.36 19.98 19.23 19.97 1846217
20061206 19.97 20.48 19.31 19.99 1230758
20061207 19.99 19.99 19.99 19.99 0
20061208 20.29 20.29 19.04 19.04 694413
20061211 19.27 19.74 19.11 19.36 2471124
20061212 19.42 20.09 19.29 20.07 1093509
20061213 20.54 20.54 19.68 19.91 566773
20061214 20.07 20.31 19.53 20.30 1626170
20061215 20.31 20.71 20.28 20.67 765040
20061218 20.73 22.17 20.73 22.17 1100876
20061219 22.17 22.32 21.17 21.98 1092067
20061220 21.98 22.15 21.48 22.10 928714
20061221 22.17 22.17 21.48 21.54 479011
20061222 21.78 21.78 20.79 21.04 688488
20061225 21.23 21.85 21.23 21.61 695054
20061226 21.62 22.14 21.62 21.87 1121855
20061227 21.87 22.95 21.87 22.82 993895
20061228 22.23 23.73 22.23 22.48 1142995
20061229 22.51 22.98 22.35 22.92 1114488
20070101 22.51 22.98 22.35 22.92 0
20070102 22.51 22.98 22.35 22.92 0
20070103 22.51 22.98 22.35 22.92 0
20070104 22.93 23.96 22.67 23.42 1916042
20070105 23.42 23.42 22.98 23.23 572218
20070108 23.10 23.56 22.49 23.10 757352
20070109 23.60 23.83 23.10 23.72 764719
20070110 23.73 23.73 22.79 23.28 923108
20070111 23.23 25.61 22.57 23.67 7363246
20070112 23.63 24.48 23.42 24.04 2644568
20070115 24.11 24.98 24.11 24.85 1669090
20070116 25.04 27.06 24.86 25.61 2424040
20070117 26.22 26.90 25.29 25.98 2738416
20070118 25.48 26.96 24.48 25.93 3371972
20070119 25.93 27.47 25.93 26.23 2207356
20070122 26.54 28.60 26.54 28.10 1632576
20070123 28.72 29.97 25.91 27.85 1873763
20070124 27.85 27.85 26.23 26.54 1486839
20070125 26.54 27.29 25.91 26.79 1226754
20070126 26.23 26.69 25.48 26.54 2100055
20070129 26.54 26.54 25.60 26.29 802195
20070130 27.02 27.04 24.67 24.67 1236683
20070131 24.91 24.98 22.67 23.17 2458152
20070201 22.51 23.17 21.93 22.89 3649833
20070202 22.80 22.89 21.94 22.57 707225
20070205 21.85 22.59 20.92 22.54 2115910
20070206 22.48 24.80 22.35 24.80 3244011
20070207 24.98 25.60 24.04 24.10 919585
20070208 24.98 24.98 24.05 24.57 391568
20070209 24.91 25.10 24.35 24.63 1052991
20070212 24.79 24.84 24.41 24.61 452906
20070213 24.61 26.38 24.61 25.54 1261026
20070214 25.60 25.73 25.03 25.41 1745322
20070215 25.45 25.89 25.05 25.60 1977700
20070216 25.72 25.91 25.18 25.33 1059717
20070219 25.72 25.91 25.18 25.33 0
20070220 25.72 25.91 25.18 25.33 0
20070221 25.72 25.91 25.18 25.33 0
20070222 25.72 25.91 25.18 25.33 0
20070223 25.72 25.91 25.18 25.33 0
20070226 25.60 25.68 25.29 25.48 810362
20070227 25.60 25.60 23.11 23.42 1828440
20070228 22.57 24.03 22.55 22.98 3521232
20070301 22.98 23.51 22.79 23.10 1252698
20070302 23.11 23.41 22.61 22.76 972915
20070305 22.76 22.76 20.49 20.79 2021421
20070306 20.61 21.23 20.29 20.60 1477069
20070307 21.73 21.73 20.92 21.09 1054432
20070308 21.22 21.52 21.20 21.52 745021
20070309 22.17 23.10 21.67 22.94 1213942
20070312 22.95 23.33 22.67 23.17 276420
20070313 23.10 23.10 22.59 22.98 312614
20070314 22.97 22.97 21.54 21.85 1024644
20070315 22.47 22.47 21.90 21.92 975958
20070316 21.85 22.17 21.36 21.45 563890
20070319 21.25 22.03 20.62 21.85 1095430
20070320 21.46 23.65 21.46 23.05 2008609
20070321 23.53 23.53 22.68 23.00 332953
20070322 23.02 23.23 22.98 22.98 389967
20070323 22.98 22.98 22.45 22.67 330231
20070326 22.67 22.79 22.20 22.44 234300
20070327 22.42 22.65 21.98 22.65 636279
20070328 22.48 24.04 22.37 23.53 647809
20070329 23.72 23.73 23.15 23.48 551239
20070330 23.30 23.62 23.12 23.62 368026
20070402 23.63 24.04 23.62 23.85 599764
20070403 23.74 24.04 23.42 23.94 636599
20070404 24.33 24.33 23.27 23.42 426321
20070405 23.42 23.48 22.73 22.79 702261
20070406 22.48 22.80 22.14 22.58 1398916
20070409 22.78 22.78 21.98 22.17 2612217
20070410 22.17 22.54 21.92 21.95 1401318
20070411 22.40 22.40 21.42 22.16 2963267
20070412 22.16 22.16 22.16 22.16 0
20070413 22.23 24.38 22.23 23.91 3886536
20070416 23.96 24.90 23.11 23.60 1258464
20070417 23.73 23.80 23.17 23.64 1034253
20070418 23.85 23.85 22.42 22.48 3593140
20070419 22.48 22.48 21.16 21.23 2958303
20070420 21.23 22.10 21.23 22.10 1035694
20070423 22.30 23.37 22.30 23.10 1865915
20070424 23.41 23.52 22.90 22.92 1211219
20070425 22.92 22.92 22.35 22.48 1323645
20070426 22.99 23.00 22.36 22.48 1098824
20070427 22.80 22.80 22.23 22.50 986734
20070430 22.48 24.15 22.48 24.08 1996482
20070501 22.48 24.15 22.48 24.08 0
20070502 22.48 24.15 22.48 24.08 0
20070503 22.48 24.15 22.48 24.08 0
20070504 22.48 24.15 22.48 24.08 0
20070507 22.48 24.15 22.48 24.08 0
20070508 24.41 26.49 24.41 26.49 7107682
20070509 26.20 28.74 24.92 25.73 7649032
20070510 25.73 27.01 24.72 26.19 4093312
20070511 26.00 26.00 24.91 25.01 3920951
20070514 25.04 26.80 25.01 26.19 4024900
20070515 26.50 27.71 25.13 25.36 4131510
20070516 25.30 26.05 25.30 25.54 3733560
20070517 25.74 26.43 25.55 25.87 3752346
20070518 25.69 25.87 24.92 24.98 2996053
20070521 24.21 25.71 24.21 25.34 1506324
20070522 24.68 25.34 24.27 24.34 2937504
20070523 24.59 24.59 24.15 24.31 3731212
20070524 24.27 24.59 23.00 24.56 1797507
20070525 24.53 24.91 23.63 24.59 2060511
20070528 24.66 25.84 24.34 25.83 2494154
20070529 25.84 26.00 24.74 24.95 1701542
20070530 23.76 24.59 23.00 23.75 3300543
20070531 23.93 24.78 22.36 24.77 5439799
20070601 23.96 25.61 23.96 24.15 2787372
20070604 24.15 24.53 22.40 22.71 3193620
20070605 22.36 24.84 22.36 24.59 2993705
20070606 24.43 24.47 23.32 23.53 2017929
20070607 23.95 23.95 23.06 23.56 1508202
20070608 23.56 23.92 23.22 23.44 1357132
20070611 23.44 24.27 23.32 24.21 2828232
20070612 24.27 25.06 24.08 24.91 2876606
20070613 24.85 25.37 24.63 24.72 1742088
20070614 24.71 24.71 24.08 24.15 2042821
20070615 24.02 24.59 24.02 24.34 1512429
20070618 24.31 25.26 24.31 24.91 3898094
20070619 24.59 25.15 24.53 24.91 848031
20070620 24.91 24.91 24.66 24.78 2295023
20070621 24.34 24.77 24.15 24.18 3856452
20070622 24.15 24.15 22.74 23.02 4588323
20070625 23.12 24.71 23.06 23.89 2726474
20070626 23.88 24.34 23.63 24.34 1093971
20070627 23.89 25.12 23.89 25.04 1956562
20070628 24.91 24.95 24.27 24.53 1046850
20070629 24.78 24.91 24.15 24.89 1668823
20070702 24.88 25.23 24.54 24.85 977341
20070703 24.91 25.31 24.85 25.23 1342886
20070704 25.17 26.10 25.11 25.90 2583075
20070705 25.68 26.09 25.31 25.55 2695791
20070706 25.42 25.70 25.17 25.47 1924938
20070709 25.31 25.55 24.85 24.85 1319873
20070710 24.85 25.55 24.85 25.54 2205476
20070711 25.10 25.84 24.92 25.62 1158157
20070712 25.62 26.18 25.62 26.02 1830539
20070713 26.19 27.05 26.13 26.83 2001961
20070716 26.83 28.10 26.36 27.45 2508087
20070717 27.15 27.15 26.60 26.74 1337250
20070718 26.74 27.40 25.55 26.16 1696689
20070719 25.68 25.87 25.49 25.58 1188997
20070720 25.58 27.32 25.58 26.64 2909168
20070723 26.64 27.79 26.60 27.75 1539356
20070724 27.75 28.39 27.47 27.50 1575832
20070725 27.60 27.68 27.44 27.51 2446093
20070726 27.63 28.23 27.47 28.01 1406915
20070727 26.83 28.43 26.83 27.15 3330444
20070730 26.78 27.59 26.70 26.83 2732736
20070731 26.90 27.85 26.76 27.63 1451531
20070801 28.43 28.43 27.15 27.35 2543781
20070802 27.47 28.46 27.40 28.11 4311073
20070803 27.60 29.64 27.60 29.26 3573253
20070806 28.94 30.14 28.94 29.83 4250332
20070807 29.84 30.13 29.48 30.00 3212249
20070808 29.70 30.02 29.70 29.90 1102425
20070809 29.39 31.36 29.39 31.04 1531372
20070810 30.95 31.41 30.02 30.66 896405
20070813 30.73 30.73 29.51 30.04 1023837
20070814 30.60 30.78 29.91 30.26 561388
20070815 30.26 30.92 30.02 30.92 1840245
20070816 30.03 30.85 28.76 29.20 1334745
20070817 28.80 29.19 26.28 26.28 3392751
20070820 27.14 28.36 26.62 27.78 3471026
20070821 27.85 28.49 27.15 27.32 1131074
20070822 27.47 27.47 26.83 27.29 1739427
20070823 27.66 27.67 26.57 26.57 911904
20070824 26.70 28.94 26.70 28.68 1431650
20070827 28.68 28.74 27.79 28.49 504091
20070828 28.23 28.62 27.79 28.62 1701229
20070829 27.67 30.21 27.67 28.82 1785452
20070830 28.81 29.70 28.62 28.74 828932
20070831 29.26 29.26 28.43 29.00 3247160
20070903 29.13 29.13 28.74 28.87 1240032
20070904 28.78 28.81 28.43 28.74 1084578
20070905 28.74 29.06 28.17 28.33 511605
20070906 27.98 28.74 27.98 28.23 645769
20070907 28.23 28.23 28.23 28.23 0
20070910 28.22 28.87 27.47 28.74 1373100
20070911 28.74 28.87 28.14 28.74 1034639
20070912 27.85 28.76 27.85 28.43 1084578
20070913 28.43 28.74 28.34 28.44 498768
20070914 28.44 30.02 28.17 29.61 1078003
20070917 29.59 29.59 28.82 29.38 1524171
20070918 28.89 29.45 28.11 29.38 943840
20070919 29.38 29.58 28.81 29.37 729053
20070920 29.51 29.51 29.00 29.00 2184968
20070921 29.17 29.17 28.49 28.87 1457950
20070924 28.62 29.26 28.62 28.74 1377014
20070925 28.74 30.15 28.11 29.84 2280464
20070926 28.94 32.07 28.94 32.03 2945644
20070927 30.66 34.75 30.66 31.17 2381595
20070928 30.42 32.69 30.41 32.12 849753
20071001 32.12 32.12 32.12 32.12 0
20071002 32.12 32.12 32.12 32.12 0
20071003 32.12 32.12 32.12 32.12 0
20071004 32.12 32.12 32.12 32.12 0
20071005 32.12 32.12 32.12 32.12 0
20071008 31.43 32.88 31.43 31.98 1735043
20071009 31.94 33.33 31.81 32.66 838795
20071010 32.90 34.17 32.58 33.73 1310950
20071011 34.48 35.26 33.86 35.13 2025600
20071012 35.13 35.13 33.64 34.56 1042623
20071015 33.54 35.45 33.54 35.11 629331
20071016 35.13 35.40 34.49 34.77 1008808
20071017 33.93 36.09 33.93 35.99 2310991
20071018 35.45 36.09 35.00 35.13 1701385
20071019 35.13 37.03 35.01 36.15 927872
20071022 36.15 36.60 34.37 34.51 2770935
20071023 35.20 36.67 35.00 36.08 1612465
20071024 35.20 37.06 35.20 36.40 1357445
20071025 35.52 36.41 33.86 34.49 1802830
20071026 34.49 34.49 32.82 33.86 719973
20071029 33.41 35.54 33.24 35.15 1483154
20071030 35.26 38.19 35.20 38.07 3128808
20071031 38.17 38.19 36.41 36.56 854606
20071101 36.28 37.43 36.28 36.42 635280
20071102 36.41 36.78 36.41 36.42 906894
20071105 36.45 36.45 35.84 35.99 599117
20071106 36.00 36.41 35.99 36.06 261595
20071107 36.35 36.38 35.45 36.19 255333
20071108 35.77 35.77 34.54 34.62 715903
20071109 34.56 34.97 33.41 33.41 989239
20071112 33.22 33.41 30.21 30.81 1616535
20071113 30.85 32.72 30.85 31.17 705571
20071114 32.58 32.76 31.62 32.76 477634
20071115 33.54 34.29 32.90 33.86 592385
20071116 33.22 34.08 33.22 33.22 473564
20071119 33.22 33.85 32.23 32.57 400455
20071120 32.57 32.57 30.04 30.04 1703577
20071121 31.30 31.94 30.34 30.78 498142
20071122 29.89 30.98 29.89 30.98 289931
20071123 30.97 31.30 29.94 30.09 647178
20071126 30.09 31.87 29.77 30.65 378225
