20000103 7.03 7.04 6.63 6.84 4606821
20000104 6.81 7.19 6.81 7.07 5987297
20000105 7.13 7.27 7.10 7.27 5682924
20000106 7.24 7.43 7.21 7.36 3656394
20000107 7.36 7.55 7.36 7.47 1284255
20000110 7.49 7.52 7.26 7.26 1172324
20000111 7.23 7.33 7.17 7.17 1166433
20000112 7.15 7.18 7.10 7.15 726566
20000113 7.14 7.26 7.08 7.24 2969102
20000114 7.22 7.26 7.14 7.22 1706448
20000118 7.24 7.27 7.21 7.26 724602
20000119 7.26 7.28 7.13 7.28 1527752
20000120 7.28 7.28 7.15 7.23 1786960
20000121 7.22 7.43 7.22 7.38 2645093
20000124 7.43 7.46 7.24 7.29 997555
20000125 7.28 7.33 7.03 7.05 1233199
20000126 7.09 7.17 7.08 7.17 1498297
20000127 7.14 7.17 7.09 7.13 1166433
20000128 7.10 7.18 7.08 7.15 1586663
20000131 7.18 7.21 7.03 7.03 1258727
20000201 6.99 7.04 6.93 7.04 981846
20000202 7.00 7.17 7.00 7.10 1510079
20000203 7.08 7.21 7.08 7.10 901335
20000204 7.12 7.14 6.94 7.00 710856
20000207 7.02 7.05 6.87 6.90 508596
20000208 6.90 6.91 6.80 6.84 791368
20000209 6.81 6.85 6.69 6.72 1922148
20000210 6.78 7.00 6.71 6.97 1334335
20000211 6.93 6.99 6.72 6.72 1069820
20000214 6.74 6.92 6.58 6.85 2251324
20000215 6.86 7.08 6.86 7.04 713213
20000216 6.99 7.09 6.90 7.06 1710536
20000217 7.02 7.30 7.02 7.29 2329699
20000218 7.29 7.29 7.09 7.13 1114885
20000222 7.15 7.18 6.94 7.04 1638039
20000223 7.02 7.02 6.94 6.97 1675267
20000224 6.95 7.15 6.95 7.07 1126642
20000225 7.07 7.08 6.84 6.88 920907
20000228 6.88 7.12 6.78 7.06 1183463
20000229 7.40 7.73 7.40 7.71 4128406
20000301 7.72 7.86 7.31 7.41 5137485
20000302 7.39 7.60 7.39 7.59 1824180
20000303 7.57 7.72 7.57 7.66 1549867
20000306 7.63 7.64 7.57 7.63 834694
20000307 7.60 7.81 7.60 7.78 1107048
20000308 7.80 7.91 7.80 7.91 1516557
20000309 7.91 8.09 7.90 8.09 1616486
20000310 8.09 8.32 8.09 8.24 2063223
20000313 8.27 8.27 8.18 8.19 1549867
20000314 8.17 8.19 8.09 8.10 2088695
20000315 8.06 8.11 7.86 7.97 1083535
20000316 8.00 8.26 7.99 8.20 3624847
20000317 8.05 8.13 8.01 8.03 2061264
20000320 8.08 8.50 8.06 8.46 2069102
20000321 8.41 8.42 8.32 8.35 1316701
20000322 8.45 8.45 8.22 8.27 2639280
20000323 8.32 8.50 8.31 8.38 2288552
20000324 8.47 8.65 8.45 8.55 2002483
20000327 8.52 8.63 8.45 8.46 1150154
20000328 8.45 8.60 8.45 8.52 1587095
20000329 8.54 8.98 8.52 8.92 1977011
20000330 8.92 9.39 8.88 9.28 5938870
20000331 9.28 9.28 9.03 9.15 3640522
20000403 9.15 9.26 8.98 9.01 2492327
20000404 9.02 9.16 8.92 9.01 3391681
20000405 9.01 9.01 8.90 8.97 1248123
20000406 8.96 9.19 8.96 9.11 2123964
20000407 9.15 9.17 9.05 9.17 1118804
20000410 9.19 9.28 9.11 9.11 3885444
20000411 9.08 9.08 8.83 8.89 1224610
20000412 8.93 9.11 8.86 9.05 2120045
20000413 9.02 9.23 9.02 9.11 1449939
20000414 9.11 9.19 8.98 9.06 1498923
20000417 9.02 9.06 8.50 9.06 2862649
20000418 9.03 9.65 9.03 9.33 4567307
20000419 9.29 9.58 9.17 9.34 1959377
20000420 9.31 9.37 9.14 9.29 1587095
20000424 9.28 9.29 9.11 9.25 2131802
20000425 9.23 9.37 9.17 9.34 2952780
20000426 9.39 9.54 9.39 9.54 1863367
20000427 9.51 9.54 9.44 9.54 2415911
20000428 9.51 9.53 9.31 9.47 3526878
20000501 9.51 9.72 9.51 9.56 1306904
20000502 9.59 9.74 9.43 9.43 1739926
20000503 9.40 9.52 9.40 9.48 2098492
20000504 9.52 9.68 9.44 9.65 2821502
20000505 9.67 9.82 9.67 9.81 1453857
20000508 9.86 9.94 9.75 9.76 2214096
20000509 9.80 9.80 9.53 9.53 3957941
20000510 9.48 9.57 9.48 9.55 1876074
20000511 9.56 9.87 9.56 9.87 6125118
20000512 9.87 9.87 9.69 9.71 1042698
20000515 9.69 9.78 9.63 9.78 2224292
20000516 9.83 10.04 9.81 9.97 1363528
20000517 9.98 10.07 9.92 9.99 1596326
20000518 10.02 10.07 9.76 9.80 1608063
20000519 9.81 9.81 9.71 9.80 995747
20000522 9.75 9.78 9.65 9.74 3646509
20000523 9.72 9.92 9.71 9.87 2282981
20000524 9.81 9.96 9.63 9.94 2257549
20000525 9.94 10.07 9.87 9.93 1725440
20000526 9.96 10.18 9.89 10.18 1422217
20000530 10.20 10.27 10.08 10.22 1342009
20000531 10.30 10.40 10.17 10.17 1494599
20000601 10.21 10.51 10.21 10.38 1060305
20000602 10.63 10.81 10.34 10.40 4646169
20000605 10.34 10.34 9.88 9.88 1576763
20000606 9.92 10.27 9.92 10.21 1596326
20000607 10.21 10.38 10.17 10.38 2709450
20000608 10.34 10.42 10.15 10.26 1829123
20000609 10.26 10.35 10.20 10.20 4016246
20000612 10.20 10.21 9.97 9.97 2108872
20000613 10.02 10.12 9.80 10.12 2378838
20000614 10.08 10.10 9.93 9.93 968359
20000615 9.94 10.15 9.90 10.02 1449605
20000616 9.98 10.06 9.87 9.93 849026
20000619 10.04 10.10 9.99 10.10 831420
20000620 10.08 10.15 9.94 10.11 2134303
20000621 10.15 10.17 10.02 10.02 890108
20000622 9.98 10.16 9.97 9.99 4693120
20000623 9.97 10.06 9.60 9.76 1369397
20000626 9.81 9.87 9.59 9.61 2918772
20000627 9.62 9.62 9.33 9.33 4082760
20000628 9.37 9.89 9.37 9.89 4552267
20000629 9.94 9.94 9.72 9.78 2860084
20000630 9.74 9.96 9.57 9.87 10871057
20000703 9.76 9.89 9.74 9.84 786425
20000705 9.87 9.87 9.60 9.61 1831080
20000706 9.61 9.87 9.61 9.74 2331888
20000707 9.74 9.81 9.69 9.69 1512206
20000710 9.66 9.67 9.59 9.61 1568938
20000711 9.66 9.76 9.61 9.72 1553288
20000712 9.75 9.75 9.57 9.61 3231777
20000713 9.60 9.89 9.59 9.81 2435571
20000714 9.87 9.90 9.61 9.65 1381135
20000717 9.61 9.88 9.61 9.81 1866293
20000718 9.81 9.92 9.81 9.83 743387
20000719 9.81 9.96 9.81 9.89 3323722
20000720 10.22 10.22 9.97 10.07 3445012
20000721 10.22 10.22 10.03 10.06 4125798
20000724 10.07 10.10 10.01 10.01 4301863
20000725 10.04 10.43 10.02 10.36 4706814
20000726 10.35 10.91 10.33 10.84 4256869
20000727 10.84 11.13 10.79 11.10 2664456
20000728 11.10 11.10 10.81 10.89 2633155
20000731 10.91 10.94 10.63 10.64 3010717
20000801 10.70 10.99 10.70 10.99 1758697
20000802 10.96 11.30 10.96 11.19 2396445
20000803 11.25 11.65 11.17 11.39 3570214
20000804 11.39 11.44 11.16 11.43 1316578
20000807 11.47 11.51 11.35 11.51 1128775
20000808 11.45 11.53 11.22 11.31 1224632
20000809 11.36 11.37 11.14 11.25 1895637
20000810 11.26 11.58 11.26 11.51 1529812
20000811 11.55 11.62 11.45 11.58 749256
20000814 11.56 11.85 11.56 11.75 1910751
20000815 11.69 11.87 11.69 11.86 1742730
20000816 11.81 11.90 11.65 11.90 1012034
20000817 11.85 12.23 11.72 11.87 1973271
20000818 11.85 11.94 11.80 11.86 652547
20000821 11.93 11.95 11.67 11.67 1099952
20000822 11.69 11.76 11.65 11.65 523601
20000823 11.62 11.68 11.49 11.63 1451624
20000824 11.68 11.82 11.67 11.76 2266331
20000825 11.75 11.80 11.71 11.72 1613784
20000828 11.85 11.85 11.71 11.77 701390
20000829 11.69 11.76 11.69 11.75 562675
20000830 11.76 11.76 11.47 11.48 879180
20000831 11.52 11.57 11.49 11.53 1688026
20000901 11.54 12.04 11.54 12.02 1787666
20000905 11.73 12.00 11.57 11.66 900671
20000906 11.67 11.72 11.57 11.71 1242575
20000907 11.71 11.98 11.71 11.94 566583
20000908 11.99 12.07 11.94 12.06 867458
20000911 12.07 12.32 12.00 12.25 1039386
20000912 12.27 12.32 12.23 12.31 1963502
20000913 12.27 12.37 12.23 12.30 1713424
20000914 12.25 12.51 12.25 12.50 1213269
20000915 12.55 12.68 12.49 12.66 1320724
20000918 12.71 12.77 12.55 12.60 1291418
20000919 12.62 12.85 12.57 12.57 2877850
20000920 12.57 12.57 12.46 12.48 1981086
20000921 12.44 12.60 12.43 12.59 2934508
20000922 12.54 12.54 12.30 12.39 842059
20000925 12.44 12.44 11.72 11.81 2557437
20000926 11.86 12.57 11.85 12.57 2492964
20000927 12.51 12.76 12.49 12.69 3096668
20000928 12.74 12.85 12.71 12.83 1285557
20000929 12.89 12.99 12.81 12.98 1475069
20001002 13.08 13.17 13.00 13.01 1930289
20001003 12.96 13.05 12.96 13.00 1080415
20001004 12.95 13.00 12.90 12.95 1234760
20001005 12.95 12.95 12.87 12.87 1435994
20001006 12.89 13.03 12.85 12.87 2575021
20001009 12.87 13.05 12.82 13.05 609565
20001010 13.05 13.18 13.00 13.05 2106125
20001011 13.00 13.09 12.91 13.00 908486
20001012 13.03 13.09 12.80 12.80 1416457
20001013 12.85 13.03 12.80 13.03 1711471
20001016 13.04 13.10 12.98 13.05 1133165
20001017 13.10 13.10 12.77 12.78 1375428
20001018 12.73 12.85 12.65 12.68 1248436
20001019 12.69 12.87 12.65 12.68 1377382
20001020 12.71 13.06 12.59 12.60 1984993
20001023 12.55 13.01 12.49 12.98 1338307
20001024 12.95 12.95 12.31 12.32 2453889
