20000103 16.80 16.80 16.16 16.24 1350920
20000104 16.21 16.35 15.51 15.81 2003632
20000105 15.91 16.53 15.83 16.42 1424269
20000106 16.16 17.18 16.10 17.15 2074196
20000107 17.15 17.56 16.88 17.15 2089051
20000110 17.23 17.53 17.07 17.50 1969743
20000111 17.40 17.42 17.18 17.31 1202365
20000112 16.80 17.15 16.69 16.99 1805405
20000113 16.99 17.18 16.83 16.85 1142479
20000114 16.85 17.02 16.75 16.99 991603
20000118 16.88 16.91 16.50 16.56 1322137
20000119 16.64 16.72 16.26 16.35 1873647
20000120 16.40 16.45 16.16 16.29 1588143
20000121 16.37 16.37 15.94 15.97 1447945
20000124 15.99 16.05 15.51 15.67 968856
20000125 15.78 16.16 15.16 15.35 1692596
20000126 15.43 15.83 15.21 15.59 1861113
20000127 15.48 15.81 15.29 15.54 823086
20000128 15.43 15.43 14.54 14.86 1680990
20000131 15.08 15.32 15.00 15.16 1161048
20000201 15.08 15.19 14.91 15.10 636000
20000202 15.16 15.16 14.65 14.67 1602535
20000203 14.78 15.16 14.65 14.97 1454908
20000204 14.97 15.40 14.86 15.13 1751553
20000207 15.03 15.24 14.86 15.05 1522222
20000208 15.03 15.03 14.60 14.73 1614140
20000209 14.70 14.70 14.14 14.24 1420091
20000210 14.14 14.43 14.05 14.27 1023635
20000211 14.38 14.43 13.92 14.00 850940
20000214 14.05 14.17 13.87 14.00 700993
20000215 14.00 14.38 13.89 14.38 1586286
20000216 14.32 14.48 14.00 14.11 947037
20000217 14.17 14.17 13.95 14.08 912219
20000218 13.98 14.08 13.03 13.38 1970672
20000222 13.79 13.87 13.36 13.65 1453051
20000223 13.62 13.73 13.25 13.41 1162905
20000224 13.36 13.38 12.23 12.55 2609922
20000225 12.66 12.95 12.52 12.55 1294748
20000228 12.66 12.84 12.06 12.33 1672634
20000229 12.39 12.47 12.11 12.17 1512937
20000301 12.39 12.60 12.28 12.44 1648958
20000302 12.41 12.60 12.30 12.39 1668456
20000303 12.39 13.36 12.33 13.22 2615492
20000306 13.22 13.27 12.14 12.28 1323530
20000307 12.44 12.71 12.14 12.23 1805869
20000308 12.11 12.68 12.06 12.55 1549612
20000309 12.60 13.14 12.44 13.03 2026844
20000310 12.90 13.22 12.82 13.09 1647101
20000313 13.11 13.11 12.71 12.84 1425661
20000314 12.76 13.49 12.76 13.27 2107157
20000315 13.19 14.22 13.14 14.03 2348094
20000316 14.32 14.95 14.11 14.91 2036593
20000317 15.46 15.46 14.67 14.84 2640097
20000320 14.89 15.05 14.48 14.70 2081159
20000321 14.54 15.24 14.54 15.08 998567
20000322 15.08 15.13 14.65 14.81 1044526
20000323 14.70 14.86 14.17 14.60 2650774
20000324 14.48 14.95 14.38 14.89 1553326
20000327 14.81 15.05 14.73 14.89 1067737
20000328 14.84 15.40 14.81 14.91 1173118
20000329 14.89 15.08 14.89 15.05 514835
20000330 15.16 15.94 15.13 15.72 1765016
20000331 15.70 15.94 15.67 15.81 1640602
20000403 15.72 16.37 15.62 16.02 2017095
20000404 16.10 16.37 15.51 15.91 1147121
20000405 15.86 16.37 15.86 16.26 1363454
20000406 16.24 16.40 16.21 16.32 1066345
20000407 16.21 16.35 16.07 16.13 855118
20000410 16.07 16.53 16.07 16.32 1223256
20000411 16.21 16.78 16.21 16.48 1291034
20000412 16.48 16.80 16.48 16.53 1014815
20000413 16.53 16.64 16.24 16.35 984175
20000414 15.99 16.21 15.46 15.78 1668920
20000417 15.56 15.97 15.51 15.67 1085378
20000418 15.70 15.70 15.08 15.32 1243682
20000419 15.27 15.51 15.05 15.35 1381095
20000420 15.94 16.18 15.72 15.78 2608529
20000424 15.67 16.48 15.62 16.35 2444190
20000425 16.24 16.69 16.16 16.61 1343492
20000426 16.61 17.10 16.50 16.75 1652672
20000427 16.53 16.91 16.48 16.80 1927034
20000428 16.75 17.23 16.75 16.83 1775229
20000501 16.72 17.31 16.72 17.31 1493440
20000502 17.21 17.26 17.02 17.26 2428870
20000503 17.02 17.34 16.91 17.18 3076012
20000504 17.18 17.31 16.99 17.18 1901037
20000505 17.10 17.72 17.02 17.34 1953031
20000508 17.18 17.18 16.61 16.91 1654993
20000509 16.80 17.23 16.67 17.23 2333703
20000510 17.18 17.61 17.10 17.23 1041276
20000511 17.12 17.77 17.12 17.53 1381095
20000512 17.47 17.64 17.23 17.61 1477191
20000515 17.50 17.66 17.42 17.58 1436803
20000516 17.37 17.37 17.02 17.23 1888502
20000517 17.23 17.26 16.99 17.23 903399
20000518 17.12 17.31 16.85 16.88 1196794
20000519 16.80 16.91 16.56 16.80 1602070
20000522 16.88 17.18 16.88 17.04 908505
20000523 16.97 17.07 16.61 16.80 1206543
20000524 16.91 17.07 16.83 16.91 867188
20000525 16.85 16.85 16.35 16.35 1292891
20000526 16.40 16.59 16.35 16.45 808231
20000530 16.37 16.69 16.37 16.67 1063559
20000531 16.56 16.56 16.37 16.48 973034
20000601 16.37 16.50 15.97 16.45 2309098
20000602 16.48 16.97 16.45 16.88 1360669
20000605 16.72 16.72 16.40 16.48 1142943
20000606 16.42 16.45 16.21 16.32 1161513
20000607 16.29 16.53 16.26 16.40 900149
20000608 16.29 16.75 15.91 16.56 955857
20000609 16.61 16.78 16.45 16.53 852797
20000612 16.42 16.69 15.89 15.99 1646172
20000613 16.10 16.21 16.02 16.07 1471621
20000614 16.10 16.40 16.05 16.24 1025492
20000615 16.32 16.53 16.07 16.07 947501
20000616 16.07 16.13 15.83 15.95 1628067
20000619 15.89 16.05 15.86 15.91 1298926
20000620 15.83 15.89 15.46 15.75 1705594
20000621 15.64 15.70 15.35 15.43 1057060
20000622 15.35 15.48 15.24 15.40 1136908
20000623 15.48 15.70 15.43 15.51 681031
20000626 15.51 15.59 15.27 15.46 1038026
20000627 15.51 16.16 15.48 15.91 1548683
20000628 16.02 16.45 15.51 16.09 2083945
20000629 15.97 16.64 15.97 16.40 1639209
20000630 16.29 16.85 16.07 16.83 2401481
20000703 16.83 17.23 16.83 17.23 1190295
20000705 17.18 17.23 17.07 17.23 1225577
20000706 17.07 17.07 16.37 16.56 1371346
20000707 16.42 16.69 16.42 16.56 1034313
20000710 16.59 16.67 16.53 16.64 2722730
20000711 16.59 16.67 16.29 16.32 2556999
20000712 16.35 16.35 15.94 16.10 1858327
20000713 16.13 16.13 16.02 16.10 2105764
20000714 16.13 16.13 15.70 15.99 990675
20000717 15.89 15.89 15.35 15.54 1192616
20000718 15.56 15.81 15.54 15.72 1927498
20000719 15.78 15.94 15.72 15.81 1134587
20000720 15.62 15.94 15.48 15.91 1673098
20000721 15.83 15.97 15.51 15.56 931717
20000724 15.35 15.48 15.16 15.27 896899
20000725 15.27 15.70 15.19 15.59 1875504
20000726 15.51 15.51 14.91 15.03 1513866
20000727 14.97 15.38 14.97 15.28 1845793
20000728 15.27 15.72 15.27 15.56 1172190
20000731 15.59 15.72 15.43 15.43 1587215
20000801 15.54 15.59 15.46 15.46 589112
20000802 15.43 15.51 15.16 15.46 1047311
20000803 15.56 15.81 15.43 15.59 979997
20000804 15.54 15.75 15.32 15.64 623002
20000807 15.72 16.24 15.72 16.16 1131802
20000808 16.05 16.35 15.83 16.26 1067273
20000809 16.16 16.21 15.70 15.91 1521294
20000810 15.91 16.16 15.89 15.94 880187
20000811 16.21 16.56 16.21 16.42 880651
20000814 16.32 16.45 16.21 16.37 633679
20000815 16.26 16.64 16.26 16.48 529691
20000816 16.42 16.72 16.42 16.59 505550
20000817 16.59 16.72 16.53 16.56 511585
20000818 16.50 16.72 16.48 16.59 947965
20000821 16.69 16.78 16.67 16.69 711670
20000822 16.64 17.07 16.48 17.02 1419626
20000823 17.02 17.10 16.83 16.94 1317495
20000824 16.83 16.88 16.56 16.64 1111375
20000825 16.64 16.85 16.61 16.75 1558897
20000828 16.75 16.75 16.53 16.61 1002745
20000829 16.42 16.59 16.40 16.42 688458
20000830 16.37 16.59 16.37 16.45 931717
20000831 16.53 16.88 16.45 16.78 785483
20000901 16.78 16.80 16.64 16.67 664318
20000905 16.67 16.80 16.56 16.67 697279
20000906 16.69 17.04 16.67 16.83 807302
20000907 16.94 16.99 16.40 16.56 838406
20000908 16.56 16.56 16.18 16.35 1125767
20000911 16.32 16.56 16.24 16.42 1019921
20000912 16.35 16.69 16.24 16.69 1323530
20000913 16.53 16.67 16.35 16.35 631822
20000914 16.29 16.35 15.56 15.86 1335600
20000915 15.51 15.81 15.51 15.59 2035664
20000918 15.62 15.81 15.40 15.70 1336064
20000919 15.70 15.72 15.35 15.56 776663
20000920 15.56 15.56 15.32 15.38 650856
20000921 15.40 15.67 15.35 15.48 1057988
20000922 15.40 15.54 14.86 15.46 1220006
20000925 15.46 15.54 15.24 15.40 653641
20000926 15.46 15.48 14.32 14.76 3421402
20000927 14.65 14.76 14.48 14.67 2763119
20000928 14.73 15.40 14.73 15.27 824015
20000929 15.19 15.70 15.16 15.54 851869
20001002 15.46 15.81 15.16 15.46 954000
20001003 15.54 15.94 15.48 15.83 932181
20001004 15.83 16.21 15.70 15.75 1415448
20001005 15.78 15.78 15.56 15.62 627180
20001006 15.72 15.97 15.40 15.46 1265501
20001009 15.35 15.75 15.29 15.38 1280356
20001010 15.43 15.75 15.43 15.67 1340243
20001011 15.64 15.91 15.48 15.62 1116482
20001012 15.59 15.67 15.29 15.46 1260859
20001013 15.35 15.38 15.19 15.29 796161
20001016 15.29 15.67 15.13 15.40 777591
20001017 15.51 15.64 15.08 15.10 757629
20001018 15.10 15.13 14.70 14.97 651320
20001019 14.76 15.24 14.67 15.03 1077951
20001020 14.91 15.46 14.84 15.13 1301711
20001023 15.16 15.43 15.03 15.24 1252502
20001024 15.35 15.94 15.32 15.86 1267822
20001025 15.83 15.97 15.54 15.89 1160584
20001026 15.91 16.35 15.89 16.24 1113232
20001027 16.13 16.50 15.97 16.45 1002745
20001030 16.45 17.34 16.45 17.31 3500322
20001031 17.23 17.28 16.85 16.88 3038409
20001101 16.69 16.85 16.50 16.80 1701880
20001102 16.91 17.23 16.61 17.07 1589536
20001103 17.18 17.23 16.91 17.04 922432
20001106 17.04 17.23 17.04 17.18 866724
20001107 17.23 17.56 17.02 17.26 1299854
20001108 17.07 17.50 16.83 17.04 1864826
20001109 17.10 17.34 17.02 17.23 1230219
20001110 17.23 17.26 17.04 17.12 1029670
20001113 17.07 17.23 16.72 16.85 1414520
20001114 16.78 17.23 16.78 17.18 2215787
20001115 17.12 17.50 17.12 17.34 1425661
20001116 17.34 17.34 16.94 17.07 828657
20001117 17.02 17.45 17.02 17.26 1133659
20001120 17.23 17.26 17.04 17.10 681031
20001121 17.04 17.75 17.04 17.61 2959954
20001122 17.50 17.61 17.40 17.53 1096984
20001124 17.45 17.85 17.45 17.69 601647
20001127 17.80 17.85 17.53 17.72 1435410
20001128 17.72 18.20 17.72 17.99 2962739
20001129 17.99 18.63 17.99 18.42 2349951
20001130 18.42 18.85 18.36 18.71 3511463
20001201 18.61 18.71 18.36 18.63 2486900
20001204 18.63 18.96 18.63 18.85 2414479
20001205 18.96 18.96 18.20 18.39 3460397
20001206 18.39 18.39 17.96 18.04 2760333
20001207 17.72 18.12 17.72 17.96 1301247
20001208 18.63 18.96 18.53 18.74 3991017
20001211 18.71 18.74 18.04 18.18 3699942
20001212 18.26 18.61 18.09 18.20 1281749
20001213 18.20 18.50 18.09 18.31 2165650
20001214 18.36 18.44 17.85 17.99 2051448
20001215 17.85 18.12 17.58 17.64 4186459
20001218 17.75 18.05 17.66 17.77 1793799
20001219 17.83 17.83 17.42 17.45 1659171
20001220 17.31 17.47 17.07 17.15 1392701
20001221 17.28 17.66 17.21 17.47 1319352
20001222 17.72 18.04 17.40 17.99 1785907
20001226 17.96 17.99 17.75 17.83 992996
20001227 17.99 19.09 17.96 18.61 3464111
20001228 18.74 19.68 17.99 19.25 2454867
20001229 19.17 19.30 18.53 18.61 1452123
20010102 18.61 18.61 18.23 18.31 1326780
20010103 18.47 18.58 18.09 18.55 2159151
20010104 18.79 19.04 18.39 18.55 2092765
20010105 18.66 18.66 18.20 18.50 1856006
20010108 18.50 18.98 18.47 18.93 2185148
20010109 18.77 18.77 18.26 18.42 1148514
20010110 18.31 18.34 17.64 18.23 1049632
20010111 18.28 18.39 17.88 18.26 1057524
20010112 18.39 18.42 17.83 18.04 758558
20010116 17.88 17.90 17.47 17.66 2735265
20010117 17.72 17.72 16.83 16.94 2088587
20010118 16.97 16.99 16.50 16.80 1707451
20010119 16.64 16.78 16.37 16.53 2699054
20010122 16.59 16.91 16.37 16.80 1574216
20010123 16.64 17.12 16.64 16.78 1606248
20010124 16.88 16.99 16.69 16.78 1274321
20010125 16.75 16.94 16.59 16.78 2667486
20010126 16.91 17.07 16.72 16.75 2081624
20010129 16.72 17.34 16.71 17.16 1270143
20010130 17.16 17.77 17.06 17.69 1805405
20010131 17.66 18.12 17.62 17.90 2014774
20010201 18.09 18.57 18.05 18.42 2691162
20010202 18.40 18.50 18.05 18.16 1362526
20010205 18.09 18.53 18.09 18.44 836085
20010206 18.43 18.81 18.38 18.54 2081624
20010207 18.57 18.61 18.29 18.44 1331886
20010208 18.50 18.51 18.25 18.42 1362990
20010209 18.46 18.72 18.45 18.55 1316567
20010212 18.55 18.55 18.20 18.33 1327244
20010213 18.25 18.63 17.81 17.81 2533323
20010214 17.92 18.82 17.90 18.29 2681413
20010215 18.18 18.64 18.16 18.25 2714838
20010216 18.31 18.39 17.91 17.99 1206543
20010220 18.09 18.90 18.07 18.45 1453980
20010221 18.53 18.53 18.05 18.33 1421948
20010222 18.33 18.44 17.84 18.22 979069
20010223 18.03 18.03 17.51 17.78 1223256
20010226 17.88 18.20 17.78 18.19 1292426
20010227 18.20 18.27 18.00 18.22 1207007
20010228 18.33 18.33 17.97 18.07 1153621
20010301 17.99 18.36 17.99 18.25 1465586
20010302 18.18 18.59 17.97 18.53 1515723
20010305 18.53 18.89 18.53 18.63 1504117
20010306 18.85 18.85 18.32 18.41 2571390
20010307 18.40 18.65 18.40 18.65 911755
20010308 18.65 18.76 18.48 18.74 991603
20010309 18.70 18.99 18.70 18.89 1250181
20010312 18.61 18.78 18.39 18.53 1039883
20010313 18.44 18.44 17.62 18.01 1855078
20010314 17.79 17.81 17.43 17.71 1158727
20010315 17.66 18.22 17.64 18.06 1956281
20010316 18.31 18.46 17.94 18.06 3293273
20010319 17.97 18.33 17.68 17.88 1528257
20010320 17.79 18.01 17.36 17.75 1245539
20010321 17.75 17.75 17.06 17.37 1406628
20010322 17.23 17.23 16.32 16.78 1176368
20010323 16.84 17.49 16.58 17.41 1370418
20010326 17.38 18.33 17.38 17.99 1848578
20010327 17.92 18.37 17.86 18.36 1997133
20010328 18.25 18.35 17.75 18.19 2075124
20010329 17.97 18.42 17.88 18.11 1212114
20010330 18.22 18.31 17.99 18.28 955857
20010402 18.31 18.61 17.88 18.14 1661492
20010403 18.09 18.09 17.23 17.56 2432584
20010404 17.45 17.64 17.32 17.52 2329060
20010405 17.54 17.97 17.41 17.96 1633638
20010406 17.96 17.96 17.15 17.62 1454444
20010409 17.62 18.18 17.62 17.97 894114
20010410 18.01 18.34 17.84 18.32 1283606
20010411 18.12 18.12 17.51 17.64 1466978
20010412 17.66 17.77 17.17 17.58 1194473
20010416 17.69 18.01 17.25 17.66 1363454
20010417 17.71 17.91 17.43 17.91 689387
20010418 18.07 18.22 17.77 18.09 1444231
20010419 17.92 17.94 17.60 17.65 1906143
20010420 17.58 17.69 17.04 17.29 1577930
20010423 17.12 17.15 16.58 16.65 2765440
20010424 16.46 16.54 16.03 16.16 4415326
20010425 16.21 16.21 15.66 16.00 2756155
20010426 16.05 16.37 16.00 16.29 3008698
20010427 16.39 16.63 16.16 16.38 1686561
20010430 16.47 16.48 16.26 16.30 2091837
20010501 16.39 16.46 16.22 16.31 2113192
20010502 16.41 16.58 16.20 16.53 2008275
20010503 16.45 16.45 16.22 16.37 2154508
20010504 16.33 16.58 16.19 16.54 1599285
20010507 16.56 16.81 16.54 16.57 1421483
20010508 16.80 16.83 16.63 16.71 1499010
20010509 16.54 16.95 16.52 16.81 877866
20010510 17.06 17.12 16.97 17.11 1701880
20010511 17.45 17.49 16.97 17.06 2379662
20010514 17.15 17.28 16.94 17.12 1258073
20010515 17.12 17.36 17.10 17.22 758558
20010516 17.21 17.88 17.21 17.83 1118339
20010517 17.99 18.22 17.78 17.99 1735305
20010518 17.99 18.12 17.62 17.88 2421443
20010521 17.86 17.90 17.48 17.76 1820260
20010522 17.88 17.88 17.51 17.61 2409373
20010523 17.53 17.66 17.32 17.39 1280821
20010524 17.39 17.49 17.23 17.35 1116946
20010525 17.38 17.59 17.31 17.36 472126
20010529 17.41 17.69 17.31 17.44 842120
20010530 17.36 17.65 17.22 17.28 1255288
20010531 17.43 17.74 17.41 17.61 1184724
20010601 17.62 17.71 17.30 17.62 1582572
20010604 17.62 17.82 17.61 17.73 1189367
20010605 17.79 17.87 17.65 17.75 1976707
20010606 17.79 17.90 17.73 17.84 2000847
20010607 17.91 18.03 17.78 17.93 820765
20010608 17.99 18.05 17.81 18.00 792447
20010611 17.92 18.01 17.71 17.72 706564
20010612 17.66 17.79 17.64 17.68 1323994
20010613 17.57 17.79 17.51 17.65 1081200
20010614 17.75 17.76 17.45 17.64 1304961
20010615 17.43 17.60 17.30 17.47 1402450
20010618 17.38 17.46 17.21 17.37 766914
20010619 17.28 17.66 17.24 17.50 1628996
20010620 17.49 17.81 17.42 17.77 1139229
20010621 17.71 17.71 17.34 17.45 1497153
20010622 17.43 17.47 17.07 17.12 770628
20010625 17.12 17.32 16.91 16.95 1436339
20010626 16.89 17.38 16.80 17.27 1178225
20010627 17.25 17.60 17.20 17.35 1022242
20010628 17.53 17.75 17.41 17.57 1390380
20010629 17.71 17.75 17.38 17.65 1972529
20010702 17.64 17.97 17.60 17.77 1393629
20010703 17.75 17.86 17.53 17.82 683352
20010705 17.84 18.07 17.81 17.91 1614140
20010706 17.74 17.75 17.15 17.17 2244105
20010709 17.23 17.49 17.18 17.41 1226970
20010710 17.32 17.43 17.12 17.24 947965
20010711 17.28 17.58 17.16 17.45 1309603
20010712 17.53 17.77 17.34 17.73 744631
20010713 17.71 17.84 17.45 17.59 860225
20010716 17.49 17.77 17.48 17.54 603968
20010717 17.55 17.58 17.38 17.46 1087699
20010718 17.46 17.47 17.12 17.30 2012453
20010719 16.91 17.10 16.71 17.03 3544424
20010720 17.08 17.10 16.77 16.97 3003127
20010723 17.12 17.15 16.87 16.98 2223215
20010724 16.84 16.94 16.48 16.69 2006418
20010725 16.78 17.02 16.65 17.00 1449337
20010726 17.10 17.12 16.74 17.08 1062631
20010727 17.09 17.10 16.84 16.92 522263
20010730 16.92 17.03 16.78 17.02 1263644
20010731 16.93 17.30 16.93 17.25 1368097
20010801 17.34 17.35 17.02 17.11 1347206
20010802 17.30 17.36 17.08 17.18 993460
20010803 17.23 17.25 16.97 17.21 565437
20010806 17.19 17.23 16.89 17.10 1036634
20010807 17.19 17.21 17.02 17.16 748809
20010808 17.15 17.22 17.00 17.06 818908
20010809 16.94 17.04 16.82 16.93 1073772
20010810 16.91 17.21 16.89 17.11 727454
20010813 17.12 17.22 17.06 17.19 1097448
20010814 17.12 17.25 17.06 17.18 453092
20010815 17.15 17.30 17.00 17.27 583542
20010816 17.28 17.43 17.14 17.39 483731
20010817 17.45 17.66 17.37 17.55 918718
20010820 17.44 17.51 17.28 17.41 1375060
20010821 17.51 17.75 17.50 17.62 821694
20010822 17.62 17.82 17.49 17.71 1446552
20010823 17.79 17.93 17.65 17.81 1493904
20010824 17.77 18.09 17.77 18.06 1395022
20010827 18.01 18.09 17.81 17.84 1541720
20010828 17.81 17.81 17.36 17.49 1323530
20010829 17.47 17.62 17.31 17.47 1013886
20010830 17.45 17.60 17.21 17.25 844905
20010831 17.30 17.45 17.06 17.27 1970672
20010904 17.28 17.33 17.19 17.22 1360205
20010905 17.19 17.21 16.95 17.17 1959530
20010906 17.04 17.12 16.97 17.04 2942313
20010907 17.06 17.06 16.82 16.84 3141469
20010910 16.84 16.87 16.61 16.74 1618318
20010917 14.86 15.71 14.78 15.08 5063396
20010918 15.08 15.20 14.82 14.85 1907536
20010919 14.69 14.76 14.13 14.37 3853139
20010920 14.41 14.41 13.36 13.36 3339697
20010921 12.28 13.42 12.28 13.34 5246769
20010924 13.68 14.86 13.68 14.65 4288126
20010925 14.58 14.99 14.45 14.70 2769618
20010926 14.70 14.91 14.37 14.57 2729230
20010927 14.70 15.23 14.46 15.20 2178184
20010928 15.62 16.05 15.47 15.65 3244993
20011001 15.40 15.49 14.86 15.01 2017559
20011002 14.88 15.53 14.86 15.50 4928304
20011003 15.29 15.51 15.10 15.29 4941767
20011004 15.30 15.35 14.99 14.99 2576497
20011005 15.19 15.63 15.06 15.57 12813776
20011008 15.49 15.49 14.96 15.08 3095046
20011009 15.01 15.32 15.01 15.13 1658707
20011010 15.19 15.66 15.10 15.63 866724
20011011 15.64 16.18 15.64 16.04 1377845
20011012 15.94 15.94 15.59 15.70 1721843
20011015 15.72 15.72 15.38 15.62 1280356
20011016 15.77 15.77 15.49 15.65 1149442
20011017 15.68 15.68 14.93 15.05 2635454
20011018 14.99 15.29 14.73 15.01 2113192
20011019 15.01 15.04 14.76 14.87 1304032
20011022 14.95 15.09 14.83 15.04 1470228
20011023 15.06 15.29 14.86 15.26 1274786
20011024 15.25 15.43 15.23 15.34 1833723
20011025 15.25 15.47 15.25 15.44 1629460
20011026 15.42 15.63 15.34 15.62 648070
20011029 15.53 15.53 15.25 15.26 991139
20011030 15.12 15.33 15.12 15.24 2246891
20011031 15.19 15.33 15.08 15.16 932645
20011101 15.09 15.50 15.08 15.35 1264108
20011102 15.42 15.69 15.16 15.42 1492047
20011105 15.47 15.55 15.15 15.34 1473478
20011106 15.34 15.75 15.14 15.74 1524543
20011107 15.60 15.79 15.44 15.78 1336529
20011108 15.78 15.82 15.69 15.73 971641
20011109 15.77 15.94 15.64 15.89 855118
20011112 15.79 15.79 15.38 15.49 1472085
20011113 15.49 15.87 15.49 15.83 1465586
20011114 15.85 16.11 15.72 15.96 1138765
20011115 15.83 16.48 15.83 16.40 2327203
20011116 16.50 16.54 16.28 16.45 1996205
20011119 16.39 16.83 16.37 16.81 1505045
20011120 16.78 16.78 16.53 16.59 1729735
20011121 16.16 16.23 15.79 16.08 4209206