20071127 30.65 31.29 28.74 29.38 452899
20071128 29.64 32.26 29.33 31.93 1273378
20071129 31.94 33.30 31.94 33.09 585497
20071130 33.09 35.45 30.34 35.13 6043299
20071203 35.07 36.73 33.87 36.07 1420848
20071204 36.08 36.08 34.00 34.51 493446
20071205 34.19 35.45 34.19 35.13 159994
20071206 35.13 35.95 35.13 35.77 492193
20071207 35.95 36.09 35.17 36.09 357247
20071210 36.08 36.09 35.77 36.03 321867
20071211 36.03 36.09 35.70 35.71 1176003
20071212 35.46 36.09 35.18 36.09 230285
20071213 35.77 36.09 35.13 35.13 370710
20071214 34.94 35.45 33.86 35.41 340809
20071217 35.41 37.05 35.13 35.13 280068
20071218 34.43 35.11 34.43 34.47 58550
20071219 34.49 34.81 33.73 34.81 410631
20071220 34.80 35.13 34.02 34.51 183477
20071221 33.98 35.45 33.98 34.51 109898
20071224 34.49 36.08 34.49 35.89 141208
20071225 36.03 36.24 35.79 36.23 295097
20071226 36.22 36.22 35.64 36.09 145122
20071227 35.77 36.40 35.58 36.09 220266
20071228 35.58 37.37 35.58 37.37 879498
20071231 37.37 37.37 37.37 37.37 0
20080101 37.37 37.37 37.37 37.37 0
20080102 38.11 38.31 37.05 38.01 674104
20080103 37.37 38.96 37.37 38.78 554030
20080104 38.65 38.96 37.69 38.33 389809
20080107 37.43 38.33 37.43 38.20 208211
20080108 37.69 41.52 37.05 41.52 792299
20080109 39.78 40.86 39.61 40.11 954955
20080110 40.11 40.24 39.62 39.73 153106
20080111 39.73 39.73 38.49 38.65 418458
20080114 38.65 39.92 38.33 39.85 589411
20080115 39.87 39.87 38.33 39.53 154358
20080116 38.44 39.07 37.69 37.82 373841
20080117 36.41 38.33 36.38 36.97 763964
20080118 37.37 38.65 36.41 36.98 1425857
20080121 36.41 38.19 36.41 36.42 445228
20080122 35.36 36.02 32.96 33.22 1825060
20080123 33.09 36.54 33.09 34.72 967635
20080124 34.81 35.84 34.07 34.39 746900
20080125 34.72 35.79 34.31 35.50 409848
20080128 35.50 35.50 33.92 34.69 289148
20080129 35.51 35.51 34.54 34.81 456030
20080130 35.00 35.71 34.49 34.49 754258
20080131 33.80 35.64 33.80 35.31 217604
20080201 35.31 36.07 34.82 35.73 444602
20080204 35.72 38.97 35.72 38.97 1387816
20080205 37.69 39.41 37.69 38.77 629644
20080206 38.77 38.77 38.77 38.77 0
20080207 38.77 38.77 38.77 38.77 0
20080208 38.77 38.77 38.77 38.77 0
20080211 38.77 38.77 38.77 38.77 0
20080212 38.77 38.77 38.77 38.77 0
20080213 38.52 38.52 36.15 36.44 1101486
20080214 37.02 37.04 33.86 35.07 4702135
20080215 34.97 35.00 32.58 34.30 1282144
20080218 34.81 34.81 34.46 34.72 718877
20080219 34.56 35.57 34.56 34.69 735941
20080220 35.45 35.84 34.42 35.26 433174
20080221 34.81 35.42 34.24 34.49 489845
20080222 35.13 35.13 33.93 34.43 653596
20080225 35.06 35.06 32.26 32.58 482017
20080226 33.86 34.17 31.26 31.94 1138431
20080227 31.82 33.22 31.82 32.26 2879580
20080228 33.20 33.20 31.87 32.12 1532624
20080229 31.63 32.85 31.30 32.39 2533761
20080303 32.57 33.86 32.57 33.54 660954
20080304 34.04 34.04 33.31 33.32 521781
20080305 33.82 33.86 33.38 33.38 1456384
20080306 34.17 34.17 33.24 33.41 622130
20080307 33.98 34.05 33.22 33.41 171422
20080310 31.49 33.02 30.66 31.56 1024933
20080311 31.23 31.74 30.73 31.27 564206
20080312 32.25 32.49 31.31 31.31 1377170
20080313 29.39 31.30 29.39 30.11 1438694
20080314 30.02 30.65 28.36 29.70 799501
20080317 28.37 29.06 26.73 26.74 1892220
20080318 26.18 26.18 24.06 24.35 2420889
20080319 24.41 26.78 24.40 26.78 2767021
20080320 26.78 26.78 24.91 26.32 1507733
20080321 27.15 27.75 26.57 27.59 645456
20080324 28.04 28.11 27.47 27.47 276467
20080325 28.14 29.32 27.34 28.76 666277
20080326 28.76 30.09 28.75 29.89 921140
20080327 31.29 31.29 29.52 29.72 236547
20080328 29.89 30.66 29.70 30.66 393880
20080331 30.21 31.80 28.74 31.30 621190
20080401 31.30 31.30 29.89 30.95 663459
20080402 30.65 31.81 29.74 30.66 539941
20080403 29.71 30.02 29.10 29.51 872923
20080404 29.51 29.51 29.51 29.51 0
20080407 29.51 30.98 28.74 29.83 1358541
20080408 29.96 30.58 29.70 30.02 682088
20080409 30.02 30.02 29.27 29.32 256585
20080410 29.33 29.70 29.32 29.70 948223
20080411 29.70 30.34 29.70 29.70 401551
20080414 29.38 29.70 28.74 29.38 199288
20080415 29.38 30.02 28.88 29.70 309030
20080416 29.58 30.34 29.19 30.34 871514
20080417 30.34 30.34 30.34 30.34 0
20080418 30.34 30.34 27.31 28.74 1221559
20080421 30.34 30.34 29.73 30.28 1372317
20080422 30.34 30.34 29.68 30.16 365231
20080423 29.70 32.26 29.70 31.94 708232
20080424 33.34 35.13 32.76 34.24 3104856
20080425 33.35 34.11 33.02 33.12 313726
20080428 33.12 34.69 32.65 34.43 500177
20080429 34.37 34.77 34.01 34.49 203202
20080430 34.49 34.77 34.49 34.56 438810
20080501 34.56 34.56 34.56 34.56 0
20080502 34.56 34.56 34.56 34.56 0
20080505 34.81 36.09 34.43 34.90 398420
20080506 35.77 35.77 34.81 35.04 361317
20080507 34.81 35.13 34.17 34.17 306681
20080508 33.86 35.13 33.73 34.52 413918
20080509 34.21 35.13 34.21 34.52 491254
20080512 34.52 35.06 34.23 34.40 473407
20080513 34.35 34.80 33.70 33.74 716686
20080514 33.86 34.17 32.60 33.54 620251
20080515 33.54 34.75 33.54 34.75 514267
20080516 33.98 35.61 33.98 35.55 196945
20080519 35.52 35.88 34.72 35.59 119207
20080520 35.61 36.13 35.47 35.80 571705
20080521 35.13 35.87 34.63 35.79 820067
20080522 35.86 35.94 35.16 35.42 476829
20080523 35.42 35.42 35.09 35.39 82328
20080526 34.99 35.67 34.43 34.63 614859
20080527 35.14 35.29 34.41 35.29 678977
20080528 34.77 35.29 34.77 35.19 56161
20080529 35.19 35.29 34.84 35.26 199393
20080530 35.29 35.61 33.33 35.61 1411818
20080602 34.56 35.09 34.50 34.63 47285
20080603 35.03 35.03 34.50 34.52 50805
20080604 34.52 34.57 33.85 33.85 73912
20080605 33.98 35.26 33.98 34.83 621286
20080606 34.96 35.18 34.57 34.99 351807
20080609 34.99 34.99 34.99 34.99 0
20080610 33.97 34.73 33.33 33.69 1689561
20080611 34.31 34.31 33.20 33.67 1497207
20080612 33.67 34.17 32.66 33.09 1045780
20080613 33.31 33.78 33.14 33.14 613940
20080616 33.25 33.33 32.67 33.31 856181
20080617 33.31 33.46 32.66 32.87 809814
20080618 32.94 33.98 32.28 33.41 891071
20080619 33.39 33.39 32.01 32.02 499783
20080620 32.02 33.46 31.37 32.67 685404
20080623 32.05 32.67 31.71 32.02 568033
20080624 31.96 32.61 31.37 31.67 676375
20080625 31.37 32.02 31.37 31.69 498406
20080626 31.95 32.02 31.89 32.02 345992
20080627 32.02 32.02 31.40 31.89 285241
20080630 31.37 32.02 31.37 32.02 385626
20080701 31.96 31.96 31.37 31.37 346298
20080702 31.50 31.50 31.11 31.35 462598
20080703 31.30 31.71 31.06 31.22 247443
20080704 31.17 31.37 31.05 31.37 150272
20080707 31.88 32.02 31.37 31.56 647453
20080708 31.89 31.89 31.37 31.37 357622
20080709 31.69 32.35 31.44 31.99 907291
20080710 32.01 32.01 31.69 31.93 309113
20080711 31.93 32.02 31.60 31.99 855722
20080714 31.99 32.33 31.93 31.94 268867
20080715 32.02 32.02 31.37 31.65 155781
20080716 31.43 31.89 31.30 31.48 447295
20080717 31.48 32.02 31.48 31.69 154709
20080718 31.57 32.01 31.57 31.78 368640
20080721 32.01 32.06 31.71 31.84 312632
20080722 31.80 32.15 31.80 31.94 523349
20080723 32.01 32.02 31.92 31.92 756255
20080724 32.02 32.02 31.91 31.96 668877
20080725 32.02 32.02 31.75 31.76 550741
20080728 32.02 32.02 31.50 31.77 444541
20080729 31.89 31.89 31.32 31.37 151955
20080730 31.81 31.81 31.15 31.16 154862
20080731 31.56 31.69 31.04 31.04 305899
20080801 30.73 31.37 30.73 31.37 113086
20080804 30.91 31.69 30.91 31.28 124104
20080805 31.28 31.43 30.81 31.24 248973
20080806 30.07 31.24 30.07 30.59 453263
20080807 30.59 30.59 28.76 29.41 464434
20080808 27.52 29.41 27.52 28.49 2849039
20080811 28.48 28.48 27.80 28.09 1764237
20080812 27.97 28.30 27.75 28.08 1878854
20080813 28.03 28.75 27.78 28.35 1017317
20080814 28.73 30.24 27.77 28.10 387462
20080815 28.67 28.67 28.03 28.07 160218
20080818 28.07 28.07 27.45 27.48 330995
20080819 27.45 27.64 26.79 27.45 445000
20080820 27.25 28.10 27.25 27.96 1066285
20080821 27.96 27.96 25.60 26.86 151649
20080822 26.86 27.12 26.15 27.11 173225
20080825 26.54 27.37 26.54 27.12 78043
20080826 27.11 27.11 26.26 26.57 298860
20080827 26.04 27.44 26.04 27.43 396490
20080828 27.32 29.31 27.32 28.85 1064449
20080829 28.75 29.41 28.21 29.33 514780
20080901 28.94 29.33 28.48 28.69 308654
20080902 28.43 29.41 28.36 28.54 1003851
20080903 28.53 28.54 26.28 27.19 953811
20080904 27.20 27.64 27.13 27.45 164197
20080905 27.43 27.77 26.86 27.39 238415
20080908 27.09 29.41 26.86 27.32 532684
20080909 27.32 27.43 27.13 27.32 185468
20080910 27.31 27.32 26.99 27.24 284169
20080911 26.99 27.03 24.83 24.96 1262465
20080912 24.44 25.16 24.44 25.16 1081435
20080915 25.16 25.16 25.16 25.16 0
20080916 24.83 24.90 23.98 24.90 712948
20080917 24.83 25.16 24.18 24.43 482491
20080918 23.93 23.94 22.09 23.39 3133208
20080919 25.62 25.62 24.83 25.09 2808793
20080922 25.15 25.29 24.09 24.83 2754775
20080923 23.64 24.49 23.63 24.18 1487413
20080924 23.53 23.64 21.76 22.22 5652323
20080925 22.27 24.36 22.25 22.61 1863398
20080926 22.61 22.61 22.61 22.61 0
20080929 22.61 22.61 22.61 22.61 0
20080930 22.61 22.61 22.61 22.61 0
20081001 22.61 22.61 22.61 22.61 0
20081002 22.61 22.61 22.61 22.61 0
20081003 22.61 22.61 22.61 22.61 0
20081006 22.60 22.60 20.85 20.91 576296
20081007 19.69 20.85 19.69 20.45 710806
20081008 19.70 20.18 19.41 19.59 1143717
20081009 19.54 19.80 17.63 17.65 2111453
20081010 17.65 17.90 16.99 17.32 801244
20081013 17.94 19.05 17.32 19.05 953046
20081014 19.21 20.57 18.62 18.62 899640
20081015 18.62 18.69 18.04 18.09 873626
20081016 17.01 18.04 16.99 16.99 1666454
20081017 17.64 17.64 16.60 16.60 776301
20081020 16.66 17.32 16.42 17.13 2040296
20081021 17.22 17.84 17.12 17.51 2487132
20081022 16.87 17.58 16.86 17.32 341707
20081023 16.87 17.42 16.63 17.19 1312351
20081024 17.45 17.49 15.47 15.47 1106990
20081027 15.47 15.47 14.38 14.44 1948940
20081028 14.38 14.70 14.06 14.51 912494
20081029 15.03 15.55 14.64 14.65 826953
20081030 15.23 16.11 15.23 15.75 1398811
20081031 16.06 16.06 15.55 15.65 390829
20081103 15.36 17.21 15.34 16.34 1440434
20081104 16.85 16.85 15.81 16.14 624346
20081105 16.76 17.12 16.21 16.60 1260629
20081106 16.58 16.58 15.82 16.26 873626
20081107 15.66 16.01 15.56 15.83 1873039
20081110 16.26 16.79 15.83 16.40 1099798
20081111 16.47 16.47 16.05 16.17 415466
20081112 15.10 16.34 15.10 15.75 1397740
20081113 15.75 16.53 15.36 16.32 1028947
20081114 16.32 16.32 16.32 16.32 0
20081117 17.28 17.32 16.73 16.73 2411537
20081118 16.93 16.94 16.05 16.05 1269351
20081119 16.27 16.90 16.27 16.51 1131628
20081120 16.34 16.54 16.15 16.21 1866459