20001025 12.32 12.32 12.00 12.00 2643402
20001026 11.98 11.99 11.69 11.77 2365971
20001027 11.82 11.98 11.62 11.93 2438259
20001030 11.95 11.95 11.71 11.72 1682165
20001031 11.77 11.87 11.57 11.87 5333693
20001101 11.90 12.14 11.87 12.05 2350341
20001102 12.08 12.08 11.90 11.98 1353937
20001103 11.98 11.98 11.85 11.87 910440
20001106 11.91 12.07 11.85 11.91 1025710
20001107 11.89 11.94 11.77 11.85 480618
20001108 11.87 12.08 11.87 12.03 1471161
20001109 12.05 12.08 11.89 11.95 986635
20001110 11.98 12.05 11.96 12.04 838152
20001113 12.04 12.08 11.66 11.71 1479073
20001114 11.71 11.83 11.71 11.75 1301506
20001115 11.80 11.90 11.76 11.84 1118085
20001116 11.88 11.98 11.85 11.85 803929
20001117 11.90 11.94 11.84 11.88 343426
20001120 11.88 11.94 11.83 11.91 1036131
20001121 11.97 12.09 11.89 12.02 1925917
20001122 12.02 12.02 11.84 11.89 708316
20001124 11.91 11.97 11.79 11.94 655631
20001127 11.97 12.09 11.97 12.08 2093727
20001128 12.09 12.30 12.02 12.11 4487952
20001129 12.06 12.17 11.98 12.04 1974699
20001130 12.00 12.02 11.43 11.43 1705422
20001201 11.43 11.84 11.43 11.70 1605906
20001204 11.75 12.13 11.75 11.89 1557124
20001205 11.85 12.04 11.83 11.90 1118085
20001206 11.95 12.15 11.89 11.91 1346386
20001207 11.91 12.18 11.91 12.15 1389314
20001208 12.15 12.24 12.09 12.16 1742496
20001211 12.21 12.40 12.21 12.35 2624476
20001212 12.30 12.71 12.30 12.45 3028392
20001213 12.49 12.56 12.43 12.43 1479073
20001214 12.45 12.48 12.08 12.09 581482
20001215 12.15 12.32 12.09 12.18 1904453
20001218 12.13 12.41 12.13 12.26 2573743
20001219 12.27 12.50 12.27 12.39 1256627
20001220 12.44 12.63 12.20 12.20 4238188
20001221 12.25 12.43 12.25 12.29 1857622
20001222 12.29 12.56 12.17 12.41 3910372
20001226 12.47 12.84 12.47 12.80 3572800
20001227 12.79 12.81 12.62 12.79 4076231
20001228 12.76 13.63 12.73 13.52 9533970
20001229 13.57 13.68 13.40 13.68 5149437
20010102 13.67 13.67 13.07 13.22 3769880
20010103 13.23 13.29 11.68 12.53 12275524
20010104 12.40 12.56 11.35 11.65 4677226
20010105 11.65 12.15 11.65 11.88 3340597
20010108 11.93 12.21 11.85 12.16 4846988
20010109 12.16 12.17 11.87 12.17 1941527
20010110 12.17 12.17 11.89 12.00 1598101
20010111 12.04 12.09 11.75 11.89 1118085
20010112 11.89 11.99 11.77 11.88 1287847
20010116 11.88 12.09 11.83 11.95 1449804
20010117 11.95 12.12 11.94 11.95 4257701
20010118 11.95 11.98 11.72 11.85 2232268
20010119 11.85 11.91 11.54 11.65 3851833
20010122 11.59 11.79 11.57 11.77 3057661
20010123 11.75 11.89 11.75 11.87 2663502
20010124 11.84 12.18 11.84 12.13 2815702
20010125 12.11 12.15 12.02 12.09 2417640
20010126 12.04 12.12 11.91 12.07 1578588
20010129 12.07 12.09 11.95 11.99 1678104
20010130 12.04 12.09 12.01 12.07 1578588
20010131 12.04 12.04 11.89 12.03 1605906
20010201 11.99 12.09 11.85 12.07 1006862
20010202 12.07 12.30 11.89 12.14 3081077
20010205 12.20 12.30 12.16 12.30 2029335
20010206 12.30 12.30 12.18 12.29 2478130
20010207 12.42 12.91 12.38 12.73 6801602
20010208 12.73 12.86 12.61 12.76 2554986
20010209 12.77 13.00 12.73 12.80 2167158
20010212 12.80 12.82 12.73 12.81 1249234
20010213 12.81 12.85 12.58 12.65 3693133
20010214 12.62 12.69 12.49 12.55 2570577
20010215 12.57 12.57 12.19 12.24 5528981
20010216 12.22 12.37 12.22 12.31 2457542
20010220 12.34 12.34 12.23 12.27 1424634
20010221 12.30 12.36 11.99 12.14 1422685
20010222 12.11 12.28 11.88 12.01 2393228
20010223 11.97 11.97 11.80 11.92 1557158
20010226 11.95 12.10 11.92 11.95 2299682
20010227 11.97 11.97 11.75 11.78 1299905
20010228 11.78 11.82 11.71 11.78 3098724
20010301 11.81 12.11 11.81 11.90 2736232
20010302 11.90 12.20 11.90 12.19 1693579
20010305 12.21 12.46 12.21 12.44 2167158
20010306 12.42 12.58 12.38 12.55 2354251
20010307 12.83 13.08 12.76 12.99 6177959
20010308 13.04 13.41 13.04 13.40 6446905
20010309 13.49 13.55 13.39 13.48 5569908
20010312 13.49 13.63 13.42 13.43 3129906
20010313 13.48 13.48 13.14 13.23 2703101
20010314 13.09 13.10 12.91 12.93 1954730
20010315 13.01 13.23 12.97 13.10 3046104
20010316 13.10 13.17 12.99 13.03 1941087
20010319 13.02 13.15 12.73 13.10 2712845
20010320 13.16 13.48 13.08 13.47 2829778
20010321 13.52 13.59 13.36 13.43 3200066
20010322 13.43 13.43 12.93 13.10 4112143
20010323 13.14 13.38 13.12 13.35 2549139
20010326 13.30 13.52 13.28 13.52 2003452
20010327 13.52 13.91 13.52 13.79 3509938
20010328 14.33 14.47 14.02 14.13 27327236
20010329 13.55 13.96 13.36 13.79 12373458
20010330 13.94 14.16 13.75 14.16 48291372
20010402 14.21 14.42 14.11 14.22 9719079
20010403 14.14 14.53 14.09 14.49 8386044
20010404 14.49 14.85 14.49 14.72 8432817
20010405 14.73 15.19 14.70 15.11 6916586
20010406 15.09 15.09 14.74 14.87 5480259
20010409 14.87 15.18 14.87 15.00 2644634
20010410 15.19 15.52 15.11 15.52 3383261
20010411 15.52 15.52 15.24 15.28 4757224
20010412 15.28 15.39 15.18 15.37 2687510
20010416 15.46 15.78 15.41 15.70 4297287
20010417 15.68 15.91 15.57 15.91 4147223
20010418 15.91 15.91 15.39 15.76 7216714
20010419 15.76 15.76 15.40 15.61 5893422
20010420 15.61 15.89 15.48 15.54 8493232
20010423 15.57 15.80 15.48 15.72 4513613
20010424 15.72 15.95 15.72 15.95 12373458
20010425 15.95 16.09 15.80 16.09 3389108
20010426 16.11 16.38 16.03 16.38 5912911
20010427 16.40 16.42 16.16 16.34 4394731
20010430 16.36 16.50 16.18 16.42 9075948
20010501 16.42 16.62 16.30 16.45 4108245
20010502 16.37 16.37 15.71 15.71 7501251
20010503 15.50 15.50 15.02 15.35 10132243
20010504 15.41 15.86 15.38 15.86 4494124
20010507 15.86 16.16 15.68 15.73 2979842
20010508 15.68 16.00 15.61 15.96 3320897
20010509 15.90 16.33 15.78 16.21 2569879
20010510 16.19 16.23 15.77 15.94 5961341
20010511 15.94 15.96 15.68 15.70 2739257
20010514 16.09 16.22 16.09 16.22 3956056
20010515 16.16 16.39 16.11 16.25 2324572
20010516 16.25 16.47 16.04 16.17 2719789
20010517 16.18 16.18 16.01 16.08 2760673
20010518 16.10 16.35 16.10 16.34 1759978
20010521 16.39 16.50 16.29 16.35 2379085
20010522 16.35 16.35 15.82 15.82 2978723
20010523 15.86 15.88 15.72 15.75 6483104
20010524 15.75 15.78 15.41 15.47 4178000
20010525 15.45 15.61 15.45 15.58 2355722
20010529 15.58 15.59 15.41 15.41 1316090
20010530 15.38 15.41 15.00 15.00 4185788
20010531 15.00 15.29 14.84 15.24 4806842
20010601 15.24 15.48 15.03 15.16 3422612
20010604 15.21 15.56 15.21 15.31 3416771
20010605 15.35 15.38 15.13 15.19 2347935
20010606 14.90 14.92 14.46 14.48 5507718
20010607 14.48 14.64 14.35 14.41 6685579
20010608 14.41 14.45 14.23 14.42 3004033
20010611 14.44 14.65 14.44 14.54 4553748
20010612 14.57 14.63 14.28 14.53 1483521
20010613 14.42 14.49 14.09 14.23 2103602
20010614 14.18 14.18 13.93 14.02 2009665
20010615 14.12 14.17 13.85 14.05 2426784
20010618 14.05 14.16 13.85 13.85 1163260
20010619 13.89 14.05 13.66 13.71 1386664
20010620 13.70 13.73 13.56 13.66 1264984
20010621 13.60 13.93 13.07 13.91 3703449
20010622 13.81 13.93 13.49 13.70 5451259
20010625 14.07 14.07 13.31 13.35 2546030
20010626 13.34 13.42 13.07 13.34 3276596
20010627 13.35 13.35 13.15 13.23 1646572
20010628 13.27 13.44 13.15 13.25 1959533
20010629 13.19 13.77 13.15 13.69 2205326
20010702 13.64 13.68 13.42 13.57 1652899
20010703 13.56 13.72 12.88 13.62 1001669
20010705 13.66 13.93 13.66 13.79 1411000
20010706 13.85 13.97 13.70 13.85 1194410
20010709 13.89 13.89 13.42 13.52 1948825
20010710 13.54 13.64 13.47 13.47 1710332
20010711 13.50 13.54 13.40 13.42 1388124
20010712 13.42 13.49 13.27 13.33 1392018
20010713 13.35 13.50 13.27 13.41 817202
20010716 13.42 13.52 13.23 13.41 929634
20010717 13.35 13.50 13.15 13.15 2676471
20010718 13.44 13.56 13.19 13.52 2893548
20010719 13.46 13.97 12.90 13.91 4521138
20010720 13.91 14.22 13.83 13.89 4231540
20010723 13.87 13.97 13.56 13.81 1880197
20010724 13.68 13.84 13.68 13.70 3541858
20010725 13.75 14.28 13.75 14.28 3892296
20010726 14.24 14.90 14.24 14.85 2267626
20010727 14.85 15.04 14.69 14.96 1950772
20010730 14.92 14.96 14.72 14.76 1910861
20010731 14.76 14.92 14.54 14.73 1201224
20010801 14.71 14.81 14.44 14.53 1551662