20011123 16.11 16.41 16.11 16.36 1272464
20011126 16.33 16.50 16.24 16.27 4810853
20011127 16.22 16.49 16.07 16.23 1778479
20011128 16.28 16.30 15.91 15.97 1736698
20011129 15.98 16.00 15.72 15.94 981854
20011130 15.90 16.22 15.90 16.11 1767337
20011203 15.72 15.94 15.51 15.65 2141974
20011204 15.66 16.09 15.58 16.03 5505811
20011205 16.03 16.37 16.03 16.34 2744085
20011206 16.34 16.43 16.24 16.37 1474870
20011207 16.24 16.37 16.13 16.13 2314669
20011210 16.22 16.24 15.90 15.97 1173118
20011211 15.97 16.41 15.94 16.31 2548643
20011212 16.20 16.32 16.16 16.19 1726949
20011213 16.13 16.22 15.89 15.90 1582572
20011214 15.84 15.97 15.56 15.78 2509227
20011217 15.88 16.11 15.80 16.03 1463831
20011218 16.03 16.58 16.03 16.57 1134365
20011219 16.52 16.92 16.34 16.78 2543981
20011220 16.78 17.16 16.72 16.88 1671891
20011221 17.13 17.13 16.82 16.93 2309971
20011224 16.96 17.33 16.96 17.18 1299330
20011226 17.07 17.35 17.00 17.11 1406835
20011227 17.27 17.37 17.04 17.11 1357716
20011228 17.15 17.39 17.10 17.33 1292843
20011231 17.26 17.72 17.26 17.37 2000894
20020102 17.26 17.33 16.96 17.32 2142690
20020103 17.22 17.58 17.20 17.49 2304411
20020104 17.39 17.85 17.38 17.73 1614431
20020107 17.65 17.80 17.64 17.69 2035184
20020108 17.57 17.59 17.33 17.44 2255755
20020109 17.52 17.76 17.52 17.63 3689930
20020110 17.67 17.67 17.18 17.26 2965197
20020111 16.94 17.39 16.92 17.37 4017543
20020114 17.33 17.52 17.26 17.37 2339628
20020115 17.31 17.48 17.22 17.35 3823385
20020116 17.20 17.26 16.94 16.98 1811370
20020117 16.94 17.25 16.77 17.20 1838709
20020118 17.20 17.69 17.18 17.37 2790501
20020122 17.54 17.63 17.44 17.50 1498122
20020123 17.50 17.73 17.50 17.70 1651965
20020124 17.61 17.78 17.58 17.72 2207563
20020125 17.72 18.12 17.63 18.10 3101432
20020128 18.00 18.13 17.87 18.03 1855855
20020129 17.92 18.03 17.76 17.95 1849831
20020130 17.89 18.34 17.78 18.33 2006455
20020131 18.15 18.48 18.14 18.47 2419330
20020201 18.55 18.75 18.52 18.61 2079206
20020204 18.61 18.67 18.41 18.43 1753447
20020205 18.39 18.58 17.98 18.13 1974944
20020206 18.06 18.19 17.97 17.99 2273827
20020207 18.08 18.08 17.79 17.99 1717303
20020208 18.24 18.41 18.02 18.41 1026396
20020211 18.56 18.98 18.54 18.81 2944345
20020212 18.71 18.75 18.36 18.57 1202946
20020213 18.47 18.64 18.26 18.54 2051866
20020214 18.30 18.51 18.25 18.45 2010625
20020215 18.47 19.16 18.47 19.15 2570393
20020219 19.10 19.35 18.93 18.97 2928126
20020220 18.99 19.13 18.95 19.13 1835929
20020221 19.06 19.38 19.02 19.31 2884105
20020222 19.23 19.47 19.15 19.38 2144080
20020225 19.41 19.71 19.21 19.46 3492065
20020226 19.49 20.16 19.49 19.88 3884552
20020227 19.90 20.28 19.86 20.06 1918412
20020228 20.03 20.28 19.92 20.21 2297460
20020301 20.21 20.35 19.51 20.07 3089847
20020304 20.07 20.42 19.98 20.26 2551858
20020305 19.92 20.01 19.68 19.69 2800232
20020306 19.77 20.17 19.75 20.14 3283079
20020307 20.20 20.42 20.16 20.31 2093571
20020308 20.29 20.61 20.29 20.39 1401738
20020311 20.65 20.67 20.34 20.37 1515730
20020312 20.26 20.46 20.11 20.42 1011568
20020313 20.29 20.30 19.98 20.13 1402665
20020314 20.07 20.11 19.98 20.07 1920265
20020315 20.01 20.14 19.97 20.11 2943310
20020318 20.11 20.26 19.97 20.12 1582937
20020319 20.01 20.34 19.97 20.27 2053515
20020320 20.25 20.56 20.15 20.33 1455229
20020321 20.29 20.32 19.97 20.17 1247934
20020322 20.25 20.31 20.12 20.12 1679181
20020325 20.14 20.14 19.96 20.00 1089224
20020326 19.77 19.98 19.32 19.65 3777579
20020327 19.65 19.96 19.61 19.89 1492246
20020328 19.86 19.88 19.73 19.76 1062386
20020401 19.67 19.67 19.24 19.58 1027220
20020402 19.62 19.65 19.43 19.45 2131251
20020403 19.45 19.47 19.04 19.08 1529725
20020404 18.82 18.82 18.69 18.76 2828094
20020405 18.78 19.04 18.66 18.71 2183074
20020408 18.71 18.80 18.47 18.78 1451064
20020409 19.19 19.20 18.82 19.02 1583400
20020410 19.23 19.58 19.17 19.57 1681495
20020411 19.56 19.66 19.52 19.54 1517695
20020412 19.55 19.55 19.26 19.45 1204901
20020415 19.47 19.52 19.17 19.23 945783
20020416 19.28 19.55 19.28 19.46 922647
20020417 19.49 19.53 19.16 19.17 752832
20020418 19.19 19.23 18.82 18.98 959664
20020419 19.08 19.11 18.92 19.03 773654
20020422 19.08 19.10 18.69 18.71 754683
20020423 18.72 18.72 18.37 18.42 1410346
20020424 18.43 18.85 18.38 18.63 2276079
20020425 18.63 18.85 18.52 18.76 2295513
20020426 18.80 19.04 18.78 18.82 915244
20020429 18.85 18.85 18.52 18.59 1043415
20020430 18.63 19.04 18.55 18.98 1504739
20020501 19.02 19.23 18.74 19.13 1411271
20020502 19.06 19.61 19.06 19.51 1523247
20020503 19.54 19.75 19.49 19.61 2241839
20020506 19.58 19.65 19.40 19.45 1695376
20020507 19.19 19.68 19.19 19.57 1824010
20020508 19.80 19.82 19.62 19.75 1426078
20020509 19.73 19.95 19.72 19.76 1513068
20020510 19.67 19.67 19.49 19.52 1049430
20020513 19.60 19.67 19.38 19.67 1085059
20020514 19.77 19.86 19.67 19.82 1680106
20020515 19.73 20.47 19.73 20.17 2495867
20020516 20.25 20.47 20.23 20.37 2256183
20020517 20.37 20.51 20.22 20.44 858330
20020520 20.42 20.42 20.12 20.27 1060535
20020521 20.36 20.49 20.11 20.23 1107732
20020522 20.25 20.32 20.12 20.19 1489932
20020523 20.12 20.59 20.11 20.55 2556945
20020524 20.60 20.74 20.44 20.46 1566279
20020528 20.46 20.47 20.23 20.29 1291891
20020529 20.36 20.62 20.32 20.34 2809123
20020530 20.34 20.42 20.03 20.03 2569439
20020531 20.12 20.68 20.11 20.61 1648179
20020603 20.57 20.74 20.11 20.11 1765708
20020604 20.06 20.08 19.82 20.05 2369084
20020605 20.07 20.16 19.96 20.14 2888247
20020606 20.14 20.14 19.92 19.99 1440884
20020607 19.97 20.03 19.78 19.88 1665300
20020610 19.97 20.06 19.90 19.98 2103951
20020611 20.09 20.10 19.67 19.76 2463478
20020612 19.77 19.84 19.67 19.81 2361218
20020613 19.81 19.82 19.54 19.55 1437646
20020614 19.41 19.83 18.94 19.49 2106356
20020617 19.60 20.10 19.58 20.10 1383754
20020618 20.04 20.09 19.74 19.80 1882275
20020619 19.80 20.04 19.76 19.87 2601643
20020620 19.78 20.21 19.78 19.96 1224357
20020621 19.72 20.08 19.63 19.66 1998243
20020624 19.67 19.96 19.52 19.71 1767694
20020625 19.78 20.15 19.60 19.60 1776472
20020626 19.49 19.91 19.15 19.65 2294398
20020627 19.76 19.89 19.54 19.84 1958047
20020628 19.74 20.35 19.74 20.01 1739049
20020701 19.96 20.02 19.60 19.69 1878579
20020702 19.58 19.67 18.67 18.83 2826185
20020703 18.79 18.83 18.03 18.66 2853444
20020705 18.66 19.39 18.66 19.28 1181851
20020708 19.28 19.48 18.99 19.02 1512196
20020709 19.02 19.03 18.65 18.65 2370632
20020710 18.33 18.40 17.92 17.94 2034280
20020711 17.64 18.03 17.21 17.43 2929216
20020712 17.43 17.62 17.29 17.41 2144241
20020715 17.46 17.47 16.37 17.35 3353351
20020716 17.25 17.30 16.62 16.80 2528181
20020717 16.90 17.31 16.88 17.13 2740711
20020718 17.13 17.42 16.60 16.64 2279152
20020719 16.54 16.64 16.03 16.11 3044259
20020722 16.06 16.77 15.81 15.90 3507666
20020723 16.01 16.80 15.98 16.04 2238494
20020724 16.04 18.26 16.04 18.07 5818697
20020725 17.75 18.83 17.74 18.79 4607739
20020726 19.05 19.06 18.09 18.39 4049618
20020729 18.40 19.59 18.40 19.52 3270649
20020730 19.52 19.87 19.26 19.52 4812415
20020731 19.44 20.22 19.44 19.89 4628068
20020801 20.01 20.28 19.52 19.92 3672608
20020802 19.85 19.85 19.08 19.25 4677967
20020805 19.25 19.61 19.15 19.36 5249025
20020806 19.50 20.08 19.50 19.85 4308812
20020807 20.24 20.59 19.92 20.54 3717424
20020808 19.91 20.61 19.82 20.60 6323687
20020809 20.54 20.78 20.36 20.61 3779335
20020812 20.50 20.88 20.24 20.67 3448528
20020813 20.67 21.10 20.35 20.35 4702916
20020814 20.19 20.65 19.66 20.62 5126127
20020815 20.61 20.89 20.30 20.69 4569854
20020816 20.68 20.95 20.44 20.72 2382644
20020819 20.72 21.22 20.67 21.09 2589630
20020820 20.89 20.97 20.67 20.74 2723154
20020821 20.76 20.78 20.09 20.28 4087965
20020822 20.34 20.43 19.98 20.32 3793196
20020823 20.26 20.29 19.57 19.73 3907315
20020826 19.84 19.84 19.17 19.70 3766860
20020827 19.74 19.83 19.58 19.70 2135925
20020828 19.70 19.70 19.26 19.39 2159950
20020829 19.28 19.77 19.26 19.41 4030213
20020830 19.41 20.23 19.38 19.50 1623543
20020903 19.39 19.39 18.72 18.75 2374790
20020904 18.79 19.12 18.70 19.09 2250044
20020905 19.09 19.09 18.69 18.71 2337828
20020906 18.93 19.31 18.84 19.13 1646182
20020909 18.94 19.15 18.67 19.04 2595636
20020910 19.18 19.91 19.01 19.87 3502584
20020911 20.26 20.26 19.83 19.87 2165032
20020912 19.70 19.70 19.15 19.16 1792181
20020913 18.79 18.95 18.60 18.92 2072235
20020916 18.93 19.08 18.73 18.99 2098991
20020917 19.10 19.21 18.53 18.55 1402403
20020918 18.32 18.71 18.30 18.63 2556618
20020919 18.51 18.56 18.09 18.09 1527881
20020920 18.08 18.38 18.08 18.28 2448669
20020923 18.23 18.23 17.73 17.97 2049169
20020924 17.75 17.84 17.34 17.65 2773898
20020925 17.78 18.35 17.57 18.27 2714388
20020926 18.34 18.84 18.33 18.74 2351332
20020927 18.71 18.93 18.18 18.20 1693955
20020930 18.20 18.27 17.78 18.09 2395157
20021001 18.12 18.91 17.95 18.91 2743451
20021002 18.69 18.73 18.06 18.10 2964883
20021003 18.43 18.72 18.32 18.56 3285959
20021004 18.67 18.82 18.29 18.66 3490784
20021007 18.66 18.75 18.29 18.41 2651187
20021008 18.49 19.29 18.13 18.95 2995330
20021009 18.88 18.90 18.43 18.60 2662720
20021010 18.53 19.34 18.53 19.34 3147103
20021011 19.52 20.22 19.44 20.04 1919078
20021014 19.99 20.07 19.85 20.01 2134513
20021015 20.27 20.67 20.19 20.36 3960404
20021016 20.25 20.31 19.51 19.51 2744373
20021017 20.01 20.59 20.00 20.43 2698703
20021018 20.46 20.48 19.73 19.91 3290573
20021021 19.91 20.82 19.67 20.78 2290899
20021022 20.78 20.78 19.83 19.95 5308833
20021023 20.03 20.48 20.03 20.27 3891668
20021024 20.38 20.54 20.10 20.20 6408613
20021025 20.22 21.02 20.22 21.00 3671159
20021028 21.03 21.60 20.79 21.20 4597022
20021029 21.11 21.24 20.58 20.88 3399905
20021030 20.98 21.15 20.70 20.92 3101894
20021031 21.05 21.24 20.78 20.92 2427449
20021101 20.77 21.03 20.65 20.97 2719924
20021104 21.07 21.14 20.47 20.48 2201865
20021105 20.48 21.19 20.48 21.06 2311658
20021106 21.11 21.54 20.98 21.48 1995656
20021107 21.49 21.49 21.01 21.14 1649207
20021108 21.14 21.46 20.98 21.01 2025642
20021111 21.02 21.22 20.61 20.61 1398712
20021112 20.61 21.08 20.57 20.71 1668121
20021113 20.72 21.11 20.51 20.91 1532494
20021114 21.01 21.53 21.01 21.50 2206939
20021115 21.50 21.78 21.36 21.59 2421913
20021118 21.66 21.67 21.14 21.23 1219722
20021119 21.23 21.35 21.10 21.19 1715637
20021120 21.24 21.46 20.90 21.37 2050092
20021121 21.46 21.62 21.39 21.59 2826949
20021122 21.44 21.85 21.41 21.67 2445902
20021125 21.72 21.83 21.42 21.74 1759462
20021126 21.37 21.40 20.92 21.23 2535397
20021127 21.18 21.57 21.01 21.40 4203980
20021129 21.40 21.63 21.35 21.53 752869
20021202 21.66 21.67 21.01 21.15 3407286
20021203 21.15 21.31 20.95 21.00 1972590
20021204 21.00 21.27 20.59 21.07 3937800
20021205 21.11 21.33 20.88 21.15 2492033
20021206 21.01 21.46 21.01 21.37 2337031
20021209 21.35 21.55 21.08 21.20 3226449
20021210 21.17 21.29 20.94 21.28 1470678
20021211 21.24 21.27 20.98 21.18 1791754
20021212 21.20 21.22 20.78 20.84 1794522
20021213 20.73 20.77 20.52 20.59 2371630
20021216 20.74 20.97 20.68 20.97 3224143
20021217 20.97 20.97 20.72 20.73 1529265
20021218 20.70 20.72 20.47 20.56 1698568
20021219 20.59 20.71 20.35 20.39 1163965
20021220 20.50 21.36 20.50 21.28 3918422
20021223 21.23 21.62 21.14 21.56 2825851
20021224 21.38 21.67 21.36 21.57 1447702
20021226 21.71 21.81 21.49 21.55 1656359
20021227 21.49 21.58 21.25 21.28 1888046
20021230 21.28 21.68 21.18 21.58 2480393
20021231 21.60 21.67 21.38 21.49 2155662
20030102 21.49 21.82 21.41 21.73 3882955
20030103 21.75 21.82 21.59 21.67 1942859
20030106 21.71 22.13 21.71 22.10 2710699
20030107 22.10 22.38 22.05 22.31 3783002
20030108 22.31 22.49 22.08 22.11 3129394
20030109 22.11 22.41 22.06 22.36 2319179
20030110 22.25 22.36 22.04 22.21 2389652
20030113 22.14 22.27 22.00 22.07 1635631
20030114 22.07 22.12 21.90 22.06 2641146
20030115 22.10 22.10 21.71 21.76 2457362
20030116 21.84 21.94 21.55 21.65 2777027
20030117 21.64 21.69 21.45 21.49 1426053
20030121 21.51 21.53 21.15 21.17 2036363
20030122 21.15 21.29 20.87 20.87 2504805
20030123 20.86 21.60 20.86 21.54 2789463
20030124 21.56 21.57 21.09 21.09 2718068
20030127 21.09 21.09 20.41 20.56 3331603
20030128 20.56 20.95 20.56 20.95 2327930
20030129 20.93 21.12 20.49 20.97 2005042
20030130 21.04 21.09 20.80 20.87 2502502
20030131 20.76 21.49 20.76 21.41 2339446
20030203 21.44 21.58 21.31 21.43 1448623
20030204 21.28 21.28 21.06 21.23 1307215
20030205 21.28 21.68 21.10 21.14 2899549
20030206 21.08 21.17 20.84 20.95 1755851
20030207 21.05 21.12 20.90 20.91 1210487
20030210 20.91 21.12 20.73 21.02 1483630
20030211 21.12 21.17 20.69 20.76 2631013
20030212 20.71 20.89 20.52 20.56 1576673
20030213 20.65 20.70 20.04 20.39 3106364
20030214 20.41 20.65 20.16 20.58 2077818
20030218 20.62 21.32 20.62 21.32 3536575
20030219 21.30 21.32 20.95 21.18 2320561
20030220 21.21 21.22 20.91 20.91 2565145
20030221 20.91 21.37 20.79 21.25 2248245
20030224 21.26 21.26 20.97 20.97 1588649
20030225 20.89 20.91 20.49 20.89 2016096
20030226 20.89 21.15 20.89 20.92 1221081
20030227 20.92 21.20 20.92 21.13 1840143
20030228 21.15 21.35 21.07 21.30 2082424
20030303 21.41 21.53 21.11 21.18 1759075
20030304 21.19 21.20 20.65 20.66 1372622
20030305 20.65 20.86 20.51 20.86 1823561
20030306 20.80 20.84 20.42 20.46 2393798
20030307 20.32 20.89 20.28 20.81 2342209
20030310 20.81 20.81 20.42 20.42 1820337
20030311 20.41 20.59 20.26 20.40 2639764
20030312 20.40 20.45 20.10 20.29 1813427
20030313 20.29 21.08 20.29 21.08 3434319
20030314 21.11 21.26 21.07 21.19 2103230
20030317 21.19 21.69 21.03 21.68 2917755
20030318 21.68 21.98 21.63 21.98 2877741
20030319 21.98 22.05 21.73 22.03 2838188
20030320 21.98 22.09 21.62 22.02 2905337
20030321 22.06 22.61 22.04 22.49 4453439
20030324 22.49 22.49 21.66 21.85 3029516
20030325 21.96 22.27 21.88 22.04 2312955
20030326 21.98 22.07 21.75 21.87 1957434
20030327 21.85 21.92 21.54 21.75 1222937
20030328 21.66 21.99 21.56 21.96 2708030
20030331 21.96 21.96 21.24 21.45 4054226
20030401 21.46 21.51 21.06 21.50 5001668
20030402 21.66 22.04 21.64 21.87 3276955
20030403 21.92 21.95 21.68 21.79 2421957
20030404 21.87 22.07 21.84 21.97 4101598
20030407 22.29 22.53 22.20 22.33 5448254
20030408 22.34 22.39 22.15 22.26 3366180
20030409 22.26 22.35 21.82 21.89 4807120
20030410 21.89 21.89 21.36 21.47 6809167
20030411 21.61 21.76 21.33 21.44 3597981
20030414 21.50 21.85 21.44 21.85 2317095
20030415 21.94 22.20 21.63 22.20 3558888
20030416 22.18 22.27 21.76 21.79 2609146
20030417 21.76 22.13 21.76 22.09 2209932
20030421 22.06 22.26 21.87 22.00 2076095
20030422 21.83 22.62 21.63 22.61 4590496
20030423 22.61 22.94 22.44 22.62 3131619
20030424 22.62 22.62 22.39 22.50 2300537
20030425 22.45 22.46 21.92 22.08 2646400
20030428 22.13 22.42 22.11 22.39 2941211
20030429 22.40 22.50 22.12 22.33 2172219
20030430 22.33 22.33 22.12 22.22 3534052
20030501 22.22 22.22 21.77 21.97 3385957
20030502 21.99 22.03 21.62 21.98 5362248
20030505 22.05 22.05 21.72 21.80 4139311
20030506 21.79 21.86 21.64 21.79 3260398
20030507 21.74 21.79 21.61 21.63 2019984
20030508 21.48 21.56 21.30 21.41 1973072
20030509 21.55 21.74 21.45 21.66 2255925
20030512 21.70 22.02 21.56 21.89 2985823
20030513 21.89 21.89 21.72 21.80 5108830
20030514 21.83 21.85 21.73 21.84 3784710
20030515 21.84 22.18 21.84 22.06 4010533
20030516 21.99 22.03 21.81 21.85 3784250
20030519 21.80 21.87 21.72 21.77 2658358
20030520 21.81 21.86 21.64 21.78 2754482
20030521 21.77 21.96 21.70 21.90 3306850
20030522 21.89 22.24 21.88 22.13 3085627
20030523 22.13 22.44 22.12 22.31 3762174
20030527 22.31 22.76 22.22 22.70 3233722
20030528 22.70 22.93 22.68 22.68 3815525
20030529 22.68 22.95 22.66 22.75 4475975
20030530 22.98 23.45 22.96 23.37 7243335
20030602 23.48 24.11 23.44 23.77 4251073
20030603 23.76 23.91 23.66 23.80 2766440
20030604 23.70 24.28 23.68 24.28 2499684
20030605 23.77 24.20 23.77 24.02 3718941
20030606 24.03 24.22 23.66 23.70 3520254
20030609 23.83 24.02 23.05 23.24 1924895
20030610 23.18 23.48 23.18 23.33 1028964
20030611 23.32 23.46 23.15 23.33 1089444
20030612 23.48 23.68 23.22 23.48 1015626
20030613 23.63 23.81 23.07 23.20 1113331
20030616 23.20 23.75 23.12 23.63 1004624
20030617 23.63 23.69 23.18 23.55 1666614
20030618 23.59 23.68 23.33 23.42 885826
20030619 23.48 23.80 23.13 23.24 1251279
20030620 23.35 23.63 23.13 23.14 1380168
20030623 23.13 23.14 22.61 22.67 1020563
20030624 22.73 23.00 22.73 22.91 1235569
20030625 22.94 23.13 22.69 22.70 896605
20030626 22.65 23.02 22.25 22.88 1142687
20030627 22.92 22.92 22.56 22.64 578281
20030630 22.66 22.80 22.32 22.32 2651170
20030701 22.28 22.59 21.71 22.16 1771881
20030702 22.25 22.46 22.17 22.42 1318590
20030703 22.42 22.46 22.19 22.31 1400694
20030707 22.41 22.94 22.37 22.46 1053359
20030708 22.41 22.67 22.25 22.63 1840683
20030709 22.46 22.60 22.03 22.33 1307926
20030710 22.28 22.32 21.78 21.91 1640584
20030711 21.89 22.06 21.71 21.76 1551141
20030714 21.80 21.86 21.71 21.78 1788623
20030715 21.92 21.93 21.54 21.64 1556645
20030716 21.67 21.74 21.31 21.36 1216075
20030717 21.02 21.27 20.74 20.93 2099722
20030718 21.23 21.30 20.98 21.17 1254031
20030721 21.28 21.46 21.17 21.37 1285451
20030722 21.32 21.36 20.99 21.26 1754107
20030723 21.37 21.46 20.99 21.39 1970260
20030724 21.39 22.15 21.37 21.53 2370458
20030725 21.54 21.92 21.50 21.85 837320
20030728 21.85 21.95 21.68 21.71 1116312
20030729 21.73 21.73 21.30 21.37 1133398
20030730 21.37 21.42 21.08 21.29 835142
20030731 21.51 22.01 21.46 21.55 1019646
20030801 21.56 21.56 21.16 21.45 752809
20030804 21.37 21.80 21.28 21.74 1246692
20030805 21.67 21.86 21.48 21.56 1210342
20030806 22.15 22.18 21.73 21.79 1746653
20030807 21.78 22.23 21.64 22.01 1278570
20030808 21.99 22.25 21.82 21.82 1542885
20030811 21.76 21.82 21.44 21.62 990405
20030812 21.55 21.88 21.45 21.87 1719935
20030813 21.92 22.14 21.92 22.01 907498
20030814 21.97 22.49 21.97 22.43 1067004
20030815 22.42 22.46 22.02 22.36 535394
20030818 22.32 22.81 22.32 22.67 1369848
20030819 22.59 22.80 22.50 22.74 637336
20030820 22.71 23.02 22.71 22.80 761409
20030821 22.80 23.04 22.75 22.98 806703
20030822 22.94 23.02 22.57 22.67 891789
20030825 22.72 22.72 22.50 22.56 496521
20030826 22.37 22.67 22.15 22.64 647312
20030827 22.54 22.67 22.54 22.58 971943
20030828 22.54 22.60 22.22 22.58 1339804
20030829 22.47 22.53 22.27 22.49 720586
20030902 22.53 23.01 22.50 22.96 871836
20030903 22.96 23.11 22.85 23.05 667265
20030904 22.94 22.94 22.60 22.82 702010
20030905 22.82 22.82 22.59 22.73 763817
20030908 22.76 23.07 22.67 22.94 435402
20030909 22.89 22.98 22.59 22.67 602935
20030910 22.68 22.83 22.53 22.72 1145553
20030911 22.73 22.84 22.67 22.76 889266
20030912 22.73 22.88 22.68 22.82 841496
20030915 22.81 23.04 22.74 22.81 709652
20030916 22.75 23.10 22.75 23.10 766483
20030917 23.10 23.11 22.66 22.74 565114
20030918 22.82 23.16 22.71 23.16 645730
20030919 23.16 23.44 23.10 23.44 1231999
20030922 23.39 23.39 22.72 22.78 1542229
20030923 23.17 23.17 22.73 23.02 1491915
20030924 22.91 22.95 21.95 22.34 1472018
20030925 22.33 22.38 21.93 22.18 1071110
20030926 22.25 22.48 22.18 22.37 757335
20030929 22.37 22.56 22.22 22.40 739611
20030930 22.30 22.31 21.87 22.08 999413
20031001 22.08 22.46 21.99 22.46 754133
20031002 22.46 22.56 22.29 22.51 572547
20031003 22.77 23.08 22.74 22.85 770257
20031006 22.77 23.01 22.75 22.91 435899
20031007 22.81 23.05 22.72 23.05 516401
20031008 23.80 23.83 23.21 23.32 1270420