20081121 15.72 16.40 15.51 15.95 1546022
20081124 16.01 16.19 15.68 15.68 224030
20081125 16.19 16.19 15.61 16.08 595424
20081126 16.08 16.24 15.69 16.23 392206
20081127 16.99 17.06 16.48 16.53 713254
20081128 16.58 16.77 16.30 16.64 941875
20081201 16.62 17.42 16.42 17.41 948149
20081202 17.19 17.19 16.31 17.00 1174169
20081203 16.99 17.79 16.99 17.64 824810
20081204 18.17 18.17 17.55 17.64 1316942
20081205 17.65 17.84 17.51 17.55 2173123
20081208 17.64 18.04 17.64 17.96 1326124
20081209 18.15 18.15 17.78 18.04 929939
20081210 17.79 18.02 17.13 17.64 775995
20081211 17.81 18.00 17.65 17.89 2047641
20081212 17.77 17.77 17.36 17.38 1278533
20081215 17.83 17.83 16.99 17.21 377515
20081216 17.22 17.38 16.72 16.79 2128592
20081217 16.99 17.12 16.46 16.98 993139
20081218 16.98 17.62 16.93 17.32 995587
20081219 17.51 17.71 17.51 17.64 619602
20081222 17.64 17.77 17.32 17.53 375526
20081223 17.57 17.57 16.65 16.89 728098
20081224 16.85 16.85 16.40 16.54 161289
20081225 16.54 16.77 16.40 16.58 178887
20081226 16.45 16.70 16.44 16.66 97325
20081229 16.60 16.96 16.54 16.95 142620
20081230 16.67 17.17 16.67 17.11 523196
20081231 17.15 17.97 16.99 17.77 601851
20090101 17.77 17.77 17.77 17.77 0
20090102 17.77 17.77 17.77 17.77 0
20090105 17.77 18.45 17.32 18.36 1121375
20090106 18.36 19.41 18.17 19.41 1702109
20090107 19.41 19.54 19.02 19.08 574460
20090108 19.07 19.08 18.43 18.46 976612
20090109 18.62 18.89 18.43 18.49 1054502
20090112 18.62 18.62 18.30 18.59 583182
20090113 18.61 18.61 18.20 18.30 363131
20090114 18.59 19.34 18.31 19.34 471626
20090115 18.81 18.95 18.40 18.43 811956
20090116 18.36 18.74 18.36 18.47 1149838
20090119 18.49 18.74 18.37 18.43 389910
20090120 18.38 18.69 18.38 18.69 587773
20090121 18.62 18.95 18.61 18.94 334362
20090122 19.02 19.24 18.69 19.08 258614
20090123 18.96 19.18 18.96 19.15 284322
20090202 19.16 19.16 18.84 18.87 779209
20090203 18.89 19.08 18.83 18.92 703614
20090204 19.34 19.34 18.83 18.95 695197
20090205 18.96 19.17 18.36 18.48 2756152
20090206 18.75 19.54 18.70 19.41 976612
20090209 20.32 20.32 19.60 20.01 835063
20090210 19.68 20.26 19.28 20.06 940498
20090211 19.61 20.58 19.29 20.00 2053762
20090212 20.13 20.32 19.89 20.32 1087250
20090213 20.25 20.57 20.00 20.52 471932
20090216 20.85 20.90 20.45 20.70 1122599
20090217 20.72 20.90 20.00 20.00 564666
20090218 19.80 19.80 19.53 19.60 544314
20090219 19.93 20.19 19.60 20.11 875003
20090220 20.23 20.23 19.80 20.03 627101
20090223 20.02 20.11 19.60 20.06 992374
20090224 19.60 19.93 19.51 19.55 1030630
20090225 19.60 19.89 19.34 19.63 986865
20090226 19.79 19.79 19.10 19.28 640720
20090227 19.33 19.33 18.56 18.56 779668
20090302 19.15 19.15 18.49 18.68 797878
20090303 18.30 18.30 17.97 18.17 713713
20090304 18.17 18.82 17.97 18.49 1245785
20090305 18.75 18.89 18.49 18.87 1189624
20090306 18.68 19.60 18.20 19.60 1180443
20090309 18.89 19.62 18.66 19.60 939733
20090310 19.22 19.47 18.96 19.43 190823
20090311 19.75 19.79 19.14 19.36 602923
20090312 19.35 19.40 18.49 19.20 506057
20090313 19.20 19.20 18.94 18.96 314775
20090316 19.20 19.42 18.96 19.16 1575250
20090317 18.96 19.70 18.96 19.60 2773750
20090318 19.76 19.76 19.58 19.60 1660945
20090319 19.61 19.63 19.55 19.60 1771889
20090320 19.60 19.61 19.47 19.61 1120457
20090323 19.55 19.85 19.54 19.60 4727587
20090324 19.80 19.80 19.57 19.60 6320741
20090325 19.57 19.73 19.47 19.48 960851
20090326 19.60 19.60 18.88 19.30 3887933
20090327 19.53 19.53 19.02 19.20 1353209
20090330 19.21 19.45 18.63 18.75 2703511
20090331 18.00 18.56 17.98 18.43 2085898
20090401 18.71 18.79 18.01 18.02 2127215
20090402 18.04 18.42 18.04 18.16 6436734
20090403 18.16 18.16 18.16 18.16 0
20090406 18.16 18.16 18.16 18.16 0
20090407 18.33 19.82 18.33 19.17 4501261
20090408 19.47 19.77 19.21 19.47 1204774
20090409 19.47 19.72 19.47 19.60 854191
20090410 19.68 20.83 19.60 20.83 1414267
20090413 20.70 21.23 20.60 20.95 1275625
20090414 21.03 21.04 20.65 20.79 1796067
20090415 20.91 21.82 20.78 21.82 1681603
20090416 21.96 22.34 21.63 22.04 1415950
20090417 22.09 22.09 21.43 21.49 977836
20090420 21.60 21.89 21.44 21.89 1486954
20090421 21.89 21.94 21.43 21.69 1044403
20090422 21.94 21.94 21.24 21.43 1099492
20090423 21.21 21.56 21.17 21.56 825575
20090424 21.88 21.92 21.63 21.86 993445
20090427 21.85 22.21 21.56 21.77 1351985
20090428 22.08 22.21 21.60 22.15 940804
20090429 21.96 22.19 21.83 22.13 985335
20090430 22.13 22.13 22.13 22.13 0
20090501 22.13 22.13 22.13 22.13 0
20090504 22.13 23.03 22.13 22.68 2682547
20090505 22.74 22.99 22.32 22.82 3282256
20090506 22.87 22.87 22.68 22.83 2104414
20090507 22.85 23.38 22.83 23.33 1457726
20090508 23.19 24.69 22.95 24.67 1403708
20090511 24.56 26.48 24.18 25.58 2355989
20090512 25.41 26.03 24.87 25.49 1913438
20090513 25.49 25.62 25.30 25.49 755643
20090514 25.49 26.85 25.31 26.80 2540232
20090515 26.49 28.13 26.49 28.08 2006324
20090518 28.19 29.41 27.45 29.08 1644724
20090519 29.08 29.41 28.66 29.41 1226963
20090520 29.40 29.40 28.10 28.77 721671
20090521 28.67 28.67 27.24 27.43 755184
20090522 26.47 27.45 26.47 27.25 767579
20090525 26.55 28.10 26.55 27.45 458007
20090526 27.45 28.08 27.45 27.77 302379
20090527 27.97 28.43 27.50 27.66 522125
20090528 27.66 27.66 27.66 27.66 0
20090529 27.66 27.66 27.66 27.66 0
20090601 27.71 28.75 27.45 27.94 2133030
20090602 28.11 28.67 27.94 28.43 1079140
20090603 28.31 28.75 28.10 28.15 1139585
20090604 28.77 28.77 28.00 28.03 589847
20090605 28.03 28.45 28.03 28.33 488093
20090608 28.45 28.45 27.56 28.45 1179397
20090609 28.29 28.45 27.04 27.56 923821
20090610 27.56 28.22 27.43 27.90 691006
20090611 27.88 27.88 27.16 27.56 574525
20090612 27.56 27.67 27.04 27.30 447778
20090615 27.43 27.73 27.03 27.64 721205
20090616 27.62 27.90 27.22 27.90 963541
20090617 27.61 29.35 27.59 29.21 1168686
20090618 29.23 29.44 28.77 29.44 546855
20090619 29.25 29.44 28.76 29.13 398240
20090622 29.24 29.90 28.97 29.58 703949
20090623 29.21 30.24 28.83 29.64 853605
20090624 30.15 30.18 29.68 29.91 321032
20090625 30.21 30.42 29.91 30.33 410736
20090626 30.35 30.50 29.89 30.34 287411
20090629 30.34 31.46 30.34 31.26 685353
20090630 31.26 32.19 31.14 32.17 596839
20090701 32.03 32.16 31.59 31.80 210352
20090702 31.31 32.06 31.31 32.06 336354
20090703 31.46 31.80 31.06 31.80 240848
20090706 31.67 31.73 31.61 31.61 1249762
20090707 31.59 32.06 31.46 31.73 226269
20090708 31.06 31.52 30.10 30.38 1056667
20090709 30.26 32.13 30.26 31.59 1331433
20090710 31.59 33.57 31.59 32.14 1696499
20090713 32.14 32.41 30.79 31.12 583004
20090714 31.12 31.51 30.67 31.01 516507
20090715 30.80 31.93 30.80 31.60 432753
20090716 32.05 32.05 31.59 31.59 715850
20090717 31.22 31.51 30.75 30.75 1116470
20090720 31.06 31.06 30.76 30.94 307643
20090721 30.94 32.32 30.94 32.03 613352
20090722 32.06 33.07 32.06 33.07 883655
20090723 33.07 33.27 32.86 32.94 319098
20090724 33.03 33.68 33.03 33.61 670923
20090727 33.54 33.68 32.94 33.68 614988
20090728 33.64 33.64 32.95 33.33 89853
20090729 33.27 33.27 31.59 31.94 465035
20090730 31.96 32.60 31.26 32.40 613352
20090731 32.26 33.61 31.63 33.60 409248
20090803 32.94 33.58 32.94 33.48 334420
20090804 33.30 33.30 32.85 33.26 255576
20090805 33.08 33.27 32.67 32.94 130466
20090806 32.69 33.27 32.35 33.13 581665
20090807 34.14 34.14 32.20 32.40 170185
20090810 32.46 32.89 31.26 31.70 430670
20090811 32.19 32.27 31.59 32.24 172863
20090812 32.47 32.47 31.49 31.53 180599
20090813 31.59 31.99 31.24 31.93 269857
20090814 31.93 32.17 31.26 31.26 431265
20090817 30.91 30.91 29.06 30.16 729536
20090818 29.77 30.25 29.35 30.25 217641
20090819 30.24 30.25 28.90 29.17 202616
20090820 29.54 30.25 29.54 29.85 317313
20090821 30.24 31.26 30.24 30.80 439894
20090824 31.26 31.85 30.94 31.63 588360
20090825 31.59 32.26 30.93 32.13 926945
20090826 32.13 32.33 31.59 32.06 391992
20090827 32.25 32.60 32.25 32.47 452241
20090828 32.60 32.60 31.39 32.42 337842
20090831 32.27 32.27 30.92 30.96 706627
20090901 30.69 31.83 30.69 31.32 492556
20090902 31.39 31.39 30.92 30.93 481399
20090903 30.96 31.59 30.96 31.46 559351
20090904 31.26 31.73 31.20 31.46 408951
20090907 31.47 32.13 31.19 31.93 469498
20090908 31.60 31.93 31.60 31.71 338883
20090909 31.65 32.25 31.65 31.93 456853
20090910 31.93 32.53 31.73 32.20 526325
20090911 32.39 32.90 32.39 32.64 3225639
20090914 32.64 32.86 32.47 32.60 148317
20090915 32.61 32.79 32.27 32.46 334867
20090916 32.47 32.67 32.47 32.51 98481
20090917 32.51 32.91 32.51 32.60 156202
20090918 32.51 32.86 32.41 32.47 323263
20090921 32.78 32.78 32.47 32.60 425612
20090922 32.86 32.94 32.43 32.43 647419
20090923 32.86 32.86 32.31 32.34 122879
20090924 32.11 32.57 32.10 32.40 136714
20090925 32.05 32.84 32.05 32.67 124366
20090928 32.67 32.84 32.34 32.35 117969
20090929 32.74 32.74 32.31 32.60 162152
20090930 32.67 33.48 32.67 33.40 268369
20091001 33.40 33.40 33.40 33.40 0
20091002 33.40 33.40 33.40 33.40 0
20091005 33.40 33.40 33.40 33.40 0
20091006 33.40 33.40 33.40 33.40 0
20091007 33.40 33.40 33.40 33.40 0
20091008 33.40 33.40 33.40 33.40 0
20091009 33.09 35.96 33.09 35.96 2329041
20091012 35.96 35.96 35.18 35.86 337693
20091013 35.96 35.96 35.19 35.88 344536
20091014 35.83 35.96 35.30 35.53 243228
20091015 35.90 36.30 35.63 36.30 304816
20091016 36.30 36.30 35.36 35.88 469349
20091019 36.21 36.22 35.59 35.59 272088
20091020 35.80 35.88 35.36 35.63 399727
20091021 35.42 35.71 35.29 35.63 201872
20091022 35.42 35.62 35.29 35.49 195326
20091023 35.31 36.29 35.31 36.10 601897
20091026 36.30 37.71 36.29 37.39 442274
20091027 37.39 38.50 37.04 38.46 560392
20091028 37.72 38.58 37.72 38.56 236980
20091029 36.30 38.32 36.30 38.24 210500
20091030 38.32 39.09 38.28 38.65 1191298
20091102 38.32 38.78 38.32 38.72 80184
20091103 38.99 39.32 38.32 38.32 348999
20091104 38.32 38.72 37.98 38.42 426802
20091105 38.52 38.99 38.39 38.65 135821
20091106 38.92 38.99 38.32 38.38 593864
20091109 38.37 38.58 37.91 37.97 288155
20091110 38.32 38.59 37.51 37.58 570359
20091111 38.18 38.18 37.57 37.93 447927
20091112 38.04 38.99 37.78 38.44 728941
20091113 38.44 42.28 38.44 40.24 1166901
20091116 40.26 41.66 39.69 40.33 875919
20091117 40.00 40.45 39.39 40.45 226567
20091118 40.43 40.99 40.06 40.99 268072
20091119 41.61 41.61 40.68 40.99 146383
20091120 40.74 40.87 39.73 39.73 232666
20091123 40.07 40.59 40.06 40.59 150251