20010802 14.63 14.63 14.14 14.43 3641149
20010803 14.46 14.48 14.07 14.15 1034279
20010806 14.16 14.18 14.10 14.18 1047907
20010807 14.15 14.16 13.93 14.02 660965
20010808 14.05 14.05 13.58 13.64 1156932
20010809 13.64 13.64 13.48 13.60 1633917
20010810 13.60 13.68 13.52 13.53 1006049
20010813 13.60 13.64 13.35 13.37 1313656
20010814 13.52 13.75 13.49 13.62 1696704
20010815 13.65 14.07 13.60 13.92 2210199
20010816 13.88 13.90 13.55 13.77 759877
20010817 13.74 13.84 13.47 13.84 1022071
20010820 13.80 13.83 13.59 13.74 756478
20010821 13.76 13.80 13.68 13.70 530215
20010822 13.67 13.96 13.55 13.65 1139088
20010823 13.68 13.68 13.57 13.59 532642
20010824 13.63 13.68 13.43 13.55 910396
20010827 13.51 13.66 13.51 13.61 517105
20010828 13.61 13.63 13.41 13.45 1334276
20010829 13.45 13.45 13.28 13.34 1175989
20010830 13.30 13.33 13.22 13.25 1086649
20010831 13.26 13.26 13.11 13.18 689473
20010904 13.19 13.31 13.10 13.14 1476055
20010905 13.16 13.20 13.07 13.11 1306600
20010906 13.10 13.10 13.02 13.09 1895566
20010907 13.06 13.10 12.93 12.93 614699
20010910 12.91 13.08 12.85 12.93 1035181
20010917 12.93 12.98 12.48 12.61 787068
20010918 12.54 12.56 11.96 11.99 841449
20010919 11.90 11.95 11.16 11.53 1599869
20010920 11.57 11.60 11.25 11.45 1309028
20010921 10.71 11.81 10.71 11.68 1448379
20010924 11.74 11.95 11.43 11.44 1450807
20010925 11.49 11.72 11.33 11.68 1013331
20010926 11.74 11.86 11.16 11.20 1624147
20010927 11.10 11.77 11.10 11.74 881749
20010928 12.05 12.43 11.99 12.36 1381374
20011001 12.27 12.46 12.01 12.01 1341074
20011002 12.05 12.41 12.03 12.38 849703
20011003 12.30 12.85 12.23 12.54 741912
20011004 12.54 13.22 12.54 12.93 658398
20011005 12.85 13.14 12.77 12.92 690930
20011008 12.98 13.10 12.85 13.00 538954
20011009 13.00 13.18 13.00 13.18 653543
20011010 13.18 13.64 13.16 13.64 1049747
20011011 13.72 13.75 13.47 13.65 1220173
20011012 13.55 13.69 13.33 13.35 1085192
20011015 13.39 13.39 13.18 13.18 1113839
20011016 13.18 13.24 13.14 13.14 1534321
20011017 13.20 13.38 13.18 13.30 1754758
20011018 13.33 13.33 13.00 13.14 1229884
20011019 13.22 13.59 12.91 13.52 1859636
20011022 13.57 13.61 13.25 13.50 670537
20011023 13.47 13.72 13.24 13.30 457869
20011024 13.20 13.49 13.12 13.36 1145400
20011025 13.30 13.78 13.22 13.78 1352727
20011026 13.70 13.92 13.63 13.84 1392056
20011029 13.82 13.92 13.59 13.65 759392
20011030 13.68 13.68 12.93 13.46 987112
20011031 13.47 13.80 13.33 13.56 1063828
20011101 13.59 13.72 13.43 13.51 651601
20011102 13.47 13.49 13.28 13.40 370471
20011105 13.40 13.47 13.31 13.47 738028
20011106 13.41 13.77 13.38 13.75 1070140
20011107 13.73 13.96 13.64 13.90 1069169
20011108 14.00 14.29 13.93 14.29 1177931
20011109 14.28 14.28 14.00 14.20 1908676
20011112 14.19 14.21 13.96 14.15 376297
20011113 14.25 14.25 13.91 14.03 655000
20011114 13.83 13.85 13.42 13.56 1429478
20011115 13.39 13.41 12.80 13.10 1693962
20011116 13.10 13.48 13.05 13.47 1329690
20011119 13.47 13.49 13.22 13.30 2043218
20011120 13.32 13.44 13.30 13.41 1772920
20011121 13.46 13.47 13.11 13.38 659274
20011123 13.36 13.51 13.19 13.49 445168
20011126 13.53 13.54 13.16 13.54 770203
20011127 13.54 13.65 13.30 13.56 995451
20011128 13.42 13.42 13.21 13.25 912618
20011129 13.21 13.44 13.17 13.44 1240560
20011130 13.48 13.62 13.39 13.42 1511826
20011203 13.42 13.62 13.34 13.53 776500
20011204 13.53 13.62 13.46 13.46 621975
20011205 13.52 13.81 13.52 13.61 935385
20011206 13.59 13.59 13.40 13.46 704324
20011207 13.48 13.81 13.42 13.79 918915
20011210 13.79 13.79 13.63 13.68 651040
20011211 13.68 13.70 13.30 13.41 627304
20011212 13.33 13.33 13.03 13.17 669447
20011213 13.17 13.34 13.05 13.06 1089426
20011214 13.17 13.40 13.16 13.37 880647
20011217 13.35 13.38 13.12 13.13 605021
20011218 13.13 13.18 13.03 13.11 1394600
20011219 13.13 13.50 13.13 13.35 2174976
20011220 13.36 13.52 13.32 13.39 816222
20011221 13.01 13.28 12.80 13.17 2759168
20011224 13.18 13.36 13.18 13.32 308081
20011226 13.46 13.60 13.44 13.60 632148
20011227 13.60 13.86 13.58 13.83 903414
20011228 13.83 14.19 13.83 14.08 1149976
20011231 14.06 14.16 13.89 14.07 1192119
20020102 14.00 14.00 13.39 13.59 1418821
20020103 13.60 13.62 13.38 13.41 1610645
20020104 13.01 13.25 12.80 13.17 9015736
20020107 13.27 13.27 13.02 13.20 1350035
20020108 13.10 13.20 12.99 13.01 1617427
20020109 12.96 12.97 12.73 12.77 2291233
20020110 12.78 13.03 12.78 12.87 1189213
20020111 12.86 12.96 12.72 12.74 1770498
20020114 12.74 12.86 12.72 12.83 1234263
20020115 12.83 12.90 12.53 12.55 1481309
20020116 12.44 12.47 12.27 12.39 2046609
20020117 12.43 12.45 12.27 12.37 645711
20020118 12.41 12.41 12.19 12.25 924728
20020122 12.35 12.40 12.11 12.29 995451
20020123 12.28 12.51 12.28 12.47 2714603
20020124 12.50 12.61 12.46 12.50 1924055
20020125 12.50 12.72 12.50 12.63 1497294
20020128 12.65 12.82 12.65 12.76 1518608
20020129 12.59 12.59 12.24 12.33 1153851
20020130 12.28 12.59 12.18 12.59 1054549
20020131 12.57 12.80 12.57 12.69 1152883
20020201 12.68 12.79 12.67 12.70 752765
20020204 12.72 12.74 12.44 12.54 1172259
20020205 12.60 12.61 12.42 12.44 2591080
20020206 12.44 12.67 12.42 12.57 769124
20020207 12.21 12.65 12.21 12.61 1812658
20020208 12.53 12.71 12.42 12.56 1859037
20020211 12.61 12.71 12.40 12.68 435289
20020212 12.57 12.67 12.39 12.40 983628
20020213 12.42 12.51 12.34 12.51 641097
20020214 12.47 12.71 12.44 12.54 593269
20020215 12.51 12.72 12.45 12.69 837726
20020219 12.61 12.93 12.59 12.92 1289442
20020220 12.81 13.00 12.77 12.96 1459016
20020221 12.93 13.40 12.93 13.06 1100059
20020222 13.04 13.38 12.98 13.35 573461
20020225 13.24 13.45 13.23 13.37 1096194
20020226 13.29 13.53 13.27 13.46 1188470
20020227 13.45 13.66 13.35 13.58 1390413
20020228 13.58 13.64 13.41 13.53 2225241
20020301 13.53 13.67 13.53 13.64 843524
20020304 13.64 13.81 13.62 13.69 1161898
20020305 13.73 13.83 13.69 13.81 529980
20020306 13.79 14.20 13.76 14.20 1064792
20020307 14.32 14.47 14.27 14.30 1573515
20020308 14.28 14.34 14.12 14.17 1276397
20020311 14.15 14.38 14.15 14.37 467658
20020312 14.22 14.32 14.14 14.27 401471
20020313 14.27 14.29 14.08 14.15 1489935
20020314 14.15 14.15 13.93 14.07 496162
20020315 14.10 14.13 14.03 14.07 642064
20020318 14.10 14.24 14.07 14.18 713082
20020319 14.10 14.34 14.09 14.32 1317462
20020320 14.33 14.74 14.32 14.69 2156638
20020321 14.69 14.76 14.53 14.68 1358044
20020322 14.65 14.66 14.41 14.45 1062376
20020325 14.41 14.47 14.30 14.30 719846
20020326 14.25 14.28 14.06 14.24 1396211
20020327 14.30 14.58 14.28 14.55 1520372
20020328 14.62 14.62 14.30 14.41 655108
20020401 14.41 14.82 14.38 14.78 759944
20020402 14.74 15.09 14.68 15.05 1665790
20020403 14.99 15.07 14.65 14.70 979280
20020404 14.70 14.74 14.08 14.24 1560954
20020405 14.39 14.61 14.22 14.24 928069
20020408 14.34 14.65 14.34 14.59 1225187
20020409 14.55 14.59 14.27 14.39 936766
20020410 14.39 14.80 14.39 14.80 1371572
20020411 14.78 15.02 14.78 14.90 1256106
20020412 14.84 14.96 14.57 14.87 1962908
20020415 14.90 15.16 14.90 15.11 1681250
20020416 15.13 15.28 15.13 15.20 946428
20020417 15.31 15.52 15.24 15.45 1386065
20020418 15.46 15.54 15.34 15.52 599549
20020419 15.35 15.54 15.34 15.49 1150787
20020422 15.51 15.52 15.30 15.33 1145472
20020423 15.36 15.43 15.31 15.42 1119384
20020424 15.32 15.34 15.08 15.08 1258039
20020425 15.08 15.27 14.99 15.25 2223308
20020426 15.27 15.27 15.05 15.06 928553
20020429 15.06 15.08 14.90 14.94 665253
20020430 14.95 14.96 14.84 14.88 1188953
20020501 14.90 14.92 14.86 14.86 1639219
20020502 14.87 15.42 14.86 15.42 1923775
20020503 15.42 15.43 15.12 15.18 1273499
20020506 15.17 15.17 14.82 14.91 1030490
20020507 14.91 14.92 14.73 14.90 717430
20020508 14.97 15.13 14.94 15.02 971666
20020509 14.96 15.26 14.90 14.94 670912
20020510 14.98 15.07 14.94 15.01 2658104
20020513 15.01 15.19 14.98 15.17 712362
20020514 15.06 15.33 15.06 15.21 1807414
20020515 15.19 15.19 14.94 15.04 1247839
20020516 15.02 15.25 15.00 15.04 936000