20031009 23.52 23.61 23.17 23.36 936063
20031010 23.46 23.56 23.26 23.47 544989
20031013 23.59 23.92 23.58 23.82 583181
20031014 23.86 24.14 23.74 24.02 922227
20031015 24.14 24.31 24.10 24.26 934348
20031016 24.19 24.29 24.02 24.17 768427
20031017 24.17 24.17 23.59 23.59 981460
20031020 23.79 24.07 23.59 24.05 793127
20031021 24.22 24.22 23.12 23.28 2163374
20031022 23.09 23.29 22.92 23.00 1272822
20031023 22.82 23.04 22.78 23.02 1111818
20031024 22.89 23.13 22.80 23.06 1018509
20031027 23.19 23.61 23.17 23.31 734465
20031028 23.44 23.59 23.22 23.59 854418
20031029 23.57 23.86 23.30 23.74 771286
20031030 23.80 23.98 23.66 23.94 717313
20031031 23.86 23.88 23.46 23.52 917539
20031103 23.44 23.74 23.42 23.66 894097
20031104 23.66 23.97 23.53 23.92 862994
20031105 23.83 23.87 23.51 23.73 540986
20031106 23.75 23.79 23.21 23.57 963164
20031107 23.70 23.82 23.57 23.73 548305
20031110 23.61 23.70 23.21 23.37 508168
20031111 23.24 23.24 23.04 23.20 441503
20031112 22.98 23.04 22.82 22.97 997011
20031113 22.82 23.22 22.81 23.22 898099
20031114 23.04 23.12 22.75 22.86 730120
20031117 22.81 22.82 22.19 22.53 1045724
20031118 22.66 22.69 22.13 22.22 757221
20031119 22.30 22.63 22.20 22.63 984319
20031120 22.41 22.53 22.13 22.21 861965
20031121 22.30 22.38 22.14 22.30 606966
20031124 22.27 22.61 22.13 22.19 1449720
20031125 22.30 22.65 22.19 22.56 1240461
20031126 22.56 22.99 22.52 22.97 1430624
20031128 22.75 23.08 22.75 22.93 399308
20031201 23.06 23.76 23.05 23.75 1138804
20031202 23.66 23.75 23.56 23.64 1033832
20031203 23.67 24.08 23.66 23.90 1100955
20031204 23.90 24.31 23.83 24.31 839324
20031205 24.18 24.20 23.68 23.80 670773
20031208 23.70 24.22 23.70 24.21 860135
20031209 24.31 24.34 23.96 23.99 824573
20031210 23.87 24.01 23.73 23.83 552421
20031211 23.79 24.15 23.76 24.15 592672
20031212 24.21 24.39 23.89 24.35 556195
20031215 24.35 24.35 23.67 23.85 1706434
20031216 23.83 23.95 23.64 23.95 834635
20031217 23.73 23.87 23.46 23.46 1479451
20031218 23.48 23.79 23.41 23.75 1285972
20031219 23.84 23.95 23.37 23.54 1054501
20031222 23.63 24.27 23.62 24.03 966142
20031223 23.94 24.18 23.91 23.99 668569
20031224 23.90 24.07 23.51 23.65 722155
20031226 23.65 24.06 23.65 23.89 273972
20031229 23.90 24.03 23.78 23.97 709500
20031230 23.99 24.03 23.76 23.94 690687
20031231 23.94 24.05 23.81 24.01 1062482
20040102 23.95 24.16 23.59 23.72 917344
20040105 23.84 24.19 23.84 24.16 861136
20040106 24.11 24.12 23.61 23.85 853953
20040107 23.89 23.90 23.48 23.87 1048345
20040108 23.95 24.12 23.57 23.82 810629
20040109 23.80 23.86 23.51 23.52 803902
20040112 23.58 23.94 23.56 23.82 716568
20040113 23.83 23.87 23.42 23.59 892375
20040114 23.64 23.87 23.62 23.68 1116068
20040115 23.66 23.66 23.00 23.39 1072857
20040116 23.40 23.83 23.35 23.78 916546
20040120 23.72 23.90 23.72 23.79 1003994
20040121 23.72 23.81 23.32 23.55 1840389
20040122 23.55 23.72 23.29 23.46 845060
20040123 23.48 23.67 23.28 23.28 855207
20040126 23.33 23.63 23.32 23.46 1216513
20040127 23.46 23.49 23.12 23.26 1165321
20040128 23.30 23.52 23.00 23.00 1025428
20040129 23.12 23.44 22.91 23.41 1174784
20040130 23.39 24.01 23.39 23.83 1986895
20040202 23.83 23.92 23.55 23.68 921677
20040203 23.57 23.80 23.51 23.61 1735042
20040204 23.66 23.66 23.38 23.43 743475
20040205 23.34 23.90 23.33 23.73 980963
20040206 23.94 24.23 23.39 24.20 1019613
20040209 24.03 24.16 23.82 24.01 781669
20040210 23.99 24.69 23.91 24.46 1050853
20040211 24.34 24.59 23.90 24.51 1481136
20040212 24.46 24.47 23.81 23.97 1167032
20040213 23.99 24.36 23.86 23.98 982331
20040217 24.05 24.31 24.01 24.07 635619
20040218 24.16 24.19 23.73 23.96 615667
20040219 24.12 24.71 24.07 24.34 1006844
20040220 24.35 24.44 23.94 24.12 870371
20040223 24.13 24.28 23.94 23.99 946645
20040224 23.98 24.24 23.73 23.96 1249348
20040225 23.92 23.92 23.52 23.68 1622283
20040226 23.70 23.83 23.53 23.81 843578
20040227 23.81 24.24 23.68 23.95 705053
20040301 23.96 24.47 23.96 24.41 861706
20040302 24.41 24.52 24.11 24.11 1308179
20040303 24.06 24.13 23.65 23.84 1010492
20040304 23.75 23.98 23.74 23.94 707105
20040305 23.94 24.30 23.86 24.28 2393806
20040308 24.28 24.48 24.12 24.22 1264854
20040309 24.22 24.82 24.22 24.59 1878013
20040310 24.61 25.03 24.56 24.67 2283327
20040311 24.51 24.73 24.29 24.35 1508499
20040312 24.35 24.63 24.14 24.46 905151
20040315 24.41 24.41 23.91 24.01 857404
20040316 24.01 24.34 23.93 24.19 706886
20040317 24.17 24.58 24.12 24.49 788852
20040318 24.37 24.37 23.91 24.26 716436
20040319 24.13 24.31 23.98 23.98 569102
20040322 23.99 24.08 23.43 23.79 691425
20040323 23.96 24.01 23.47 23.66 872183
20040324 23.70 23.80 23.39 23.55 702794
20040325 23.56 24.44 23.49 24.32 766911
20040326 24.28 24.31 24.01 24.17 470197
20040329 24.26 24.88 24.21 24.67 966313
20040330 24.58 25.00 24.53 24.95 772823
20040331 24.89 25.17 24.51 25.10 813067
20040401 24.98 25.42 24.88 25.06 2335863
20040402 25.11 25.44 25.05 25.07 1682180
20040405 25.10 25.13 24.97 25.07 854789
20040406 25.08 25.10 24.95 25.07 620600
20040407 25.07 25.10 24.83 24.95 630036
20040408 25.03 25.10 24.83 24.98 753952
20040412 25.03 25.20 25.03 25.18 731442
20040413 25.18 25.18 25.02 25.05 1164009
20040414 24.95 25.23 24.90 25.00 1155142
20040415 25.08 25.17 25.02 25.07 1333967
20040416 25.10 25.10 24.90 25.06 684604
20040419 25.06 25.07 24.84 25.05 454053
20040420 25.07 25.11 24.67 24.67 578196
20040421 24.81 25.01 24.59 24.94 666870
20040422 25.07 25.69 25.03 25.66 1602147
20040423 25.66 25.82 25.45 25.76 713139
20040426 25.76 25.76 25.45 25.54 1141159
20040427 25.76 26.26 25.65 26.25 1420366
20040428 26.22 26.25 25.61 25.78 1262914
20040429 25.76 26.20 25.56 25.72 1042368
20040430 25.86 26.54 25.77 26.21 1744479
20040503 26.32 26.42 25.99 26.13 945282
20040504 26.12 26.39 25.85 26.13 788966
20040505 26.06 26.12 25.88 25.98 709615
20040506 25.80 26.05 25.76 26.00 723371
20040507 25.87 25.99 25.54 25.61 1164350
20040510 25.43 25.55 25.15 25.39 833871
20040511 24.85 25.56 24.85 25.28 1013947
20040512 25.06 25.12 24.65 25.04 1126153
20040513 25.03 25.47 25.02 25.39 773505
20040514 25.30 25.64 25.17 25.50 779076
20040517 25.16 25.28 24.86 24.97 852288
20040518 24.94 25.34 24.94 25.26 713935
20040519 25.48 25.54 24.90 24.95 924477
20040520 24.89 25.68 24.88 25.67 1163668
20040521 25.71 25.93 25.46 25.64 785897
20040524 25.65 26.02 25.65 25.88 580015
20040525 25.76 26.74 25.61 26.69 1527002
20040526 26.60 26.81 26.48 26.73 1025883
20040527 26.81 27.29 26.81 27.10 927888
20040528 27.02 27.02 26.66 26.84 500095
20040601 26.85 27.11 26.73 26.94 753952
20040602 26.87 27.12 26.60 27.08 807724
20040603 26.89 27.05 26.62 26.62 489182
20040604 26.74 27.14 26.71 27.02 537611
20040607 27.00 27.37 26.79 27.35 603775
20040608 27.24 27.61 27.17 27.61 536929
20040609 27.60 27.69 27.42 27.49 514420
20040610 27.58 27.68 27.49 27.60 710979
20040614 27.47 27.47 27.03 27.16 414228
20040615 27.29 27.52 27.18 27.47 689436
20040616 27.47 27.47 27.12 27.30 543498
20040617 27.32 27.35 26.72 26.81 945026
20040618 26.63 27.00 26.53 26.82 976890
20040621 26.85 26.93 26.62 26.69 705991
20040622 26.69 27.18 26.52 27.00 715857
20040623 26.85 27.27 26.73 27.23 530571
20040624 26.90 27.33 26.87 27.27 651902
20040625 27.27 27.44 27.07 27.24 590783
20040628 27.56 27.73 27.31 27.47 594752
20040629 27.47 27.87 27.47 27.87 482492
20040630 27.87 28.02 27.57 27.96 845920
20040701 27.38 27.59 26.69 27.07 1005238
20040702 27.07 27.07 26.73 27.04 560847
20040706 27.04 27.22 26.89 27.03 814510
20040707 27.02 27.40 26.97 27.40 827550
20040708 27.40 27.45 27.08 27.34 833446
20040709 27.34 27.43 26.99 27.16 746927
20040712 27.25 27.64 26.94 27.61 663469
20040713 27.60 27.70 27.53 27.60 595432
20040714 27.47 27.72 27.30 27.53 974849
20040715 27.72 27.89 27.45 27.51 766884
20040716 27.74 27.85 27.49 27.60 596226
20040719 27.69 27.78 27.48 27.56 470018
20040720 27.49 27.69 27.37 27.59 987776
20040721 27.71 27.77 27.55 27.61 761554
20040722 27.56 27.58 27.14 27.23 1029618
20040723 27.06 27.06 26.47 26.77 716650
20040726 26.77 27.11 26.61 26.73 1178164
20040727 26.77 27.04 26.62 26.97 883793
20040728 26.98 26.99 26.46 26.84 795233
20040729 26.92 27.25 26.79 27.07 553250
20040730 26.94 27.10 26.83 26.90 409126
20040802 26.91 27.12 26.59 27.07 511747
20040803 27.08 27.08 26.62 26.85 680138
20040804 26.85 27.09 26.55 26.91 542477
20040805 26.92 26.93 26.13 26.23 806685
20040806 26.02 26.10 25.61 25.90 829591
20040809 25.91 26.30 25.87 26.01 555291
20040810 26.01 26.55 25.86 26.50 879824
20040811 26.24 26.81 26.07 26.64 570712
20040812 26.48 26.53 26.02 26.46 822220
20040813 26.39 26.45 26.14 26.36 576609
20040816 26.26 26.90 26.26 26.81 572640
20040817 26.74 26.83 26.43 26.60 565383
20040818 26.58 26.71 26.37 26.71 718918
20040819 26.52 26.52 26.24 26.46 681385
20040820 26.46 26.69 26.34 26.61 714042
20040823 26.62 26.62 26.23 26.26 626502
20040824 26.47 26.47 25.93 26.12 1397922
20040825 26.12 26.84 26.04 26.70 664829
20040826 26.75 26.80 26.54 26.55 531932
20040827 26.64 26.66 26.29 26.47 474781
20040830 26.52 26.55 26.24 26.25 442350
20040831 26.32 26.55 26.24 26.39 531365
20040901 26.27 26.64 26.27 26.47 748287
20040902 26.53 26.89 26.50 26.87 563115
20040903 26.87 27.13 26.77 27.03 633646
20040907 27.24 27.32 27.04 27.21 902503
20040908 27.10 27.21 26.82 26.86 504150
20040909 26.90 27.15 26.90 27.08 578423
20040910 26.96 27.12 26.67 27.05 490543
20040913 27.00 27.14 26.87 27.05 609380
20040914 26.99 27.06 26.71 26.99 841384
20040915 26.99 27.19 26.87 27.09 548827
20040916 27.01 27.31 27.00 27.18 720392
20040917 27.38 27.89 27.33 27.67 1109395
20040920 27.54 27.75 27.41 27.48 819294
20040921 27.52 27.76 27.41 27.67 601804
20040922 27.52 27.76 27.33 27.59 804818
20040923 27.48 27.59 27.06 27.19 977521
20040924 27.10 27.59 27.10 27.56 1244436
20040927 27.50 27.54 27.27 27.35 824949
20040928 27.41 27.82 27.41 27.79 660502
20040929 27.67 27.72 27.43 27.58 970735
20040930 27.70 28.12 27.70 27.80 1514971
20041001 27.83 28.07 27.69 28.07 968812
20041004 28.12 28.43 28.01 28.18 879803
20041005 28.36 28.61 28.18 28.53 1386263
20041006 28.65 29.02 28.57 29.02 873922
20041007 29.84 30.24 28.91 28.99 2436960
20041008 28.68 29.02 28.59 28.74 853564
20041011 28.72 29.12 28.72 28.83 393700
20041012 28.82 28.91 28.65 28.74 921310
20041013 28.97 29.09 28.29 28.50 748042
20041014 28.55 28.71 28.43 28.48 415981
20041015 28.65 28.91 28.39 28.74 584386
20041018 28.74 29.28 28.56 29.21 810359
20041019 29.12 29.35 28.39 28.41 676449
20041020 28.50 28.79 28.21 28.67 752339
20041021 28.67 28.74 28.28 28.51 1221025
20041022 28.52 28.78 28.25 28.31 599655
20041025 28.33 28.66 28.29 28.53 835241
20041026 28.50 29.18 28.34 29.18 802782
20041027 29.18 29.88 28.96 29.80 1106907
20041028 29.80 29.80 29.39 29.53 1118330
20041029 29.47 30.02 29.47 29.93 631549
20041101 29.93 29.93 29.42 29.58 1135182
20041102 29.62 30.43 29.62 30.00 1136087
20041103 30.22 30.46 29.90 30.10 749851
20041104 30.18 30.96 30.03 30.86 656996
20041105 30.90 31.03 30.50 31.01 932846
20041108 30.95 31.21 30.81 30.95 1068566
20041109 31.04 31.19 30.73 30.91 1001272
20041110 31.15 31.18 30.58 30.58 1184720
20041111 30.77 31.25 30.57 31.03 1068001
20041112 31.03 31.03 30.24 30.90 873243
20041115 30.77 30.94 30.64 30.86 583142
20041116 30.86 31.18 30.85 30.94 679842
20041117 30.94 31.47 30.73 30.81 1013034
20041118 30.65 31.15 30.65 31.06 668646
20041119 30.88 30.88 30.20 30.28 1030791
20041122 30.42 30.63 30.24 30.63 755054
20041123 30.53 30.95 30.45 30.87 556224
20041124 30.83 31.11 30.83 31.00 350609
20041126 31.00 31.12 30.95 30.97 174852
20041129 30.95 30.95 30.57 30.75 562106
20041130 30.67 31.03 30.59 30.93 629513
20041201 30.92 31.18 30.77 31.18 617864
20041202 31.03 31.23 30.86 31.12 613453
20041203 31.13 31.37 30.67 31.10 736166
20041206 30.96 31.21 30.80 31.02 470495
20041207 30.93 30.99 30.42 30.42 689003
20041208 30.42 30.86 30.42 30.77 729041
20041209 30.64 30.93 30.08 30.82 514604
20041210 30.53 31.02 30.50 30.85 805044
20041213 30.86 31.04 30.79 30.91 458732
20041214 30.85 31.12 30.61 30.86 854355
20041215 30.68 30.81 30.59 30.76 957276
20041216 30.64 30.72 30.42 30.64 673735
20041217 30.40 30.75 30.38 30.42 1187464
20041220 30.63 30.84 30.45 30.63 768591
20041221 30.67 30.80 30.57 30.70 779760
20041222 30.79 31.17 30.68 30.72 804579
20041223 30.73 31.05 30.59 30.97 433651
20041227 31.07 31.18 30.62 30.65 554022
20041228 30.71 31.16 30.71 31.14 541049
20041229 31.00 31.12 30.89 31.02 450122
20041230 31.14 31.32 31.04 31.16 369122
20041231 31.28 31.39 30.99 31.14 507882
20050103 31.02 31.10 30.60 30.67 731476
20050104 30.67 30.71 30.01 30.28 996698
20050105 30.32 30.65 29.98 29.99 854555
20050106 29.88 30.36 29.88 30.08 562370
20050107 30.06 30.18 29.80 29.90 782693
20050110 29.87 30.39 29.87 30.17 643257
20050111 30.13 30.17 29.76 29.92 683756
20050112 29.79 29.98 29.57 29.84 934877
20050113 29.87 29.98 29.39 29.46 899905
20050114 29.66 29.90 29.59 29.84 850493
20050118 29.63 30.34 29.62 30.32 998390
20050119 30.21 30.52 30.21 30.37 633216
20050120 30.27 30.48 30.14 30.25 739937
20050121 30.25 30.38 29.77 29.87 1189720
20050124 29.87 30.01 29.55 29.62 713652
20050125 29.83 29.87 29.59 29.68 738583
20050126 29.73 29.86 29.57 29.81 1029752
20050127 29.78 29.82 29.61 29.72 852185
20050128 29.56 29.87 29.56 29.74 712975
20050131 29.94 30.09 29.77 29.83 898439
20050201 29.83 30.13 29.70 30.07 969172
20050202 29.92 30.14 29.78 30.06 638631
20050203 29.85 29.93 29.28 29.52 2214058
20050204 29.56 29.82 29.52 29.76 888511
20050207 29.76 29.76 28.37 29.19 1854637
20050208 29.24 29.34 28.92 29.20 1190059
20050209 29.08 29.08 28.51 28.57 1333782
20050210 28.63 29.09 28.52 29.02 1334008
20050211 29.03 29.51 28.76 29.21 1132186
20050214 29.18 29.23 29.07 29.08 888285
20050215 29.01 29.08 28.79 28.88 1077923
20050216 28.88 28.88 28.45 28.49 1382630
20050217 28.49 28.52 28.04 28.04 1780745
20050218 28.08 28.22 28.00 28.20 1508190
20050222 28.19 28.43 27.82 27.92 1596071
20050223 27.91 28.29 27.90 28.06 1464644
20050224 28.05 28.19 27.84 27.98 1213524
20050225 27.83 28.18 27.81 28.06 1252670
20050228 27.95 28.22 27.66 28.11 1388383
20050301 28.29 28.45 28.03 28.26 1442533
20050302 28.26 28.39 27.93 28.26 1096199
20050303 28.45 28.59 28.29 28.48 1321373
20050304 29.43 29.47 29.03 29.33 1588512
20050307 29.24 29.39 29.13 29.15 947963
20050308 29.21 29.31 28.87 28.94 758438
20050309 28.94 29.14 28.85 28.87 780775
20050310 28.88 29.06 28.76 28.85 996473
20050311 28.98 29.11 28.80 28.82 839081
20050314 28.90 29.30 28.80 29.12 787215
20050315 29.12 29.17 28.93 28.93 827380
20050316 28.80 29.06 28.66 28.73 1106286
20050317 28.87 29.14 28.78 29.06 1189879
20050318 28.94 28.99 28.51 28.78 3775751
20050321 28.77 28.93 28.61 28.82 824792
20050322 28.82 29.15 28.75 28.79 966889
20050323 28.71 28.88 28.58 28.84 1019880
20050324 28.84 29.17 28.82 29.11 987366
20050328 29.15 29.26 28.94 28.94 775964
20050329 28.84 29.27 28.70 28.76 902760
20050330 28.80 29.15 28.74 29.07 664244
20050331 29.10 29.46 29.05 29.38 843581
20050401 29.55 29.66 29.17 29.24 975440
20050404 29.14 29.31 28.98 29.16 704184
20050405 29.08 29.30 29.03 29.24 478719
20050406 29.30 29.54 29.27 29.34 411777
20050407 29.41 29.52 29.20 29.46 562425
20050408 29.29 29.45 29.26 29.26 631842
20050411 29.34 29.82 29.24 29.68 809491
20050412 29.75 30.17 29.30 30.13 1108086
20050413 30.14 30.42 29.92 30.40 2325305
20050414 30.40 30.40 29.72 29.90 1312512
20050415 29.90 30.09 29.24 29.26 1231169
20050418 29.27 29.51 29.06 29.49 849544
20050419 29.45 29.61 29.15 29.41 785640
20050420 29.29 29.53 28.91 28.98 848981
20050421 29.24 29.47 28.81 29.46 825805
20050422 29.33 29.40 28.26 28.66 955751
20050425 28.49 29.05 28.44 28.98 1292936
20050426 28.96 29.25 28.86 28.86 824455
20050427 28.90 29.02 28.63 28.79 680445
20050428 28.68 28.89 28.27 28.34 682695
20050429 28.56 29.07 28.33 29.07 1022243
20050502 29.07 29.21 28.88 29.07 788903
20050503 28.98 29.26 28.82 28.94 870470
20050504 29.03 29.17 28.86 29.09 908835
20050505 29.06 29.06 28.60 28.92 653781
20050506 28.92 29.11 28.79 28.88 546561
20050509 28.82 28.99 28.58 28.97 496833
20050510 28.71 28.83 28.44 28.55 566813
20050511 28.54 28.83 28.40 28.77 598090
20050512 28.74 28.86 28.06 28.16 695521
20050513 28.18 28.18 27.27 27.80 1342214
20050516 27.80 28.50 27.79 28.49 779902
20050517 28.35 28.62 28.21 28.60 1104936
20050518 28.60 29.44 28.45 29.30 1102798
20050519 29.30 29.30 29.02 29.22 443392
20050520 29.36 29.36 28.96 29.16 453518
20050523 29.24 29.51 28.97 29.38 756275
20050524 29.22 29.22 28.81 29.10 660756
20050525 28.96 29.04 28.53 28.86 501783
20050526 28.94 29.07 28.89 28.96 551512
20050527 28.99 29.03 28.81 28.96 333585
20050531 28.91 28.98 28.66 28.74 814667
20050601 28.74 29.28 28.65 29.06 680670
20050602 29.06 29.25 28.74 29.23 650631
20050603 29.15 29.32 28.94 29.13 695071
20050606 29.08 29.29 29.00 29.14 566700
20050607 29.12 29.38 28.90 28.91 650518
20050608 29.06 29.13 28.72 28.88 340223
20050609 28.73 28.80 28.48 28.79 458356
20050610 28.79 29.07 28.44 28.82 438104
20050613 28.73 28.93 28.50 28.67 537223
20050614 28.65 28.83 28.62 28.82 345848
20050615 28.89 28.97 28.53 28.86 765388
20050616 28.84 29.14 28.84 29.04 385788
20050617 29.40 29.40 28.66 29.27 645288
20050620 29.13 29.16 28.74 29.03 426601
20050621 29.04 29.13 28.50 28.76 769274
20050622 28.76 29.00 28.56 28.76 685906
20050623 28.77 28.82 28.00 28.29 555075
20050624 28.29 28.50 28.19 28.30 948576
20050627 28.30 28.34 28.10 28.26 528483
20050628 28.33 28.64 28.33 28.62 490894
20050629 28.62 28.80 28.50 28.74 521077
20050630 28.66 28.86 28.55 28.84 916710
20050701 28.96 28.96 28.53 28.73 681418
20050705 28.65 28.66 28.21 28.52 612861
20050706 28.38 28.48 28.10 28.17 523434
20050707 27.81 28.29 27.41 28.24 645288
20050708 28.25 28.75 28.13 28.60 440515
20050711 28.73 28.99 28.68 28.72 685232
20050712 28.60 28.70 28.32 28.58 844787
20050713 28.52 28.69 28.25 28.31 729665
20050714 28.65 28.79 28.47 28.52 663353
20050715 28.52 28.61 28.30 28.46 556871
20050718 28.31 28.48 28.16 28.31 558554
20050719 28.47 28.52 28.11 28.25 615666
20050720 28.26 28.78 28.17 28.61 435578
20050721 28.52 28.63 28.31 28.33 512213
20050722 28.33 28.52 28.17 28.43 686803
20050725 28.61 30.33 28.47 29.92 2307933
20050726 29.85 30.06 29.64 29.86 1171527
20050727 29.97 30.27 29.86 29.95 1156940
20050728 30.12 30.43 30.05 30.15 939376
20050729 30.18 30.43 29.92 29.93 1359469
20050801 29.97 30.30 29.85 30.03 812472
20050802 30.11 30.37 29.95 30.11 746384
20050803 30.09 30.27 30.01 30.05 576506
20050804 30.03 30.14 29.67 29.68 889781
20050805 29.59 29.72 29.32 29.54 937019
20050808 29.68 29.87 29.54 29.70 651235
20050809 29.78 29.79 29.39 29.49 596254
20050810 29.63 30.11 29.62 29.76 774323
20050811 29.95 30.06 29.62 29.91 379475
20050812 29.72 29.78 29.25 29.41 506491
20050815 29.37 29.37 29.02 29.25 528483
20050816 29.25 29.34 28.75 28.75 460711
20050817 28.74 28.89 28.64 28.88 367806
20050818 28.72 28.81 28.47 28.51 423908
20050819 28.72 28.79 28.47 28.60 424021
20050822 28.72 29.02 28.55 28.63 455887
20050823 28.67 28.72 28.31 28.31 633506
20050824 28.36 28.79 28.35 28.45 753789
20050825 28.61 28.75 28.54 28.65 617910
20050826 28.59 28.64 28.23 28.30 537010
20050829 28.21 28.66 28.11 28.51 416054
20050830 28.34 28.65 28.29 28.61 828518
20050831 28.70 29.42 28.61 29.41 1371026
20050901 29.38 29.70 29.29 29.41 927482
20050902 29.61 29.64 29.31 29.52 639229