20091124 40.47 40.93 39.59 39.79 528705
20091125 40.00 40.47 39.79 40.33 319544
20091126 40.12 40.74 39.16 40.27 350189
20091127 39.85 39.85 38.65 38.72 203657
20091130 37.78 40.53 37.78 40.33 432604
20091201 40.63 42.35 40.33 42.28 705734
20091202 42.75 43.21 42.30 43.09 752594
20091203 43.49 43.51 42.82 43.42 402405
20091204 42.21 43.49 42.02 43.42 373099
20091207 43.36 44.47 43.36 44.03 452687
20091208 44.09 44.09 43.03 43.03 346470
20091209 43.56 44.03 43.04 43.34 250815
20091210 43.69 45.02 43.68 44.90 512044
20091211 44.91 45.01 44.71 44.97 286667
20091214 45.04 45.36 44.70 45.24 389760
20091215 45.71 46.72 45.44 46.72 373099
20091216 45.18 46.64 45.18 45.81 166318
20091217 45.58 45.80 42.35 42.35 480804
20091218 42.62 42.65 38.99 40.33 1641456
20091221 40.63 42.88 40.20 42.88 543135
20091222 43.50 44.89 43.50 44.37 1102040
20091223 44.37 44.37 43.69 44.10 236236
20091224 43.83 44.99 43.83 44.62 465183
20091225 44.62 44.62 44.22 44.29 45224
20091228 44.60 45.17 44.37 44.97 47009
20091229 44.89 45.28 44.57 44.97 421893
20091230 44.84 45.24 44.24 44.96 166318
20091231 45.37 46.36 45.33 46.36 315974
20100104 46.36 46.68 46.05 46.18 257212
20100105 46.45 46.91 46.45 46.72 340817
20100106 46.72 47.05 46.38 47.04 458489
20100107 47.03 47.93 46.38 46.38 418620
20100120 46.78 47.39 43.41 43.69 1455651
20100121 43.83 44.94 39.66 41.14 2735612
20100122 40.72 43.69 40.67 43.66 1259134
20100125 42.89 43.46 42.42 42.82 397347
20100126 43.01 43.19 42.82 43.13 1324590
20100127 42.89 43.02 42.35 42.89 263609
20100128 42.89 44.37 42.35 43.95 612459
20100129 43.69 45.44 43.69 45.44 386339
20100201 45.44 45.93 44.67 44.67 206037
20100202 44.97 44.97 43.69 44.00 699635
20100203 44.77 44.81 43.69 44.10 226567
20100204 42.36 44.37 42.36 43.36 298568
20100205 42.77 43.28 42.49 42.72 392438
20100208 41.85 43.28 41.85 43.28 400620
20100209 42.89 42.99 42.15 42.21 1162140
20100210 43.00 43.00 41.19 42.01 429778
20100211 41.90 41.90 41.21 41.81 635666
20100212 42.01 42.01 41.78 41.78 480506
20100215 42.01 42.01 41.78 41.78 480506
20100216 42.01 42.01 41.78 41.78 480506
20100217 42.01 42.01 41.78 41.78 480506
20100218 42.01 42.01 41.78 41.78 480506
20100222 42.68 43.24 40.34 41.68 933342
20100223 41.68 41.81 40.37 40.37 856431
20100224 40.91 40.91 40.41 40.53 365512
20100225 40.55 41.34 40.54 40.55 683717
20100226 40.86 41.25 40.33 40.33 662593
20100301 40.33 40.66 40.20 40.31 732958
20100302 40.27 42.11 40.20 41.34 1351070
20100303 41.34 41.65 40.68 41.46 492258
20100304 41.48 41.54 40.33 40.33 689221
20100305 40.47 40.47 40.27 40.33 765537
20100308 40.30 40.67 40.30 40.35 253790
20100309 40.39 40.40 40.22 40.37 429926
20100310 40.39 40.67 40.33 40.67 338586
20100311 41.02 41.58 40.60 41.54 351677
20100312 41.66 43.15 41.64 43.01 831588
20100315 43.15 43.15 41.95 42.32 217195
20100316 41.64 42.95 41.64 42.72 774314
20100317 42.42 43.35 42.42 43.22 470093
20100318 43.24 43.55 42.50 42.77 586277
20100319 42.71 43.39 42.37 43.39 627038
20100322 43.39 43.39 42.69 42.79 129127
20100323 42.45 43.13 42.21 43.00 147276
20100324 43.63 43.63 42.69 42.98 88217
20100325 42.40 42.70 42.40 42.48 526623
20100326 42.72 43.12 42.48 43.02 443613
20100329 43.02 43.96 43.02 43.89 415199
20100330 43.01 43.89 43.01 43.56 232220
20100331 43.82 43.82 43.12 43.42 377710
20100401 43.42 43.54 43.16 43.33 736082
20100402 43.33 43.69 43.18 43.69 243972
20100406 44.37 44.37 43.34 43.43 417728
20100407 43.43 44.31 43.43 44.31 229542
20100408 44.30 44.31 43.38 44.31 911474
20100409 44.03 44.57 44.03 44.35 681188
20100412 44.35 44.57 44.35 44.41 537482
20100413 44.44 44.50 43.73 44.37 843489
20100414 44.36 44.45 44.03 44.37 651584
20100415 44.30 44.57 44.23 44.43 317015
20100416 44.43 45.03 44.35 44.35 613649
20100419 44.35 44.43 44.30 44.37 870564
20100420 44.37 44.57 44.35 44.50 466225
20100421 44.67 46.73 44.50 45.84 447183
20100422 45.91 45.91 44.94 45.19 103539
20100423 45.37 45.37 44.26 44.70 889011
20100426 44.70 44.97 44.35 44.97 340073
20100427 45.21 45.21 44.37 44.45 214814
20100428 44.90 44.90 44.35 44.42 351974
20100429 44.96 44.96 44.37 44.43 462654
20100504 44.43 45.14 44.35 44.43 477084
20100505 44.43 44.82 44.35 44.48 730131
20100506 44.43 44.43 42.40 43.69 1444196
20100507 42.36 43.68 41.04 43.68 1495668
20100510 43.35 43.79 42.36 43.29 527218
20100511 43.69 44.47 43.69 44.35 298568
20100513 45.00 45.00 44.34 44.70 289791
20100514 44.45 44.90 44.40 44.70 372653
20100517 44.77 45.04 43.70 44.47 2001166
20100518 44.37 45.84 44.35 45.69 437960
20100519 42.05 45.37 42.05 45.04 232369
20100520 44.29 45.13 44.29 44.35 313296
20100521 44.34 44.90 43.01 44.43 368785
20100524 44.03 45.27 44.03 44.70 262121
20100525 45.23 45.27 44.43 44.43 120945
20100526 44.03 44.37 43.81 44.37 589996
20100527 44.36 44.36 43.36 43.69 520077
20100528 44.43 44.43 43.69 44.01 250518
20100531 44.35 44.51 43.94 44.50 227906
20100601 44.37 44.70 43.02 43.69 216005
20100602 43.76 44.45 43.36 43.90 136267
20100603 43.69 44.36 43.36 43.42 68729
20100604 43.61 44.13 43.61 43.69 95804
20100607 43.94 44.57 43.61 43.76 240997
20100608 44.53 45.27 43.82 44.42 685353
20100609 45.04 45.34 44.70 44.98 435579
20100610 44.99 47.01 44.70 44.91 730429
20100611 45.01 45.67 44.42 44.74 425612
20100617 45.09 46.58 45.09 46.15 1126288
20100618 45.82 46.05 45.07 45.76 842299
20100621 45.79 46.94 45.78 46.66 629716
20100622 46.66 46.93 46.30 46.87 794695
20100623 46.87 47.26 46.38 47.26 220765
20100624 47.39 50.21 47.39 49.47 813290
20100625 49.68 49.71 48.41 49.34 805703
20100628 49.34 51.01 49.07 50.46 281758
20100629 50.46 50.75 49.47 49.61 623617
20100630 47.05 49.74 47.05 49.41 814331
20100701 49.09 50.64 49.09 49.62 477680
20100702 49.10 49.41 47.09 47.66 686246
20100705 47.24 47.85 47.20 47.69 242633
20100706 47.83 48.92 47.67 48.92 475894
20100707 48.73 50.24 48.53 49.76 701706
20100708 49.76 49.83 49.55 49.76 526718
20100709 50.22 50.22 49.73 49.83 107831
20100712 49.93 51.26 49.93 50.62 290866
20100713 49.41 50.46 49.41 49.85 209078
20100714 49.76 50.58 49.62 49.83 776324
20100715 49.89 49.89 49.52 49.89 100369
20100716 49.89 49.89 49.59 49.78 33359
20100719 49.76 50.68 49.76 50.65 118365
20100720 50.68 50.98 50.58 50.78 205128
20100721 49.93 50.97 49.93 50.64 179377
20100722 51.26 51.26 50.65 50.95 448296
20100723 51.23 51.94 51.19 51.94 391674
20100726 51.95 53.99 51.95 52.97 232780
20100727 53.11 54.08 53.11 54.08 118804
20100728 53.71 54.66 53.71 54.66 287062
20100729 54.58 56.36 54.46 55.87 442882
20100730 56.04 56.05 55.64 55.81 261165
20100802 56.03 56.03 55.09 55.81 247997
20100803 55.83 55.84 54.68 55.09 156845
20100804 53.45 55.35 53.45 54.75 206883
20100805 54.75 56.18 54.55 54.68 577634
20100806 55.26 57.14 55.26 55.36 521597
20100809 56.05 56.73 56.03 56.46 304472
20100810 57.26 59.46 57.26 58.10 652107
20100811 58.10 58.44 57.48 57.88 215662
20100812 57.88 58.10 56.80 57.00 281209
20100813 57.41 57.41 56.48 57.12 94224
20100816 56.39 58.64 56.39 58.09 298474
20100817 59.12 59.12 56.74 56.74 343976
20100818 56.75 57.41 56.75 57.28 182888
20100819 56.87 56.93 56.24 56.51 359924
20100820 56.59 56.73 56.05 56.48 207322
20100823 56.39 56.39 55.24 55.43 134606
20100824 55.43 56.18 55.22 55.64 774276
20100825 55.64 55.64 54.51 55.56 278868
20100826 55.35 55.64 54.15 54.40 320859
20100827 54.40 55.49 54.40 55.09 215077
20100830 55.57 57.32 55.53 57.28 365630
20100901 57.28 58.24 55.91 58.24 1076408
20100902 58.44 60.83 58.01 60.35 880644
20100903 60.49 60.56 59.46 60.08 223855
20100906 60.07 61.44 60.07 60.40 452100
20100907 60.15 60.39 58.96 60.25 134898
20100908 60.15 60.21 59.46 59.46 97004
20100909 59.47 59.47 58.10 58.98 219759
20100910 58.92 60.49 58.78 60.15 477412
20100913 60.15 61.55 60.15 61.49 705510
20100914 60.15 61.44 60.15 61.17 293353
20100915 61.17 61.90 60.69 61.85 228391
20100916 61.51 62.33 60.97 62.33 623137
20100917 62.33 64.95 61.51 64.92 488970
20100920 63.24 65.37 63.24 64.74 177475
20100921 64.25 64.79 64.11 64.52 749550
20100927 64.52 64.93 63.22 64.93 1248762
20100929 64.93 67.64 64.47 65.96 613188
20100930 66.13 68.25 65.95 67.66 732285
20101008 66.30 69.71 66.30 68.28 770618
20101011 67.67 69.03 67.19 67.90 342074
20101012 67.90 68.01 66.47 66.65 109148
20101013 66.64 66.64 63.30 63.56 1058265
20101014 63.50 64.52 63.29 64.25 1072603
20101015 63.97 66.02 63.94 66.02 455026
20101018 65.61 66.30 64.25 66.14 431031
20101019 66.19 66.63 65.76 66.30 486922
20101020 66.06 68.01 65.61 67.66 974868
20101021 68.33 70.06 67.35 70.06 610115
20101022 69.03 71.29 69.03 70.81 450344
20101025 70.40 70.40 67.77 68.42 1631218
20101026 69.58 69.58 68.28 68.35 1512267
20101027 68.28 68.69 67.39 68.35 974722
20101028 67.68 68.12 67.26 67.45 1169022
20101029 67.68 68.28 67.26 68.28 3136462
20101101 67.53 69.37 67.53 68.59 356120
20101102 68.35 69.71 65.27 65.35 1097037
20101103 66.01 68.48 66.01 67.56 937120
20101104 66.54 68.69 66.54 68.59 358022
20101105 68.48 69.17 67.58 68.10 488385
20101108 68.35 68.36 66.37 66.73 1376344
20101109 66.79 66.98 65.44 65.85 1588934
20101110 66.02 68.94 66.02 67.94 860599
20101111 68.55 68.55 66.99 67.12 456343
20101112 67.09 68.27 65.28 66.91 1070409
20101115 65.99 67.54 65.72 67.54 247850
20101116 66.64 67.54 66.09 66.64 539008
20101117 66.84 67.32 65.27 66.16 507844
20101118 65.69 66.97 64.25 66.30 712826
20101119 66.91 67.66 65.61 67.32 319689
20101122 67.32 67.66 66.30 67.32 592558
20101123 67.20 69.03 66.30 68.67 827533
20101124 68.51 71.49 67.79 70.41 1268075
20101125 70.54 70.54 63.56 63.63 563881
20101126 66.98 67.53 66.81 66.91 1258857
20101129 66.30 66.91 61.85 63.22 3119490
20101130 63.21 63.22 56.96 57.17 14370486
20101201 57.41 62.20 57.41 62.20 1138590
20101202 62.19 62.71 60.83 60.83 496432
20101203 60.83 61.48 59.19 61.40 298620
20101206 61.63 62.20 59.33 60.35 760669
20101207 60.28 60.83 59.26 59.72 785688
20101208 59.93 60.10 59.13 59.26 498480
20101209 59.12 59.26 58.64 58.65 313836
20101210 58.57 59.46 58.57 59.45 306228
20101213 59.41 59.98 58.79 59.80 285745
20101214 59.80 60.69 59.80 60.28 457952
20101215 60.90 61.85 60.75 61.51 877279
20101216 61.98 61.98 60.08 60.08 305936
20101217 60.08 60.64 59.18 59.19 256044
20101220 59.33 59.46 54.68 58.05 190789
20101221 58.04 58.64 57.45 58.10 176158
20101222 58.10 58.78 57.96 58.29 266432
20101223 57.84 58.56 57.82 58.05 74033