20020517 15.06 15.06 14.71 14.98 897441
20020520 15.04 15.08 14.94 15.05 775983
20020521 15.06 15.19 15.02 15.05 719592
20020522 15.08 15.19 15.08 15.18 1051674
20020523 15.19 15.32 15.08 15.31 761042
20020524 15.31 15.42 15.10 15.30 589940
20020528 15.23 15.28 15.08 15.16 873343
20020529 15.25 15.27 14.83 15.03 750920
20020530 14.98 15.02 14.72 14.84 1281577
20020531 14.92 15.15 14.87 14.95 808276
20020603 15.03 15.03 14.58 14.61 1156263
20020604 14.55 14.89 14.55 14.79 846352
20020605 14.79 14.81 14.52 14.60 1170241
20020606 14.67 14.78 14.57 14.61 818879
20020607 14.61 14.69 14.53 14.67 826591
20020610 14.68 14.79 14.39 14.47 1503769
20020611 14.52 14.74 14.44 14.59 2381931
20020612 14.63 14.68 14.44 14.52 481977
20020613 14.52 14.83 14.45 14.57 843942
20020614 14.47 14.66 14.27 14.59 882018
20020617 14.59 14.83 14.59 14.63 1291217
20020618 14.63 14.77 14.56 14.56 907081
20020619 14.59 14.87 14.48 14.48 835266
20020620 14.54 14.83 14.54 14.63 1102764
20020621 14.53 14.69 14.37 14.38 3223463
20020624 14.44 14.57 14.22 14.28 1646434
20020625 14.11 14.39 14.11 14.13 1959719
20020626 13.92 14.17 13.92 14.13 2589663
20020627 14.29 14.40 14.04 14.13 1463765
20020628 14.05 14.49 14.05 14.23 1965985
20020701 14.25 14.41 14.11 14.11 1200123
20020702 14.05 14.20 13.95 13.95 1458945
20020703 14.01 14.04 13.78 13.86 1125417
20020705 13.87 14.07 13.87 14.02 584638
20020708 13.98 14.08 13.80 13.81 1100354
20020709 13.81 13.90 13.77 13.77 1213137
20020710 14.06 14.06 13.71 13.76 2380967
20020711 13.71 13.82 13.56 13.61 2034426
20020712 13.61 13.71 13.44 13.44 977450
20020715 13.44 13.51 13.22 13.47 2028160
20020716 13.40 13.52 13.30 13.32 1948634
20020717 13.39 13.63 13.26 13.34 1335077
20020718 13.34 13.48 13.26 13.28 1253141
20020719 13.25 13.31 12.74 12.78 4294899
20020722 12.78 12.98 12.24 12.42 3323715
20020723 12.43 12.65 12.17 12.20 4867005
20020724 12.10 12.95 11.90 12.90 2367472
20020725 12.91 13.39 12.86 13.33 2166969
20020726 13.33 13.44 13.10 13.40 1569800
20020729 13.36 13.86 13.35 13.80 1528350
20020730 13.78 14.19 13.67 14.13 2717387
20020731 14.09 14.27 13.84 14.19 1177952
20020801 14.23 14.23 13.92 13.92 1140358
20020802 13.75 13.99 13.70 13.77 1034323
20020805 13.73 14.11 13.62 13.66 1416531
20020806 13.74 14.13 13.74 13.95 1134574
20020807 14.07 14.20 13.91 14.18 677178
20020808 14.11 14.52 14.04 14.47 981306
20020809 14.39 14.75 14.20 14.52 1159637
20020812 14.48 14.88 14.38 14.78 1169759
20020813 14.77 14.77 14.36 14.36 1400626
20020814 14.29 14.62 14.25 14.56 1100536
20020815 14.63 15.10 14.61 14.88 1783744
20020816 14.83 15.04 14.70 14.92 843312
20020819 14.88 15.04 14.71 14.88 791867
20020820 14.84 14.84 14.67 14.75 1007743
20020821 14.75 14.96 14.64 14.89 1109191
20020822 14.90 15.14 14.90 15.09 1531808
20020823 15.08 15.08 14.81 14.94 838985
20020826 14.96 15.07 14.84 15.07 600030
20020827 15.16 15.18 14.89 14.89 820714
20020828 14.87 14.88 14.61 14.67 671188
20020829 14.56 14.59 14.47 14.56 1131307
20020830 14.51 14.73 14.51 14.63 685611
20020903 14.52 14.56 14.14 14.25 1101979
20020904 14.24 14.41 13.96 14.38 1194772
20020905 14.35 14.73 14.28 14.58 974568
20020906 14.73 14.77 14.57 14.73 544258
20020909 14.66 14.99 14.63 14.89 1166405
20020910 14.85 15.04 14.78 14.94 930816
20020911 15.06 15.08 14.83 14.88 447619
20020912 14.84 14.89 14.60 14.63 554355
20020913 14.61 14.88 14.58 14.83 745230
20020916 14.80 14.99 14.68 14.97 575991
20020917 14.85 14.89 14.48 14.55 785617
20020918 14.52 14.65 14.25 14.53 1345741
20020919 14.53 14.59 14.28 14.31 527911
20020920 14.23 14.27 14.14 14.18 1036591
20020923 13.94 14.28 13.94 14.08 1169290
20020924 13.96 14.01 13.80 13.81 836581
20020925 13.87 14.12 13.80 14.06 1474113
20020926 14.07 14.56 14.07 14.56 595703
20020927 14.45 14.73 14.30 14.42 712055
20020930 14.42 14.53 14.10 14.37 1012070
20021001 14.33 14.65 14.31 14.44 2296750
20021002 14.37 14.86 14.36 14.44 934662
20021003 14.43 14.82 14.38 14.65 1062554
20021004 14.70 14.87 14.42 14.58 839465
20021007 14.61 14.77 14.41 14.45 1091401
20021008 14.45 14.45 13.92 14.23 1759704
20021009 14.23 14.23 13.57 13.57 1791436
20021010 13.44 13.91 13.35 13.89 1509211
20021011 14.10 14.27 14.04 14.15 1149096
20021014 14.15 14.51 14.09 14.45 689939
20021015 14.68 14.78 14.50 14.60 1167847
20021016 14.55 14.73 14.18 14.23 731287
20021017 14.34 14.64 14.34 14.56 963510
20021018 14.52 14.56 14.15 14.27 988992
20021021 14.25 14.75 14.25 14.66 1041399
20021022 14.60 14.60 14.04 14.26 913508
20021023 14.22 14.28 14.00 14.21 1285642
20021024 14.25 14.26 13.91 14.11 1742876
20021025 14.12 14.14 14.02 14.12 965433
20021028 14.16 14.59 13.94 14.40 1410648
20021029 14.46 14.50 14.16 14.24 1724125
20021030 14.24 14.90 14.24 14.64 2212612
20021031 14.85 14.98 14.67 14.81 1018801
20021101 14.79 15.12 14.77 15.09 1255352
20021104 15.18 15.20 14.83 14.91 691381
20021105 14.85 14.95 14.68 14.91 714940
20021106 14.93 14.96 14.58 14.88 699074
20021107 14.85 15.00 14.71 14.95 1435649
20021108 14.93 14.93 14.36 14.61 866390
20021111 14.61 14.77 14.49 14.61 1198137
20021112 14.54 14.71 14.46 14.57 1319297
20021113 14.47 14.47 14.22 14.31 965488
20021114 14.37 14.80 14.32 14.70 616800
20021115 14.66 14.89 14.65 14.84 731910
20021118 14.86 14.91 14.69 14.84 507445
20021119 14.82 14.82 14.52 14.59 1165013
20021120 14.59 14.80 14.59 14.80 1060934
20021121 14.76 14.92 14.64 14.81 1390917
20021122 14.78 14.87 14.62 14.65 785628
20021125 14.57 14.89 14.57 14.78 876278
20021126 14.76 14.85 14.63 14.77 642699
20021127 14.72 14.89 14.72 14.80 892585
20021129 14.79 14.80 14.70 14.71 199045
20021202 14.76 14.87 14.64 14.82 983234
20021203 14.78 15.05 14.78 14.98 674834
20021204 14.88 15.04 14.88 14.89 596655
20021205 14.92 15.04 14.89 14.93 1129041
20021206 14.89 15.02 14.88 15.01 629270
20021209 14.97 15.10 14.84 14.84 1078680
20021210 14.87 15.01 14.83 14.96 965488
20021211 14.90 15.19 14.89 15.18 1525212
20021212 15.10 15.29 15.10 15.27 1283480
20021213 15.27 15.38 15.17 15.18 899300
20021216 15.21 15.32 15.19 15.22 1365497
20021217 15.22 15.25 14.99 15.14 1167411
20021218 15.01 15.03 14.74 14.88 1298829
20021219 14.84 14.95 14.71 14.81 1090191
20021220 14.75 14.83 14.67 14.76 1729533
20021223 14.80 14.81 14.66 14.79 876757
20021224 14.72 14.79 14.69 14.75 289694
20021226 14.75 14.82 14.68 14.68 1151583
20021227 14.70 14.70 14.52 14.53 882992
20021230 14.50 14.63 14.50 14.59 1084915
20021231 14.54 14.67 14.44 14.61 1599554
20030102 14.67 14.74 14.52 14.74 847500
20030103 14.78 14.83 14.68 14.79 1744881
20030106 14.79 15.04 14.78 15.00 1428807
20030107 14.90 14.95 14.65 14.85 2047525
20030108 14.85 14.92 14.77 14.78 878196
20030109 14.87 15.13 14.83 15.07 1806753
20030110 15.11 15.15 14.96 15.00 1023523
20030113 14.96 15.17 14.85 14.97 1490199
20030114 14.95 15.14 14.95 15.10 963090
20030115 15.10 15.26 15.05 15.22 878196
20030116 15.15 15.42 15.15 15.27 575552
20030117 15.28 15.29 15.04 15.04 718480
20030121 15.04 15.10 14.97 15.03 1061413
20030122 14.98 15.15 14.89 15.02 1106978
20030123 15.03 15.07 14.95 14.99 792343
20030124 15.03 15.03 14.89 14.91 668120
20030127 14.82 14.99 14.60 14.72 1569338
20030128 14.70 15.03 14.69 14.72 1280603
20030129 14.74 15.00 14.64 14.99 992827
20030130 14.99 15.16 14.97 15.10 911770
20030131 15.10 15.55 15.10 15.50 1536723
20030203 15.48 15.57 15.32 15.50 918485
20030204 15.45 15.78 15.41 15.67 1681091
20030205 15.65 15.71 15.19 15.36 1452852
20030206 15.33 15.35 15.13 15.33 1105431
20030207 15.33 15.33 15.13 15.25 647467
20030210 15.17 15.36 15.07 15.21 688621
20030211 15.19 15.21 14.94 15.04 1037000
20030212 15.00 15.07 14.63 14.66 895351
20030213 14.64 14.72 14.45 14.59 1773954
20030214 14.50 14.67 14.39 14.49 1932830
20030218 14.52 14.82 14.43 14.79 821656
20030219 14.79 14.96 14.76 14.80 884345
20030220 14.83 14.96 14.75 14.75 730255
20030221 14.77 15.04 14.75 14.94 1008287
20030224 15.00 15.08 14.91 15.01 2021838
20030225 15.05 15.20 15.05 15.10 1317425