20050906 29.90 30.11 29.72 30.02 1019041
20050907 30.04 30.18 29.85 29.96 1357000
20050908 29.90 29.90 29.34 29.42 940834
20050909 29.41 29.70 29.30 29.68 660435
20050912 29.57 29.69 29.37 29.52 653366
20050913 29.49 29.66 29.27 29.37 737856
20050914 29.28 29.38 29.03 29.03 597713
20050915 29.13 29.23 29.01 29.06 577180
20050916 29.27 29.70 29.07 29.13 3805999
20050919 29.09 29.09 28.75 28.80 908306
20050920 28.92 29.03 28.46 28.60 905732
20050921 28.40 28.45 27.85 27.93 811399
20050922 27.94 28.11 27.61 28.06 824939
20050923 27.91 28.46 27.79 28.23 544625
20050926 28.45 28.53 28.13 28.27 552570
20050927 28.33 28.45 28.11 28.31 959109
20050928 28.52 28.59 28.28 28.51 919272
20050929 28.51 28.80 28.41 28.62 883352
20050930 28.61 28.79 28.49 28.53 564880
20051003 29.03 29.30 28.74 28.99 1454498
20051004 29.00 29.21 28.51 28.52 976454
20051005 28.52 28.58 27.94 27.95 660108
20051006 27.94 28.26 27.64 27.76 990777
20051007 27.81 28.08 27.81 27.92 733515
20051010 28.69 28.73 28.27 28.45 954073
20051011 28.45 28.62 28.19 28.34 648358
20051012 28.33 28.67 28.27 28.33 826394
20051013 28.20 28.78 28.16 28.27 791816
20051014 28.46 28.55 28.12 28.41 510160
20051017 28.35 28.44 28.19 28.36 668389
20051018 29.02 29.23 28.62 28.88 1794007
20051019 28.82 29.17 28.53 29.11 1300185
20051020 29.11 29.11 28.55 28.70 1187948
20051021 28.86 29.18 28.36 29.18 2748416
20051024 29.37 29.55 29.17 29.53 929679
20051025 29.58 29.58 28.95 29.16 1312271
20051026 29.21 29.75 29.03 29.55 788123
20051027 29.62 29.70 29.26 29.28 514971
20051028 29.34 29.70 29.34 29.67 965935
20051031 29.71 29.76 29.37 29.56 1034195
20051101 29.49 29.59 29.27 29.49 842396
20051102 29.50 29.71 29.33 29.47 1153258
20051103 29.79 29.88 29.42 29.52 1004093
20051104 29.58 29.67 29.12 29.35 497515
20051107 29.36 29.49 29.10 29.28 664248
20051108 29.30 29.47 29.05 29.10 474015
20051109 29.18 29.41 28.97 28.98 613221
20051110 29.09 29.61 29.01 29.48 632244
20051111 29.53 29.76 29.49 29.71 442907
20051114 29.67 29.80 29.54 29.73 615123
20051115 29.57 29.79 29.49 29.60 915132
20051116 29.63 29.76 29.53 29.62 531869
20051117 29.62 30.03 29.45 30.03 906515
20051118 30.25 30.28 29.62 29.81 781297
20051121 29.82 29.98 29.70 29.95 381920
20051122 29.86 29.99 29.52 29.80 578755
20051123 29.70 29.79 29.53 29.61 449397
20051125 29.75 29.77 29.59 29.65 216865
20051128 29.61 29.86 29.54 29.67 409001
20051129 29.76 30.12 29.72 30.07 626314
20051130 30.20 30.29 29.71 29.73 652946
20051201 29.90 30.37 29.81 30.37 787228
20051202 30.24 30.35 29.26 30.24 311646
20051205 30.12 30.39 29.94 30.35 797635
20051206 30.47 30.78 30.30 30.37 794725
20051207 30.28 30.67 30.23 30.38 645784
20051208 30.37 30.60 30.25 30.46 540709
20051209 29.74 30.95 29.74 30.90 1083656
20051212 31.05 31.23 30.89 31.20 1172841
20051213 31.14 31.64 31.14 31.52 1126290
20051214 31.52 32.06 31.41 31.95 1474416
20051215 31.81 31.84 31.27 31.56 1108162
20051216 31.70 32.04 31.46 31.99 1519339
20051219 31.46 31.92 31.46 31.79 1038074
20051220 31.81 32.06 31.72 31.83 629004
20051221 31.92 32.33 31.92 32.28 542525
20051222 32.21 32.32 32.00 32.12 720280
20051223 32.12 32.40 32.05 32.33 857976
20051227 32.33 32.67 32.33 32.66 991877
20051228 32.98 33.29 32.84 32.94 941553
20051229 32.89 33.04 32.68 32.81 550002
20051230 32.75 32.75 32.50 32.50 551675
20060103 31.36 32.01 31.19 31.99 1755564
20060104 31.95 31.96 31.58 31.70 1335112
20060105 31.70 32.02 31.53 31.97 1043653
20060106 32.19 32.33 31.70 32.31 1161710
20060109 32.27 32.35 31.80 32.14 713585
20060110 31.91 31.98 31.50 31.87 517084
20060111 31.87 32.28 31.79 32.23 994890
20060112 32.21 32.22 31.62 31.67 493651
20060113 31.71 31.84 31.50 31.56 379500
20060117 31.37 31.67 31.31 31.60 441987
20060118 31.55 31.62 31.19 31.55 607803
20060119 31.55 31.79 31.52 31.74 684015
20060120 31.74 31.74 31.38 31.38 754202
20060123 31.38 31.94 31.38 31.80 572876
20060124 31.90 32.24 31.76 32.19 606910
20060125 32.19 32.44 32.01 32.07 973801
20060126 32.17 32.38 32.03 32.07 768819
20060127 32.07 32.42 31.80 32.00 574997
20060130 32.01 32.17 31.86 32.02 349372
20060131 31.82 32.26 31.69 32.09 515299
20060201 31.29 32.11 31.24 32.08 1013079
20060202 32.04 32.19 31.39 31.46 940995
20060203 31.41 31.73 31.05 31.53 636591
20060206 31.45 31.72 31.33 31.64 465755
20060207 31.71 32.03 31.24 31.50 1068759
20060208 31.55 31.55 31.21 31.38 593408
20060209 31.23 31.80 31.22 31.39 733001
20060210 31.19 32.08 30.65 31.01 1171306
20060213 30.81 30.81 30.15 30.34 984178
20060214 30.29 31.37 30.28 31.26 985852
20060215 31.34 31.50 31.08 31.41 564954
20060216 31.37 31.98 31.32 31.91 690264
20060217 31.92 32.17 31.91 31.98 641947
20060221 32.15 32.33 32.03 32.19 734340
20060222 32.29 32.62 32.29 32.59 941106
20060223 32.40 32.77 32.31 32.71 974805
20060224 32.72 32.80 32.50 32.72 455378
20060227 32.71 32.96 32.53 32.63 415653
20060228 32.38 32.56 32.28 32.43 738468
20060301 32.40 32.55 32.21 32.40 637930
20060302 32.22 32.40 31.96 32.28 693834
20060303 32.04 32.37 31.90 32.17 411636
20060306 32.13 32.24 31.86 32.03 500570
20060307 32.04 32.41 31.33 32.31 543418
20060308 32.31 32.72 32.08 32.69 900266
20060309 35.40 36.30 34.73 34.92 3225917
20060310 35.13 35.45 35.04 35.27 1948503
20060313 35.28 35.39 34.65 34.84 1350830
20060314 34.74 35.07 34.72 34.98 901740
20060315 35.07 35.47 34.86 35.31 784098
20060316 35.36 35.54 35.15 35.27 1011035
20060317 35.36 35.54 35.18 35.30 1226732
20060320 35.30 35.53 35.00 35.08 859002
20060321 35.04 35.29 34.71 34.83 1115767
20060322 34.55 34.85 34.39 34.75 1015487
20060323 34.66 35.10 34.60 35.09 813258
20060324 35.31 35.36 34.90 35.04 684931
20060327 35.04 35.09 34.65 34.95 679922
20060328 34.86 35.02 34.56 34.80 644975
20060329 34.67 34.90 34.38 34.71 476691
20060330 34.64 34.95 34.51 34.65 575858
20060331 34.56 34.85 34.32 34.32 519430
20060403 34.23 34.87 34.23 34.60 807693
20060404 34.59 34.91 34.45 34.85 649204
20060405 34.73 34.79 34.30 34.52 678142
20060406 34.47 34.59 34.18 34.41 606799
20060407 34.37 34.66 34.02 34.09 681035
20060410 34.18 34.36 33.97 34.07 507299
20060411 34.09 34.13 33.51 33.59 749373
20060412 33.62 34.05 33.60 33.94 582425
20060413 33.81 34.24 33.81 34.14 543137
20060417 34.08 34.25 33.93 34.08 353929
20060418 34.00 34.35 34.00 34.23 564951
20060419 34.17 34.35 34.03 34.16 621602
20060420 34.16 35.03 34.16 34.74 634179
20060421 35.13 35.13 34.12 34.15 1128678
20060424 34.14 34.74 34.07 34.50 578530
20060425 34.52 34.57 33.83 34.02 577973
20060426 34.14 34.45 34.14 34.30 435066
20060427 34.30 34.59 33.86 34.17 568067
20060428 34.17 34.17 33.78 33.96 522880
20060501 33.74 34.17 33.62 33.70 727113
20060502 33.65 34.26 33.60 34.21 677251
20060503 34.21 34.21 33.81 34.00 383312
20060504 34.00 34.59 34.00 34.10 522213
20060505 34.16 34.68 34.10 34.59 510081
20060508 34.59 34.86 34.52 34.72 531784
20060509 34.64 34.74 34.24 34.30 386985
20060510 34.32 34.50 34.09 34.27 421265
20060511 34.25 34.37 33.77 34.21 471238
20060512 34.14 34.21 33.91 34.00 669572
20060515 34.05 34.40 33.87 34.30 876253
20060516 34.28 34.30 33.70 34.16 515423
20060517 33.96 34.08 33.67 33.90 1179987
20060518 33.81 34.33 33.79 33.97 796007
20060519 34.00 34.54 33.66 34.19 1340034
20060522 34.14 34.44 33.24 34.13 1021275
20060523 34.50 34.50 33.69 33.73 818489
20060524 33.69 34.18 33.51 34.00 777865
20060525 34.10 34.50 33.99 34.38 423491
20060526 34.38 34.71 34.24 34.65 549369
20060530 34.59 34.65 34.02 34.43 698621
20060531 34.47 34.86 34.34 34.78 703073
20060601 34.64 34.69 34.24 34.46 1276816
20060602 34.73 34.77 34.29 34.43 859336
20060605 34.37 34.43 33.92 33.94 802462
20060606 34.05 34.05 33.60 33.96 1314213
20060607 33.96 34.31 33.80 33.96 892614
20060608 33.87 34.32 33.32 34.32 1596688
20060609 34.68 34.76 33.97 34.05 1451332
20060612 34.07 34.24 33.78 33.83 540132
20060613 33.74 34.08 33.57 33.70 959616
20060614 33.69 34.09 33.68 34.05 917322
20060615 34.13 34.83 34.08 34.81 683261
20060616 34.81 35.10 34.68 34.84 857783
20060619 34.91 34.92 34.53 34.67 840022
20060620 34.65 34.83 34.27 34.37 752878
20060621 34.32 35.64 34.32 35.37 907405
20060622 35.18 35.71 35.00 35.51 830586
20060623 35.45 35.49 35.12 35.25 662182
20060626 35.31 35.72 35.28 35.65 472797
20060627 35.66 36.74 35.55 36.71 1834349
20060628 36.65 36.66 35.40 35.91 1466458
20060629 36.03 37.10 35.99 37.06 1409176
20060630 37.06 37.11 36.45 36.55 1942585
20060703 36.64 37.01 36.39 36.83 1156071
20060705 36.12 36.17 35.74 35.95 1572585
20060706 35.85 36.27 35.67 36.19 1700913
20060707 36.19 36.34 35.85 36.05 996325
20060710 36.08 36.15 35.83 36.05 780742
20060711 36.48 37.04 36.35 37.04 1235999
20060712 37.05 37.27 36.71 36.88 876100
20060713 36.88 36.90 36.26 36.27 1533620
20060714 36.16 36.24 35.65 36.11 960136
20060717 36.06 36.53 35.92 36.44 1381201
20060718 36.44 37.05 36.08 37.04 1400184
20060719 37.02 38.04 36.89 37.83 1558708
20060720 37.81 37.81 36.93 36.96 856562
20060721 37.20 37.34 36.74 37.13 1275741
20060724 37.29 38.00 37.02 38.00 1316260
20060725 38.00 38.03 36.91 37.61 1293502
20060726 37.38 38.69 37.24 37.96 1232002
20060727 38.10 38.37 37.89 38.28 788957
20060728 38.60 39.10 37.87 38.95 914843
20060731 38.91 39.05 38.55 38.80 667288
20060801 38.60 38.77 38.20 38.66 971792
20060802 38.78 39.34 38.78 39.05 1194813
20060803 39.05 39.20 38.87 39.03 898192
20060804 39.19 39.52 38.69 38.95 821816
20060807 38.95 39.05 38.55 38.64 522974
20060808 38.82 39.28 38.46 38.74 974234
20060809 38.78 38.94 38.35 38.40 620109
20060810 38.40 38.82 38.11 38.72 490780
20060811 38.73 39.04 38.45 38.64 597573
20060814 38.91 39.16 38.72 38.73 463694
20060815 39.10 40.10 39.07 39.90 1281957
20060816 39.10 40.43 39.10 39.88 1117661
20060817 39.95 40.76 39.82 40.13 1139863
20060818 40.20 40.35 39.73 39.83 508653
20060821 39.68 39.86 39.27 39.27 1070814
20060822 39.30 39.55 39.18 39.20 982005
20060823 39.33 39.51 38.92 39.10 532854
20060824 39.37 39.59 39.10 39.41 668620
20060825 39.38 39.56 39.01 39.35 462695
20060828 39.39 40.08 39.37 39.77 641201
20060829 39.77 40.54 39.56 40.36 1413505
20060830 40.31 40.93 40.00 40.28 811381
20060831 40.22 40.38 39.94 40.16 543067
20060901 40.18 40.46 40.08 40.37 506988
20060905 39.64 39.75 38.76 38.87 1733995
20060906 38.69 38.93 38.46 38.66 1561039
20060907 38.66 38.66 37.52 37.59 1631642
20060908 37.59 38.33 37.53 38.02 1340793
20060911 37.83 37.83 35.93 36.82 2250974
20060912 36.82 38.10 36.82 37.97 1203472
20060913 37.68 38.08 37.63 37.79 978231
20060914 37.82 38.18 37.62 37.96 818708
20060915 38.16 38.52 37.91 37.91 1245248
20060918 37.91 38.57 37.81 38.16 778667
20060919 38.25 38.34 38.11 38.24 870588
20060920 38.23 38.83 38.12 38.75 737580
20060921 38.85 39.01 38.40 38.52 701033
20060922 38.42 38.74 38.33 38.61 575778
20060925 38.44 38.88 37.91 38.67 777339
20060926 38.50 39.14 38.50 38.93 515863
20060927 38.87 39.36 38.63 39.03 660943
20060928 39.19 39.19 38.80 39.03 535798
20060929 38.92 39.22 38.66 38.66 582422
20061002 38.67 38.67 38.08 38.35 1141920
20061003 38.39 38.44 38.10 38.24 1262857
20061004 38.28 39.18 38.24 39.18 1062736
20061005 39.18 39.75 38.91 39.75 918099
20061006 39.75 39.95 39.51 39.66 932164
20061009 39.55 39.98 39.47 39.90 622956
20061010 40.05 40.15 39.64 40.15 580872
20061011 39.93 40.28 39.48 39.78 486736
20061012 39.87 40.40 39.73 40.15 571458
20061013 39.82 40.21 39.69 39.91 646878
20061016 39.96 40.51 39.92 40.47 749873
20061017 40.27 40.40 39.83 40.22 746772
20061018 40.33 40.65 40.17 40.53 779332
20061019 40.62 40.78 40.38 40.54 535465
20061020 40.62 41.07 40.37 40.61 818980
20061023 40.45 40.64 40.18 40.50 916881
20061024 40.50 40.64 40.28 40.51 684421
20061025 40.57 40.68 40.36 40.56 761945
20061026 40.68 40.77 40.44 40.67 807130
20061027 40.71 41.01 40.71 40.89 695053
20061030 40.72 41.18 40.61 41.13 672460
20061031 41.17 41.22 40.58 40.95 958300
20061101 40.95 41.26 40.94 41.03 525277
20061102 41.02 41.11 40.71 41.01 850211
20061103 41.04 41.27 40.73 40.85 487955
20061106 40.88 41.67 40.81 41.42 596820
20061107 41.42 41.64 41.24 41.33 682095
20061108 41.07 41.75 41.06 41.51 503792
20061109 41.67 41.67 41.11 41.16 518410
20061110 41.15 41.26 40.69 40.90 627829
20061113 40.72 41.40 40.61 41.29 581869
20061114 41.48 41.53 41.04 41.31 562488
20061115 41.35 41.39 41.18 41.26 674675
20061116 41.27 41.49 41.11 41.42 570240
20061117 41.28 41.40 40.98 41.35 544547
20061120 41.26 41.54 41.17 41.41 342764
20061121 41.28 41.90 41.26 41.71 679659
20061122 41.54 41.75 41.45 41.56 275319
20061124 41.54 41.72 41.49 41.54 180187
20061127 41.54 41.54 40.96 41.05 568136
20061128 40.95 41.06 40.60 40.73 639790
20061129 40.59 40.79 39.76 40.20 1513368
20061130 40.18 40.35 39.97 40.05 1145353
20061201 40.14 40.37 39.56 39.92 1045570
20061204 40.01 40.99 39.97 40.59 846888
20061205 40.68 41.24 40.68 40.86 964170
20061206 40.90 41.07 40.63 40.91 600031
20061207 40.86 41.03 40.61 40.84 431252
20061208 40.91 41.15 40.76 41.10 464365
20061211 41.08 41.34 40.99 41.07 409324
20061212 40.83 41.02 40.61 40.79 748101
20061213 40.86 41.03 40.54 40.61 798159
20061214 40.61 40.98 40.59 40.76 733482
20061215 40.75 40.75 40.31 40.53 2269516
20061218 40.53 40.66 40.21 40.59 1002254
20061219 40.60 41.10 40.52 41.09 950225
20061220 41.08 41.34 40.92 41.13 484171
20061221 41.13 41.24 40.79 41.08 684887
20061222 41.14 41.14 40.66 40.68 477543
20061226 40.66 41.03 40.62 40.86 388397
20061227 41.04 41.21 40.84 41.00 382763
20061228 41.04 41.40 40.97 41.01 324327
20061229 41.02 41.18 40.81 40.92 372048
20070103 40.92 41.07 40.08 40.28 1210151
20070104 40.19 40.26 39.60 39.79 1301064
20070105 39.79 40.03 39.61 39.80 1475379
20070108 39.69 39.82 39.41 39.67 1088970
20070109 39.79 39.89 39.57 39.68 1003249
20070110 39.61 39.78 39.47 39.65 724875
20070111 39.65 40.27 39.65 40.11 672625
20070112 40.21 40.74 40.12 40.43 643241
20070116 40.28 40.73 40.28 40.63 593974
20070117 40.63 40.63 40.37 40.46 631753
20070118 40.47 40.56 40.10 40.18 384973
20070119 40.10 40.23 39.88 39.94 754038
20070122 39.88 40.12 39.80 39.93 531450
20070123 39.83 40.07 39.75 40.05 761108
20070124 40.05 40.31 39.98 40.20 688864
20070125 40.13 40.15 39.51 39.70 1313657
20070126 39.80 39.81 38.89 39.07 1530722
20070129 38.98 39.50 38.97 39.35 1445995
20070130 39.26 39.32 38.72 39.05 1205180
20070131 39.02 39.85 39.02 39.74 929347
20070201 39.71 40.11 39.61 39.99 942824
20070202 39.99 40.34 39.94 40.08 953429
20070205 39.94 40.01 39.41 39.59 738021
20070206 39.59 40.27 39.59 40.06 797672
20070207 40.05 40.18 39.86 40.05 386298
20070208 39.93 40.01 39.67 39.83 560061
20070209 39.83 40.25 39.76 39.77 604136
20070212 39.89 40.28 39.74 39.92 987783
20070213 39.97 40.37 39.61 39.74 1153040
20070214 39.78 40.18 39.77 39.89 1097697
20070215 39.89 40.23 39.83 40.15 674945
20070216 39.99 40.35 39.97 40.30 1024789
20070220 40.37 40.51 40.10 40.37 717474
20070221 40.26 40.58 40.26 40.47 643794
20070222 40.53 40.66 39.83 39.94 593642
20070223 39.88 39.97 39.62 39.70 812254
20070226 39.72 40.13 39.22 39.32 1032633
20070227 38.85 39.05 37.92 38.18 1466762
20070228 38.31 38.72 37.68 38.29 1055941
20070301 37.84 38.12 33.50 37.79 2137620
20070302 37.83 37.93 37.35 37.47 1435501
20070305 37.34 37.55 36.95 36.96 1323930
20070306 37.18 38.25 37.12 38.08 1604292
20070307 37.93 38.37 37.89 38.17 1075493
20070308 38.36 38.78 38.29 38.54 1068865
20070309 38.69 39.09 38.68 38.94 808277
20070312 38.94 39.16 38.51 38.98 825841
20070313 38.70 38.94 37.79 37.85 1148290
20070314 38.36 38.76 37.99 38.57 1736630
20070315 38.60 39.35 38.60 38.81 1295320
20070316 38.80 38.85 38.00 38.27 2015988
20070319 38.61 39.07 38.52 39.03 1172201
20070320 38.94 39.09 38.70 38.79 969269
20070321 38.79 39.15 38.51 39.10 1137939
20070322 39.91 39.91 38.82 39.01 900854
20070323 39.15 39.15 38.73 39.02 1056744
20070326 39.12 39.34 38.52 39.30 714227
20070327 39.13 39.24 38.78 39.03 791456
20070328 38.89 38.89 38.40 38.60 902397
20070329 38.66 38.99 38.55 38.78 1327540
20070330 38.85 39.22 38.66 39.03 1226184
20070402 38.99 39.30 38.84 39.19 995600
20070403 39.35 39.93 39.31 39.69 763363
20070404 39.63 40.01 39.55 39.55 765677
20070405 39.56 39.78 39.56 39.69 574202
20070409 39.68 39.85 39.58 39.77 506669
20070410 39.80 39.86 39.60 39.65 729982
20070411 39.70 39.80 39.53 39.59 959354
20070412 39.60 40.02 39.58 39.98 666524
20070413 39.94 40.01 39.65 39.74 559109
20070416 39.84 40.31 39.84 40.31 699355
20070417 40.28 40.47 40.05 40.11 590067
20070418 40.11 40.15 39.79 39.89 747499
20070419 40.66 40.66 39.55 39.93 647465
20070420 40.31 40.58 40.07 40.52 955608
20070423 40.48 40.64 40.27 40.38 500609
20070424 40.32 40.60 39.76 39.94 974778
20070425 40.23 40.53 39.96 40.09 1096625
20070426 40.12 40.24 39.78 40.03 1043744
20070427 40.04 40.05 39.56 39.91 618601
20070430 39.91 39.93 39.02 39.02 1074261
20070501 39.03 39.08 38.15 38.36 2358835
20070502 38.36 38.99 38.36 38.76 2311462
20070503 38.88 39.25 38.88 39.21 1378108
20070504 39.35 39.35 38.54 38.81 1411048
20070507 38.86 39.38 38.81 38.96 833651
20070508 38.71 38.87 38.01 38.20 1485633
20070509 38.12 38.46 37.92 38.18 1576192
20070510 38.18 38.30 37.80 37.92 1349023
20070511 38.15 38.51 38.01 38.40 1175176
20070514 38.55 38.85 38.34 38.78 1349243
20070515 39.16 40.49 38.78 39.98 2491809
20070516 39.99 40.23 39.88 40.13 1248218
20070517 39.98 40.20 39.84 39.86 820651
20070518 39.94 40.17 39.79 39.90 1160633
20070521 39.85 40.08 39.66 39.71 864058
20070522 39.68 39.93 39.50 39.76 1260557
20070523 39.78 40.12 39.62 39.68 1040990
20070524 39.67 39.85 38.97 38.99 869456
20070525 39.19 39.68 39.17 39.38 670050
20070529 39.57 39.73 39.05 39.15 804566
20070530 39.12 39.26 38.87 39.20 1094862
20070531 39.29 39.66 39.16 39.17 919473
20070601 39.17 39.34 38.84 39.09 1234337
20070604 39.06 39.14 38.82 38.89 958693
20070605 38.90 39.05 38.65 38.67 820541
20070606 38.67 38.67 37.69 37.90 1661353
20070607 38.35 38.67 37.75 37.75 2255386
20070608 37.81 37.98 37.32 37.98 2563529
20070611 37.76 38.50 37.72 38.20 1301760
20070612 38.71 39.46 38.71 38.80 2130784
20070613 38.91 39.67 38.83 39.67 1195447
20070614 39.53 40.07 39.41 39.56 1024795
20070615 40.41 40.43 39.66 39.71 1010443
20070618 39.73 39.99 39.71 39.71 947043
20070619 39.59 39.59 39.05 39.14 1399194
20070620 39.91 40.54 39.29 39.30 1707073
20070621 39.08 39.46 38.88 39.46 1137793
20070622 39.32 39.58 38.86 38.97 2111207
20070625 38.93 39.40 38.64 38.81 1511270
20070626 38.82 39.13 38.54 38.93 1856618
20070627 38.83 39.34 38.77 39.27 1737070
20070628 39.15 39.34 38.98 38.98 1133837
20070629 38.99 39.49 38.72 38.86 1304259
20070702 39.16 39.50 39.03 39.27 972206
20070703 39.27 39.39 39.19 39.26 393805
20070705 39.06 39.19 38.62 38.63 1428531
20070706 38.62 38.80 38.45 38.75 1341837
20070709 38.52 38.95 38.47 38.80 1114059
20070710 38.69 38.87 38.31 38.41 1377657
20070711 38.50 39.04 38.30 39.04 1354693
20070712 39.13 39.56 39.04 39.56 1371175
20070713 39.56 39.95 39.34 39.86 888698
20070716 39.77 40.35 39.67 39.81 1533685
20070717 39.75 40.03 39.62 39.68 944077
20070718 39.44 39.81 39.44 39.73 1141638
20070719 39.75 39.86 39.44 39.73 1279536
20070720 39.70 39.94 39.30 39.77 1628071
20070723 40.04 40.50 39.87 40.04 1989461
20070724 40.04 40.72 39.59 39.76 2158784
20070725 39.76 39.90 39.16 39.46 2428976
20070726 39.14 39.36 38.30 38.64 2847393
20070727 38.24 38.73 37.83 38.06 2712023
20070730 38.16 38.88 37.64 38.74 2103186
20070731 38.96 39.13 38.22 38.32 2389529
20070801 38.41 39.07 38.07 38.95 1936610