20101224 58.10 58.10 57.49 57.62 148652
20101227 57.50 58.10 56.87 56.92 265700
20101228 57.62 57.62 56.54 56.65 477265
20101229 56.63 57.82 56.26 56.39 224441
20101230 56.39 56.72 56.11 56.39 353633
20101231 57.39 57.41 56.30 56.54 1187311
20110104 57.04 58.10 56.73 58.03 603093
20110105 58.03 58.92 57.25 58.78 800758
20110106 58.78 59.11 58.11 58.17 132850
20110107 58.57 58.64 57.58 57.72 199568
20110110 57.55 57.95 57.42 57.72 183181
20110111 57.41 57.41 56.33 56.42 607921
20110112 56.73 56.73 56.05 56.11 527011
20110113 56.17 57.27 55.85 56.73 649327
20110114 56.19 56.71 56.19 56.57 335929
20110117 56.73 56.73 55.50 56.18 589632
20110118 55.71 57.18 55.70 56.94 387431
20110119 56.94 58.68 56.80 58.57 684295
20110120 58.78 58.78 57.45 57.82 168843
20110121 58.03 58.30 57.28 58.10 190058
20110124 58.16 58.30 57.75 58.16 782469
20110125 58.64 58.70 58.16 58.54 339733
20110126 58.59 58.78 58.46 58.77 154797
20110127 58.77 58.77 57.90 58.10 249460
20110128 58.10 58.64 57.96 58.57 136508
20110131 57.48 58.44 57.48 58.05 55891
20110201 58.10 58.27 57.82 57.82 240535
20110209 57.08 58.03 57.07 57.14 288671
20110210 57.10 57.40 55.70 56.07 439810
20110211 56.33 56.43 54.94 55.48 992864
20110214 56.05 56.62 55.36 56.14 202640
20110215 56.14 56.50 55.83 56.50 302717
20110216 56.46 56.49 56.05 56.40 247997
20110217 56.40 56.40 56.16 56.35 171183
20110218 56.37 56.37 55.36 55.70 794906
20110221 55.70 55.70 55.22 55.40 387138
20110222 55.16 55.16 53.24 54.68 1109913
20110223 54.05 54.99 54.05 54.68 150261
20110224 53.72 54.85 53.72 54.81 156845
20110225 54.00 54.81 54.00 54.66 481508
20110228 54.64 54.75 54.51 54.63 128900
20110301 54.61 54.61 53.93 54.37 556273
20110302 54.36 54.51 54.02 54.49 356266
20110303 54.37 55.77 54.37 55.12 244924
20110304 55.33 56.10 55.09 56.04 209224
20110307 56.04 56.04 55.43 55.77 69790
20110308 55.70 56.30 55.70 56.05 178353
20110309 56.05 56.43 56.05 56.39 134459
20110310 57.06 57.06 56.36 56.36 156260
20110311 55.72 56.72 55.71 56.71 202787
20110314 56.05 56.39 55.81 56.39 162259
20110315 56.39 56.39 53.99 55.09 329638
20110316 55.08 55.77 54.75 55.39 319250
20110317 55.22 55.22 54.02 54.40 434982
20110318 54.06 54.67 54.06 54.60 313105
20110321 55.01 56.30 54.51 56.22 137093
20110322 56.04 56.95 55.79 56.38 689416
20110323 56.73 56.73 55.50 55.89 67303
20110324 55.92 56.24 55.91 56.14 233219
20110325 56.15 56.71 54.51 55.09 352316
20110328 55.83 55.91 53.21 53.31 1539042
20110329 53.52 53.93 53.15 53.21 577196
20110330 53.31 53.31 51.94 52.29 1702617
20110331 53.16 53.16 52.16 52.16 476973
20110401 51.26 53.79 51.26 53.31 734333
20110406 53.97 53.99 52.44 52.79 1571084
20110407 52.74 52.89 48.68 51.64 1577229
20110408 51.92 52.15 50.78 51.26 822120
20110411 52.22 54.34 51.93 53.31 1336255
20110412 53.38 55.50 53.38 55.36 2610036
20110413 55.48 58.64 55.22 57.96 3367632
20110414 58.03 58.03 56.73 57.75 468340
20110415 57.44 57.44 56.48 56.91 171622
20110418 56.80 57.55 56.26 57.28 492921
20110419 57.67 57.67 56.17 56.17 153773
20110420 56.11 57.13 56.05 56.39 512087
20110421 56.46 57.47 56.46 57.34 1097184
20110422 57.28 58.49 56.87 58.49 660885
20110425 58.45 62.13 58.45 61.52 1474958
20110426 61.52 61.84 61.11 61.51 1748559
20110427 62.84 62.84 59.50 60.76 2068101
20110428 62.09 62.09 56.76 57.48 1239251
20110429 58.23 59.29 58.10 58.78 899811
20110503 58.77 59.80 58.77 59.47 516184
20110504 59.46 59.75 58.51 58.58 428690
20110505 58.70 59.02 57.96 58.37 524377
20110506 58.37 59.59 58.03 59.36 479021
20110509 59.35 59.35 58.71 59.12 302570
20110511 60.15 60.68 58.85 58.85 392405
20110512 58.71 59.12 57.85 58.50 433226
20110513 58.77 59.26 58.23 59.23 356559
20110516 58.34 59.33 58.34 58.90 189765
20110517 58.90 59.05 58.71 58.87 112074
20110518 58.79 60.08 58.17 59.53 696146
20110519 59.54 60.26 59.54 60.15 686343
20110520 59.63 60.49 59.63 60.42 338124
20110523 60.35 60.48 58.64 58.79 426935
20110524 58.78 59.12 58.18 59.12 358900
20110525 59.11 59.24 58.14 58.44 135045
20110526 58.23 59.19 58.23 58.98 320274
20110527 58.51 58.85 58.51 58.85 248582
20110530 58.78 60.28 58.18 60.18 252679
20110531 59.63 62.33 59.63 62.20 1511097
20110601 62.67 62.67 61.85 62.26 477558
20110602 61.38 62.74 61.35 62.41 392113
20110603 61.66 62.64 61.66 62.44 202494
20110607 62.43 62.87 62.20 62.40 150700
20110608 62.40 62.50 60.86 62.50 209809
20110609 61.85 61.93 59.84 60.15 359339
20110610 60.14 60.56 57.31 59.33 567685
20110613 59.46 59.59 57.75 58.30 355681
20110614 59.35 60.62 58.57 60.54 121447
20110615 60.88 60.91 60.11 60.18 220042
20110616 60.18 62.41 59.29 62.33 587402
20110617 61.85 62.06 60.61 61.26 735870
20110620 61.22 61.22 59.57 59.70 260285
20110621 59.70 60.18 59.56 59.84 244475
20110622 60.44 61.51 60.05 60.88 593439
20110623 61.36 61.37 60.53 61.23 165714
20110624 61.11 61.44 60.31 61.23 756710
20110627 61.16 61.23 60.53 60.81 574180
20110628 60.82 61.19 60.59 60.81 434910
20110629 60.81 60.85 60.71 60.78 74737
20110630 60.81 60.81 60.53 60.57 520427
20110701 60.60 61.02 59.89 59.94 267759
20110704 60.53 60.53 60.18 60.25 259854
20110705 60.31 60.73 60.31 60.67 171751
20110706 60.67 60.95 60.57 60.87 334591
20110707 60.67 61.42 60.53 60.67 514678
20110708 60.66 60.87 60.53 60.73 545722
20110711 60.74 61.29 60.53 61.16 1188889
20110712 61.16 61.58 60.96 61.17 466674
20110713 60.95 62.54 60.95 62.03 351550
20110714 62.62 62.62 61.84 62.13 192447
20110715 62.27 62.27 61.68 62.22 220473
20110718 62.07 63.09 61.92 62.77 264022
20110719 62.21 64.43 62.20 64.15 527182
20110720 64.63 65.60 64.12 65.54 662426
20110721 65.54 67.14 65.54 67.12 773382
20110722 66.73 67.42 66.11 66.17 588696
20110725 66.10 66.52 65.06 65.26 690165
20110726 64.78 65.26 64.71 65.08 380583
20110727 64.97 67.07 64.97 66.79 333872
20110728 66.79 66.79 66.06 66.37 536955
20110729 66.38 66.51 64.71 65.06 1022744
20110801 65.40 66.20 65.06 66.09 731989
20110802 65.49 66.13 65.41 65.67 106787
20110803 65.67 67.64 65.40 67.35 358593
20110804 67.34 68.38 66.64 68.17 342352
20110805 66.10 67.14 61.85 66.14 373971
20110808 65.89 65.89 63.32 64.15 504329
20110809 62.62 64.14 61.84 63.89 1127232
20110810 64.09 65.40 64.09 64.99 833459
20110811 62.76 66.45 62.76 65.98 1341812
20110812 66.10 66.24 66.03 66.13 1336638
20110815 65.95 66.24 65.75 66.13 524163
20110816 66.13 66.17 64.39 64.85 1000467
20110817 64.78 65.33 64.01 64.78 386906
20110818 65.06 65.40 64.68 64.81 154216
20110819 64.64 64.71 64.01 64.71 222917
20110822 65.96 65.96 62.62 63.45 645323
20110823 63.67 64.46 63.24 63.32 639862
20110824 63.34 64.23 63.33 63.52 120585
20110825 64.20 64.70 63.42 64.31 314469
20110826 64.71 64.71 62.83 64.01 142862
20110829 63.32 65.26 63.32 65.06 599475
20110830 64.92 66.27 64.92 66.06 491394
20110831 64.57 66.52 64.57 66.52 121878
20110901 66.51 67.41 66.51 67.14 185980
20110902 67.14 67.62 66.79 67.14 498149
20110905 66.79 67.14 65.09 65.76 208257
20110906 65.76 67.14 65.75 67.00 307139
20110907 65.75 67.35 65.75 67.14 183536
20110908 67.49 67.49 66.45 66.45 44842
20110909 66.45 67.04 66.10 66.79 80629
20110913 66.45 66.45 64.12 64.95 187417
20110914 64.36 65.39 61.92 63.29 224929
20110915 63.93 64.01 62.77 63.32 369228
20110916 64.01 64.01 62.13 62.13 267328
20110919 62.62 63.84 61.99 62.62 299378
20110920 61.92 62.47 58.45 59.84 892386
20110921 59.84 61.69 59.38 60.18 359168
20110922 59.91 60.11 56.16 56.19 1045452
20110923 55.32 55.66 51.63 54.97 2092342
20110926 52.18 54.62 51.63 53.79 367647
20110927 54.08 56.90 53.91 56.77 224210
20110928 57.19 59.11 56.38 59.06 395817
20110929 59.03 59.13 58.12 58.26 77611
20110930 58.39 58.45 57.40 58.45 290036
20111010 58.45 58.51 55.75 56.27 142575
20111011 56.72 58.17 56.72 57.30 276382
20111012 57.05 60.88 56.98 60.88 250799
20111013 60.88 62.97 60.88 62.54 145593
20111014 62.54 62.54 60.53 60.53 71862
20111017 60.06 60.53 59.00 59.49 535661
20111018 59.14 59.35 57.75 57.75 304409
20111019 57.75 57.94 56.83 57.75 473429
20111020 57.12 57.12 55.88 56.37 199633
20111021 55.39 57.90 55.39 57.05 75887
20111024 56.98 58.38 56.98 57.58 173763
20111025 58.10 58.72 58.10 58.54 189142
20111026 58.59 59.42 58.51 58.94 349538
20111027 58.97 59.26 57.82 59.04 292767
20111028 59.18 61.02 59.14 60.83 655671
20111031 60.84 61.53 60.81 61.15 313463
20111101 60.95 63.49 60.87 63.17 1111709
20111102 61.92 64.70 61.92 64.62 422550
20111103 65.03 65.03 63.38 63.91 381732
20111104 64.36 64.69 63.24 63.51 208975
20111107 62.63 63.51 62.63 63.24 69850
20111108 63.32 63.34 61.97 62.06 80486
20111109 62.27 63.32 62.27 63.11 161259
20111110 62.62 63.58 62.20 62.63 190435
20111111 62.62 62.97 61.98 61.99 181380
20111114 61.58 63.32 61.58 62.97 245769
20111115 62.97 63.66 62.89 62.99 264597
20111116 62.99 62.99 61.33 61.92 278682
20111117 62.27 62.62 61.58 61.58 85947
20111118 61.85 61.92 60.67 60.67 139269
20111121 60.67 60.67 59.80 59.91 207682
20111122 59.91 61.85 59.91 61.78 97014
20111123 61.85 63.04 61.37 63.02 224641
20111124 62.07 63.23 61.92 61.98 113399
20111125 60.66 62.53 60.62 62.32 80773
20111128 62.27 63.18 61.25 61.92 291905
20111129 62.47 64.71 62.01 64.64 515396
20111130 64.64 64.69 62.02 63.58 342352
20111201 64.57 64.69 60.53 62.62 501311
20111202 62.27 63.66 62.27 62.42 98164
20111205 62.10 62.53 60.53 60.86 241314
20111206 60.54 61.92 60.54 61.55 127053
20111207 61.82 62.38 61.55 61.95 79336
20111208 61.99 62.48 61.37 61.96 60508
20111209 62.83 62.83 59.49 59.84 244044
20111212 60.88 60.88 57.75 58.45 290036
20111213 57.77 57.91 57.05 57.07 305271
20111214 57.07 57.75 55.73 56.36 142144
20111215 56.64 57.61 55.81 57.05 218461
20111216 57.40 58.90 57.40 58.90 120872
20111219 59.28 59.66 58.45 59.66 192447
20111220 59.66 60.18 59.14 59.21 47860
20111221 59.50 60.25 57.13 59.14 300528
20111222 58.71 59.09 58.10 58.79 110812
20111223 59.55 59.59 58.58 58.72 216305
20111226 58.11 58.11 58.03 58.03 23140
20111227 58.15 58.15 57.23 57.26 44555
20111228 58.70 58.70 57.16 57.64 33775
20111229 57.47 59.49 57.47 59.44 112824
20111230 59.44 59.84 58.24 59.14 129640
20120102 59.44 59.84 58.24 59.14 129640
20120103 59.44 59.84 58.24 59.14 129640
20120104 59.49 60.39 59.07 59.48 367216
20120105 59.06 59.41 58.80 58.93 97445
20120106 58.93 59.44 58.61 58.79 49298
20120109 58.79 59.57 58.46 59.14 66113
20120110 59.49 60.18 59.19 59.85 270490