20030226 15.05 15.10 14.87 14.96 1089639
20030227 15.03 15.19 14.88 14.94 1243251
20030228 15.17 15.23 15.13 15.17 2226176
20030303 15.35 15.58 15.33 15.50 3432579
20030304 15.60 15.76 15.54 15.69 2938246
20030305 15.64 15.84 15.63 15.66 2788941
20030306 15.63 15.77 15.59 15.70 1252343
20030307 15.67 15.81 15.56 15.61 948948
20030310 15.61 15.61 15.37 15.41 1921823
20030311 15.45 15.54 15.31 15.35 1337524
20030312 15.35 15.35 15.07 15.18 1559089
20030313 15.27 15.28 15.12 15.17 1108781
20030314 15.23 15.24 15.12 15.17 1485393
20030317 15.10 15.40 15.09 15.38 2441520
20030318 15.38 15.38 15.14 15.30 1913688
20030319 15.32 15.45 15.22 15.40 1057577
20030320 15.40 15.40 15.19 15.33 1944793
20030321 15.43 15.43 15.21 15.21 1862963
20030324 15.09 15.33 15.07 15.24 1292541
20030325 15.24 15.42 15.22 15.24 1904596
20030326 15.24 15.33 15.11 15.14 1014508
20030327 15.14 15.38 15.13 15.32 978618
20030328 15.32 15.54 15.32 15.53 1629434
20030331 15.49 15.71 15.47 15.68 2001740
20030401 15.69 15.77 15.56 15.74 1201618
20030402 15.80 15.83 15.68 15.75 865203
20030403 15.76 15.76 15.56 15.61 1381550
20030404 15.59 15.74 15.55 15.63 613012
20030407 15.74 15.79 15.51 15.55 879081
20030408 15.51 15.71 15.50 15.65 913536
20030409 15.76 15.88 15.75 15.86 1728971
20030410 15.88 15.93 15.82 15.89 1265264
20030411 15.97 15.98 15.86 15.89 580950
20030414 15.92 16.00 15.84 15.88 688621
20030415 15.88 15.95 15.76 15.93 894873
20030416 15.95 15.96 15.67 15.72 1620342
20030417 15.72 16.03 15.72 15.98 700585
20030421 15.98 16.08 15.92 16.04 1035564
20030422 16.29 16.29 16.03 16.27 1611250
20030423 16.29 16.30 16.04 16.08 741740
20030424 15.98 16.16 15.90 15.90 970004
20030425 15.92 15.92 15.68 15.84 907793
20030428 15.84 16.04 15.76 15.89 1020729
20030429 15.92 15.92 15.69 15.72 701064
20030430 15.66 16.12 15.66 16.06 1633263
20030501 16.05 16.18 15.99 16.16 1387771
20030502 16.12 16.36 16.12 16.25 1087725
20030505 16.38 16.38 16.10 16.22 1075283
20030506 16.22 16.35 16.22 16.29 899180
20030507 16.29 16.30 16.17 16.17 1051999
20030508 16.11 16.22 15.85 15.92 1688258
20030509 15.92 16.00 15.85 15.93 4599395
20030512 15.86 16.12 15.86 16.07 2394205
20030513 16.08 16.08 15.91 15.91 1744581
20030514 15.90 15.93 15.84 15.86 1444351
20030515 15.95 15.95 15.81 15.87 1494469
20030516 15.88 16.05 15.81 15.98 1620003
20030519 15.92 16.05 15.87 15.92 2508761
20030520 15.92 15.99 15.81 15.94 1085889
20030521 15.91 16.15 15.91 16.15 1503061
20030522 16.15 16.15 16.03 16.06 915965
20030523 16.08 16.66 16.03 16.66 1755560
20030527 16.68 16.80 16.61 16.73 1430032
20030528 16.66 16.76 16.58 16.61 1838135
20030529 16.61 16.65 16.48 16.53 1307839
20030530 16.61 16.87 16.56 16.87 1708783
20030602 17.29 17.60 17.12 17.19 3207548
20030603 17.25 17.33 17.14 17.30 1085889
20030604 17.30 17.53 17.30 17.42 847709
20030605 17.28 17.28 16.93 16.97 2054358
20030606 17.07 17.15 16.92 16.94 763225
20030609 16.94 17.03 16.87 16.87 714539
20030610 16.84 16.96 16.77 16.94 723130
20030611 16.92 17.33 16.91 17.24 1168464
20030612 17.34 17.35 17.07 17.18 714061
20030613 17.15 17.34 17.11 17.18 978016
20030616 17.13 17.18 16.93 17.16 1722148
20030617 17.20 17.31 17.10 17.18 1406643
20030618 17.20 17.26 17.08 17.18 1325500
20030619 17.26 17.37 17.19 17.28 1160350
20030620 17.37 17.37 17.27 17.33 983266
20030623 17.33 17.38 17.22 17.23 1765583
20030624 17.23 17.37 17.23 17.30 1483014
20030625 17.33 17.45 17.26 17.43 1614275
20030626 17.49 17.51 17.36 17.36 1315477
20030627 17.39 17.39 17.12 17.16 746519
20030630 17.25 17.25 17.01 17.07 968469
20030701 17.07 17.11 16.97 17.06 910714
20030702 17.06 17.20 16.94 17.20 1192330
20030703 17.14 17.22 17.08 17.19 311209
20030707 17.25 17.29 17.15 17.16 770384
20030708 17.10 17.13 17.01 17.01 1302589
20030709 17.07 17.13 17.05 17.09 975629
20030710 17.13 17.14 16.89 16.97 747951
20030711 17.14 17.22 17.03 17.07 882553
20030714 17.17 17.20 16.94 17.00 745087
20030715 17.05 17.05 16.91 16.93 781840
20030716 17.12 17.23 16.97 17.01 1298293
20030717 16.97 17.05 16.89 16.92 1117391
20030718 16.87 17.05 16.73 16.88 1669643
20030721 16.87 17.01 16.74 16.78 1665825
20030722 16.82 16.84 16.69 16.76 2419980
20030723 16.76 16.77 16.43 16.50 1725966
20030724 16.45 16.56 16.23 16.29 1995171
20030725 16.34 16.35 16.12 16.25 1178010
20030728 16.28 16.46 16.14 16.34 1988011
20030729 16.40 16.44 16.27 16.35 2563652
20030730 16.37 16.40 16.08 16.32 1332660
20030731 16.40 16.40 16.19 16.19 1005223
20030801 16.19 16.23 16.03 16.17 1440055
20030804 16.05 16.12 15.86 15.92 2419980
20030805 15.99 16.18 15.92 15.92 1722148
20030806 16.01 16.12 15.92 16.11 1756037
20030807 16.09 16.18 15.93 16.16 1928825
20030808 16.22 16.25 16.10 16.24 754633
20030811 16.30 16.46 16.28 16.46 2296833
20030812 16.43 16.55 16.43 16.50 2059131
20030813 16.53 16.66 16.40 16.58 1316172
20030814 16.51 16.61 16.51 16.61 2563397
20030815 16.64 16.69 16.59 16.65 404171
20030818 16.72 16.74 16.65 16.67 801686
20030819 16.57 16.71 16.57 16.62 833068
20030820 16.62 16.70 16.59 16.61 1190165
20030821 16.71 16.71 16.63 16.65 1175901
20030822 16.74 16.74 16.42 16.45 2122137
20030825 16.45 16.54 16.45 16.53 604830
20030826 16.53 16.56 16.38 16.54 581056
20030827 16.52 16.61 16.48 16.51 737969
20030828 16.56 16.71 16.41 16.66 1035154
20030829 16.65 16.66 16.52 16.60 903917
20030902 16.60 16.66 16.53 16.65 1781206
20030903 16.71 16.80 16.64 16.77 883946
20030904 16.76 16.80 16.69 16.74 844956
20030905 16.72 16.77 16.66 16.71 753660
20030908 16.77 16.93 16.72 16.88 692322
20030909 16.88 16.96 16.80 16.87 939579
20030910 16.88 16.88 16.74 16.83 1365623
20030911 16.91 16.97 16.84 16.90 1323304
20030912 16.86 16.94 16.80 16.92 1500664
20030915 16.88 16.89 16.82 16.89 976668
20030916 16.85 16.88 16.83 16.84 990933
20030917 16.78 16.83 16.72 16.74 984751
20030918 16.79 16.79 16.71 16.74 2020856
20030919 16.74 16.83 16.69 16.77 1983767
20030922 16.75 16.95 16.72 16.88 1639033
20030923 16.91 17.40 16.89 17.33 3209120
20030924 17.41 17.52 17.30 17.33 2717457
20030925 17.32 17.39 17.30 17.30 1950483
20030926 17.33 17.35 17.20 17.31 985227
20030929 17.31 17.33 17.18 17.25 1962370
20030930 17.25 17.35 17.18 17.29 1963321
20031001 17.27 17.35 17.22 17.29 2794012
20031002 17.27 17.28 17.22 17.24 1818295
20031003 17.24 17.36 17.24 17.33 2056043
20031006 17.33 17.48 17.30 17.46 1387972
20031007 17.50 17.53 17.41 17.49 1114562
20031008 17.49 17.49 17.29 17.44 1298103
20031009 17.45 17.54 17.35 17.44 988555
20031010 17.48 17.63 17.42 17.58 1099346
20031013 17.54 17.65 17.54 17.62 362328
20031014 17.62 17.62 17.43 17.58 941481
20031015 17.56 17.56 17.36 17.41 1243421
20031016 17.36 17.45 17.34 17.43 1862516
20031017 17.27 17.50 17.17 17.26 3028907
20031020 17.25 17.41 17.24 17.33 1764564
20031021 17.33 17.34 17.25 17.28 1571037
20031022 17.25 17.29 17.23 17.25 950516
20031023 17.26 17.31 17.11 17.25 885373
20031024 17.20 17.25 17.18 17.23 956222
20031027 17.23 17.28 17.19 17.22 680434
20031028 17.24 17.25 17.14 17.23 796455
20031029 17.33 17.41 17.22 17.35 851613
20031030 17.42 17.45 17.21 17.28 906295
20031031 17.32 17.41 17.27 17.33 1117890
20031103 17.36 17.49 17.28 17.33 852088
20031104 17.26 17.27 16.93 16.95 3075030
20031105 16.93 17.27 16.80 17.26 1765991
20031106 17.29 17.30 17.22 17.25 875387
20031107 17.34 17.50 17.25 17.30 940055
20031110 17.34 17.40 17.21 17.25 922937
20031111 17.16 17.30 17.16 17.29 623850
20031112 17.20 17.35 17.20 17.34 832870
20031113 17.34 17.35 17.22 17.27 1045589
20031114 17.22 17.32 17.21 17.30 826238
20031117 17.29 17.29 17.17 17.25 548614
20031118 17.25 17.33 17.18 17.20 797812
20031119 17.21 17.29 17.19 17.21 674161
20031120 17.20 17.29 17.16 17.17 735750
20031121 17.18 17.23 17.16 17.21 462864
20031124 17.25 17.41 17.22 17.41 1160712
20031125 17.51 17.52 17.30 17.51 603570
20031126 17.49 17.52 17.33 17.43 477076
20031128 17.46 17.47 17.39 17.39 252514
20031201 17.48 17.73 17.48 17.73 832397
20031202 17.65 17.79 17.62 17.79 987790