20070802 38.92 39.24 38.62 38.86 1213609
20070803 38.91 39.08 38.27 38.27 1285689
20070806 38.46 38.81 37.92 38.80 1532366
20070807 38.52 39.16 38.13 38.82 1829148
20070808 39.60 39.66 38.80 39.31 1901119
20070809 38.92 39.40 38.45 38.62 2150324
20070810 38.28 38.95 37.44 38.13 1892768
20070813 38.32 38.57 37.59 38.22 1830357
20070814 38.38 38.62 37.45 37.45 1323487
20070815 37.28 37.47 36.52 36.55 1196797
20070816 36.41 36.95 35.50 36.72 2684004
20070817 39.00 39.00 36.76 37.08 1431278
20070820 37.09 37.67 36.84 37.30 1322498
20070821 37.02 37.57 36.59 36.94 1377767
20070822 37.04 37.90 37.01 37.33 2319646
20070823 37.38 37.56 36.90 37.28 1333376
20070824 37.39 37.67 37.19 37.66 894082
20070827 37.53 37.82 37.39 37.41 914519
20070828 37.18 37.47 36.77 36.80 1326674
20070829 36.95 37.74 36.86 37.71 1126255
20070830 37.50 38.06 37.41 37.71 1289205
20070831 37.99 38.53 37.73 37.91 1041978
20070904 37.71 37.91 37.53 37.68 1109114
20070905 37.45 37.89 37.39 37.88 1343595
20070906 37.88 37.94 37.59 37.91 684983
20070907 37.46 37.76 37.09 37.17 912541
20070910 37.31 37.50 36.74 37.10 734209
20070911 37.31 37.82 37.18 37.80 794202
20070912 38.07 38.86 37.91 38.68 1426773
20070913 38.68 39.13 38.68 38.70 1375460
20070914 38.33 39.10 38.23 39.00 907553
20070917 38.71 39.30 38.69 38.87 772768
20070918 39.07 40.02 38.88 39.99 1266542
20070919 40.15 41.56 40.12 41.40 2315236
20070920 41.20 41.52 41.07 41.41 1450748
20070921 41.93 42.63 41.41 42.23 2151192
20070924 42.05 42.56 41.78 41.86 1160686
20070925 41.15 42.22 41.15 42.10 1413052
20070926 42.02 42.76 42.02 42.63 1130990
20070927 42.71 43.43 42.71 43.43 1002779
20070928 43.18 43.35 42.93 43.07 972644
20071001 42.95 44.14 42.95 43.67 1002889
20071002 43.50 43.62 42.94 43.23 760495
20071003 43.08 43.26 42.75 42.79 777042
20071004 42.96 43.37 42.65 42.72 1061077
20071005 43.16 43.23 42.63 42.89 1202765
20071008 42.93 42.94 42.55 42.65 556016
20071009 42.66 42.97 42.56 42.83 851447
20071010 42.88 42.98 42.65 42.92 1068419
20071011 42.85 43.16 42.18 42.32 949523
20071012 42.32 43.09 42.10 42.98 713704
20071015 43.08 43.26 42.26 42.44 705923
20071016 42.55 42.55 41.51 41.67 919826
20071017 41.87 42.17 41.66 42.00 782849
20071018 41.82 42.29 41.61 42.11 746140
20071019 41.80 42.35 41.66 41.66 1284294
20071022 41.59 42.52 41.07 42.32 1288348
20071023 42.38 42.68 41.39 42.43 1653145
20071024 42.14 42.74 41.93 42.65 1413381
20071025 42.82 42.83 42.01 42.26 1330756
20071026 42.71 43.15 42.50 43.13 925305
20071029 43.12 43.50 43.05 43.28 472186
20071030 43.10 43.50 42.82 42.84 842790
20071031 42.90 43.08 42.13 43.05 1198930
20071101 42.74 42.97 41.99 42.03 930017
20071102 42.10 42.28 41.38 42.27 1117073
20071105 41.98 42.75 41.79 42.46 962344
20071106 42.50 44.04 42.50 44.04 1281006
20071107 43.39 43.60 42.27 42.27 1048146
20071108 42.31 42.68 41.82 42.59 1414038
20071109 41.97 42.74 41.63 42.02 1266870
20071112 41.87 42.63 41.81 41.84 1079705
20071113 42.26 42.63 42.03 42.60 1240571
20071114 42.69 43.33 42.53 43.05 1014066
20071115 42.97 43.18 41.97 42.23 1312237
20071116 42.60 42.74 41.74 42.01 1894881
20071119 41.71 41.92 41.14 41.17 1170877
20071120 41.29 42.30 41.13 41.52 1395300
20071121 41.33 41.86 41.01 41.25 1102498
20071123 41.61 41.99 41.39 41.86 280748
20071126 41.75 42.64 41.02 41.02 1069843
20071127 41.15 41.94 40.90 41.62 1117621
20071128 41.64 43.16 41.64 43.16 1113785
20071129 42.94 43.10 42.55 42.89 1188081
20071130 43.32 43.71 42.97 43.71 1242872
20071203 43.36 45.46 43.36 45.23 2162589
20071204 45.20 45.35 44.59 44.99 1781465
20071205 45.50 45.50 44.70 45.08 957632
20071206 45.06 45.89 44.83 45.86 832051
20071207 45.85 46.50 45.37 46.33 1161563
20071210 46.08 46.99 45.96 46.99 1415244
20071211 47.15 47.15 45.96 46.10 1412723
20071212 47.11 47.11 46.24 46.68 1706949
20071213 46.54 47.62 46.41 47.52 1300402
20071214 47.16 47.32 46.81 47.01 1253979
20071217 46.84 47.11 45.49 45.49 1672081
20071218 45.72 46.50 44.97 46.33 1542005
20071219 46.36 47.19 45.98 46.88 1589117
20071220 47.11 47.11 46.27 47.04 1087175
20071221 47.42 47.82 46.97 47.27 1423188
20071224 47.55 47.85 47.42 47.85 274800
20071226 47.55 47.83 47.18 47.80 449255
20071227 47.76 48.03 47.46 47.78 831723
20071228 48.29 48.29 47.43 47.64 714873
20071231 47.57 47.59 46.78 46.85 588076
20080102 46.66 47.11 46.46 46.68 1306228
20080103 46.76 46.89 46.14 46.45 1372250
20080104 46.14 46.67 45.56 46.06 1367659
20080107 46.80 47.89 46.57 46.88 2472652
20080108 47.23 47.39 45.76 45.93 1541240
20080109 45.92 46.03 44.89 45.93 1609230
20080110 45.52 46.79 45.32 46.61 1386351
20080111 46.09 46.52 44.87 45.02 1587368
20080114 45.38 45.73 45.16 45.71 1396298
20080115 45.20 45.92 44.53 44.59 1537086
20080116 44.30 45.15 43.96 44.52 1839104
20080117 44.77 45.04 43.03 43.03 2122539
20080118 43.41 44.07 42.95 43.65 1799644
20080122 41.97 42.70 41.31 41.90 2358207
20080123 40.76 43.41 40.36 43.34 2643281
20080124 43.53 43.83 42.71 43.33 1484181
20080125 43.66 43.66 42.22 42.38 1772863
20080128 42.96 43.87 42.57 43.87 1219001
20080129 44.21 44.32 43.58 43.82 923214
20080130 43.69 44.79 43.33 43.48 1006397
20080131 42.91 44.43 42.75 44.04 1339130
20080201 44.24 44.96 43.84 44.85 1178338
20080204 44.68 46.66 43.97 45.38 1007599
20080205 44.69 44.75 43.68 43.68 1076573
20080206 43.94 44.07 43.12 43.24 1409852
20080207 43.09 43.98 43.00 43.67 1409415
20080208 43.26 43.83 43.09 43.59 1110677
20080211 43.43 44.07 43.21 43.89 859378
20080212 43.71 44.81 42.94 43.99 2288140
20080213 44.58 44.77 43.10 43.57 2120244
20080214 43.45 43.55 42.09 42.36 2250320
20080215 42.31 42.38 41.52 42.38 1394768
20080219 42.79 43.16 42.51 42.81 1190581
20080220 42.54 43.46 42.46 43.46 1361975
20080221 43.47 43.52 42.72 42.79 1519051
20080222 43.06 43.16 42.22 42.95 1252230
20080225 43.00 43.86 42.53 43.82 1193095
20080226 43.55 44.15 43.45 43.94 1320110
20080227 43.50 44.66 42.81 44.14 2772592
20080228 44.14 44.17 43.35 43.92 1338255
20080229 43.48 43.75 42.64 42.81 1350607
20080303 42.66 42.98 42.30 42.98 1503529
20080304 42.57 42.80 41.49 41.95 2652354
20080305 41.99 42.54 41.69 42.21 2496372
20080306 42.09 42.30 41.71 41.74 1544629
20080307 41.47 41.85 40.85 41.29 2823006
20080310 41.24 41.24 39.63 39.68 2410455
20080311 40.92 41.70 40.31 41.70 2095565
20080312 42.02 42.11 40.79 40.89 1926947
20080313 40.41 40.82 39.67 40.62 2510187
20080314 40.85 41.08 39.27 40.11 2658422
20080317 39.48 40.25 39.04 39.42 2254699
20080318 39.89 41.07 39.81 40.99 2241075
20080319 41.46 41.79 39.85 39.85 2103085
20080320 40.10 40.10 39.26 39.73 2340588
20080324 40.05 40.80 39.87 40.22 1524859
20080325 40.51 40.98 40.15 40.55 1350683
20080326 40.42 40.63 39.93 40.14 1388505
20080327 40.41 40.48 39.72 39.90 1833210
20080328 39.99 40.18 39.13 39.34 1626989
20080331 39.25 39.95 39.01 39.85 1827433
20080401 40.00 41.28 39.74 41.28 2107227
20080402 41.39 42.23 41.15 41.79 3046667
20080403 41.65 41.89 40.92 41.18 1841821
20080404 41.29 41.44 40.89 41.10 1490526
20080407 41.37 41.65 40.77 40.92 1136178
20080408 40.81 41.16 40.50 41.06 893116
20080409 40.96 41.25 40.63 40.75 882544
20080410 40.83 41.53 40.54 41.26 1551455
20080411 40.85 41.57 40.73 40.91 1797350
20080414 40.82 41.56 40.80 41.44 1396789
20080415 41.79 42.12 41.14 41.57 1137377
20080416 41.96 43.11 41.70 43.09 1442349
20080417 42.66 43.26 42.27 42.73 1408451
20080418 43.51 44.04 43.04 43.97 1630041
20080421 43.82 44.20 43.51 44.13 1045384
20080422 43.94 44.01 43.21 43.69 1100428
20080423 44.13 44.13 43.07 43.34 1690752
20080424 44.87 44.87 42.57 42.96 1568022
20080425 43.12 43.58 42.66 43.58 953282
20080428 43.77 43.84 42.70 42.89 1142718
20080429 42.94 43.06 42.33 42.52 1640941
20080430 42.94 42.95 41.99 42.17 1436027
20080501 42.18 42.20 41.42 42.02 1740563
20080502 42.23 42.52 41.82 42.20 988924
20080505 41.89 42.24 41.89 42.24 945653
20080506 41.74 42.44 41.39 42.25 1315259
20080507 42.37 42.45 41.63 41.65 801886
20080508 42.08 42.08 41.38 42.00 830988
20080509 41.89 41.89 41.19 41.42 741720
20080512 41.27 41.37 40.53 41.31 1185554
20080513 41.32 41.67 41.09 41.67 1346541
20080514 41.77 42.41 41.67 42.10 791750
20080515 42.16 42.32 41.74 42.28 887994
20080516 42.39 42.85 42.19 42.85 949795
20080519 42.77 43.00 41.78 41.96 1204519
20080520 41.51 41.84 41.18 41.52 1455647
20080521 41.39 41.67 40.54 40.63 1261197
20080522 40.51 41.19 40.47 40.61 1319510
20080523 40.32 40.41 40.06 40.16 1700235
20080527 40.29 40.29 39.55 40.01 1751463
20080528 40.18 41.16 40.14 41.16 1602247
20080529 41.17 41.33 40.78 40.96 1081898
20080530 41.01 41.30 40.79 41.13 718068
20080602 40.88 41.06 40.52 40.65 771258
20080603 40.66 40.98 40.24 40.59 866739
20080604 40.41 41.45 40.41 40.96 909248
20080605 41.23 42.14 41.06 42.14 846030
20080606 42.17 42.20 40.74 40.74 1005274
20080609 40.70 41.18 40.63 41.05 822596
20080610 40.45 41.16 40.12 41.06 1370085
20080611 40.73 41.05 40.23 40.23 1161139
20080612 40.51 41.28 40.51 41.16 1104024
20080613 41.64 42.21 41.47 42.13 1351768
20080616 41.71 42.26 41.64 41.89 1046485
20080617 41.92 41.97 41.25 41.34 1089957
20080618 41.16 41.41 40.91 41.05 846078
20080619 41.15 41.67 40.92 41.35 940847
20080620 41.11 41.25 40.36 40.62 1282865
20080623 40.72 41.30 40.59 41.29 1030074
20080624 41.13 41.18 39.96 40.02 1825181
20080625 40.34 41.44 40.01 41.17 1379591
20080626 40.61 40.69 40.12 40.12 1377200
20080627 40.12 40.39 39.88 40.19 1513050
20080630 40.33 40.98 39.46 39.56 1509681
20080701 39.14 39.78 38.65 39.63 2038412
20080702 39.63 40.04 39.05 39.05 1900496
20080703 39.46 41.16 39.32 40.93 2002113
20080707 40.94 41.04 39.79 40.14 1903431
20080708 39.80 40.61 39.80 40.52 2333806
20080709 40.29 40.57 39.62 39.62 2485958
20080710 39.88 40.30 39.46 39.84 4441013
20080711 39.53 40.09 39.21 39.58 3231398
20080714 39.76 40.06 39.44 39.89 2461288
20080715 39.52 40.16 38.90 39.90 2708862
20080716 39.87 40.60 39.34 40.58 2425749
20080717 40.85 40.95 40.38 40.70 1831810
20080718 40.70 41.03 40.28 40.55 1998526
20080721 40.66 40.85 40.42 40.72 1907778
20080722 40.50 40.77 40.18 40.48 2165894
20080723 40.65 41.07 40.24 40.75 1602929
20080724 40.75 41.07 40.30 40.58 1796272
20080725 40.78 40.94 40.03 40.29 1481750
20080728 40.37 40.73 40.02 40.62 1903322
20080729 40.48 41.40 40.48 41.12 1273084
20080730 41.31 41.63 41.13 41.63 1251022
20080731 41.34 41.63 41.02 41.13 1680092
20080801 41.11 41.36 40.12 40.49 1513702
20080804 40.37 40.47 39.69 40.30 2347826
20080805 40.38 41.65 40.25 41.61 2688539
20080806 41.44 42.11 41.40 41.57 1382742
20080807 41.44 41.44 40.66 40.82 1244175
20080808 40.88 41.53 40.62 41.50 1026053
20080811 41.50 41.82 41.03 41.80 1390459
20080812 41.62 42.10 41.59 42.09 1463166
20080813 42.04 42.33 41.38 42.19 1214070
20080814 41.96 42.71 41.84 42.56 1482946
20080815 42.58 42.78 42.33 42.66 983667
20080818 42.74 42.79 42.09 42.19 994427
20080819 42.00 42.16 41.37 41.50 949759
20080820 41.53 41.59 41.11 41.47 1168968
20080821 41.14 41.80 41.14 41.72 854772
20080822 41.73 42.24 41.65 41.99 562856
20080825 41.84 41.84 41.20 41.41 863902
20080826 41.26 41.69 41.18 41.40 730551
20080827 41.54 41.67 41.04 41.45 990080
20080828 41.70 42.71 41.70 42.49 1182227
20080829 42.46 42.60 42.09 42.09 767176
20080902 42.62 43.43 42.37 42.47 1461970
20080903 42.61 42.83 41.92 42.45 1015402
20080904 42.23 42.53 41.75 42.05 1585758
20080905 41.88 41.93 41.18 41.83 1016706
20080908 42.51 43.41 42.42 43.36 2114054
20080909 43.53 43.99 43.10 43.33 2188500
20080910 43.52 43.91 43.13 43.22 1621187
20080911 42.78 44.13 42.65 44.07 1577715
20080912 43.92 44.67 43.56 44.64 1341271
20080915 43.45 44.95 43.45 43.89 1519024
20080916 44.01 45.27 42.57 44.93 2166194
20080917 44.42 44.62 42.71 42.79 2667694
20080918 43.38 48.12 43.00 45.57 3636228
20080919 47.05 47.97 42.76 46.14 2911778
20080922 45.96 45.96 43.97 44.06 1346474
20080923 43.94 45.62 43.94 44.06 1557717
20080924 44.34 44.90 43.60 44.32 1545795
20080925 44.66 46.09 44.08 45.60 1811231
20080926 44.99 45.95 44.99 45.85 1566605
20080929 45.31 45.31 43.00 43.41 2561260
20080930 43.99 44.93 43.56 44.77 2663684
20081001 44.36 46.12 44.34 45.20 3229565
20081002 44.99 45.65 42.45 42.80 3478635
20081003 43.28 43.62 41.22 41.63 2959793
20081006 40.35 40.35 37.39 39.40 4797904
20081007 39.89 40.13 38.11 38.16 4587311
20081008 37.37 41.50 37.04 39.21 4977391
20081009 39.23 40.25 35.84 35.84 3566752
20081010 34.31 37.77 33.12 36.44 4458332
20081013 37.03 40.70 36.93 40.61 2242498
20081014 41.95 42.28 37.41 38.93 3084545
20081015 38.73 38.73 34.70 34.72 2855852
20081016 36.65 37.26 34.17 37.26 5050226
20081017 36.35 38.15 35.40 36.77 3380221
20081020 36.47 39.50 36.44 39.50 2587380
20081021 38.95 39.66 37.99 38.14 1528020
20081022 36.58 37.42 35.54 35.92 3090506
20081023 36.21 37.83 35.25 37.09 4201459
20081024 34.76 36.04 34.17 34.87 3769434
20081027 34.36 35.23 32.69 32.69 3466387
20081028 34.03 34.28 31.64 34.14 4602919
20081029 34.13 35.08 33.33 33.84 2811197
20081030 34.07 35.36 33.45 34.83 2813906
20081031 34.66 34.85 33.71 34.38 2302218
20081103 34.24 34.88 34.01 34.49 2167278
20081104 35.19 36.27 34.51 35.95 2056616
20081105 35.57 35.86 33.93 34.05 1656782
20081106 34.39 34.39 32.58 32.59 2343946
20081107 32.76 33.96 32.71 33.74 1733085
20081110 30.54 31.65 30.19 30.78 5681030
20081111 29.85 29.99 29.08 29.32 5568634
20081112 28.11 29.04 27.27 28.25 10902071
20081113 28.98 31.62 28.90 31.43 29202758
20081114 31.24 31.24 30.01 30.23 6423688
20081117 30.45 31.13 30.05 30.52 4756935
20081118 30.56 31.31 30.31 31.30 4729838
20081119 30.91 31.83 29.52 29.53 4224328
20081120 29.11 30.81 28.26 28.44 4928292
20081121 29.03 30.74 28.47 30.51 6182964
20081124 31.15 31.91 30.11 31.46 4171869
20081125 32.86 33.56 31.73 33.45 4841909
20081126 32.61 34.81 32.42 34.71 3899496
20081128 33.93 35.42 33.92 35.42 1283827
20081201 34.24 34.24 31.83 31.90 3031978
20081202 32.28 32.80 31.67 32.80 2588356
20081203 32.07 33.73 32.02 33.52 3264899
20081204 32.85 33.58 32.18 32.70 2330832
20081205 32.44 34.14 31.54 34.07 2187654
20081208 34.97 35.84 34.08 34.79 2652845
20081209 34.17 35.64 33.39 33.69 2369309
20081210 34.05 34.67 32.60 32.88 3044659
20081211 32.83 33.62 31.44 31.70 2530045
20081212 31.43 33.13 31.09 32.94 2136751
20081215 33.36 33.54 32.04 32.47 1626500
20081216 33.43 34.29 32.71 34.16 2490807
20081217 33.76 34.30 32.73 32.92 2312483
20081218 33.17 33.62 32.57 32.80 2133189
20081219 32.89 33.80 32.05 32.16 3689201
20081222 32.09 32.69 30.97 31.48 1695152
20081223 32.01 32.01 31.00 31.29 1421730
20081224 31.53 31.66 31.15 31.27 540475
20081226 31.38 31.61 31.25 31.55 724088
20081229 31.41 31.66 30.91 31.28 1335806
20081230 31.84 32.37 31.41 31.85 1997611
20081231 32.20 32.83 31.42 32.56 1894201
20090102 33.07 33.33 32.24 33.19 1292089
20090105 32.94 33.11 32.02 32.56 2539166
20090106 32.94 33.06 31.42 31.87 2739078
20090107 31.63 32.63 31.21 31.80 3912321
20090108 31.72 31.81 31.19 31.52 2798555
20090109 31.68 31.68 30.93 31.04 2309569
20090112 30.91 31.32 30.57 31.10 2316477
20090113 30.91 31.55 30.78 31.31 2570038
20090114 30.82 31.49 30.44 30.58 2431654
20090115 31.96 33.42 31.78 32.91 6216277
20090116 33.77 34.07 33.03 33.91 3078454
20090120 33.39 33.67 32.25 32.30 2060650
20090121 32.48 33.75 32.14 33.69 2440181
20090122 33.06 33.48 32.48 32.87 2492210
20090123 32.46 32.90 31.91 32.40 3336980
20090126 32.48 32.86 31.90 32.16 2802441
20090127 32.49 32.70 31.87 32.18 2233145
20090128 32.75 32.88 32.28 32.67 1962421
20090129 32.49 32.92 32.03 32.16 1677125
20090130 32.02 32.37 31.20 31.46 2744475
20090202 31.01 31.66 30.83 31.33 2474183
20090203 31.36 31.63 31.16 31.56 2497607
20090204 31.54 32.31 31.30 31.66 2174855
20090205 31.36 32.47 31.15 32.25 1848216
20090206 32.06 33.22 32.06 33.15 2016393
20090209 33.21 33.35 32.39 32.59 1600161
20090210 32.08 32.59 31.27 31.46 2522219
20090211 31.64 32.04 31.22 31.73 2380272
20090212 30.77 31.08 27.70 30.20 7917797
20090213 29.73 30.85 29.22 30.46 2452487
20090217 29.65 30.79 29.18 30.33 3466620
20090218 30.34 30.96 29.82 30.05 3305676
20090219 30.68 31.22 30.38 31.02 3763574
20090220 30.56 30.83 29.39 30.38 2693957
20090223 30.65 30.85 29.58 29.68 3254294
20090224 29.66 30.75 29.66 30.55 3644080
20090225 30.44 30.71 29.90 30.13 2952483
20090226 30.19 30.39 29.51 29.65 2552551
20090227 29.13 29.78 29.13 29.44 2955182
20090302 28.90 29.58 28.71 28.81 4118494
20090303 29.14 29.29 28.24 28.31 3147970
20090304 28.69 28.89 28.26 28.51 3973093
20090305 27.93 28.10 27.34 27.88 4731508
20090306 28.23 28.34 27.24 27.83 3309640
20090309 27.55 28.15 27.37 27.78 3390544
20090310 28.26 28.97 27.57 28.71 3970515
20090311 28.74 29.13 28.57 28.95 4749039
20090312 28.78 29.58 28.34 29.50 3264514
20090313 29.66 30.12 29.27 30.00 2506942
20090316 30.19 30.63 29.86 29.91 3263655
20090317 29.86 30.71 29.63 30.71 3145039
20090318 30.40 30.98 30.17 30.79 3374750
20090319 31.22 31.31 30.47 30.53 2861930
20090320 30.61 30.84 30.04 30.08 2368019
20090323 30.64 31.64 29.41 31.61 2397781
20090324 31.29 32.04 31.20 31.43 2664881
20090325 31.69 32.13 31.25 31.96 3404941
20090326 32.32 32.81 32.07 32.70 2668534
20090327 32.44 32.56 31.65 31.88 1786007
20090330 31.52 31.86 30.98 31.81 2092538
20090331 32.19 32.69 31.64 32.32 2383169
20090401 31.95 32.60 31.75 32.40 2775654
20090402 32.95 33.42 32.61 32.88 2969909
20090403 32.91 33.34 32.59 33.34 2231890
20090406 33.21 33.36 32.76 33.30 1308320
20090407 32.85 33.47 32.80 32.98 1997345
20090408 33.05 33.68 32.95 33.65 1471632
20090409 34.30 34.44 34.05 34.41 1514071
20090413 34.20 34.53 33.74 34.26 1579611
20090414 33.83 34.73 33.62 34.54 2130465
20090415 34.49 35.00 34.38 34.80 2182789
20090416 34.94 35.00 34.43 34.67 1772147
20090417 34.84 35.31 34.53 35.06 2138201
20090420 34.71 34.99 34.62 34.85 2439468
20090421 34.81 34.89 34.45 34.89 2002609
20090422 34.67 35.06 34.36 34.47 2524240
20090423 34.47 34.71 34.22 34.53 2844524
20090424 34.77 35.52 34.54 35.28 1827157
20090427 34.94 35.55 34.76 34.82 2421740
20090428 34.55 35.87 34.55 35.54 2384243
20090429 35.78 36.49 35.72 36.25 1828231
20090430 36.72 36.81 35.63 35.88 2028503
20090501 35.81 35.88 35.14 35.46 1752807
20090504 35.73 37.23 35.73 37.14 2782852
20090505 37.06 37.07 36.66 36.83 1470987
20090506 37.19 37.27 36.01 36.18 2006370
20090507 36.30 36.43 35.71 35.95 2305596
20090508 36.37 36.37 35.53 35.68 2269817
20090511 35.36 35.60 35.02 35.16 2190203
20090512 35.44 35.73 35.06 35.53 1533626
20090513 35.19 35.19 33.94 34.08 2209113
20090514 34.06 34.69 33.99 34.44 1874216
20090515 33.85 34.15 33.52 33.75 2465039
20090518 34.00 34.33 33.87 34.29 1865943
20090519 34.23 34.46 33.93 34.05 2255420
20090520 34.24 35.02 34.12 34.49 1838546
20090521 34.16 34.41 33.92 34.16 1874431
20090522 34.27 34.73 34.16 34.18 1168538
20090526 33.87 35.13 33.84 35.06 1350437
20090527 34.94 35.09 33.91 34.01 1779882
20090528 34.29 34.42 33.74 34.17 1965005
20090529 34.40 34.76 34.13 34.76 1887861
20090601 35.14 36.00 35.03 35.88 1712087
20090602 35.81 35.96 35.54 35.66 2378334
20090603 35.39 35.70 34.83 35.16 2345994
20090604 35.33 35.33 34.74 35.00 1982518
20090605 35.41 35.51 34.56 34.81 2218245
20090608 34.59 35.26 34.39 34.98 1963178
20090609 35.21 35.86 34.83 35.69 1712194
20090610 35.75 35.99 34.57 35.18 2086414
20090611 35.31 36.03 35.31 35.76 1768816
20090612 35.69 36.24 35.44 36.14 1715161
20090615 35.82 35.94 35.45 35.63 2027641
20090616 35.85 35.85 34.75 34.76 2035563
20090617 34.65 35.94 34.53 35.72 3293298