20120111 59.86 60.28 58.45 59.13 306852
20120112 59.11 59.13 58.10 58.65 156229
20120113 58.72 58.72 57.87 58.68 97014
20120116 58.65 58.83 57.92 58.45 165283
20120117 58.31 59.14 57.05 58.99 238583
20120118 58.99 58.99 57.75 58.91 291042
20120119 58.45 58.45 57.92 58.45 283712
20120120 58.45 58.72 58.10 58.59 278969
20120123 58.59 58.59 58.59 58.59 0
20120124 58.59 58.59 58.59 58.59 0
20120125 58.59 58.59 58.59 58.59 0
20120126 58.59 58.59 58.59 58.59 0
20120127 58.59 58.59 58.59 58.59 0
20120130 58.45 58.51 57.75 58.36 436491
20120131 58.10 58.10 55.66 56.61 241745
20120201 57.05 57.05 56.42 56.61 286012
20120202 56.61 57.39 56.61 57.39 203658
20120203 57.05 57.40 56.98 57.05 225360
20120206 57.05 57.39 56.36 56.38 501455
20120207 56.25 56.36 54.62 54.97 597463
20120208 54.97 55.66 52.88 55.66 1713340
20120209 55.31 57.40 54.43 57.39 510222
20120210 57.39 57.64 57.05 57.60 353706
20120213 57.05 57.33 56.36 56.45 287305
20120214 56.45 56.51 56.36 56.43 417089
20120215 56.22 57.32 56.22 57.26 515396
20120216 57.04 58.10 57.04 58.10 319356
20120217 58.10 58.79 58.10 58.58 435773
20120220 59.07 59.63 59.00 59.31 800833
20120221 59.45 59.49 59.14 59.14 183249
20120222 59.14 59.49 59.14 59.32 575617
20120223 59.32 59.68 58.31 58.44 556214
20120224 58.45 59.35 58.45 59.28 678092
20120227 58.79 59.70 58.45 58.47 904459
20120228 58.43 59.59 58.38 59.49 245194
20120229 58.86 59.87 58.86 59.40 452876
20120301 59.15 59.82 59.14 59.36 106787
20120302 58.87 59.56 58.87 59.49 251518
20120305 59.35 59.49 58.90 59.04 199490
20120306 58.79 59.13 58.14 58.37 198052
20120307 58.31 58.37 57.82 57.89 170601
20120308 57.75 57.75 57.44 57.47 464087
20120309 57.48 57.73 56.04 57.46 907046
20120312 57.46 58.08 56.36 56.58 604074
20120313 56.57 56.84 56.05 56.63 1016276
20120314 57.05 58.45 57.05 57.74 725665
20120315 57.74 58.10 57.06 57.48 338328
20120316 57.49 59.84 57.49 59.70 948151
20120319 60.30 60.30 59.34 59.57 137832
20120320 59.64 60.39 59.43 59.56 615141
20120321 59.14 59.98 59.14 59.57 198771
20120322 59.47 59.84 58.86 59.50 76893
20120323 59.42 60.05 59.42 59.86 352844
20120326 59.83 60.30 59.18 59.48 366066
20120327 59.49 60.02 59.49 59.84 245194
20120328 59.91 59.93 58.90 58.90 135389
20120329 59.07 59.84 58.93 59.42 152635
20120330 59.14 61.23 58.88 61.08 1019007
20120402 61.08 61.08 61.08 61.08 0
20120403 61.08 61.08 61.08 61.08 0
20120404 61.08 61.08 61.08 61.08 0
20120405 60.18 62.27 60.18 61.94 314469
20120406 60.95 62.23 60.95 61.48 106644
20120409 61.44 61.48 59.53 59.84 160397
20120410 59.49 59.70 58.31 59.13 248787
20120411 59.14 59.98 58.65 59.31 1250116
20120412 59.70 59.95 58.45 59.20 363623
20120413 59.21 60.05 58.70 59.14 321656
20120416 59.13 60.18 59.13 59.49 283712
20120417 59.50 59.98 59.14 59.22 231684
20120418 59.15 59.35 59.14 59.17 272071
20120419 59.09 59.49 59.09 59.22 130214
20120420 59.79 59.80 59.15 59.35 388487
20120423 59.83 59.83 59.14 59.28 382738
20120424 59.18 59.28 58.65 58.97 282706
20120425 58.97 59.73 58.95 59.14 259710
20120426 58.56 58.77 56.95 57.75 698932
20120427 57.75 57.75 56.99 57.05 510366
20120430 57.05 57.05 57.05 57.05 0
20120501 57.05 57.05 57.05 57.05 0
20120502 57.40 57.68 56.36 56.90 746649
20120503 56.90 56.90 56.36 56.36 691028
20120504 56.46 56.71 56.09 56.22 851568
20120507 56.60 57.46 56.09 57.42 472854
20120508 57.33 57.87 57.33 57.87 480471
20120509 57.80 58.62 56.92 58.33 252668
20120510 58.33 58.34 57.26 57.74 214150
20120511 57.74 57.74 56.36 56.38 609392
20120514 56.29 56.48 56.23 56.47 302684
20120515 56.47 56.47 56.47 56.47 0
20120516 56.29 56.57 55.59 55.73 170888
20120517 55.66 55.88 55.52 55.78 165714
20120518 55.66 55.72 55.53 55.66 328842
20120521 55.54 55.66 55.54 55.59 572599
20120522 55.66 56.91 55.31 55.31 583091
20120523 55.34 55.66 54.69 54.97 208688
20120524 55.04 55.31 52.99 53.57 805576
20120525 53.23 53.57 51.48 52.54 933778
20120528 52.53 52.53 51.42 51.77 353419
20120529 51.84 52.88 51.84 52.32 279401
20120530 52.53 52.53 51.94 52.25 187273
20120531 51.84 55.66 51.79 55.66 437498
20120601 53.57 53.57 52.60 52.60 263303
20120604 52.17 52.46 51.15 51.70 387625
20120605 51.72 51.72 51.27 51.30 440659
20120606 51.28 51.28 49.94 49.94 943839
20120607 50.79 50.79 45.93 48.70 1207430
20120608 48.81 49.33 46.69 47.28 888936
20120611 47.63 48.70 47.45 48.70 326830
20120612 48.70 48.95 48.29 48.59 241601
20120613 48.81 49.26 48.62 48.80 860910
20120614 49.48 50.57 48.70 48.78 899284
20120615 49.40 50.09 47.47 48.01 859904
20120618 47.88 49.07 47.30 49.03 175386
20120619 49.14 51.45 49.06 50.82 251213
20120620 51.25 53.29 51.25 52.94 403193
20120621 52.98 52.98 51.94 52.74 515694
20120622 52.74 52.74 52.74 52.74 0
20120625 52.73 52.73 49.91 50.05 439758
20120626 49.95 50.01 47.75 47.80 505663
20120627 47.96 48.76 47.96 48.21 213785
20120628 48.21 49.32 47.99 48.42 301370
20120629 48.42 49.04 48.28 48.49 169022
20120702 49.58 49.69 49.14 49.30 234279
20120703 49.30 49.78 48.24 48.59 319167
20120704 49.13 50.01 48.35 49.88 384101
20120705 49.60 52.43 49.14 51.73 445044
20120706 52.34 52.34 51.28 51.91 339338
20120709 52.59 53.11 51.56 51.56 366411
20120710 51.87 51.92 51.09 51.82 237299
20120711 51.92 52.08 49.69 50.06 479236
20120712 50.78 50.78 49.79 49.85 402653
20120713 50.30 50.31 49.78 49.83 132995
20120716 50.06 50.06 48.24 48.24 159530
20120717 48.30 48.95 47.47 48.26 255959
20120718 48.94 48.95 47.84 48.37 158128
20120719 47.70 49.41 47.70 49.15 129328
20120720 49.15 49.41 48.48 48.53 172473
20120723 48.54 48.54 47.91 48.39 140222
20120724 48.36 48.83 47.89 48.64 86614
20120725 48.64 49.12 47.28 48.20 637903
20120726 46.40 48.95 46.40 48.58 231151
20120727 49.13 49.15 48.44 48.53 354439
20120730 48.54 48.54 47.54 47.65 671880
20120731 48.01 48.93 47.42 48.49 549887
20120801 48.67 49.38 48.67 49.38 917053
20120802 49.77 49.77 48.50 49.22 229857
20120803 49.14 49.15 48.51 48.76 175493
20120806 48.77 49.58 48.30 48.82 204724
20120807 48.92 49.24 48.47 48.53 251753
20120808 48.53 48.53 46.17 46.82 973466
20120809 47.09 47.09 44.13 44.22 1485277
20120810 43.23 43.87 39.80 39.80 3135153
20120813 40.61 41.35 39.49 39.96 2157696
20120814 40.42 40.42 39.85 40.32 763240
20120815 40.32 43.13 40.15 42.55 2247978
20120816 42.55 43.56 42.32 43.55 888146
20120817 43.46 43.62 43.26 43.62 579333
20120820 43.62 43.62 42.46 42.62 581491
20120821 42.63 43.46 42.63 43.45 415058
20120822 43.38 45.31 43.02 44.50 362205
20120823 44.59 45.20 44.50 45.02 330817
20120824 44.50 44.50 43.06 43.06 229425
20120827 43.01 43.06 42.29 42.53 312156
20120828 42.46 43.06 42.29 42.91 96430
20120829 42.32 42.91 41.62 42.00 232553
20120830 41.64 42.09 40.33 40.39 237083
20120831 40.33 40.77 39.59 39.85 321756
20120903 39.86 40.79 39.77 40.79 332003
20120904 40.78 40.78 40.21 40.54 268903
20120905 40.23 40.23 39.61 39.75 126416
20120906 39.75 39.87 39.36 39.40 184338
20120907 39.61 40.69 39.61 40.18 645346
20120910 40.79 40.79 38.09 38.38 637364
20120911 38.38 38.46 37.05 37.55 732176
20120912 37.36 38.27 36.32 36.90 493906
20120913 36.90 37.08 35.33 36.16 2059001
20120914 36.26 37.03 35.85 36.71 1774134
20120917 36.48 36.81 33.59 34.35 878654
20120918 34.35 34.58 33.90 34.27 1004530
20120919 34.27 34.48 33.51 33.51 418941
20120920 33.58 34.21 33.51 33.91 254018
20120921 34.49 34.49 33.38 33.84 484953
20120924 32.67 33.84 32.67 33.56 371265
20120925 33.51 34.12 33.10 33.59 339877
20120926 33.64 33.65 33.26 33.36 255636
20120927 33.38 34.30 33.38 34.07 678028
20120928 34.02 35.49 33.85 35.41 1770683
20121001 35.41 35.41 35.41 35.41 0
20121002 35.41 35.41 35.41 35.41 0
20121003 35.41 35.41 35.41 35.41 0
20121004 35.41 35.41 35.41 35.41 0
20121005 35.41 35.41 35.41 35.41 0
20121008 35.51 36.85 35.51 36.53 2175170
20121009 36.71 38.43 36.69 38.01 1017905
20121010 38.55 39.49 38.15 39.12 900874
20121011 39.36 39.36 38.57 38.98 497142
20121012 38.96 39.18 38.85 39.03 810700
20121015 38.91 39.56 38.48 39.03 443534
20121016 38.99 40.32 38.99 40.12 238701
20121017 40.24 41.67 40.12 41.16 919103
20121018 41.20 43.06 41.20 43.06 405674
20121019 43.11 43.94 42.69 43.71 522813
20121022 43.57 43.57 42.69 43.11 993205
20121023 43.11 43.11 42.09 42.46 634883
20121024 41.96 43.14 41.96 42.84 809945
20121025 42.66 42.66 42.37 42.62 456261
20121026 41.26 41.26 38.35 38.38 1652033
20121029 37.00 37.08 35.35 35.80 2392946
20121030 35.67 36.05 35.38 36.05 941538
20121031 36.03 36.61 35.73 36.43 685579
20121101 36.31 37.62 36.17 37.55 382052
20121102 37.55 38.43 37.55 38.40 273865
20121105 38.75 38.75 37.27 37.45 652788
20121106 37.45 37.92 36.68 36.81 680186
20121107 36.82 36.82 36.48 36.56 289289
20121108 36.42 36.42 35.76 35.98 473304
20121109 35.98 37.08 35.98 36.53 471902
20121112 36.53 36.99 35.98 36.16 248301
20121113 36.15 36.16 35.79 36.03 87693
20121114 36.30 36.46 35.58 35.79 398123
20121115 35.78 36.00 35.52 35.54 143135
20121116 35.51 35.54 34.85 35.06 158020
20121119 35.06 35.25 34.77 35.03 165894
20121120 35.03 35.51 35.03 35.31 166864
20121121 35.31 35.81 34.99 35.81 308165
20121122 35.74 35.75 35.08 35.23 409665
20121123 35.55 36.34 35.55 36.16 437170
20121126 36.32 36.32 35.67 35.88 291878
20121127 35.79 37.11 35.79 36.82 570704
20121128 36.21 36.53 36.03 36.30 155431
20121129 36.31 36.46 36.06 36.17 147557
20121130 36.17 36.47 36.06 36.15 0
20121203 35.57 36.11 34.51 34.67 317226
20121204 34.25 35.51 34.12 35.20 130407
20121205 35.21 36.63 35.14 36.34 542768
20121206 36.34 36.61 36.16 36.44 369863
20121207 36.53 36.94 36.44 36.76 463704
20121210 36.81 38.42 36.30 38.42 703484
20121211 38.01 39.96 38.01 39.74 1084349
20121212 39.35 39.59 38.49 38.62 517420
20121213 38.62 38.62 37.45 37.70 423795
20121214 37.45 38.73 37.34 38.48 616762
20121217 38.48 38.48 37.71 37.94 698954
20121218 38.01 38.24 37.76 37.92 597886
20121219 37.97 38.38 37.58 38.15 619566
20121220 38.15 38.20 37.66 37.78 431884
20121221 37.92 38.20 37.79 37.99 252616
20121224 38.19 38.40 37.92 38.20 320785
20121225 38.34 39.29 38.01 39.17 242908
20121226 39.01 40.31 38.95 40.24 242153
20121227 40.24 42.31 40.17 41.82 1080897
20121228 41.86 42.54 41.86 42.35 545896
20121231 42.35 42.43 42.27 42.35 980261
20130101 42.35 42.35 42.35 42.35 0
20130102 42.35 42.35 42.35 42.35 0
20130103 42.35 42.35 42.35 42.35 0
20130104 42.55 46.59 42.55 46.59 3127494
20130107 46.59 50.29 46.46 47.05 2661202