20031203 17.79 17.79 17.48 17.49 706376
20031204 17.45 17.73 17.45 17.72 839029
20031205 17.75 17.81 17.67 17.79 1499925
20031208 17.81 18.09 17.77 18.09 938045
20031209 18.09 18.11 17.97 18.01 874561
20031210 17.98 18.21 17.98 18.15 1258781
20031211 18.15 18.19 18.08 18.18 776967
20031212 18.18 18.19 18.00 18.16 740013
20031215 18.27 18.33 18.09 18.15 866034
20031216 18.25 18.33 18.11 18.14 1149816
20031217 18.21 18.25 18.06 18.13 905356
20031218 18.19 18.26 18.14 18.15 1351638
20031219 18.15 18.15 18.03 18.15 1031850
20031222 18.11 18.24 18.05 18.14 877878
20031223 18.17 18.23 18.06 18.15 504555
20031224 18.17 18.32 18.13 18.21 324052
20031226 18.15 18.31 18.15 18.22 211771
20031229 18.28 18.32 18.20 18.26 854190
20031230 18.25 18.26 18.16 18.19 723906
20031231 18.26 18.27 18.04 18.12 537244
20040102 18.12 18.28 18.03 18.12 489394
20040105 18.17 18.31 18.17 18.26 987790
20040106 18.30 18.34 18.02 18.06 1336477
20040107 18.03 18.06 17.87 18.04 1267782
20040108 18.10 18.19 18.00 18.11 933781
20040109 18.07 18.30 18.07 18.19 652842
20040112 18.19 18.24 18.11 18.19 631996
20040113 18.15 18.25 18.13 18.15 602623
20040114 18.13 18.19 18.13 18.14 490342
20040115 18.11 18.19 17.96 18.02 913883
20040116 18.06 18.10 17.96 18.03 613993
20040120 18.06 18.52 18.03 18.41 1148395
20040121 18.45 18.57 18.45 18.55 794496
20040122 18.57 18.77 18.55 18.57 1368693
20040123 18.57 18.96 18.57 18.83 1327476
20040126 18.83 18.95 18.75 18.95 1022848
20040127 18.92 18.96 18.84 18.90 1247884
20040128 18.90 18.95 18.69 18.70 1045115
20040129 18.66 18.76 18.38 18.53 577987
20040130 18.53 18.55 18.23 18.53 869824
20040202 18.55 18.81 18.41 18.53 783599
20040203 18.61 18.87 18.55 18.66 2094020
20040204 18.66 18.66 18.41 18.46 851290
20040205 18.43 18.57 18.29 18.47 1039207
20040206 18.47 18.70 18.46 18.65 932500
20040209 18.83 18.88 18.78 18.82 1080284
20040210 18.90 19.00 18.79 18.88 938638
20040211 18.88 18.88 18.66 18.74 1578876
20040212 18.64 18.77 18.63 18.73 818239
20040213 18.79 18.81 18.47 18.54 685093
20040217 18.64 18.90 18.54 18.84 1055732
20040218 18.93 18.93 18.64 18.66 546752
20040219 18.74 18.83 18.58 18.60 767719
20040220 18.63 18.63 18.19 18.24 1748379
20040223 18.32 18.47 18.17 18.19 1661975
20040224 18.21 18.26 18.05 18.13 1142608
20040225 18.17 18.19 18.00 18.11 1536383
20040226 18.15 18.25 18.08 18.14 868760
20040227 18.21 18.39 18.14 18.25 1592569
20040301 18.30 18.53 18.30 18.48 1345161
20040302 18.55 18.69 18.44 18.63 1690776
20040303 18.60 18.71 18.56 18.63 1662447
20040304 18.63 18.63 18.47 18.52 638350
20040305 18.49 18.67 18.47 18.56 924474
20040308 18.62 18.66 18.56 18.60 867815
20040309 18.51 18.60 18.48 18.51 1112862
20040310 18.57 18.61 18.21 18.21 1085005
20040311 18.17 18.35 18.02 18.04 1257341
20040312 18.13 18.21 18.02 18.19 1176603
20040315 18.10 18.28 18.10 18.20 1739880
20040316 18.22 18.27 18.00 18.04 1753100
20040317 18.10 18.33 18.06 18.21 910781
20040318 18.26 18.27 18.11 18.12 1058565
20040319 18.07 18.16 17.93 17.93 918808
20040322 17.84 17.97 17.83 17.85 1130804
20040323 17.92 18.11 17.87 18.11 1574627
20040324 18.07 18.16 17.92 17.96 1657726
20040325 17.91 18.10 17.91 18.09 1439592
20040326 18.05 18.17 18.02 18.07 1277171
20040329 18.09 18.29 18.08 18.26 1139303
20040330 18.26 18.64 18.21 18.64 1541576
20040331 18.72 18.83 18.61 18.82 1383405
20040401 18.77 18.90 18.63 18.76 2051973
20040402 18.80 18.85 18.74 18.83 892839
20040405 18.82 18.99 18.79 18.98 841375
20040406 18.96 19.10 18.94 19.07 1003795
20040407 19.68 19.91 19.41 19.49 2543011
20040408 19.65 19.74 19.42 19.48 1012294
20040412 19.50 19.69 19.40 19.49 1172354
20040413 19.53 19.72 19.16 19.22 1455645
20040414 19.22 19.46 19.07 19.26 1491528
20040415 19.49 19.72 19.49 19.60 2352734
20040416 19.60 19.74 19.40 19.70 1534494
20040419 19.70 19.79 19.60 19.73 657236
20040420 19.65 19.71 19.32 19.34 1551019
20040421 19.35 19.49 19.19 19.44 1081700
20040422 19.35 19.62 19.30 19.61 915975
20040423 19.55 19.77 19.54 19.75 1073202
20040426 19.79 20.07 19.79 19.91 1121833
20040427 19.97 20.10 19.88 19.92 901338
20040428 19.92 20.10 19.79 20.10 1528828
20040429 20.11 20.23 19.98 20.08 2958505
20040430 20.08 20.25 19.81 19.90 2199756
20040503 19.95 20.01 19.74 19.91 2411753
20040504 20.01 20.09 19.76 19.91 2435360
20040505 19.80 20.01 19.48 19.97 2212497
20040506 19.93 20.07 19.81 19.99 1205235
20040507 19.93 19.94 19.66 19.71 1250378
20040510 19.62 19.62 19.31 19.31 1991012
20040511 19.35 19.60 19.32 19.53 1634097
20040512 19.55 19.55 19.21 19.38 2132085
20040513 19.46 19.68 19.41 19.57 1904487
20040514 19.62 19.94 19.61 19.90 937196
20040517 19.87 20.02 19.78 19.93 1275771
20040518 19.93 20.00 19.83 20.00 1625633
20040519 20.02 20.13 19.90 19.95 1329379
20040520 19.86 20.33 19.85 20.32 2857201
20040521 20.27 20.39 20.15 20.19 1252259
20040524 20.24 20.63 20.21 20.63 1844296
20040525 20.57 20.71 20.49 20.55 2773968
20040526 20.59 20.64 20.42 20.56 1351951
20040527 20.56 20.56 20.35 20.44 1444119
20040528 20.47 20.59 20.41 20.59 1005381
20040601 20.65 20.95 20.65 20.72 1466690
20040602 20.68 20.75 20.61 20.62 1950101
20040603 20.56 20.69 20.41 20.42 1264956
20040604 20.41 20.43 20.25 20.34 862897
20040607 20.35 20.61 20.31 20.52 861487
20040608 20.48 20.48 20.16 20.22 2528971
20040609 20.20 20.30 20.13 20.23 1800093
20040610 20.37 20.64 20.35 20.61 1162913
20040614 20.63 20.81 20.61 20.65 1139871
20040615 20.84 20.98 20.80 20.88 1476095
20040616 20.97 21.06 20.95 21.02 1013846
20040617 21.04 21.22 21.04 21.19 858195
20040618 21.14 21.31 21.11 21.26 711949
20040621 21.22 21.31 21.15 21.31 901457
20040622 21.31 21.45 21.25 21.44 1363237
20040623 21.44 21.69 21.34 21.65 855373
20040624 21.71 21.84 21.70 21.73 1121061
20040625 21.73 21.79 21.55 21.67 1137520
20040628 21.64 21.78 21.51 21.70 1500078
20040629 21.72 21.86 21.64 21.69 1535346
20040630 21.69 22.01 21.68 21.99 1626573
20040701 21.99 21.99 21.70 21.86 2457024
20040702 21.80 21.96 21.74 21.86 1535346
20040706 21.95 22.03 21.85 21.87 993155
20040707 21.91 21.94 21.78 21.90 874183
20040708 21.90 22.03 21.87 21.90 880296
20040709 21.92 21.98 21.82 21.86 1145514
20040712 21.88 21.90 21.77 21.83 668687
20040713 21.83 21.84 21.56 21.71 644234
20040714 21.69 21.94 21.61 21.91 1131406
20040715 22.33 22.36 21.78 21.84 2162651
20040716 21.86 21.99 21.68 21.91 1126704
20040719 21.99 22.15 21.89 21.99 988452
20040720 22.01 22.16 21.95 22.13 975756
20040721 22.32 22.33 21.92 21.92 1162913
20040722 21.92 21.99 21.68 21.72 1354772
20040723 21.73 21.76 21.50 21.50 704895
20040726 21.61 21.67 21.25 21.34 881707
20040727 21.34 21.42 21.22 21.39 760854
20040728 21.42 21.51 21.23 21.42 1174199
20040729 21.44 21.80 21.40 21.72 998327
20040730 21.72 21.90 21.69 21.81 585453
20040802 21.81 21.90 21.54 21.90 879356
20040803 21.91 22.01 21.80 21.92 664925
20040804 21.92 21.92 21.59 21.70 985631
20040805 21.72 21.84 21.48 21.50 1091436
20040806 21.50 21.50 21.23 21.38 1180312
20040809 21.38 21.69 21.38 21.48 578870
20040810 21.52 21.70 21.51 21.68 707717
20040811 21.58 21.59 21.42 21.53 837662
20040812 21.58 21.62 21.43 21.46 650734
20040813 21.50 21.73 21.49 21.63 584677
20040816 21.56 21.81 21.55 21.73 683060
20040817 21.78 21.81 21.44 21.49 913089
20040818 21.54 21.75 21.40 21.75 1333793
20040819 21.81 21.84 21.67 21.81 903719
20040820 21.86 22.05 21.81 21.91 760829
20040823 21.94 21.96 21.63 21.78 763172
20040824 21.79 21.90 21.67 21.77 719602
20040825 21.69 21.96 21.69 21.91 654482
20040826 21.88 22.00 21.78 21.97 738342
20040827 22.05 22.19 22.01 22.16 620282
20040830 22.13 22.22 22.03 22.11 828760
20040831 22.13 22.42 22.11 22.38 976803
20040901 22.38 22.70 22.38 22.40 1144523
20040902 22.46 22.56 22.44 22.54 681186
20040903 22.56 22.62 22.40 22.57 669473
20040907 22.58 22.64 22.37 22.54 953847
20040908 22.56 22.56 22.37 22.52 798308
20040909 22.52 22.82 22.52 22.81 754270
20040910 22.81 22.85 22.60 22.65 839536
20040913 22.58 22.79 22.56 22.71 604822