20090618 35.77 36.01 35.53 35.62 1642795
20090619 35.87 35.98 35.18 35.32 2002163
20090622 34.92 35.38 34.67 34.97 1863533
20090623 35.02 35.10 34.63 34.96 1478366
20090624 35.26 35.66 34.97 35.62 2405422
20090625 35.50 36.87 35.25 36.84 2504337
20090626 36.78 36.90 35.99 36.09 5543497
20090629 36.31 36.61 36.06 36.49 1670414
20090630 36.48 36.58 36.22 36.42 1772754
20090701 36.54 36.61 36.35 36.39 1540134
20090702 36.07 36.07 35.55 35.71 1076177
20090706 35.35 35.87 35.13 35.82 1263837
20090707 35.53 35.98 35.08 35.13 1484896
20090708 35.19 35.50 34.74 35.18 1473120
20090709 35.29 35.58 34.64 34.73 1849509
20090710 34.63 35.04 34.46 34.85 1108935
20090713 34.88 35.54 34.59 35.54 1788062
20090714 35.54 35.59 35.03 35.26 1705955
20090715 35.62 35.84 35.18 35.42 3898561
20090716 35.28 35.72 35.05 35.58 2936178
20090717 35.50 35.81 35.36 35.69 1421415
20090720 35.93 35.93 35.05 35.84 1979897
20090721 36.17 36.40 35.17 35.66 2444924
20090722 35.38 36.00 35.37 35.95 1414028
20090723 35.82 36.88 35.73 36.80 1815574
20090724 36.57 37.47 36.24 37.46 1954633
20090727 37.56 37.81 37.32 37.76 2052049
20090728 37.20 37.42 36.69 37.40 2085662
20090729 37.81 38.36 37.49 38.21 1666346
20090730 38.53 39.01 38.43 38.58 1386516
20090731 38.66 39.08 38.43 38.78 1285033
20090803 38.93 39.83 38.75 39.79 1932580
20090804 39.65 39.79 39.24 39.50 1495708
20090805 39.45 39.53 38.93 39.22 1502238
20090806 39.42 39.60 38.93 39.11 1815146
20090807 39.34 39.64 39.08 39.24 1598690
20090810 39.00 39.19 38.88 39.12 1288780
20090811 38.89 39.21 38.72 39.08 1091486
20090812 38.86 39.45 38.84 39.12 2036419
20090813 39.36 39.75 38.93 39.49 1203889
20090814 39.41 39.60 38.65 39.30 1237716
20090817 38.65 39.02 38.38 38.87 1965552
20090818 38.95 39.59 38.87 39.52 1688613
20090819 39.05 40.35 38.91 40.06 1946497
20090820 40.07 40.28 39.50 39.67 1532212
20090821 40.01 40.26 39.75 40.15 2523499
20090824 40.20 40.26 39.47 39.50 1565612
20090825 39.86 39.87 39.16 39.23 1886763
20090826 39.23 39.35 39.00 39.20 1627594
20090827 39.13 39.50 39.00 39.22 2405315
20090828 39.40 39.57 38.80 39.29 2101399
20090831 38.96 39.62 38.89 39.50 2087482
20090901 39.28 39.87 39.11 39.24 2472007
20090902 39.14 39.89 39.14 39.64 2615883
20090903 39.89 39.99 39.49 39.78 2141864
20090904 39.64 39.96 39.50 39.96 1375704
20090908 40.18 40.44 39.96 40.39 2211768
20090909 40.20 40.81 40.04 40.79 2281672
20090910 41.05 41.46 40.30 41.46 2329737
20090911 41.66 41.94 41.14 41.23 2469118
20090914 41.04 43.10 41.04 43.00 4433378
20090915 43.00 43.39 42.53 43.21 3941326
20090916 43.36 44.48 43.07 44.34 3852754
20090917 44.16 44.54 43.74 44.49 4752129
20090918 44.50 44.87 43.78 44.09 14068679
20090921 43.82 44.23 43.47 43.73 3361663
20090922 43.98 44.06 43.16 43.42 2567934
20090923 43.22 43.64 42.92 42.92 2847948
20090924 43.07 43.50 42.83 43.02 2071613
20090925 42.98 43.12 42.43 42.92 2145672
20090928 43.02 43.61 42.98 43.47 1061151
20090929 43.32 43.71 42.98 43.00 1170958
20090930 43.11 43.92 42.96 43.32 2278636
20091001 43.35 43.35 42.31 42.33 2258040
20091002 42.21 42.53 41.98 42.08 2071827
20091005 42.08 42.58 41.94 42.57 1422907
20091006 43.06 43.22 42.61 42.98 1081640
20091007 42.94 43.06 42.38 42.63 1353544
20091008 43.01 43.51 42.98 43.13 1527379
20091009 43.19 43.37 42.70 43.05 1878997
20091012 43.13 43.58 43.01 43.22 1031485
20091013 43.04 43.36 42.91 43.21 939392
20091014 43.81 43.81 43.19 43.64 1271908
20091015 43.48 43.67 43.15 43.46 1309578
20091016 43.28 43.69 43.22 43.38 1729919
20091019 43.43 43.86 43.25 43.65 969805
20091020 43.45 43.51 43.02 43.27 1297519
20091021 43.22 43.88 42.85 42.98 1364748
20091022 43.00 43.66 42.90 43.42 1021560
20091023 43.31 43.48 42.83 43.20 1721489
20091026 43.25 43.94 42.75 43.04 1708150
20091027 43.71 43.85 41.84 42.12 2538374
20091028 41.94 42.33 41.29 41.37 2252918
20091029 41.76 42.09 41.35 41.94 1973544
20091030 41.85 42.15 41.09 41.19 1879957
20091102 41.37 41.72 40.66 41.28 1578280
20091103 40.96 41.94 40.89 41.71 2196574
20091104 41.72 42.17 41.48 41.54 1590979
20091105 41.82 42.37 41.68 42.30 1158046
20091106 42.03 42.52 41.81 42.34 1156552
20091109 42.59 43.24 42.56 43.24 1115788
20091110 43.21 43.61 43.11 43.46 989760
20091111 43.74 43.90 43.19 43.33 1148122
20091112 43.17 43.45 42.55 42.68 1363681
20091113 42.79 43.41 42.64 43.04 1182590
20091116 43.17 43.27 42.93 43.25 1715513
20091117 43.26 43.46 43.11 43.44 1182803
20091118 43.41 43.49 42.88 43.07 941739
20091119 42.75 42.81 42.22 42.44 1048986
20091120 42.32 42.56 42.12 42.44 1122831
20091123 42.58 43.19 42.53 42.77 808349
20091124 42.87 42.87 42.09 42.26 1042049
20091125 42.28 42.64 42.05 42.44 1006941
20091127 41.62 42.07 41.35 41.65 521291
20091130 41.70 42.11 41.34 42.08 1164129
20091201 42.32 42.68 42.24 42.62 1426322
20091202 42.70 43.00 42.58 42.91 963295
20091203 42.83 43.16 42.23 42.26 994135
20091204 42.74 43.20 42.16 42.37 1438807
20091207 42.41 42.50 41.79 42.09 1119309
20091208 41.79 42.06 41.50 41.70 1118776
20091209 41.80 42.27 41.45 42.23 901402
20091210 42.45 42.79 42.45 42.68 1057203
20091211 42.97 43.18 42.15 42.47 932260
20091214 42.59 42.93 42.38 42.70 781244
20091215 42.74 42.77 42.22 42.31 1078597
20091216 42.44 42.78 42.23 42.60 1217915
20091217 42.25 42.40 41.97 42.05 950127
20091218 42.22 42.29 41.62 42.04 1777633
20091221 42.05 42.41 41.97 42.14 819211
20091222 42.17 42.43 41.98 42.05 1174631
20091223 42.16 42.42 41.91 42.20 853030
20091224 42.37 42.52 42.25 42.52 453262
20091228 42.66 42.66 42.30 42.52 610659
20091229 42.63 42.77 42.45 42.64 437097
20091230 42.44 42.66 42.32 42.51 503246
20091231 42.51 42.54 41.90 41.92 501864
20100104 42.34 42.63 42.18 42.55 1073599
20100105 42.43 42.44 41.66 41.90 1168143
20100106 41.87 42.17 41.51 41.78 1573654
20100107 41.86 42.32 41.40 42.23 1435825
20100108 42.06 42.64 41.96 42.59 1802199
20100111 42.77 43.60 42.72 43.52 1689469
20100112 43.28 43.71 43.06 43.66 1899403
20100113 43.55 44.28 43.55 44.25 1561956
20100114 44.04 44.17 43.43 43.62 1209832
20100115 43.57 43.91 43.13 43.39 1045416
20100119 43.40 44.14 43.39 44.12 1108481
20100120 43.75 44.57 43.69 44.29 2055949
20100121 44.30 44.43 43.05 43.07 2325014
20100122 42.95 43.16 42.16 42.19 1673091
20100125 42.47 42.77 42.32 42.38 924390
20100126 42.23 42.57 41.75 41.85 1224509
20100127 42.05 42.23 41.52 41.98 1289807
20100128 42.16 42.17 41.27 41.28 1848568
20100129 41.66 42.19 41.24 41.28 2081367
20100201 41.44 41.74 41.22 41.72 1367549
20100202 41.75 42.09 41.45 42.01 1391265
20100203 41.80 42.19 41.58 41.86 1264283
20100204 41.50 41.66 40.56 40.58 2085940
20100205 40.60 41.04 39.63 40.78 2976618
20100208 40.86 41.70 40.44 40.92 2019046
20100209 41.39 41.90 41.07 41.52 1674899
20100210 41.36 41.63 40.97 41.17 2171658
20100211 39.86 40.30 38.68 38.86 7089261
20100212 38.69 39.38 38.23 39.29 3615991
20100216 39.60 39.87 39.17 39.85 2375636
20100217 39.73 40.08 39.58 39.83 2840809
20100218 39.77 40.28 39.77 40.17 1506229
20100219 39.96 40.26 39.81 40.03 1812834
20100222 40.05 40.20 39.54 39.61 1970125
20100223 39.50 39.63 39.01 39.10 2362981
20100224 39.37 39.61 39.09 39.50 1891746
20100225 38.98 39.64 38.57 39.64 3458806
20100226 39.47 39.97 39.47 39.62 2286303
20100301 39.91 39.98 39.37 39.83 2671820
20100302 39.83 40.09 39.55 39.68 2768279
20100303 39.69 40.30 39.69 40.12 2351495
20100304 40.12 40.34 39.98 40.13 2129331
20100305 40.36 40.80 40.17 40.67 1703784
20100308 40.67 40.68 40.20 40.30 2087583
20100309 40.23 40.43 39.98 40.16 1713215
20100310 40.05 40.32 39.69 40.18 2055582
20100311 39.99 40.30 39.74 40.30 1289362
20100312 40.37 41.42 40.37 41.17 3187800
20100315 41.03 41.27 40.74 41.08 1403484
20100316 40.85 41.28 40.85 41.25 1304197
20100317 41.37 41.43 40.96 41.15 2133148
20100318 41.17 41.20 40.71 40.71 2724317
20100319 40.76 41.02 40.58 40.76 2466296
20100322 40.65 41.04 40.61 40.95 1384305
20100323 40.96 41.06 40.60 40.98 2134419
20100324 40.90 41.13 40.71 40.85 1939129
20100325 41.15 41.15 40.66 40.67 2046258
20100326 40.71 41.17 40.66 41.04 1705692
20100329 41.09 41.37 40.93 41.17 1491540
20100330 41.25 41.57 41.19 41.43 1507222
20100331 41.16 41.78 41.16 41.48 1870464
20100401 41.62 42.02 41.62 41.93 1526296
20100405 41.93 42.19 41.80 42.05 1415882
20100406 41.73 42.09 41.67 42.05 1680578
20100407 42.04 42.31 41.86 42.18 2772636
20100408 42.03 42.29 41.84 41.90 3457371
20100409 42.04 42.49 41.94 42.49 1597291
20100412 42.47 42.67 42.30 42.47 1784210
20100413 42.48 42.66 42.47 42.58 1373179
20100414 42.61 42.85 42.47 42.76 2212090
20100415 42.66 42.89 42.49 42.85 1765667
20100416 42.70 42.91 42.31 42.73 2380042
20100419 42.58 43.01 42.34 42.95 1540283
20100420 43.13 43.40 42.96 43.36 1471513
20100421 43.30 43.88 43.22 43.77 2570988
20100422 43.69 44.26 43.68 44.26 2792769
20100423 44.20 45.02 44.01 44.94 2765961
20100426 45.01 45.29 44.85 45.03 3167350
20100427 44.92 45.14 44.19 44.29 2590379
20100428 44.56 44.99 44.41 44.79 2262953
20100429 45.12 46.24 45.01 46.24 3164700
20100430 46.34 46.39 46.05 46.09 2607333
20100503 46.56 46.90 46.21 46.56 2614433
20100504 46.24 46.33 45.52 45.86 2763735
20100505 45.36 46.02 45.24 45.86 3395171
20100506 45.66 45.90 43.70 44.83 4461162
20100507 44.87 45.56 44.47 45.05 4968938
20100510 46.41 46.69 45.70 46.27 3428867
20100511 45.82 46.49 45.53 46.10 2502218
20100512 46.16 46.24 45.56 45.78 3594700
20100513 45.78 45.86 45.34 45.39 2096696
20100514 45.03 45.33 44.58 44.81 2537504
20100517 44.94 45.32 44.45 45.19 2527649
20100518 45.44 45.87 44.96 44.98 2153387
20100519 44.90 45.09 44.35 44.82 2576710
20100520 43.96 44.13 42.99 42.99 4042289
20100521 42.48 44.02 42.47 44.02 4074290
20100524 43.88 44.07 43.46 43.46 2327484
20100525 42.57 43.98 42.41 43.98 3912801
20100526 44.06 44.45 43.48 43.58 2282980
20100527 44.19 44.86 44.01 44.85 1589026
20100528 44.69 44.96 44.35 44.57 1704420
20100601 44.34 44.99 44.02 44.02 1874067
20100602 44.30 44.91 43.98 44.91 1638511
20100603 45.00 45.18 44.54 44.96 1743414
20100604 44.17 44.46 43.52 43.59 2434613
20100607 43.45 43.83 42.85 42.87 3374508
20100608 43.01 43.32 42.65 43.31 3818176
20100609 43.47 43.86 42.81 42.96 2708422
20100610 43.50 44.08 43.35 43.85 3709352
20100611 43.56 43.99 42.70 43.97 2893077
20100614 44.34 44.38 43.48 43.54 2691045
20100615 43.68 44.74 43.56 44.70 2624511
20100616 44.50 44.82 44.43 44.55 1232573
20100617 44.78 44.89 44.15 44.74 1665573
20100618 44.89 44.89 44.43 44.50 2208091
20100621 44.88 45.12 44.04 44.48 2087802
20100622 44.36 45.06 44.12 44.14 2606874
20100623 44.11 44.43 43.82 44.14 2051683
20100624 43.92 44.24 43.19 43.23 1770866
20100625 43.26 43.60 42.96 43.24 2865302
20100628 43.40 43.53 42.78 43.16 1810576
20100629 42.51 42.92 42.16 42.67 2918001
20100630 42.53 43.41 42.49 42.52 2990344
20100701 42.42 42.86 42.32 42.69 3653785
20100702 42.69 42.94 42.29 42.53 2674887
20100706 43.10 43.20 42.49 42.85 2146310
20100707 42.93 44.57 42.91 44.56 2535060
20100708 44.88 45.14 44.45 45.10 1806563
20100709 44.97 45.44 44.93 45.32 1414961
20100712 45.19 45.29 44.71 44.86 1552782
20100713 45.31 46.07 44.92 45.94 1671699
20100714 45.63 45.82 45.27 45.63 2143458
20100715 45.67 45.97 45.30 45.88 1505046
20100716 45.59 45.75 44.95 45.04 1620267
20100719 45.23 45.57 44.87 45.51 1768543
20100720 45.20 46.48 45.16 46.48 2373054
20100721 46.63 46.63 45.23 45.60 2150006
20100722 45.89 46.27 45.65 45.83 2854741
20100723 45.84 46.65 45.77 46.65 1988528
20100726 46.77 47.13 46.70 47.13 1806034
20100727 43.81 45.91 43.60 45.78 4807573
20100728 45.76 46.35 45.49 46.26 2342427
20100729 46.61 46.67 45.92 46.28 3634247
20100730 46.04 46.48 45.94 46.31 2713329
20100802 46.71 46.77 46.29 46.52 2028343
20100803 46.41 46.53 46.16 46.20 1624491
20100804 46.31 46.90 46.21 46.87 1710458
20100805 46.67 46.79 46.49 46.73 1383384
20100806 46.46 46.69 46.06 46.56 1290130
20100809 46.64 46.80 46.52 46.73 1013116
20100810 46.14 46.58 45.94 46.36 1273972
20100811 45.95 45.99 45.32 45.33 1405351
20100812 45.09 45.72 44.93 45.49 1717111
20100813 45.30 45.48 45.06 45.17 991254
20100816 44.96 45.37 44.81 45.19 1026211
20100817 45.58 46.01 45.34 45.81 1644768
20100818 45.67 45.67 45.35 45.50 1293932
20100819 45.30 45.30 44.49 44.59 1439357
20100820 44.22 44.96 44.22 44.93 1433971
20100823 45.13 45.14 44.23 44.24 1519726
20100824 43.83 44.30 43.62 43.97 1524162
20100825 43.94 44.27 43.72 44.09 2149161
20100826 44.20 44.39 43.92 44.03 1385496
20100827 44.28 45.10 43.90 45.09 1392677
20100830 44.92 45.04 44.55 44.65 1004984
20100831 44.52 45.04 44.15 44.88 1552782
20100901 45.48 46.19 45.26 46.03 1886615
20100902 46.20 46.54 45.93 46.54 994423
20100903 46.68 46.85 46.41 46.79 1378526
20100907 46.33 46.58 46.08 46.10 1178078
20100908 46.24 46.67 46.11 46.45 1283688
20100909 46.87 46.87 46.44 46.58 972561
20100910 46.68 46.87 46.13 46.20 1645402
20100913 46.52 46.69 46.34 46.49 1502934
20100914 46.44 47.11 46.43 46.91 1357509
20100915 46.78 47.28 46.63 47.24 1619422
20100916 47.03 47.65 46.87 47.49 1565455
20100917 47.46 47.79 47.20 47.64 1649581
20100920 47.79 48.11 47.60 48.08 1550615
20100921 48.08 48.43 47.81 48.17 1419011
20100922 48.22 48.40 47.84 47.98 997982
20100923 47.65 48.05 47.47 47.52 848164
20100924 47.95 48.39 47.91 48.39 1162645
20100927 48.46 48.46 47.99 48.14 1028935
20100928 48.13 48.16 47.40 48.08 1350471
20100929 47.98 48.26 47.72 48.03 965028
20100930 48.26 48.66 47.96 48.19 1206970
20101001 48.40 48.87 48.36 48.74 1416063
20101004 48.73 48.73 48.00 48.22 783730
20101005 48.68 49.54 48.60 49.49 1191598
20101006 49.35 49.54 49.23 49.54 955026
20101007 49.76 49.76 48.81 49.14 1031778
20101008 49.30 49.30 48.92 49.05 1012932
20101011 49.23 49.26 48.90 49.07 567899
20101012 48.96 49.32 48.55 49.26 884276
20101013 49.41 49.76 49.14 49.68 1209602
20101014 49.69 49.81 49.00 49.34 910702
20101015 49.68 49.83 49.08 49.45 1123164
20101018 49.40 49.40 49.06 49.13 1011985
20101019 48.67 48.94 48.08 48.21 1849409
20101020 48.36 49.08 48.19 48.59 1689905
20101021 48.80 49.12 48.71 48.96 1884048
20101022 48.97 49.11 48.72 48.97 1209707
20101025 49.12 49.76 49.02 49.50 1945112
20101026 49.26 49.26 46.21 46.82 4781870
20101027 46.64 47.31 46.21 47.08 2905508
20101028 47.38 47.52 46.48 46.74 1983962
20101029 46.66 47.03 46.41 46.84 1211181
20101101 46.97 47.35 46.64 46.84 1517872
20101102 47.27 47.55 46.90 46.94 1212550
20101103 47.04 47.11 46.46 47.01 1318781
20101104 47.44 47.48 46.67 47.05 2146940
20101105 47.03 47.49 46.84 47.16 1731808
20101108 46.91 47.46 46.86 47.18 1739914
20101109 47.12 47.29 46.16 46.37 1829195
20101110 46.38 46.90 46.16 46.64 1506712
20101111 46.40 47.04 46.36 47.01 1464177
20101112 46.81 46.83 46.26 46.43 1316886
20101115 46.51 46.75 45.79 45.82 1918791
20101116 45.45 45.52 44.89 45.22 2208426
20101117 45.29 45.56 45.12 45.34 1640422
20101118 45.67 46.92 45.61 46.44 2395620
20101119 46.43 46.78 46.22 46.61 1225815
20101122 46.37 46.72 45.77 46.61 808472
20101123 46.22 46.24 45.67 45.99 1162751
20101124 46.23 46.67 46.22 46.66 888487
20101126 46.31 46.55 46.02 46.33 343224
20101129 46.04 46.27 45.62 46.12 1147800
20101130 45.58 45.90 45.38 45.41 2099773
20101201 45.99 46.12 45.16 45.48 2216427
20101202 45.49 45.81 45.36 45.55 1491446
20101203 45.12 45.76 45.04 45.20 2033234
20101206 45.06 45.19 44.30 44.68 3353489
20101207 44.92 45.07 44.45 44.85 2817385
20101208 45.29 45.41 45.05 45.16 3349278
20101209 45.31 45.73 45.17 45.41 2644615
20101210 45.61 46.10 45.52 45.58 3631648
20101213 45.97 46.73 45.69 46.48 2617557
20101214 46.59 47.11 46.59 47.07 2660829
20101215 46.96 47.18 46.55 46.58 2039025
20101216 46.72 47.27 46.68 47.27 1991437
20101217 47.42 47.78 47.08 47.73 2114002
20101220 47.76 48.22 47.75 47.97 1537189
20101221 48.18 48.41 47.87 47.89 1054903
20101222 47.95 47.95 47.66 47.91 740373
20101223 47.88 48.02 47.79 47.90 776673
20101227 47.71 47.98 47.56 47.91 636089
20101228 47.93 48.17 47.56 48.05 872564
20101229 48.06 48.27 47.85 47.97 691169
20101230 47.90 48.23 47.86 48.12 599999
20101231 48.09 48.52 48.01 48.06 724741
20110103 48.26 48.36 48.11 48.15 1528376
20110104 48.19 48.19 46.96 47.43 1501099
20110105 47.33 47.78 47.15 47.52 1824127
20110106 47.56 47.71 47.09 47.29 1567089
20110107 47.43 47.46 46.77 46.94 1316871
20110110 46.86 47.32 46.51 47.18 1220876
20110111 47.28 47.45 46.63 46.71 1207971
20110112 46.88 47.37 46.68 47.20 1920437
20110113 47.26 47.26 46.58 46.74 1911415
20110114 46.71 46.91 46.25 46.54 1993457
20110118 46.68 46.86 46.22 46.80 1244062
20110119 46.70 47.41 46.70 47.39 2060287
20110120 47.34 47.50 47.08 47.28 1458190
20110121 47.80 48.21 47.54 47.79 1838290
20110124 47.81 48.23 47.51 48.01 1387058
20110125 47.97 48.01 47.29 47.64 1029199
20110126 47.80 48.13 47.67 48.09 808357
20110127 47.99 48.22 47.58 47.61 1046720
20110128 47.73 47.81 46.93 46.95 939918
20110131 47.14 47.51 47.05 47.36 1108409
20110201 47.56 48.31 47.41 48.25 1240285
20110202 48.12 48.28 47.61 47.71 808671
20110203 47.63 47.97 47.44 47.85 975169
20110204 47.80 48.09 47.62 47.93 1022380
20110207 47.97 48.21 47.88 48.10 863961
20110208 48.04 48.11 47.63 48.06 983247
20110209 48.03 48.03 47.27 47.46 748241
20110210 47.38 48.27 47.28 47.92 1123516
20110211 47.73 47.74 47.11 47.23 1310891
20110214 47.30 47.61 47.07 47.13 1257490
20110215 46.97 47.43 46.88 46.98 1413601
20110216 47.04 47.51 46.91 47.41 1580623
20110217 45.92 46.24 44.80 44.91 7641148
20110218 45.19 47.13 45.12 47.04 4468361
20110222 46.51 46.65 45.78 45.90 2374607
20110223 45.82 46.27 45.42 45.74 2532292
20110224 45.69 45.84 44.95 45.27 2475638
20110225 45.38 46.14 45.02 45.97 2275464
20110228 45.90 46.43 45.49 46.36 2716729
20110301 46.40 47.42 46.16 46.21 2472071
20110302 46.07 46.30 45.80 46.04 1497322
20110303 46.45 46.71 46.20 46.71 1867141
20110304 46.57 46.63 45.92 46.25 1159438
20110307 46.40 46.55 45.33 45.36 1758236
20110308 45.52 46.03 45.27 45.87 1495425
20110309 45.87 45.93 45.24 45.57 2023973
20110310 45.18 46.11 44.77 45.91 2902516
20110311 45.52 46.82 45.52 46.55 1770467
20110314 46.36 46.85 46.19 46.70 1657460
20110315 45.79 46.96 45.73 46.79 2216638
20110316 46.61 46.82 45.77 46.05 1804442
20110317 46.60 46.77 45.71 45.74 1980380
20110318 46.37 46.42 45.50 45.67 2716960
20110321 46.11 46.87 46.04 46.59 1802978
20110322 46.58 46.84 46.48 46.65 1582506
20110323 46.60 47.27 46.26 47.24 1432180
20110324 47.34 47.60 46.87 47.49 1689345
20110325 47.53 47.78 47.34 47.46 1273803
20110328 47.48 47.80 47.40 47.80 1640525
20110329 47.70 47.83 47.31 47.82 2113249
20110330 47.91 48.30 47.75 48.12 1356912
20110331 48.13 48.86 48.07 48.80 1712552
20110401 48.97 49.48 48.83 49.33 1768376
20110404 49.45 49.65 49.17 49.42 939593
20110405 49.38 49.98 49.24 49.75 1091906
20110406 49.85 50.05 49.26 49.50 1163620
20110407 49.55 49.74 49.03 49.24 1352835
20110408 49.55 49.64 48.91 49.28 888369
20110411 49.26 49.41 48.81 49.07 1043296
20110412 48.90 49.02 48.36 48.58 1173969
20110413 48.63 48.84 47.80 48.27 1407717
20110414 48.09 48.46 47.95 48.27 1144385
20110415 48.36 48.77 48.18 48.73 1359839
20110418 48.26 49.39 48.13 48.54 2150151
20110419 48.60 49.22 48.57 49.14 1868733
20110420 49.60 49.65 48.95 49.13 1148357
20110421 49.25 49.52 49.15 49.50 705113
20110425 49.40 49.84 49.26 49.75 1330150
20110426 49.73 50.07 49.02 49.48 1568080
20110427 49.64 50.49 49.31 50.46 1808519
20110428 50.31 50.70 50.17 50.60 1177105
20110429 50.57 50.63 50.17 50.47 927258
20110502 50.62 50.70 50.21 50.30 910009
20110503 50.22 50.34 49.67 49.98 1040578