20130108 47.05 48.52 47.05 47.74 1176249
20130109 48.10 48.19 46.06 46.16 834646
20130110 46.16 46.35 44.68 44.88 1244850
20130111 44.92 45.43 44.59 45.01 359616
20130114 44.81 45.05 44.13 44.50 2577500
20130115 44.55 44.69 43.11 43.43 1279905
20130116 43.45 44.36 43.45 44.22 800022
20130117 44.50 44.86 43.67 44.20 521950
20130118 44.50 44.77 44.24 44.50 1057599
20130121 44.48 45.06 44.15 44.96 1036997
20130122 45.05 45.69 43.86 45.20 2903678
20130123 45.35 48.14 45.17 48.02 1387553
20130124 48.12 50.04 48.02 48.71 3396074
20130125 48.12 48.67 45.90 46.01 1468666
20130128 46.17 46.35 44.50 45.06 1055765
20130129 44.94 45.06 43.79 43.94 1681588
20130130 44.04 45.06 43.96 44.49 668968
20130131 44.50 44.64 44.07 44.42 548269
20130201 44.42 44.48 43.13 44.04 674900
20130204 44.07 44.55 44.04 44.30 809298
20130205 44.18 44.47 43.48 43.51 896451
20130206 43.81 44.32 43.47 43.62 370618
20130207 43.76 43.76 40.42 40.58 1949952
20130208 41.07 41.07 36.72 37.56 3602848
20130211 37.56 37.56 37.56 37.56 0
20130212 37.56 37.56 37.56 37.56 0
20130213 37.56 37.56 37.56 37.56 0
20130214 37.56 37.56 37.56 37.56 0
20130215 37.56 37.56 37.56 37.56 0
20130218 37.81 38.30 35.93 36.78 1676950
20130219 36.85 38.01 36.62 37.21 1493906
20130220 37.21 37.43 36.88 37.18 791177
20130221 37.32 37.91 36.17 37.36 1787078
20130222 37.55 38.15 37.10 37.85 2001726
20130225 37.92 38.14 35.94 36.46 1363607
20130226 36.52 36.69 35.79 35.79 760867
20130227 35.79 36.26 34.31 34.69 1105490
20130228 34.61 35.60 34.60 35.53 899040
20130301 35.69 36.02 35.04 35.20 545680
20130304 35.28 36.09 35.07 35.39 877575
20130305 35.45 36.06 35.42 35.71 893970
20130306 35.97 36.69 35.97 36.62 1048646
20130307 36.53 37.48 36.34 37.35 1071513
20130308 37.35 37.59 37.08 37.17 409449
20130311 37.17 37.40 36.99 37.19 374393
20130312 37.13 37.44 36.16 36.52 475138
20130313 36.54 36.83 35.67 35.96 576960
20130314 35.88 36.18 35.60 36.08 385719
20130315 36.00 36.76 35.69 35.92 369755
20130318 35.55 35.61 34.01 34.16 595513
20130319 34.20 34.56 32.59 32.87 937871
20130320 33.19 33.98 33.02 33.79 375796
20130321 33.84 34.28 33.38 33.72 233092
20130322 33.49 34.26 33.08 33.16 509330
20130325 33.19 33.53 33.15 33.27 299320
20130326 33.37 33.38 32.91 33.23 844030
20130327 33.37 33.37 31.98 32.05 1296948
20130328 32.07 32.07 31.61 31.80 425305
20130329 31.98 32.30 31.71 31.91 303311
20130401 31.48 32.22 29.81 30.50 755906
20130402 30.59 30.72 29.39 29.73 837450
20130403 29.75 30.19 29.41 29.42 426707
20130404 29.42 29.42 29.42 29.42 0
20130405 29.42 29.42 29.42 29.42 0
20130408 29.27 29.27 28.44 28.60 1049725
20130409 28.55 29.02 28.47 28.60 360047
20130410 28.66 30.61 28.66 30.56 1342358
20130411 30.78 30.87 30.36 30.67 414842
20130412 30.58 31.18 30.23 31.04 203646
20130415 31.15 31.15 30.42 30.46 474814
20130416 30.22 30.58 29.70 30.57 168806
20130417 30.58 30.96 30.55 30.88 282062
20130418 30.59 31.34 30.58 31.08 328767
20130419 31.08 32.82 31.08 32.63 802610
20130422 32.80 32.80 32.00 32.15 719448
20130423 31.71 32.24 31.71 31.85 560673
20130424 31.80 32.38 31.15 32.25 368461
20130425 32.26 32.72 32.07 32.60 612663
20130426 32.73 33.25 32.46 32.81 498328
20130429 32.81 32.81 32.81 32.81 0
20130430 32.81 32.81 32.81 32.81 0
20130501 32.81 32.81 32.81 32.81 0
20130502 32.56 32.56 30.44 30.64 1288750
20130503 30.59 31.39 30.59 30.91 280013
20130506 30.91 31.97 30.91 31.89 390033
20130507 31.89 32.60 31.71 32.36 955021
20130508 32.45 32.62 31.38 31.90 469960
20130509 31.90 32.34 31.80 32.08 296947
20130510 32.11 32.36 31.81 32.00 224356
20130513 32.00 32.41 31.72 31.87 363607
20130514 31.73 32.06 31.37 31.38 491856
20130515 31.65 31.94 31.48 31.90 632618
20130516 31.90 34.67 31.89 34.49 2086399
20130517 34.48 35.42 34.31 34.97 854600
20130520 35.50 36.76 35.23 36.55 1245928
20130521 36.41 36.71 35.55 36.44 1030094
20130522 36.25 37.16 35.98 36.71 818035
20130523 36.71 37.27 36.18 36.56 957394
20130524 36.56 36.97 35.58 35.71 755906
20130527 35.71 36.39 35.49 36.32 617733
20130528 36.35 36.52 35.23 36.20 1314637
20130529 36.16 36.26 35.65 36.18 879840
20130530 36.12 37.73 35.75 37.53 1410204
20130531 37.80 41.28 37.37 41.28 7301909
20130603 41.72 42.64 40.24 40.70 2733902
20130604 40.70 40.70 38.62 38.94 1470392
20130605 38.85 40.33 38.67 39.40 3794952
20130606 39.88 40.21 38.01 38.29 1664653
20130607 38.24 38.71 37.45 38.35 912954
20130610 38.35 38.35 38.35 38.35 0
20130611 38.35 38.35 38.35 38.35 0
20130612 38.35 38.35 38.35 38.35 0
20130613 38.94 38.94 35.23 35.23 993313
20130614 35.42 35.97 34.44 35.26 603711
20130617 35.23 35.23 32.71 33.28 1241074
20130618 32.82 33.56 32.71 32.80 992557
20130619 32.71 33.32 32.22 33.19 407507
20130620 33.19 33.19 32.19 32.19 495739
20130621 31.34 32.89 31.13 32.89 317010
20130624 32.89 32.89 31.13 31.14 546759
20130625 31.15 31.79 28.13 30.04 1096969
20130626 30.08 31.34 30.05 30.59 702513
20130627 30.69 31.52 30.69 31.23 378492
20130628 30.97 33.00 30.88 33.00 634452
20130701 32.48 33.00 31.43 32.53 503613
20130702 33.00 33.19 32.24 32.63 662172
20130703 32.86 32.86 32.17 32.39 349800
20130704 32.39 32.44 31.52 31.85 369324
20130705 31.85 31.98 31.34 31.34 351742
20130708 31.29 31.30 30.20 30.20 380649
20130709 29.20 30.13 29.12 29.63 382591
20130710 29.40 29.63 28.47 29.19 1214216
20130711 29.52 30.28 29.19 29.96 964005
20130712 29.92 30.21 29.75 30.01 569616
20130715 30.01 30.40 29.81 30.35 446305
20130716 30.35 30.69 30.21 30.39 788571
20130717 30.34 30.34 28.47 28.47 1807290
20130718 28.49 28.92 28.49 28.76 1034987
20130719 29.00 29.00 28.00 28.00 524229
20130722 28.19 28.28 27.41 28.08 670959
20130723 28.26 28.73 27.26 27.60 1274149
20130724 27.60 27.70 27.03 27.17 942866
20130725 27.31 27.31 25.59 26.17 1369275
20130726 26.13 26.19 25.31 25.53 720595
20130729 25.10 25.82 25.10 25.57 415943
20130730 25.58 26.96 25.58 26.88 678627
20130731 26.91 27.31 26.57 27.24 633033
20130801 27.02 27.78 26.68 26.79 368484
20130802 26.99 27.31 26.85 27.27 457807
20130805 27.27 27.50 26.90 27.33 193050
20130806 27.34 27.54 27.26 27.37 297087
20130807 27.46 27.72 27.26 27.48 215225
20130808 27.37 27.74 27.37 27.68 342060
20130809 27.68 28.39 27.68 28.30 581533
20130812 28.44 28.75 28.21 28.58 491795
20130813 28.63 28.81 28.58 28.77 503297
20130814 28.88 28.88 28.23 28.42 681011
20130815 28.42 28.60 27.60 27.77 645883
20130816 27.55 28.35 27.54 27.78 508271
20130819 27.78 28.26 27.78 28.06 185278
20130820 27.91 28.19 27.17 27.41 472625
20130821 27.32 27.60 27.32 27.42 291284
20130822 27.42 27.60 26.39 26.54 921934
20130823 26.53 26.78 25.96 26.32 538736
20130826 26.32 26.67 26.25 26.55 367551
20130827 26.44 26.46 25.69 25.73 834269
20130828 25.73 25.96 24.32 24.49 1611235
20130829 24.49 24.64 23.14 23.26 1603256
20130830 23.20 24.70 22.32 24.70 1848428
20130902 23.64 23.74 23.35 23.43 672203
20130903 23.43 24.20 23.40 24.19 414699
20130904 24.22 24.70 24.14 24.50 324962
20130905 24.50 24.50 23.70 24.13 413042
20130906 23.79 24.37 23.75 24.07 151808
20130909 24.13 24.72 24.13 24.70 503297
20130910 24.70 24.80 24.32 24.80 376463
20130911 24.35 25.09 24.35 25.04 532726
20130912 25.08 25.09 24.77 24.77 358432
20130913 24.77 25.86 24.61 25.57 804840
20130916 25.43 25.83 25.43 25.53 261234
20130917 25.73 25.73 24.98 25.36 570652
20130918 25.09 25.38 24.80 25.08 600496
20130920 25.08 25.08 25.08 25.08 0
20130923 24.99 25.59 24.82 25.57 471796
20130924 25.52 25.65 25.06 25.09 612205
20130925 24.98 25.25 24.95 25.09 421746
20130926 25.09 25.54 24.72 24.72 438844
20130927 24.90 25.84 24.90 25.49 660183
20130930 25.58 25.81 25.41 25.54 654069
20131001 25.54 25.54 25.54 25.54 0
20131002 25.54 25.54 25.54 25.54 0
20131003 25.54 25.54 25.54 25.54 0
20131004 25.54 25.54 25.54 25.54 0
20131007 25.54 25.54 25.54 25.54 0
20131008 25.43 25.67 25.09 25.38 692824
20131009 25.82 25.84 25.40 25.77 587543
20131010 25.83 25.89 25.49 25.73 711061
20131011 25.70 25.81 25.42 25.58 371281
20131014 25.53 26.64 25.53 26.52 918722
20131015 26.52 27.66 26.39 27.46 1024418
20131016 27.42 27.97 27.41 27.72 1276222
20131017 27.71 27.94 27.46 27.55 707227
20131018 27.71 27.76 27.52 27.69 348899
20131021 27.67 28.28 27.23 27.99 843077
20131022 26.43 27.02 25.77 26.78 1425646
20131023 26.71 26.71 25.38 25.51 614588
20131024 25.41 25.48 24.58 24.73 606713
20131025 24.73 24.73 24.42 24.56 397809
20131028 24.63 24.85 24.15 24.37 302683
20131029 24.17 24.48 23.93 24.20 354598
20131030 24.22 24.66 24.03 24.13 315947
20131031 24.13 24.61 23.60 23.84 491691
20131101 24.08 24.55 23.99 24.27 425373
20131104 24.15 24.90 24.15 24.79 487236
20131105 24.60 25.07 24.59 25.02 288797
20131106 25.09 25.09 24.41 24.99 498738
20131107 24.99 24.99 24.57 24.84 364857
20131108 24.84 24.84 24.66 24.70 307968
20131111 24.85 25.09 24.36 24.95 532312
20131112 25.03 25.77 24.69 25.65 570859
20131113 25.48 25.86 25.25 25.50 337604
20131114 25.53 25.55 25.12 25.46 171496
20131115 25.46 25.91 25.46 25.74 239887
20131118 25.79 25.95 25.57 25.94 301854
20131119 25.92 26.35 25.78 26.26 490344
20131120 26.44 26.48 26.06 26.26 396669
20131121 26.11 26.54 26.07 26.49 671581
20131122 26.70 26.70 26.08 26.16 412938
20131125 26.15 26.50 26.08 26.13 396047
20131126 26.12 26.35 25.79 26.28 954783
20131127 26.13 26.13 25.48 25.81 304755
20131128 25.60 26.13 25.59 25.98 293046
20131129 25.96 26.01 25.44 25.48 376877
20131202 25.57 25.57 25.19 25.31 270145
20131203 25.19 25.40 25.10 25.37 446512
20131204 25.19 25.95 25.19 25.48 860071
20131205 25.48 25.86 25.47 25.86 865771
20131206 25.96 26.42 25.88 26.20 1465852
20131209 26.20 26.52 26.15 26.30 878827
20131210 26.25 26.39 26.15 26.29 786499
20131211 26.29 26.40 25.86 26.21 680596
20131212 26.21 26.21 26.09 26.17 493039
20131213 26.06 26.25 25.97 26.15 585885
20131216 26.08 26.53 26.01 26.25 773028
20131217 25.96 26.06 25.62 25.67 410762
20131218 25.67 25.77 25.54 25.55 165486
20131219 25.55 25.86 25.31 25.55 315014
20131220 25.57 25.57 24.72 25.19 475837
20131223 25.17 26.15 24.80 26.15 200407
20131224 25.39 25.88 25.39 25.60 279575
20131225 25.67 25.67 25.51 25.53 101654
20131226 25.66 25.66 25.06 25.08 200096
20131227 25.08 25.32 24.94 24.94 283927
20131230 25.20 25.28 23.96 24.42 459361
20131231 24.42 25.08 24.17 24.90 372939
20140101 24.90 24.90 24.90 24.90 0
20140102 24.78 24.89 24.08 24.37 317190
20140103 24.32 24.32 23.93 24.08 178543