20040914 22.75 22.80 22.58 22.62 729440
20040915 22.61 22.69 22.54 22.57 494258
20040916 22.57 22.66 22.57 22.63 490041
20040917 22.63 22.75 22.60 22.65 1416248
20040920 22.67 22.89 22.52 22.75 697114
20040921 22.41 22.93 22.41 22.83 1349722
20040922 22.83 22.83 22.51 22.69 1635502
20040923 22.59 22.62 22.26 22.54 1148740
20040924 22.63 22.72 22.55 22.60 923395
20040927 22.67 22.74 22.44 22.58 833914
20040928 22.65 23.03 22.65 22.97 739747
20040929 22.97 23.01 22.72 22.84 1016625
20040930 22.86 23.26 22.83 23.19 1241501
20041001 23.15 23.38 23.13 23.38 840473
20041004 23.38 23.42 23.24 23.36 725224
20041005 23.45 23.61 23.38 23.49 1010535
20041006 23.52 23.68 23.52 23.65 497069
20041007 23.67 23.82 23.29 23.33 801119
20041008 23.33 23.50 23.21 23.29 517682
20041011 23.29 23.36 23.12 23.35 575307
20041012 23.24 23.42 23.16 23.19 1263520
20041013 22.97 23.01 22.78 22.79 2279208
20041014 22.81 23.51 22.81 23.26 2501273
20041015 23.31 23.62 23.27 23.52 568279
20041018 23.65 23.65 23.21 23.25 913557
20041019 23.25 23.25 23.00 23.10 830166
20041020 23.18 23.58 23.16 23.44 1231194
20041021 23.48 23.62 23.39 23.50 847968
20041022 23.52 23.56 23.29 23.29 1258366
20041025 23.44 23.47 23.26 23.44 1671107
20041026 23.52 23.58 23.27 23.38 1235879
20041027 23.42 23.71 23.39 23.56 1986401
20041028 23.56 23.59 23.21 23.31 1036302
20041029 23.27 23.67 23.25 23.61 1643934
20041101 23.71 23.91 23.48 23.84 1761057
20041102 23.89 23.95 23.76 23.76 1737164
20041103 23.93 24.18 23.91 24.11 2012168
20041104 24.11 24.25 24.08 24.25 1535713
20041105 24.25 24.31 24.09 24.20 1141712
20041108 24.18 24.18 23.96 24.03 1110792
20041109 23.92 23.98 23.77 23.80 1608503
20041110 23.77 23.90 23.73 23.86 1352637
20041111 23.86 24.00 23.81 23.86 1716826
20041112 23.84 24.22 23.74 24.21 1107509
20041115 24.20 24.22 23.83 24.09 1377383
20041116 24.09 24.38 24.07 24.12 1035138
20041117 24.16 24.48 24.16 24.26 1566015
20041118 24.15 24.63 24.14 24.58 1135991
20041119 24.63 24.69 24.40 24.49 986580
20041122 24.49 24.85 24.49 24.84 1301744
20041123 24.87 25.08 24.78 24.99 1937674
20041124 24.99 25.37 24.96 25.29 780673
20041126 25.32 25.56 25.32 25.36 397807
20041129 25.37 25.60 25.11 25.36 1140193
20041130 25.36 25.64 25.36 25.49 990315
20041201 25.49 25.50 25.08 25.17 2184203
20041202 25.17 25.17 24.79 24.85 2236964
20041203 24.78 25.34 24.72 25.00 1945612
20041206 25.09 25.16 24.84 24.97 1340497
20041207 24.97 25.19 24.44 24.56 1537533
20041208 24.56 24.96 24.22 24.92 1209296
20041209 25.19 25.51 25.08 25.43 1816278
20041210 25.39 25.53 25.19 25.32 1394192
20041213 25.42 25.72 25.42 25.68 1074826
20041214 25.81 25.83 25.58 25.65 989381
20041215 25.63 25.68 25.40 25.64 1848028
20041216 25.83 25.83 25.27 25.47 1224704
20041217 25.39 25.95 25.34 25.85 2867291
20041220 25.85 25.89 25.51 25.61 1039807
20041221 25.56 25.84 25.54 25.84 760129
20041222 25.90 26.04 25.71 25.72 1004322
20041223 25.72 26.08 25.70 25.99 637331
20041227 26.04 26.04 25.60 25.63 921212
20041228 25.65 25.87 25.50 25.75 713905
20041229 25.79 26.07 25.77 25.97 1028602
20041230 25.98 26.09 25.96 26.02 447299
20041231 26.00 26.21 25.94 25.98 383800
20050103 25.90 25.92 25.23 25.35 1454423
20050104 25.29 25.41 25.10 25.14 1471699
20050105 25.14 25.25 25.02 25.05 1396993
20050106 25.05 25.65 25.03 25.48 1114513
20050107 25.48 25.48 25.09 25.20 1056616
20050110 25.28 25.44 25.18 25.26 1529129
20050111 25.26 25.34 25.08 25.23 1359174
20050112 25.26 25.39 25.08 25.33 1650058
20050113 25.39 25.53 25.04 25.06 1488508
20050114 25.07 25.14 24.93 25.04 1294273
20050118 25.12 25.25 24.96 25.06 2814531
20050119 24.97 25.09 24.64 24.77 2432132
20050120 24.69 24.71 24.31 24.46 3276304
20050121 24.57 24.63 24.42 24.49 2680994
20050124 24.60 24.60 24.31 24.33 2130975
20050125 24.39 24.63 24.12 24.18 2145916
20050126 24.23 24.39 23.99 24.12 3591001
20050127 24.12 24.29 23.89 24.21 2446606
20050128 24.21 24.30 23.90 24.25 2203813
20050131 24.25 24.55 24.17 24.43 1648191
20050201 24.46 24.81 24.46 24.71 1550606
20050202 24.75 24.95 24.58 24.69 2061405
20050203 24.67 24.81 24.47 24.77 1612705
20050204 24.81 24.90 24.66 24.89 1389990
20050207 24.87 25.01 24.63 24.82 886661
20050208 24.78 24.86 24.63 24.77 1635117
20050209 24.77 24.90 24.55 24.59 1362909
20050210 24.74 24.78 24.49 24.71 1092101
20050211 24.66 24.83 24.48 24.69 1095484
20050214 24.75 24.95 24.70 24.93 1216016
20050215 24.97 25.12 24.91 25.06 868849
20050216 25.15 25.44 25.04 25.43 863264
20050217 25.48 25.53 25.22 25.28 1299317
20050218 25.33 25.55 25.31 25.38 1453821
20050222 25.50 25.70 25.42 25.42 1908023
20050223 25.45 25.54 25.21 25.32 2268221
20050224 25.39 25.40 25.13 25.36 1564579
20050225 25.47 25.73 25.42 25.57 2398990
20050228 25.64 25.81 25.09 25.51 1727459
20050301 25.51 25.69 25.31 25.53 1252780
20050302 25.53 25.64 25.32 25.46 1357023
20050303 25.61 25.85 25.46 25.67 2094172
20050304 25.74 26.01 25.56 25.94 940516
20050307 25.94 25.99 25.74 25.94 2029485
20050308 25.94 26.27 25.94 26.16 1062908
20050309 26.22 26.32 25.68 25.68 2341749
20050310 25.68 25.69 25.20 25.42 897702
20050311 25.31 25.64 25.30 25.36 1127595
20050314 25.42 25.88 25.35 25.82 1565044
20050315 25.85 25.96 25.41 25.45 1270464
20050316 25.43 25.82 25.42 25.47 698057
20050317 25.58 25.66 25.44 25.53 847441
20050318 25.64 25.73 25.43 25.55 959596
20050321 25.55 25.58 25.29 25.45 428607
20050322 25.38 25.79 25.08 25.09 1745608
20050323 24.93 24.93 24.07 24.55 2616784
20050324 24.63 24.63 24.31 24.40 1818206
20050328 24.40 24.59 24.32 24.42 878156
20050329 24.42 24.63 24.23 24.23 1121545
20050330 24.27 24.51 24.16 24.40 1301644
20050331 24.56 24.76 24.54 24.69 1289079
20050401 24.86 25.00 24.67 24.92 932604
20050404 25.07 25.10 24.86 25.05 1037778
20050405 25.00 25.36 24.92 25.29 1308625
20050406 25.29 25.30 24.98 25.09 1122011
20050407 25.09 25.37 25.05 25.31 1304902
20050408 25.31 25.31 24.95 25.02 941447
20050411 24.98 24.99 24.76 24.76 1505477
20050412 24.72 24.79 24.53 24.67 1379361
20050413 24.60 24.69 24.37 24.38 1002410
20050414 24.49 24.73 24.45 24.55 1582263
20050415 24.51 24.63 24.20 24.23 1259761
20050418 24.41 24.86 24.32 24.63 1474297
20050419 24.65 24.97 24.48 24.83 1552945
20050420 24.87 24.89 24.38 24.38 847907
20050421 24.49 24.76 24.36 24.66 1084316
20050422 24.58 24.76 24.44 24.66 1052205
20050425 24.77 25.03 24.76 25.03 972626
20050426 25.05 25.36 24.96 25.11 1245799
20050427 25.14 25.14 24.69 24.87 1571559
20050428 24.80 24.80 24.48 24.54 1096415
20050429 24.54 24.77 24.45 24.77 947962
20050502 24.73 25.12 24.73 25.10 866522
20050503 25.03 25.69 25.03 25.54 2505560
20050504 25.69 25.81 25.32 25.72 2303795
20050505 25.73 26.02 25.66 25.72 2496241
20050506 25.77 25.83 25.52 25.63 1254381
20050509 25.64 26.14 25.62 26.06 2805547
20050510 26.03 26.20 25.99 26.18 1750105
20050511 26.14 26.38 25.94 26.35 1640665
20050512 26.35 26.35 25.82 25.88 1897106
20050513 25.84 25.89 25.31 25.53 1220529
20050516 25.44 25.52 25.23 25.51 1670344
20050517 25.44 25.64 25.38 25.62 1845633
20050518 25.64 26.01 25.63 25.91 1325795
20050519 25.86 25.92 25.67 25.80 885718
20050520 25.81 25.82 25.55 25.58 821724
20050523 25.67 26.01 25.60 25.97 1717644
20050524 25.86 26.23 25.86 26.16 1827084
20050525 26.25 26.25 26.00 26.06 1235832
20050526 26.14 26.33 26.14 26.27 1377732
20050527 26.26 26.84 26.26 26.69 1985214
20050531 26.75 27.49 26.75 27.41 5458528
20050601 27.41 28.28 27.41 28.28 3287359
20050602 28.18 28.66 28.16 28.66 2448477
20050603 28.53 28.90 28.46 28.60 2253248
20050606 28.60 28.70 28.24 28.41 1249744
20050607 28.46 28.77 28.33 28.42 1931422
20050608 28.42 28.53 28.34 28.42 1235832
20050609 28.50 28.51 28.06 28.47 1559977
20050610 28.66 28.79 28.41 28.74 1385616
20050613 28.70 29.27 28.63 29.24 1307710
20050614 29.19 29.27 29.05 29.17 1373095
20050615 29.26 29.28 29.01 29.18 944611
20050616 29.13 29.45 29.11 29.45 764685
20050617 29.33 29.33 28.85 29.06 2921479
20050620 29.05 29.22 28.92 29.22 1168592