20110504 50.02 50.08 49.49 49.91 1451833
20110505 49.71 49.95 49.02 49.43 1600487
20110506 49.82 50.41 49.50 49.63 1049464
20110509 49.76 50.32 49.59 50.19 834009
20110510 50.42 50.58 50.23 50.44 684101
20110511 50.31 50.38 49.49 49.81 815192
20110512 49.74 50.48 49.34 50.40 1702203
20110513 50.33 50.67 49.60 49.81 1002735
20110516 49.70 50.41 49.45 49.90 957783
20110517 49.72 49.79 49.02 49.13 1576652
20110518 49.33 50.64 49.05 50.57 1558149
20110519 50.57 50.93 50.24 50.39 2233259
20110520 50.39 50.40 49.66 50.11 1137590
20110523 49.79 50.50 49.63 50.38 1546963
20110524 50.47 50.96 50.30 50.40 1335063
20110525 50.28 50.93 50.14 50.79 1318232
20110526 50.64 51.10 50.28 50.99 1313528
20110527 50.85 51.66 50.84 51.65 1316142
20110531 51.81 52.50 51.66 52.50 2396130
20110601 52.13 52.61 51.88 51.92 2962103
20110602 51.92 52.24 51.67 51.97 2212561
20110603 51.50 51.93 51.37 51.75 2005156
20110606 51.62 52.04 51.36 51.54 1567766
20110607 51.75 51.87 51.54 51.75 1909085
20110608 51.66 51.66 51.22 51.25 1952991
20110609 51.40 52.43 51.37 52.03 2011010
20110610 51.87 52.10 51.38 51.46 2119208
20110613 51.49 51.92 51.38 51.69 1406777
20110614 52.07 53.12 52.05 52.75 2224583
20110615 52.46 52.78 52.20 52.52 1891418
20110616 52.64 52.64 51.47 52.12 2490320
20110617 52.47 52.57 51.66 51.77 2424281
20110620 51.77 52.14 51.58 52.03 1831679
20110621 52.25 52.72 52.18 52.66 1190102
20110622 52.39 52.73 52.27 52.31 966274
20110623 51.77 52.32 51.25 52.32 1746024
20110624 52.31 52.44 52.09 52.23 1039320
20110627 52.10 52.55 51.58 52.35 930011
20110628 52.51 52.85 52.42 52.84 949810
20110629 52.95 53.24 52.64 53.09 946996
20110630 53.25 54.17 53.07 54.11 1709345
20110701 54.15 54.53 53.88 54.47 1043384
20110705 54.48 54.68 53.95 54.12 1572526
20110706 54.16 54.55 54.09 54.34 1595763
20110707 54.67 54.88 54.22 54.36 1493228
20110708 53.81 54.29 53.67 54.22 1011706
20110711 53.76 54.06 53.54 53.74 1106843
20110712 53.66 53.93 53.38 53.55 1545642
20110713 53.86 54.33 53.67 53.82 977736
20110714 53.78 53.89 53.09 53.24 1480307
20110715 53.32 53.50 52.94 53.47 1394860
20110718 53.35 53.49 52.59 52.79 1422057
20110719 53.02 53.22 52.89 53.16 1277215
20110720 51.04 51.34 48.01 49.24 24159654
20110721 49.35 51.06 49.05 51.05 12588129
20110722 50.98 51.05 50.45 50.91 12240612
20110725 50.40 50.96 49.88 49.88 4232202
20110726 50.05 50.07 48.76 48.83 4716745
20110727 48.94 49.09 48.07 48.13 4984547
20110728 48.17 48.64 48.05 48.05 3360336
20110729 47.82 48.63 47.49 47.98 3861656
20110801 48.38 48.56 47.69 47.76 7542415
20110802 47.43 47.84 46.56 46.57 5206603
20110803 46.87 47.56 46.06 47.53 6332411
20110804 46.97 47.27 46.14 46.22 7826785
20110805 46.61 46.70 45.08 45.85 8430328
20110808 45.22 45.31 43.11 43.15 6784756
20110809 43.56 44.44 42.04 44.39 7378296
20110810 44.74 44.74 42.76 42.95 6918136
20110811 43.21 45.12 43.09 44.62 5549639
20110812 44.73 45.69 44.31 45.16 4489895
20110815 45.72 45.76 44.82 45.35 3484858
20110816 45.04 45.36 44.55 44.71 3268637
20110817 45.08 45.29 44.48 44.65 3680551
20110818 43.68 43.92 42.22 42.88 4119975
20110819 42.58 43.48 42.38 42.73 3912298
20110822 43.79 44.20 43.42 44.06 4700385
20110823 44.19 47.08 44.01 47.08 8947800
20110824 46.86 47.77 46.75 47.74 5493995
20110825 47.84 47.98 47.37 47.77 4405699
20110826 47.77 48.79 47.47 48.75 4926506
20110829 49.39 50.30 49.04 50.30 2691978
20110830 49.51 50.94 49.41 50.69 2861308
20110831 51.14 51.54 51.00 51.44 4335675
20110901 51.54 51.60 50.24 50.30 2543385
20110902 49.67 50.23 48.99 49.57 2292777
20110906 48.98 49.82 48.08 49.74 3133799
20110907 50.39 50.99 50.04 50.99 2304552
20110908 50.47 50.81 50.13 50.20 2519835
20110909 49.87 49.87 47.77 48.18 4111534
20110912 47.89 48.25 46.89 47.76 3947415
20110913 47.77 48.44 47.59 48.29 2752728
20110914 48.50 49.65 47.92 49.24 2556514
20110915 49.62 49.77 48.93 49.49 2180342
20110916 50.49 50.55 49.58 49.97 2477845
20110919 48.99 49.61 48.61 49.42 1779146
20110920 49.51 50.19 48.97 49.50 1514746
20110921 49.05 49.57 48.33 48.37 2641823
20110922 47.63 47.79 46.69 47.37 6291191
20110923 47.22 47.86 46.85 47.22 2614303
20110926 47.69 48.45 47.02 48.41 2550228
20110927 49.49 50.00 48.67 49.20 2731445
20110928 49.35 49.46 47.29 47.45 3213305
20110929 48.28 48.52 46.87 47.50 2625414
20110930 46.64 47.92 46.61 47.08 3047147
20111003 46.18 47.68 46.18 46.29 3344052
20111004 45.74 47.92 45.52 47.85 5192466
20111005 47.82 48.94 47.42 48.74 2828648
20111006 48.83 49.48 47.76 48.23 3793719
20111007 48.63 49.09 47.66 48.39 4092909
20111010 49.14 49.99 48.91 49.95 2405462
20111011 49.65 50.75 49.60 50.31 1943748
20111012 50.69 51.40 50.31 50.82 3898192
20111013 50.53 50.95 49.50 50.69 2675470
20111014 50.44 50.86 50.23 50.83 2762911
20111017 50.82 50.85 50.02 50.41 2754603
20111018 50.41 51.60 49.82 51.31 3513845
20111019 51.41 51.79 50.85 51.21 2265369
20111020 51.07 51.49 50.44 51.23 2050193
20111021 51.80 51.96 51.24 51.92 2345852
20111024 51.98 52.58 51.62 52.32 2293720
20111025 52.37 52.61 50.67 50.71 2546385
20111026 51.18 51.73 50.45 51.57 2695720
20111027 52.45 53.51 51.97 53.15 3675643
20111028 53.01 53.54 52.72 52.96 1963687
20111031 52.38 52.54 51.83 51.84 2191013
20111101 50.70 51.33 50.27 50.53 2606929
20111102 51.69 52.54 51.52 52.15 3499618
20111103 52.59 53.63 52.30 53.55 2828751
20111104 53.14 53.26 52.09 52.99 2584706
20111107 53.12 53.65 52.71 53.62 2104195
20111108 53.72 54.16 53.13 54.07 1660031
20111109 52.84 52.95 51.66 51.82 2772880
20111110 52.30 52.87 51.85 52.69 2566532
20111111 53.07 54.13 53.00 54.10 1893484
20111114 54.22 54.22 53.47 53.57 1800124
20111115 53.46 53.93 53.19 53.58 2009484
20111116 52.98 53.75 52.81 52.87 1486084
20111117 52.54 53.01 51.83 52.16 1835537
20111118 52.39 52.56 51.94 52.21 3330967
20111121 51.43 51.76 51.05 51.14 3132926
20111122 51.19 51.57 50.76 51.05 3058466
20111123 50.59 51.18 50.33 50.73 3694024
20111125 50.47 51.57 50.41 51.53 2080932
20111128 52.65 53.35 52.56 53.31 3865791
20111129 53.34 53.65 53.02 53.41 3756541
20111130 54.89 55.46 54.65 54.91 16271317
20111201 53.87 54.42 52.65 53.56 11181040
20111202 54.84 55.13 53.67 53.77 3650823
20111205 54.36 54.54 52.95 53.18 3177893
20111206 53.35 53.68 53.01 53.52 2652104
20111207 53.43 53.49 53.20 53.34 4186997
20111208 53.35 53.83 53.30 53.37 8356858
20111209 53.22 54.29 52.96 53.83 4959532
20111212 53.54 53.56 53.08 53.26 2669550
20111213 53.28 53.52 52.39 52.64 2830517
20111214 52.34 52.83 52.00 52.08 2855441
20111215 52.59 52.62 52.06 52.34 2074078
20111216 52.75 53.42 52.67 52.89 3802004
20111219 53.11 53.20 52.22 52.30 2275036
20111220 52.79 53.74 52.48 53.62 2810685
20111221 53.93 54.38 53.79 54.27 2696147
20111222 54.35 54.58 53.92 54.44 2037372
20111223 54.67 55.04 54.29 55.00 1107823
20111227 55.04 55.49 54.92 55.33 1294581
20111228 55.33 55.33 54.52 54.65 1524796
20111229 54.72 55.77 54.68 55.70 2298523
20111230 55.62 56.18 55.53 55.87 1265921
20120103 56.36 56.62 55.78 56.08 2209645
20120104 55.88 56.40 55.83 56.12 1749940
20120105 55.97 56.35 55.52 56.26 1757907
20120106 56.29 56.57 55.92 56.34 1173938
20120109 56.52 56.60 56.04 56.59 1541350
20120110 56.94 57.39 56.74 56.91 1969704
20120111 56.84 57.54 56.48 57.34 1634988
20120112 57.48 57.87 57.25 57.81 1609949
20120113 57.57 57.80 57.39 57.69 1627538
20120117 58.08 58.16 57.47 57.64 1613674
20120118 57.65 58.59 57.51 58.51 1655578
20120119 58.46 58.57 58.05 58.13 2895632
20120120 58.19 58.75 58.14 58.36 1949425
20120123 58.43 58.78 58.21 58.39 1250815
20120124 58.26 59.33 58.26 58.95 2411613
20120125 58.51 59.07 58.43 58.90 2207575
20120126 59.20 59.36 58.50 58.72 2111558
20120127 58.64 58.84 58.37 58.48 1822057
20120130 57.89 58.34 57.55 58.25 2096348
20120131 58.57 58.75 58.05 58.41 1513414
20120201 58.81 59.13 58.42 58.58 1972498
20120202 58.71 58.84 58.46 58.47 1629711
20120203 59.02 59.58 58.82 59.47 1476476
20120206 59.24 59.52 59.15 59.24 1473579
20120207 59.02 59.75 59.02 59.61 1234777
20120208 59.53 60.02 59.40 59.79 1678548
20120209 59.84 59.84 59.13 59.58 1219361
20120210 58.81 59.28 58.54 59.15 1777255
20120213 59.53 59.65 58.77 59.39 1430951
20120214 59.38 59.71 58.99 59.26 1674926
20120215 59.57 59.87 59.23 59.64 1833438
20120216 59.56 60.08 59.41 59.90 1310515
20120217 60.01 60.15 59.69 59.78 1158625
20120221 59.63 60.15 59.29 59.58 1477718
20120222 59.65 59.97 59.34 59.86 1755320
20120223 59.89 60.15 59.72 60.09 1561216
20120224 60.18 60.63 60.05 60.59 1318792
20120227 60.22 60.75 59.83 60.52 1493238
20120228 58.72 59.85 58.53 59.68 2754192
20120229 58.92 59.17 57.87 57.99 4620637
20120301 57.71 58.35 57.71 58.10 2824654
20120302 58.20 58.40 57.55 57.75 2637884
20120305 57.67 57.94 57.19 57.60 2586116
20120306 57.07 57.68 56.97 57.54 2686352
20120307 57.72 57.80 57.29 57.56 2128766
20120308 58.31 58.40 57.43 57.53 1788357
20120309 57.70 58.06 57.36 57.90 1715553
20120312 57.78 58.07 57.42 57.44 1125277
20120313 57.68 58.30 57.57 58.21 1878384
20120314 57.94 58.49 57.69 58.01 2112576
20120315 57.95 58.08 57.65 58.01 1385869
20120316 58.38 58.46 58.03 58.25 3325714
20120319 58.03 58.63 58.03 58.39 991217
20120320 58.21 58.75 58.11 58.66 1678119
20120321 58.61 58.76 58.28 58.34 1624083
20120322 57.92 58.35 57.44 58.20 1901277
20120323 58.28 58.62 57.82 58.44 1347919
20120326 58.70 59.85 58.67 59.82 1704622
20120327 59.74 59.90 59.38 59.58 1658423
20120328 59.64 59.68 59.07 59.58 1543440
20120329 59.30 59.92 59.12 59.84 1154255
20120330 60.12 60.19 59.74 59.85 1375453
20120402 59.72 60.53 59.60 60.43 1325748
20120403 60.44 60.44 59.87 60.30 1174364
20120404 59.94 59.95 59.47 59.62 905728
20120405 59.48 59.87 59.40 59.64 1138580
20120409 58.90 59.50 58.63 59.38 1467851
20120410 59.18 59.33 58.00 58.11 1422477
20120411 58.80 59.00 58.35 58.46 1281199
20120412 58.57 60.04 58.56 59.95 1466717
20120413 59.88 60.09 59.65 59.74 1422787
20120416 59.98 60.20 59.66 59.92 1225306
20120417 60.18 60.98 60.05 60.68 2148153
20120418 60.54 60.75 60.23 60.56 1739683
20120419 60.61 60.84 60.10 60.37 1467851
20120420 60.43 60.64 60.22 60.34 1596652
20120423 59.84 60.17 59.36 60.16 1405771
20120424 60.04 60.28 59.71 60.23 1144561
20120425 60.58 60.79 60.40 60.79 1523435
20120426 60.63 61.29 60.49 61.06 1015039
20120427 61.29 62.20 61.12 61.88 1467026
20120430 61.83 61.87 61.16 61.76 1662547
20120501 61.58 62.55 61.09 62.39 1795988
20120502 62.04 62.16 61.28 62.07 1674303
20120503 62.06 62.35 61.76 62.17 1647182
20120504 61.80 62.05 61.42 61.59 1162608
20120507 61.50 63.36 61.10 62.99 2808862
20120508 62.67 62.97 62.09 62.92 1449186
20120509 62.30 63.28 62.18 62.69 1914270
20120510 63.11 63.24 62.67 62.85 964509
20120511 62.57 63.10 62.57 62.75 767750
20120514 62.29 62.62 61.96 62.31 908719
20120515 62.33 62.64 61.98 62.31 1013698
20120516 62.60 63.17 62.31 62.67 1560971
20120517 62.78 62.99 60.83 60.83 1750408
20120518 61.15 61.82 60.71 60.98 1913755
20120521 60.99 62.54 60.96 62.41 1363904
20120522 62.59 63.55 62.54 62.86 1965007
20120523 62.56 63.03 61.52 62.83 1443721
20120524 63.06 63.61 62.82 63.12 2116907
20120525 63.09 63.28 62.26 62.40 1550350
20120529 62.84 63.03 62.31 62.47 2180328
20120530 62.06 62.35 61.90 61.90 1737312
20120531 61.81 61.92 61.10 61.30 2039255
20120601 60.37 60.86 59.84 60.04 2079886
20120604 60.12 60.53 59.59 60.38 2021003
20120605 60.14 60.89 59.97 60.73 1145902
20120606 61.00 62.94 61.00 62.94 1891583
20120607 63.31 64.10 63.19 63.68 2422460
20120608 63.47 64.61 63.16 64.52 1494457
20120611 64.87 65.35 63.54 63.58 2370074
20120612 63.76 64.64 63.40 64.59 1594589
20120613 64.53 64.93 64.07 64.25 1266040
20120614 64.25 65.07 64.06 64.84 1517866
20120615 65.45 65.65 65.05 65.19 1889524
20120618 65.00 65.52 64.77 65.13 1330933
20120619 65.42 65.85 65.22 65.51 1302556
20120620 65.52 65.78 64.27 64.53 1328157
20120621 64.63 64.83 63.19 63.24 1437140
20120622 63.79 64.99 63.52 64.71 6132778
20120625 63.93 64.53 63.84 64.31 1345841
20120626 64.49 64.97 63.88 64.81 1494305
20120627 65.04 65.57 64.87 65.06 1022901
20120628 64.70 64.95 64.13 64.82 1011283
20120629 65.48 66.67 65.48 66.65 1526280
20120702 66.80 66.98 66.15 66.89 1385630
20120703 66.90 67.07 66.35 67.07 636319
20120705 66.89 66.95 66.38 66.74 908160
20120706 66.22 66.37 65.74 65.96 854079
20120709 65.90 66.32 65.79 66.09 882456
20120710 66.39 66.76 65.44 65.64 1307183
20120711 65.63 65.72 64.93 65.32 1164888
20120712 64.92 65.78 64.40 65.49 1252588
20120713 65.61 65.97 65.40 65.84 1177020
20120716 65.67 65.94 65.31 65.63 844826
20120717 65.81 66.43 65.45 66.27 1077598
20120718 65.92 66.09 65.53 66.01 1054465
20120719 66.02 66.25 65.52 66.07 1224623
20120720 65.65 65.90 65.29 65.39 2417476
20120723 64.65 65.14 64.48 64.79 930265
20120724 64.84 64.84 63.28 63.62 1554760
20120725 63.83 64.23 63.51 63.63 1525663
20120726 64.44 65.00 63.87 64.19 1128491
20120727 64.62 65.49 64.43 65.33 2002825
20120730 65.34 66.56 65.30 66.28 1400641
20120731 63.14 64.30 59.97 63.66 4928513
20120801 63.97 64.22 63.38 63.90 2070991
20120802 63.49 63.49 61.60 61.74 3370565
20120803 62.44 62.78 62.01 62.65 2559154
20120806 62.54 63.01 62.45 62.67 1140932
20120807 62.61 62.93 62.12 62.71 1339364
20120808 62.71 62.94 62.36 62.42 962549
20120809 62.42 62.91 62.31 62.76 1108956
20120810 62.71 63.63 62.69 63.55 1099600
20120813 63.33 63.42 62.77 63.33 717748
20120814 63.59 63.59 62.84 63.02 899009
20120815 62.89 63.39 62.73 63.31 969849
20120816 63.43 65.02 63.30 64.94 1118107
20120817 64.60 65.09 64.50 64.96 944556
20120820 64.77 65.03 64.17 64.32 666957
20120821 64.52 64.65 63.91 64.04 675799
20120822 63.88 65.46 63.48 65.45 1767277
20120823 64.82 65.56 64.79 64.96 1570799
20120824 64.74 64.99 64.51 64.70 892121
20120827 64.81 64.81 64.28 64.34 747872
20120828 64.08 64.08 63.00 63.24 1537487
20120829 63.36 63.54 62.88 63.34 986196
20120830 63.01 63.10 62.19 62.26 1267805
20120831 62.60 62.72 61.99 62.28 1527308
20120904 62.29 62.50 61.50 61.73 1327026
20120905 61.73 62.27 61.26 62.15 1507260
20120906 62.55 63.26 62.48 63.16 1372573
20120907 63.39 63.63 63.08 63.47 1111116
20120910 63.48 63.61 62.79 62.86 981878
20120911 62.88 62.99 62.39 62.44 1059503
20120912 62.56 62.78 62.01 62.38 1013442
20120913 62.58 63.70 62.17 63.12 1429223
20120914 63.23 63.64 62.55 62.56 2099868
20120917 62.63 62.65 62.23 62.29 1860229
20120918 62.29 62.51 61.99 62.08 1620487
20120919 62.26 62.33 62.00 62.04 1278350
20120920 61.76 62.19 61.59 62.02 1358708
20120921 62.10 62.63 61.71 62.55 5622300
20120924 62.31 63.11 62.25 62.92 1946839
20120925 63.12 63.36 62.17 62.22 1528034
20120926 62.35 63.02 62.23 62.73 1472583
20120927 62.87 63.59 62.42 63.52 1613312
20120928 63.25 63.45 62.89 63.23 1512147
20121001 63.41 64.11 63.06 63.35 1100619
20121002 63.51 63.54 62.82 63.23 783184
20121003 63.27 63.43 62.70 62.85 920326
20121004 63.18 63.61 63.11 63.32 671872
20121005 63.72 64.05 63.12 63.41 1065975
20121008 63.36 63.44 63.00 63.31 787284
20121009 63.39 63.63 62.57 62.59 1012676
20121010 62.51 62.57 61.87 62.08 1125219
20121011 62.76 63.07 62.12 62.12 890294
20121012 63.63 64.82 61.89 64.63 3912436
20121015 65.13 66.66 65.11 66.22 3517512
20121016 66.50 67.14 66.42 67.10 2066044
20121017 66.89 69.03 66.89 67.71 1687213
20121018 67.48 68.27 67.48 68.18 1288190
20121019 67.98 68.22 66.84 67.39 2218868
20121022 67.31 68.07 67.22 68.04 1585330
20121023 67.27 67.86 66.84 67.49 1374595
20121024 67.67 67.80 67.15 67.31 1059210
20121025 67.56 68.05 67.14 67.51 772934
20121026 67.50 67.87 67.05 67.87 1502307
20121031 67.67 68.01 66.83 67.90 1593223
20121101 67.86 69.22 67.24 69.09 2036627
20121102 69.27 69.55 68.74 68.89 1394275
20121105 68.94 69.15 68.36 69.02 793536
20121106 69.20 69.83 68.92 69.62 1445626
20121107 69.08 69.42 68.39 68.76 1159043
20121108 68.67 69.24 68.30 68.33 905464
20121109 68.29 68.59 67.86 68.17 1105949
20121112 68.34 68.59 67.69 67.73 928833
20121113 67.52 68.19 67.42 67.56 901774
20121114 67.78 67.78 66.54 66.60 942875
20121115 66.61 67.26 66.50 67.03 997097
20121116 66.95 67.47 66.31 67.29 1313712
20121119 68.00 68.29 67.52 68.29 1211829
20121120 68.29 68.66 67.37 68.61 1056853
20121121 68.60 68.61 67.87 68.00 890807
20121123 68.17 68.72 68.06 68.64 482046
20121126 67.74 68.38 67.57 68.11 1370700
20121127 68.13 68.74 67.87 68.33 1398580
20121128 67.99 69.25 67.74 69.24 1364345
20121129 69.37 70.25 69.35 70.06 1374390
20121130 69.94 70.51 69.77 70.32 2158292
20121203 70.25 70.38 69.64 69.78 1760704
20121204 69.77 70.39 69.65 70.12 1524037
20121205 70.03 70.28 69.31 69.43 1786533
20121206 69.44 70.66 69.40 70.63 1106974
20121207 70.69 71.02 70.18 70.95 1579590
20121210 70.72 70.98 69.91 70.28 1293622
20121211 70.36 70.97 70.01 70.76 1269740
20121212 70.95 70.96 68.58 68.79 2388296
20121213 68.90 69.15 68.65 68.96 1448496
20121214 68.87 69.36 68.54 69.03 1043810
20121217 69.20 69.57 68.78 69.57 1582113
20121218 69.59 70.39 69.33 70.35 1015409
20121219 70.22 70.63 69.77 70.28 1455838
20121220 70.58 70.71 70.14 70.70 1048612
20121221 69.44 70.32 69.44 69.69 1791855
20121224 69.58 70.75 69.52 70.55 607876
20121226 70.64 70.96 70.17 70.30 1083654
20121227 70.40 70.74 69.34 70.28 711266
20121228 69.72 70.08 69.20 69.28 634132
20121231 69.16 70.39 68.84 70.38 907217
20130102 71.39 72.76 71.22 72.76 1566277
20130103 72.70 73.16 72.29 72.53 1083143
20130104 72.66 72.96 72.43 72.78 635358
20130107 72.66 72.78 71.92 72.33 815576
20130108 70.77 72.00 70.77 71.70 1162320
20130109 71.91 72.14 71.49 71.82 1067308
20130110 71.97 72.05 71.28 71.60 1052085
20130111 71.95 71.96 71.03 71.27 847247
20130114 71.37 71.53 71.01 71.39 794632
20130115 71.00 71.84 70.93 71.58 738442
20130116 71.43 71.50 71.12 71.30 806585
20130117 71.61 72.20 71.38 71.77 672955
20130118 72.05 72.31 71.47 72.26 961466
20130122 72.07 72.63 71.91 72.59 1123805
20130123 72.43 72.45 71.59 71.84 1114712
20130124 71.91 72.16 71.47 71.62 917842
20130125 71.87 71.96 71.24 71.88 751927
20130128 71.83 72.14 71.02 71.11 787072
20130129 70.92 71.47 70.50 71.34 575286
20130130 71.44 71.45 70.64 70.71 774097
20130131 70.51 71.42 70.47 70.87 1224130
20130201 71.25 72.42 70.92 72.31 1016532
20130204 71.94 72.06 71.38 71.73 2062181
20130205 72.12 72.95 71.87 72.74 895570
20130206 72.45 72.80 72.13 72.49 865943
20130207 72.26 72.38 71.24 71.88 863695
20130208 71.90 72.89 71.87 72.82 777060
20130211 72.63 72.96 72.23 72.49 623303
20130212 72.38 72.91 72.32 72.88 728328
20130213 73.11 73.27 72.54 73.09 706260
20130214 72.88 73.55 72.69 73.24 1078035
20130215 73.62 74.29 73.37 73.62 2038990
20130219 73.63 74.17 73.22 74.09 994056
20130220 74.08 74.36 73.12 73.23 1262033
20130221 72.93 72.93 72.05 72.41 1268775
20130222 72.79 73.36 72.70 73.12 1069147
20130225 73.41 73.76 71.25 71.26 1474636
20130226 70.78 74.37 70.50 74.23 1820972
20130227 74.47 76.13 74.37 75.67 1769175
20130228 75.66 76.03 74.89 74.93 2300428
20130301 74.83 75.66 74.11 75.37 1489456
20130304 75.05 75.91 74.80 75.91 749974
20130305 76.27 76.58 75.73 75.87 882184
20130306 76.19 76.62 75.90 76.25 988421
20130307 76.44 76.78 76.07 76.51 1125928
20130308 76.62 76.97 76.28 76.72 713102
20130311 76.73 77.49 76.61 77.37 852849
20130312 77.29 78.04 77.29 78.00 1035785
20130313 78.01 78.68 77.75 78.49 1361218
20130314 78.83 78.86 78.05 78.50 1109428
20130315 78.24 78.50 77.89 78.19 1726783
20130318 77.53 77.72 77.20 77.34 892981
20130319 77.49 77.91 76.88 77.75 911010
20130320 78.16 78.54 77.72 77.93 740094
20130321 77.32 77.86 76.89 77.41 668386