20140106 24.08 24.12 22.77 23.26 658939
20140107 22.99 23.26 22.99 22.99 351697
20140108 23.16 23.35 22.99 23.33 203412
20140109 23.33 23.37 23.06 23.16 221753
20140110 23.20 23.30 22.70 22.79 202169
20140113 22.79 22.91 22.42 22.47 232427
20140114 22.20 22.49 22.11 22.14 645572
20140115 22.14 22.20 21.28 21.66 566922
20140116 21.58 21.58 21.09 21.25 907634
20140117 21.25 21.25 20.65 20.79 517390
20140120 20.56 20.79 20.45 20.63 509929
20140121 20.61 20.89 20.52 20.81 452729
20140122 20.83 21.33 20.83 21.09 836860
20140123 21.21 21.22 20.54 20.68 671477
20140124 20.74 21.09 20.59 20.84 699870
20140127 20.65 20.70 19.89 19.90 1125450
20140128 19.88 19.88 19.03 19.16 915510
20140129 19.11 19.59 18.93 19.34 560497
20140130 19.30 19.45 19.02 19.15 388690
20140131 19.15 19.15 19.15 19.15 0
20140203 19.15 19.15 19.15 19.15 0
20140205 19.15 19.15 19.15 19.15 0
20140206 19.15 19.15 19.15 19.15 0
20140207 19.10 19.10 18.05 18.05 1175085
20140210 18.08 18.34 18.07 18.15 903489
20140211 18.18 18.23 17.44 17.76 1299951
20140212 17.85 17.98 17.69 17.86 849295
20140213 17.90 18.57 17.85 18.37 1584915
20140214 18.53 19.67 18.34 19.49 2455452
20140217 19.49 20.27 19.49 20.17 1891743
20140218 20.46 20.50 19.36 19.43 1051256
20140219 19.43 20.17 19.40 19.93 1381813
20140220 19.97 20.02 19.20 19.38 1637970
20140221 19.42 19.42 18.72 18.77 1188349
20140224 18.82 18.82 18.14 18.33 927323
20140225 18.33 18.40 17.52 17.53 1445231
20140226 17.48 18.12 17.48 18.05 974575
20140227 18.06 18.43 17.94 18.24 612101
20140228 18.24 18.63 17.97 18.05 1353214
20140303 18.01 18.41 17.97 18.10 504333
20140304 18.25 18.45 18.05 18.21 525369
20140305 18.27 18.76 18.22 18.63 805980
20140306 18.74 18.74 18.14 18.40 387965
20140307 18.45 18.45 18.15 18.16 396980
20140310 18.05 18.06 17.36 17.36 1611339
20140311 17.27 17.60 17.27 17.36 1326375
20140312 17.36 17.56 17.33 17.50 781525
20140313 17.51 18.70 17.50 18.41 934473
20140314 18.08 18.42 18.05 18.05 529617
20140317 18.05 18.46 18.05 18.46 436978
20140318 18.46 19.08 18.46 18.83 1018822
20140319 18.85 18.85 18.53 18.57 454905
20140320 18.55 18.76 18.34 18.34 475837
20140321 18.39 18.74 18.07 18.61 799556
20140324 18.62 18.97 18.51 18.87 466304
20140325 18.86 19.00 18.60 18.70 497702
20140326 18.70 18.76 18.34 18.34 477184
20140327 18.40 18.40 17.87 17.87 730128
20140328 17.87 18.10 17.82 18.05 523504
20140331 18.05 18.22 17.94 18.22 271078
20140401 18.08 18.53 18.01 18.35 447341
20140402 18.52 18.80 18.36 18.63 415528
20140403 18.78 18.79 18.53 18.66 368691
20140404 18.74 18.82 18.59 18.80 292321
20140407 18.80 18.80 18.80 18.80 0
20140408 18.80 19.30 18.75 19.29 718419
20140409 19.29 19.29 18.88 19.14 588786
20140410 19.12 19.12 18.78 18.92 690440
20140411 18.99 19.39 18.84 19.33 1153014
20140414 19.29 19.49 19.13 19.46 403923
20140415 19.42 19.49 19.11 19.13 443921
20140416 19.03 19.49 19.03 19.37 276155
20140417 19.52 19.64 19.40 19.44 330972
20140418 19.32 19.46 19.29 19.38 144036
20140421 19.40 19.46 18.98 19.01 269420
20140422 18.96 19.18 18.93 19.03 309418
20140423 19.01 19.42 19.01 19.30 303616
20140424 19.23 19.30 19.03 19.15 272632
20140425 19.03 19.11 18.75 18.80 415425
20140428 18.79 18.79 18.09 18.09 803908
20140429 18.15 18.45 18.12 18.43 429828
20140430 18.42 18.57 18.35 18.56 304341
20140501 18.56 18.56 18.56 18.56 0
20140502 18.56 18.56 18.56 18.56 0
20140505 18.60 18.77 18.39 18.76 291595
20140506 18.79 19.40 18.64 19.26 601014
20140507 19.13 19.15 18.89 18.89 332734
20140508 18.82 19.26 18.82 18.90 505577
20140509 19.13 19.14 18.69 18.81 364650
20140512 18.91 19.03 18.80 18.84 655623
20140513 19.00 19.01 18.90 18.90 423922
20140514 18.91 18.91 18.72 18.82 414078
20140515 18.72 18.72 18.26 18.34 592931
20140516 18.46 18.53 18.16 18.35 263306
20140519 18.43 18.43 18.29 18.43 247866
20140520 18.38 18.54 17.56 17.56 849916
20140521 17.76 17.82 17.53 17.80 811783
20140522 17.66 17.90 17.61 17.67 780696
20140523 17.80 17.83 17.67 17.76 457185
20140526 17.76 18.15 17.76 18.00 394804
20140527 17.87 18.07 17.57 17.58 948773
20140528 17.58 17.74 17.25 17.37 1443262
20140529 17.37 17.50 16.60 16.60 991258
20140530 16.78 16.84 15.22 15.60 11938412
20140602 15.60 15.60 15.60 15.60 0
20140603 15.89 16.10 15.65 15.88 2250071
20140604 15.81 16.05 15.69 15.87 601221
20140605 16.02 16.02 15.75 15.87 663809
20140606 15.95 15.96 15.33 15.54 825979
20140609 15.53 15.83 15.45 15.54 679975
20140610 15.56 15.91 15.56 15.88 373250
20140611 15.87 16.27 15.87 16.17 844424
20140612 16.16 16.40 16.09 16.23 436253
20140613 16.29 16.51 16.19 16.42 552933
20140616 16.33 16.60 16.33 16.46 428585
20140617 16.46 16.46 16.14 16.21 383509
20140618 16.35 16.35 16.19 16.25 183516
20140619 16.17 16.26 15.92 16.02 406410
20140620 15.93 16.10 15.93 16.00 282995
20140623 16.03 16.22 16.03 16.10 504644
20140624 16.09 16.23 16.09 16.12 518115
20140625 16.12 16.23 16.10 16.19 391281
20140626 16.21 16.62 16.21 16.60 516354
20140627 16.60 16.60 16.47 16.47 355738
20140630 16.48 16.60 16.39 16.57 433870
20140701 16.59 16.77 16.51 16.71 285585
20140702 16.84 16.87 16.62 16.73 628474
20140703 16.80 16.80 16.57 16.61 631686
20140704 16.68 16.78 16.68 16.70 298538
20140707 16.70 16.97 16.70 16.96 313563
20140708 17.05 17.46 16.95 17.35 602050
20140709 17.35 17.47 17.23 17.28 435424
20140710 17.27 17.43 17.27 17.34 388483
20140711 17.49 17.68 17.25 17.65 452700
20140714 17.73 18.40 17.72 18.40 552100
20140715 18.38 18.84 18.35 18.71 884300
20140716 18.86 18.95 18.52 18.52 717800
20140717 18.59 18.59 18.19 18.24 452700
20140718 18.23 18.86 18.22 18.68 661400
20140721 18.69 18.92 18.69 18.74 266500
20140722 18.73 19.15 18.73 19.09 670300
20140723 19.09 19.24 19.00 19.16 1416400
20140724 19.23 19.90 19.16 19.74 1304000
20140725 19.81 20.56 19.81 20.48 1783100
20140728 20.47 21.30 20.40 21.14 1645800
20140729 21.09 21.27 20.68 20.85 1428500
20140730 20.94 20.94 20.62 20.83 704100
20140731 20.84 21.78 20.78 21.48 1343800
20140801 21.48 22.38 21.40 21.82 1884000
20140804 21.83 22.73 21.72 22.43 1855400
20140805 22.43 22.98 22.32 22.93 1613100
20140806 22.94 22.98 22.28 22.95 1512000
20140807 22.80 23.56 22.46 22.85 1812300
20140808 22.95 23.78 22.61 23.61 1873100
20140811 23.61 23.95 23.52 23.73 1335400
20140812 23.74 23.74 23.18 23.25 1740700
20140813 23.20 23.59 23.07 23.48 1585100
20140814 23.45 23.46 22.51 22.53 1935300
20140815 22.53 23.00 22.53 22.93 858600
20140818 22.93 23.88 22.93 23.68 1468800
20140819 23.68 23.88 23.37 23.49 725900
20140820 23.50 23.93 23.33 23.73 1335900
20140821 23.70 23.70 23.04 23.40 1448500
20140822 23.50 23.50 23.02 23.17 860300
20140825 23.17 23.17 22.73 22.83 657400
20140826 22.80 23.17 22.71 22.73 721700
20140827 22.96 23.29 22.88 23.26 945600
20140828 23.26 23.83 23.26 23.71 1458400
20140829 23.73 23.96 23.60 23.87 695100
20140901 24.00 24.83 24.00 24.60 2436900
20140902 24.95 25.79 24.62 25.60 2789900
20140903 25.83 26.17 25.35 25.71 1872400
20140904 25.71 25.71 25.10 25.50 1201800
20140905 25.52 26.02 25.44 25.96 1025500
20140908 25.96 25.96 25.96 25.96 0
20140909 26.10 26.23 25.52 25.63 640400
20140910 25.63 25.67 24.94 25.19 1077400
20140911 25.19 25.53 24.90 25.04 893000
20140912 24.98 25.12 24.80 25.04 513800
20140915 24.87 25.05 24.40 24.50 991000
20140916 24.52 24.77 24.24 24.25 677900
20140917 24.28 24.49 24.23 24.40 636300
20140918 24.31 25.08 24.31 25.03 784500
20140919 25.08 25.89 25.08 25.76 708500
20140922 25.68 25.79 24.88 24.91 742200
20140923 24.86 25.19 24.80 25.12 514100
20140924 24.86 25.40 24.50 25.38 887400
20140925 25.25 25.50 25.10 25.19 542500
20140926 25.00 25.40 24.80 25.40 794300
20140929 25.38 25.38 24.92 25.00 567800
20140930 24.84 25.11 24.47 25.10 1030700
20141001 25.10 25.10 25.10 25.10 0
20141002 25.10 25.10 25.10 25.10 0
20141003 25.10 25.10 25.10 25.10 0
20141006 25.10 25.10 25.10 25.10 0
20141007 25.10 25.10 25.10 25.10 0
20141008 25.10 25.10 24.66 25.00 1025000
20141009 24.98 24.98 24.80 24.86 806900
20141010 24.84 24.84 24.40 24.44 759600
20141013 24.38 24.40 23.56 23.56 878300
20141014 23.36 23.89 23.26 23.69 684600
20141015 23.65 24.76 23.51 24.69 1095900
20141016 24.38 24.59 24.21 24.42 440900
20141017 24.19 24.40 23.92 24.32 411600
20141020 24.05 24.40 24.05 24.14 373200
20141021 24.10 24.51 24.10 24.43 603400
20141022 24.39 24.48 23.96 24.00 284000
20141023 23.98 23.98 23.36 23.46 719100
20141024 23.45 23.67 22.97 22.97 562700
20141027 23.00 23.00 22.58 22.72 452100
20141028 22.74 23.23 22.74 23.20 401100
20141029 23.24 23.61 23.15 23.43 453600
20141030 24.00 25.59 24.00 24.21 1578600
20141031 24.25 24.55 24.11 24.37 487700
20141103 24.50 24.94 24.39 24.71 619100
20141104 24.46 24.70 23.56 23.62 951300
20141105 23.56 23.90 23.51 23.73 405300
20141106 23.73 23.90 23.17 23.17 385000
20141107 23.35 23.75 22.64 22.91 712500
20141110 22.91 23.49 22.77 23.08 1091600
20141111 23.28 23.39 22.61 23.10 1505300
20141112 23.00 23.40 23.00 23.28 612100
20141113 23.28 23.28 23.10 23.15 222300
20141114 23.10 23.68 22.81 23.55 689700
20141117 23.69 23.95 23.37 23.70 647600
20141118 23.45 23.78 23.40 23.66 393700
20141119 23.60 23.73 23.48 23.60 397100
20141120 23.51 23.60 23.42 23.57 300100
20141121 23.57 23.79 23.50 23.73 259200
20141124 23.87 23.98 23.51 23.60 577100
20141125 23.60 23.90 23.60 23.85 467400
20141126 23.94 24.23 23.82 23.95 520200
20141127 24.00 24.09 23.71 23.83 345300
20141128 23.97 23.97 23.53 23.80 394000
20141201 23.80 24.56 23.53 24.24 1166900
20141202 24.23 24.40 23.90 24.24 1043800
20141203 24.25 25.10 24.17 24.98 1564000
20141204 24.99 25.50 24.88 25.50 1211600
20141205 25.66 25.84 24.71 25.30 1196400
20141208 25.50 25.50 24.69 25.11 815200
20141209 24.85 26.20 24.82 25.31 2183500
20141210 25.36 26.20 25.36 26.08 923000
20141211 26.09 27.00 25.86 26.90 1554100
20141212 27.00 27.16 26.42 26.48 913600
20141215 26.70 26.79 26.23 26.76 528100
20141216 26.75 26.88 26.26 26.39 470600
20141217 26.33 26.39 25.33 25.33 978900
20141218 25.30 25.77 25.29 25.46 363000
20141219 25.69 25.69 24.60 24.81 1214100
20141222 24.82 25.00 24.43 24.99 670300
20141223 24.99 25.92 24.90 25.50 778500
20141224 25.42 25.74 25.01 25.28 362800
20141225 25.30 25.58 25.25 25.48 210100
20141226 25.50 25.70 25.43 25.70 262800
20141229 25.71 25.85 25.20 25.48 565400
20141230 25.21 25.64 25.21 25.51 338800
20141231 25.60 25.73 25.36 25.60 402400