20130322 77.55 78.35 77.27 78.02 891453
20130325 78.30 79.22 77.84 78.28 1162903
20130326 78.60 78.76 77.20 77.44 1090890
20130327 76.76 77.42 76.42 76.91 1541098
20130328 77.24 78.89 77.24 78.72 1328624
20130401 78.54 78.81 77.84 78.05 745288
20130402 78.44 78.87 78.18 78.74 724510
20130403 78.71 78.82 77.51 78.11 1122363
20130404 78.33 78.65 77.83 78.39 1152004
20130405 77.55 78.03 77.30 77.89 895935
20130408 77.80 78.58 77.48 78.58 720639
20130409 79.15 79.74 78.55 79.10 1241944
20130410 79.51 80.83 79.21 80.81 916205
20130411 80.81 81.72 80.64 81.46 1708755
20130412 81.25 81.27 80.25 80.72 656163
20130415 80.50 80.90 79.06 79.06 1333717
20130416 79.85 80.62 79.66 80.43 1371098
20130417 79.86 80.39 78.83 80.07 966420
20130418 80.18 80.39 79.37 79.85 1017552
20130419 80.13 81.13 80.09 80.73 1238888
20130422 80.65 81.88 80.44 81.51 1237462
20130423 81.75 82.59 81.49 82.26 1346653
20130424 82.64 82.67 81.77 81.77 745390
20130425 82.01 82.74 81.83 82.20 756798
20130426 82.20 82.34 81.36 81.43 649033
20130429 81.34 81.77 80.85 81.73 1557802
20130430 81.54 83.16 81.38 83.08 1929072
20130501 83.20 83.61 82.46 82.71 1577053
20130502 82.64 83.02 82.44 82.73 1300919
20130503 83.51 84.09 83.21 84.02 1200488
20130506 84.17 84.18 83.47 83.79 580687
20130507 84.19 85.58 84.19 85.58 1385766
20130508 85.50 85.50 84.93 85.29 646793
20130509 85.20 85.59 84.98 85.20 755576
20130510 85.14 85.75 84.93 85.22 582215
20130513 85.15 85.98 84.93 85.39 886564
20130514 85.60 86.39 85.38 86.37 1103724
20130515 86.20 87.59 86.06 87.51 726750
20130516 87.18 87.33 86.47 86.55 851118
20130517 86.61 87.47 86.20 87.47 1148744
20130520 87.26 87.28 86.42 86.47 840932
20130521 86.61 87.84 86.49 87.43 1031405
20130522 87.38 87.59 85.43 85.84 1158523
20130523 85.16 86.02 85.11 85.60 1231656
20130524 85.17 85.74 84.48 85.55 871999
20130528 86.33 86.40 85.27 85.47 1207210
20130529 85.04 85.27 83.90 84.47 1114724
20130530 84.57 84.87 83.89 83.90 1325772
20130531 83.46 84.03 82.89 82.93 2867277
20130603 83.18 83.19 81.73 82.22 2364409
20130604 82.21 84.35 82.18 82.98 2178112
20130605 82.62 83.09 81.97 81.99 1319253
20130606 81.99 82.56 81.63 82.56 1383831
20130607 82.77 83.27 82.45 83.20 1414184
20130610 83.45 83.89 82.93 83.07 1340643
20130611 82.38 83.31 82.00 82.17 857637
20130612 82.80 83.33 82.32 82.71 1714051
20130613 82.51 83.33 81.88 83.21 1316809
20130614 83.06 83.38 82.65 82.72 912804
20130617 83.31 85.00 83.30 84.98 1504613
20130618 85.03 85.50 84.75 85.38 1016620
20130619 85.37 85.47 84.27 84.35 864960
20130620 83.88 83.98 82.53 82.68 1224251
20130621 82.98 83.04 81.64 82.47 2348648
20130624 81.71 83.44 81.29 82.62 1309274
20130625 83.38 83.55 82.66 83.10 1438586
20130626 83.68 84.66 83.55 84.59 800151
20130627 85.14 85.27 83.83 84.37 1091383
20130628 84.31 84.97 83.85 83.86 1473530
20130701 84.21 85.58 84.15 85.00 1335685
20130702 84.49 85.34 84.37 84.79 1379872
20130703 84.71 84.97 84.35 84.49 886901
20130705 85.09 85.29 84.25 85.15 593942
20130708 85.50 86.04 85.31 85.51 614970
20130709 86.05 87.09 85.97 87.08 884870
20130710 86.86 87.55 86.56 87.28 828695
20130711 87.92 88.54 87.92 88.50 1137704
20130712 88.43 88.88 88.05 88.88 839057
20130715 88.80 89.41 88.55 89.36 769372
20130716 89.42 89.99 89.34 89.90 1314861
20130717 90.09 90.38 89.72 90.21 1089961
20130718 90.32 91.07 90.15 91.04 806856
20130719 91.19 92.02 90.83 91.95 1745461
20130722 91.58 92.88 91.58 92.81 1289669
20130723 93.20 93.71 92.70 93.30 1462153
20130724 93.52 93.52 92.09 92.22 1197332
20130725 92.05 92.33 91.65 92.08 1294849
20130726 91.65 91.84 90.70 91.54 916156
20130729 91.43 91.66 90.07 90.67 1283371
20130730 91.00 93.40 90.99 92.29 1209420
20130731 92.53 93.49 90.64 90.71 1518530
20130801 91.42 92.69 91.39 92.58 1277479
20130802 92.43 92.43 91.34 92.16 768255
20130805 92.06 92.06 90.57 91.02 722645
20130806 91.05 92.20 90.97 92.05 795682
20130807 91.88 92.13 91.01 91.85 859474
20130808 92.14 92.46 91.57 91.60 652859
20130809 91.65 92.54 91.16 91.59 932917
20130812 91.45 91.94 90.89 91.35 733921
20130813 91.37 91.98 90.90 91.70 466459
20130814 91.82 92.16 91.33 91.58 661392
20130815 90.92 91.12 89.83 90.77 1272400
20130816 90.51 90.75 89.90 90.28 954452
20130819 89.79 90.71 89.72 89.81 723356
20130820 89.74 89.88 89.10 89.19 1007071
20130821 89.16 90.14 88.85 89.28 724677
20130822 89.22 90.28 88.78 90.12 562452
20130823 90.23 90.43 89.43 90.28 540206
20130826 90.40 91.67 90.35 91.00 926010
20130827 90.24 90.45 89.15 89.19 721832
20130828 89.38 89.80 89.06 89.42 675816
20130829 89.41 90.70 89.08 90.21 827375
20130830 90.46 90.79 89.70 89.93 985333
20130903 91.10 91.55 90.52 91.14 1155684
20130904 91.07 92.46 91.04 92.27 1283066
20130905 91.97 92.41 91.55 91.67 762160
20130906 91.79 92.05 90.69 91.29 940333
20130909 91.32 92.35 91.32 92.33 640873
20130910 92.54 93.94 92.54 93.91 967251
20130911 93.77 94.87 93.39 94.60 891269
20130912 94.58 94.67 93.62 94.51 807465
20130913 94.57 94.61 93.77 94.43 695478
20130916 95.61 96.05 94.73 95.57 690310
20130917 95.67 95.71 94.70 95.00 922474
20130918 95.11 98.02 94.73 97.69 1187775
20130919 97.73 98.14 97.03 97.50 759625
20130920 97.60 97.99 96.83 96.83 1827112
20130923 97.00 97.70 96.47 97.07 790431
20130924 97.22 97.53 96.82 97.06 696897
20130925 97.28 97.65 96.99 97.33 621299
20130926 97.60 98.00 96.92 97.81 550971
20130927 97.47 97.74 96.73 96.82 639135
20130930 96.46 97.72 95.97 97.46 964123
20131001 97.57 98.26 97.42 98.17 720508
20131002 97.97 98.20 97.36 98.20 777764
20131003 97.83 97.91 95.77 96.47 1126770
20131004 96.45 98.10 96.22 98.03 740979
20131007 97.21 97.21 95.94 95.99 964123
20131008 95.95 96.24 95.31 95.63 1098193
20131009 95.73 96.66 95.17 96.34 1248881
20131010 97.39 98.08 96.97 97.53 987634
20131011 97.55 99.01 97.46 98.70 971318
20131014 98.17 99.56 97.82 99.38 654538
20131015 99.08 99.49 97.98 98.31 712503
20131016 99.04 100.59 98.91 100.50 777764
20131017 100.16 101.09 99.40 100.95 958246
20131018 101.07 102.38 100.92 102.14 784959
20131021 101.71 102.26 101.02 101.27 680784
20131022 101.25 102.99 101.25 102.88 745741
20131023 102.80 102.80 101.64 101.92 771076
20131024 102.00 103.61 102.00 103.54 812421
20131025 103.61 103.92 102.90 103.79 815158
20131028 103.79 104.23 101.54 101.90 1886597
20131029 101.84 106.09 101.84 106.06 1789516
20131030 106.06 106.91 104.71 104.96 1319513
20131031 104.97 105.80 104.42 104.60 1114711
20131101 104.80 105.72 103.76 104.30 1074480
20131104 104.82 105.19 104.26 104.56 610253
20131105 104.07 104.58 103.46 103.93 768137
20131106 104.52 105.57 104.19 104.99 557659
20131107 104.99 105.32 103.15 103.24 651194
20131108 103.43 105.18 103.15 105.15 732770
20131111 105.08 105.16 104.38 104.59 497972
20131112 104.41 105.08 103.67 105.03 698417
20131113 104.60 104.93 103.31 104.89 764286
20131114 105.31 105.82 104.75 105.62 717266
20131115 105.91 106.44 105.56 106.19 1211083
20131118 106.40 106.47 105.30 105.66 722637
20131119 105.29 105.79 104.81 105.17 729527
20131120 105.32 105.75 104.80 105.18 501316
20131121 105.71 106.34 105.15 106.00 682710
20131122 106.05 106.13 105.34 106.04 583906
20131125 106.07 106.47 104.57 105.07 817691
20131126 105.31 106.71 104.90 106.56 1733983
20131127 106.52 106.52 105.40 105.55 782527
20131129 105.75 106.35 105.45 105.76 423489
20131202 105.49 105.57 104.26 104.35 969292
20131203 103.87 104.39 101.85 102.28 1610757
20131204 101.98 102.61 101.20 102.05 1234086
20131205 101.87 102.31 101.28 101.69 1229627
20131206 102.92 104.33 102.55 104.30 1520364
20131209 104.93 104.94 103.76 104.36 1264183
20131210 103.84 104.65 103.52 103.66 1092923
20131211 103.63 103.86 101.87 101.88 1130823
20131212 101.86 102.19 101.39 101.48 1159198
20131213 101.80 102.21 101.36 101.50 831170
20131216 101.75 101.88 100.91 101.02 1248675
20131217 101.60 101.61 100.31 100.98 1581688
20131218 101.31 103.01 100.63 102.98 1101724
20131219 102.59 102.90 101.73 101.86 932741
20131220 101.57 103.46 101.47 103.14 1615344
20131223 103.94 103.94 102.76 103.18 880288
20131224 103.03 103.86 102.74 103.82 373642
20131226 103.92 103.96 103.25 103.60 694326
20131227 103.98 104.19 103.23 103.37 507656
20131230 103.27 103.44 102.85 103.01 801052
20131231 103.19 103.34 102.77 103.17 908384
20140102 102.49 103.32 102.32 102.69 823590
20140103 103.00 103.18 102.69 102.82 560413
20140106 100.34 101.60 100.15 101.20 1675175
20140107 101.40 102.74 101.27 102.24 1012382
20140108 102.06 103.41 101.73 103.04 1221084
20140109 103.89 103.97 102.79 103.89 1104251
20140110 104.63 104.88 103.83 104.28 868261
20140113 103.80 104.17 101.81 102.01 989844
20140114 102.22 103.27 101.54 103.23 1158827
20140115 103.17 103.37 102.02 102.53 1091517
20140116 102.56 103.55 102.53 103.35 802366
20140117 103.55 103.59 102.83 103.05 893528
20140121 103.45 103.58 101.76 102.80 884634
20140122 103.15 103.15 102.31 102.60 822882
20140123 101.70 101.91 100.39 100.86 1193189
20140124 100.06 100.33 98.23 98.30 1992422
20140127 98.26 98.39 96.91 97.72 1269191
20140128 97.96 99.01 97.96 98.80 946689
20140129 98.31 99.78 98.20 99.17 2044875
20140130 99.65 100.53 99.04 99.77 1251909
20140131 98.41 99.95 98.18 99.48 1166306
20140203 99.23 100.20 96.84 97.00 1596949
20140204 97.91 98.04 96.86 97.66 1293750
20140205 97.34 98.31 96.62 98.11 953864
20140206 98.04 98.89 97.47 98.84 1129113
20140207 99.33 99.60 98.76 99.07 1383194
20140210 98.90 99.79 98.08 99.56 1051798
20140211 99.56 100.61 99.24 100.34 952045
20140212 100.28 100.69 99.96 100.07 797110
20140213 99.62 101.69 99.49 101.22 751630
20140214 101.22 102.19 101.05 102.06 588914
20140218 102.30 102.60 101.92 101.99 770227
20140219 101.94 103.05 100.86 100.89 936986
20140220 100.98 101.10 99.94 100.80 1539948
20140221 101.22 103.89 100.28 101.11 2019710
20140224 100.81 101.64 100.28 101.31 1353885
20140225 101.06 103.93 101.06 103.48 1592907
20140226 103.70 105.07 103.48 104.32 1214413
20140227 103.89 105.65 103.76 105.52 963769
20140228 105.49 107.06 105.35 106.61 1345597
20140303 105.08 107.05 105.08 106.84 1416748
20140304 107.84 108.80 107.21 108.50 1634748
20140305 108.84 108.84 107.91 108.23 1137098
20140306 108.29 109.19 108.13 108.70 737784
20140307 109.04 109.36 108.67 108.95 1024566
20140310 108.60 109.38 108.33 109.29 753177
20140311 109.28 110.93 108.87 110.34 1831174
20140312 109.67 110.07 109.02 109.73 1763931
20140313 109.81 110.41 108.33 108.37 1450402
20140314 108.33 109.62 107.65 107.75 1283959
20140317 108.28 110.00 108.28 109.13 951577
20140318 109.19 109.74 109.11 109.45 678877
20140319 109.34 109.76 107.88 108.44 1035353
20140320 108.42 109.35 108.23 109.15 775860
20140321 110.07 110.68 109.04 109.84 1925233
20140324 110.12 110.59 108.66 108.95 792897
20140325 109.23 109.62 107.30 107.44 1698907
20140326 107.85 108.08 106.17 106.19 1663723
20140327 106.17 106.36 104.88 105.34 1063178
20140328 105.50 106.12 105.22 105.37 1312489
20140331 106.35 107.19 105.82 107.12 980208
20140401 107.58 107.79 106.87 107.78 784530
20140402 107.83 108.35 107.58 107.71 695814
20140403 108.14 108.94 107.73 108.17 718598
20140404 108.81 108.87 106.08 106.32 1141006
20140407 106.25 106.68 104.71 104.88 1031623
20140408 104.85 104.85 101.00 104.37 1311985
20140409 104.78 106.65 104.49 106.34 1254118
20140410 106.49 106.79 103.93 104.17 910042
20140411 103.77 104.40 102.85 102.86 1030716
20140414 103.31 103.81 102.67 103.43 899961
20140415 103.62 104.60 102.95 104.57 820016
20140416 105.50 106.26 105.14 106.17 774247
20140417 105.93 107.26 105.93 106.92 887460
20140421 106.19 107.47 105.86 107.01 745515
20140422 107.08 107.25 106.35 106.41 737954
20140423 106.05 106.57 105.80 106.03 788360
20140424 106.24 106.47 105.09 105.23 764266
20140425 105.12 105.75 104.09 104.38 1349286
20140428 105.64 106.14 103.18 103.98 1239399
20140429 104.19 104.37 103.33 103.46 1119432
20140430 103.91 104.07 103.19 103.80 873749
20140501 103.78 104.25 103.41 103.77 756100
20140502 103.66 104.49 103.46 103.66 915083
20140505 103.56 104.67 103.07 104.46 947142
20140506 104.18 104.22 103.33 103.47 891190
20140507 104.00 104.40 103.45 104.26 820318
20140508 104.09 104.85 103.16 103.66 697225
20140509 103.63 104.25 103.19 103.90 711137
20140512 104.37 104.88 104.07 104.74 780094
20140513 104.90 105.31 104.63 104.85 829392
20140514 104.79 105.90 104.62 105.34 918107
20140515 105.50 105.67 104.17 104.96 1265712
20140516 104.96 105.12 104.05 105.04 1233653
20140519 104.59 106.66 104.59 106.34 885746
20140520 106.29 106.61 105.54 105.81 821125
20140521 105.96 107.24 105.90 106.91 675752
20140522 107.03 107.15 106.51 106.53 667284
20140523 106.83 107.30 106.61 107.18 448821
20140527 107.52 108.31 107.20 107.81 784832
20140528 107.82 108.10 107.14 107.26 783320
20140529 107.48 107.92 106.65 107.80 675752
20140530 107.86 108.45 107.52 108.31 737853
20140602 108.24 108.58 107.54 108.16 493078
20140603 107.93 108.77 107.88 108.25 610122
20140604 107.84 109.14 107.38 109.09 697931
20140605 109.08 109.32 107.78 108.91 655085
20140606 109.15 109.81 108.85 109.45 490054
20140609 109.36 109.74 108.67 109.16 844614
20140610 109.03 109.37 108.64 109.17 869515
20140611 108.69 109.00 108.19 108.45 502454
20140612 108.01 108.67 107.13 107.47 630184
20140613 107.39 107.68 106.69 107.55 502888
20140616 107.22 107.44 106.47 107.15 772885
20140617 107.03 107.79 106.60 107.20 780225
20140618 107.17 107.95 106.32 107.83 977821
20140619 107.83 108.10 107.50 107.78 669009
20140620 108.12 108.40 107.83 108.08 1047809
20140623 108.31 108.37 107.34 107.72 804460
20140624 107.74 108.18 106.53 106.59 962234
20140625 106.70 107.49 106.44 106.85 866504
20140626 106.90 106.90 105.72 106.67 1182355
20140627 106.26 108.15 106.26 108.03 1411425
20140630 108.39 110.95 108.08 110.72 2160578
20140701 111.10 111.65 110.27 110.91 1205483
20140702 110.56 111.23 109.75 110.02 687009
20140703 110.47 110.49 109.80 110.00 592585
20140707 109.59 109.89 108.81 109.67 795611
20140708 109.56 109.91 109.32 109.79 819744
20140709 110.14 110.32 109.01 109.66 641557
20140710 108.96 109.62 108.60 109.40 645579
20140711 109.20 109.36 108.35 108.98 502184
20140714 109.37 109.76 109.17 109.27 664082
20140715 109.39 109.91 109.01 109.62 1052133
20140716 110.07 110.31 109.66 109.97 904112
20140717 109.36 110.02 109.03 109.37 857454
20140718 109.59 110.05 109.01 109.82 801745
20140721 109.05 109.28 108.44 108.78 698472
20140722 109.18 109.82 108.95 109.37 826381
20140723 109.44 109.70 108.92 109.39 789175
20140724 109.39 110.00 109.21 109.78 631702
20140725 109.60 110.15 109.45 109.97 687210
20140728 109.68 110.63 109.46 110.40 994513
20140729 110.38 110.47 109.09 109.22 1030915
20140730 109.43 110.05 108.54 108.74 1134690
20140731 109.06 109.46 107.91 107.93 1256164
20140801 107.07 108.04 106.72 107.66 827688
20140804 107.83 109.04 107.12 108.71 657445
20140805 108.57 108.83 107.28 107.59 624663
20140806 107.47 108.55 106.95 108.26 825376
20140807 108.59 108.89 107.16 107.45 590473
20140808 107.82 108.55 107.32 108.51 618328
20140811 108.57 109.24 108.52 108.77 561915
20140812 108.90 109.56 108.60 109.41 574284
20140813 109.74 110.69 109.64 110.65 668707
20140814 110.90 111.38 110.85 111.35 713958
20140815 111.38 112.08 110.41 111.75 1125841
20140818 112.17 113.33 112.05 112.77 814717
20140819 113.01 113.42 112.80 113.19 625367
20140820 112.93 113.48 112.85 113.06 678662
20140821 113.27 113.56 112.60 113.14 710137
20140822 112.88 113.23 112.59 113.03 544016
20140825 113.37 114.52 113.19 113.94 673433
20140826 114.29 114.82 113.84 114.23 675444
20140827 114.21 114.45 113.15 113.45 645277
20140828 113.13 114.07 112.93 113.76 696863
20140829 113.86 114.22 113.63 114.18 597110
20140902 114.30 114.39 113.61 114.01 702696
20140903 114.35 114.46 113.99 114.20 594596
20140904 114.11 114.74 113.97 114.25 594496
20140905 114.11 114.87 114.08 114.87 534765
20140908 114.64 115.46 114.32 115.00 745734
20140909 114.68 114.89 113.88 114.02 481369
20140910 114.18 114.18 113.24 114.11 510430
20140911 113.91 114.27 113.56 114.06 455224
20140912 114.23 115.94 113.98 115.11 1212524
20140915 114.94 115.25 114.29 114.73 728899
20140916 114.74 116.12 114.30 115.75 776850
20140917 116.16 116.81 115.57 116.32 635304
20140918 116.42 117.20 116.20 117.16 697199
20140919 117.78 118.09 117.36 117.70 1204800
20140922 117.53 118.06 116.74 116.94 983000
20140923 116.92 116.95 116.37 116.40 728598
20140924 116.47 117.51 116.40 117.26 1078702
20140925 117.11 117.74 115.28 115.28 1274319
20140926 115.18 116.27 115.15 116.19 938660
20140929 115.69 116.34 115.35 115.95 726291
20140930 115.88 116.32 114.14 114.47 1121838
20141001 114.53 114.53 111.97 112.34 1395401
20141002 112.08 113.10 111.18 112.94 1304614
20141003 113.30 114.44 113.17 114.29 1002963
20141006 114.64 115.03 112.94 113.06 1036870
20141007 112.57 112.77 111.45 111.46 1018011
20141008 111.35 113.21 110.43 113.14 1025434
20141009 113.00 113.41 110.12 110.31 1409445
20141010 110.10 110.58 108.94 108.94 1308727
20141013 109.10 109.47 107.13 107.20 1131167
20141014 107.97 108.30 106.07 106.64 1595833
20141015 105.75 105.77 103.43 105.01 3104190
20141016 103.22 106.01 103.07 105.06 2745057
20141017 105.89 108.85 105.89 107.55 1871803
20141020 107.64 109.61 107.58 109.60 887900
20141021 110.21 112.43 109.93 112.34 1190956
20141022 112.56 113.79 112.04 112.06 1403025
20141023 113.36 113.36 111.95 112.21 1083818
20141024 112.21 112.63 111.31 112.36 836438
20141027 112.19 112.19 109.91 110.29 1853646
20141028 111.39 113.21 109.78 110.26 1631846
20141029 109.95 110.09 106.72 107.82 4453545
20141030 107.36 108.37 106.56 108.01 868138
20141031 109.56 111.00 108.71 110.88 1531731
20141103 111.29 111.29 109.54 109.75 1639671
20141104 109.70 109.93 108.37 109.01 1257466
20141105 109.81 110.46 109.15 110.11 1329493
20141106 110.47 111.64 109.92 111.59 878069
20141107 111.67 112.27 111.60 112.13 739532
20141110 112.10 112.46 111.82 112.37 506698
20141111 111.80 113.01 111.60 112.43 538599
20141112 112.42 113.04 112.09 112.62 654063
20141113 112.94 113.31 112.09 112.59 1064357
20141114 112.48 112.52 111.83 112.06 1043692
20141117 111.99 112.77 111.78 111.84 643429
20141118 112.09 113.03 111.65 112.82 896026
20141119 112.90 113.12 112.38 112.86 916189
20141120 112.13 113.27 112.10 113.10 591867
20141121 114.17 114.83 113.78 114.20 1054927
20141124 114.21 114.45 113.19 114.14 789189
20141125 114.04 114.36 113.06 113.14 1049510
20141126 112.95 113.44 112.15 113.39 789690
20141128 112.99 112.99 107.75 108.61 1683409
20141201 106.26 107.67 103.59 103.97 3264094
20141202 103.67 106.12 103.48 105.89 2834941
20141203 105.80 108.96 105.74 108.91 2641531
20141204 108.86 109.47 108.51 109.18 1608372
20141205 109.33 110.06 108.48 108.70 1332502
20141208 107.59 108.03 103.32 103.52 2835944
20141209 102.49 105.28 102.20 105.12 1693140
20141210 104.95 104.95 103.47 103.88 2096010
20141211 104.03 105.25 103.39 104.31 1694745
20141212 103.51 103.98 102.31 102.33 1637400
20141215 103.36 103.88 101.68 102.03 2096300
20141216 101.66 103.71 101.26 101.55 1650600
20141217 102.36 104.60 102.09 104.43 2495000
20141218 105.42 106.17 104.49 105.29 2203800
20141219 106.08 107.06 105.44 106.63 1976800
20141222 106.76 107.06 106.08 106.83 1344000
20141223 107.33 107.93 106.97 107.45 1278500
20141224 107.60 107.72 107.16 107.18 417200
20141226 106.90 107.73 106.80 107.11 661000
20141229 106.77 107.48 106.61 106.74 990900
20141230 106.60 106.83 105.23 105.27 1158200
20141231 105.52 105.85 104.50 104.52 1036500