20050621 29.11 29.23 29.04 29.09 1009997
20050622 29.09 29.22 29.01 29.15 767932
20050623 29.09 29.29 29.07 29.16 809667
20050624 29.13 29.46 29.10 29.22 1989388
20050627 29.13 29.32 28.99 29.26 965015
20050628 29.28 29.59 29.28 29.58 1373559
20050629 29.62 29.69 29.33 29.41 1568324
20050630 29.44 29.48 29.23 29.33 1454247
20050701 29.33 29.63 29.33 29.60 915397
20050705 29.72 30.04 29.72 29.98 853721
20050706 30.10 30.14 29.72 29.76 833317
20050707 29.46 29.97 29.46 29.97 971971
20050708 29.97 30.40 29.97 30.37 847229
20050711 30.37 30.47 30.29 30.47 874125
20050712 30.47 30.62 30.41 30.52 916788
20050713 30.54 30.60 30.14 30.19 985419
20050714 30.51 30.79 30.04 30.18 1276640
20050715 30.19 30.41 30.09 30.28 897311
20050718 30.20 30.29 29.91 30.00 615365
20050719 30.08 30.10 29.87 30.01 1012316
20050720 30.04 30.15 29.84 30.03 1175547
20050721 30.06 30.06 29.56 29.85 947858
20050722 29.91 30.74 29.91 30.74 1243252
20050725 30.60 30.86 30.54 30.76 798074
20050726 30.98 31.05 30.62 30.79 763294
20050727 30.71 31.16 30.69 31.15 1013707
20050728 31.28 31.31 30.79 30.87 1765408
20050729 30.98 31.18 30.55 30.64 1139840
20050801 30.71 30.87 30.57 30.63 655246
20050802 30.62 31.21 30.62 31.18 871806
20050803 31.18 31.44 30.96 31.07 741035
20050804 30.97 31.14 30.80 30.83 1000259
20050805 30.87 30.87 29.79 30.13 1325331
20050808 30.19 30.33 29.88 29.93 1612378
20050809 29.97 30.10 29.68 29.83 2016284
20050810 29.85 30.06 29.65 29.83 1346734
20050811 29.89 30.31 29.88 30.30 1202029
20050812 30.28 30.36 30.05 30.25 1316221
20050815 30.18 30.56 30.18 30.46 1261205
20050816 30.40 30.61 30.18 30.22 1486355
20050817 30.11 30.24 29.71 29.78 1299578
20050818 29.68 29.94 29.43 29.85 1666659
20050819 30.10 30.55 29.99 30.49 1322694
20050822 30.51 30.73 30.42 30.67 1370775
20050823 30.76 31.16 30.76 31.03 1806279
20050824 31.13 31.64 31.08 31.38 1430876
20050825 31.34 31.49 31.25 31.42 936195
20050826 31.42 31.48 31.13 31.15 698564
20050829 31.15 31.71 31.15 31.71 1127595
20050830 31.75 32.06 31.63 32.03 1224220
20050831 32.07 32.63 32.04 32.62 1461852
20050901 32.70 33.11 32.70 32.95 1300965
20050902 32.95 33.13 32.55 32.73 433308
20050906 33.00 33.68 33.00 33.66 852862
20050907 33.69 34.26 33.45 33.73 661231
20050908 33.74 33.86 33.48 33.49 589688
20050909 33.55 33.78 33.46 33.60 630949
20050912 33.64 33.79 33.47 33.51 489827
20050913 33.48 33.67 33.09 33.14 613150
20050914 33.27 33.40 33.09 33.13 651523
20050915 33.00 33.18 32.81 32.88 900597
20050916 32.88 33.40 32.80 33.30 768489
20050919 33.46 33.93 33.43 33.82 503234
20050920 33.74 34.22 33.48 33.87 930532
20050921 33.83 34.52 33.66 33.85 640080
20050922 33.85 33.87 33.15 33.47 358528
20050923 33.49 33.49 33.10 33.17 418052
20050926 33.17 33.19 32.84 33.09 898632
20050927 33.10 33.14 32.89 32.98 451570
20050928 33.05 33.89 32.96 33.87 638693
20050929 33.79 33.91 32.83 33.67 994910
20050930 33.65 34.12 33.60 33.79 940010
20051003 33.83 34.43 33.83 34.05 675448
20051004 34.72 35.63 33.94 33.95 1014674
20051005 33.74 33.74 32.24 32.25 765947
20051006 32.54 33.62 31.84 32.82 5181206
20051007 33.15 33.74 33.02 33.59 1991438
20051010 33.66 33.66 32.60 32.64 945211
20051011 32.75 33.09 32.48 32.64 744795
20051012 32.70 32.83 31.69 31.86 708041
20051013 31.67 31.67 29.86 30.83 1584019
20051014 30.83 31.59 30.28 31.56 640774
20051017 33.14 33.14 31.80 31.88 977688
20051018 31.91 32.07 31.24 31.26 547848
20051019 31.15 31.55 30.29 31.51 561024
20051020 32.75 33.01 30.75 31.13 1080554
20051021 31.36 31.99 31.15 31.52 874707
20051024 31.67 32.31 31.52 32.29 738439
20051025 32.27 32.76 32.06 32.71 616964
20051026 32.58 32.85 32.09 32.27 456655
20051027 32.20 32.53 31.68 31.84 683307
20051028 32.05 33.23 31.87 33.17 781203
20051031 33.25 33.85 33.02 33.44 821540
20051101 33.40 33.68 33.15 33.15 1077549
20051102 33.07 33.63 33.01 33.60 619276
20051103 33.59 33.73 32.80 33.53 790218
20051104 33.48 33.61 32.83 33.08 385805
20051107 33.08 33.34 32.52 32.77 439434
20051108 32.63 33.06 32.34 32.51 803078
20051109 32.19 32.79 32.03 32.15 1921549
20051110 32.07 32.25 31.39 31.92 839169
20051111 31.86 32.22 31.45 31.87 580212
20051114 31.93 32.46 31.80 32.36 580671
20051115 32.10 32.47 31.84 31.89 547224
20051116 31.95 32.17 31.76 32.16 521593
20051117 32.38 32.75 31.97 32.19 652163
20051118 32.32 32.43 31.97 32.39 817446
20051121 32.43 32.88 32.16 32.88 874570
20051122 32.90 33.11 32.63 33.09 683772
20051123 33.04 33.34 32.81 33.22 456537
20051125 33.31 33.63 33.22 33.63 226315
20051128 33.58 33.58 32.95 32.96 684461
20051129 32.97 33.30 32.72 32.78 698714
20051130 32.95 33.14 32.50 32.53 936178
20051201 32.61 33.25 32.53 33.24 985256
20051202 33.29 33.29 32.67 33.12 790895
20051205 33.06 33.40 32.70 32.74 938246
20051206 32.86 33.01 32.45 32.56 1028933
20051207 32.63 32.92 32.23 32.49 691358
20051208 32.50 32.71 32.21 32.68 722046
20051209 32.83 32.87 32.25 32.42 728943
20051212 32.66 32.95 32.52 32.89 942384
20051213 32.98 33.37 32.89 33.24 814112
20051214 33.44 34.37 33.44 34.19 1327774
20051215 34.20 34.26 33.66 33.97 571706
20051216 34.28 34.31 32.19 32.28 4125043
20051219 32.29 32.37 31.78 32.10 1356279
20051220 32.08 32.59 32.03 32.53 1284328
20051221 32.56 32.74 32.31 32.47 756068
20051222 32.47 32.70 32.30 32.48 667106
20051223 32.54 32.68 32.40 32.54 577913
20051227 32.43 32.43 31.84 31.92 535500
20051228 32.05 32.21 31.70 31.87 603544
20051229 32.25 32.40 31.76 31.83 407573
20051230 31.63 32.04 31.33 31.92 574695
20060103 32.03 32.86 32.01 32.74 617567
20060104 32.62 33.27 32.51 33.15 928132
20060105 33.24 33.33 32.77 33.10 821928
20060106 33.37 33.53 33.04 33.53 854571
20060109 33.67 33.89 33.19 33.37 1082725
20060110 33.28 33.85 33.17 33.83 580557
20060111 33.77 33.95 33.56 33.90 725265
20060112 33.79 33.84 33.22 33.26 671588
20060113 33.21 33.60 33.20 33.44 369873
20060117 33.37 33.71 33.32 33.70 542052
20060118 33.28 33.62 33.06 33.24 750321
20060119 33.32 33.32 32.96 33.19 818480
20060120 33.24 33.61 33.24 33.32 679979
20060123 33.45 33.47 32.89 33.00 549868
20060124 32.94 33.18 32.71 33.14 590441
20060125 33.13 33.13 32.67 32.90 830893
20060126 32.90 32.90 31.16 31.49 2129129
20060127 31.54 32.21 31.37 31.96 1316396
20060130 31.95 32.14 31.67 31.93 949855
20060131 31.93 32.23 31.79 32.10 1411220
20060201 32.06 32.36 31.75 31.78 751241
20060202 31.58 31.90 31.45 31.73 792619
20060203 31.58 31.81 31.56 31.70 550672
20060206 31.67 31.97 31.58 31.60 920891
20060207 31.64 31.64 31.17 31.20 807216
20060208 31.59 31.59 30.88 30.92 1378389
20060209 30.87 31.23 30.66 30.66 788320
20060210 30.61 30.79 30.33 30.40 746156
20060213 30.32 30.66 30.21 30.57 626977
20060214 30.39 30.41 29.80 29.99 1050903
20060215 29.95 30.35 29.91 30.00 772780
20060216 30.06 30.50 29.96 30.50 773465
20060217 30.50 30.96 30.41 30.70 642517
20060221 30.71 31.05 30.65 30.74 429525
20060222 30.67 30.99 30.63 30.98 703649
20060223 30.89 31.20 30.65 30.84 506083
20060224 31.02 31.46 30.95 31.24 754840
20060227 31.64 32.00 31.55 31.64 1664510
20060228 31.61 31.84 31.45 31.82 1314400
20060301 31.96 31.96 31.58 31.78 1031935
20060302 31.81 32.64 31.81 32.34 1555844
20060303 32.29 32.46 32.08 32.14 570986
20060306 32.14 32.42 31.95 32.04 818943
20060307 31.96 32.07 31.81 31.95 1312572
20060308 31.86 32.02 30.82 31.62 1702675
20060309 31.71 31.86 31.55 31.59 640346
20060310 31.58 31.94 31.40 31.71 529965
20060313 31.68 31.93 31.60 31.65 711648
20060314 31.56 32.09 31.52 32.06 632119
20060315 31.94 32.07 31.77 31.97 572129
20060316 31.93 32.89 31.90 32.82 792891
20060317 33.06 33.14 32.90 33.05 1340224
20060320 32.99 33.04 32.46 32.63 792205
20060321 32.63 32.63 31.90 32.00 861907
20060322 32.11 32.14 31.72 31.98 699193
20060323 31.91 32.02 31.67 31.69 763296
20060324 31.70 31.98 31.47 31.79 510197
20060327 31.75 31.93 31.59 31.75 412500
20060328 31.63 31.96 31.49 31.85 1199220
20060329 32.00 32.46 31.86 32.26 728445
20060330 32.28 32.31 31.98 32.06 327714
20060331 32.06 32.18 31.61 31.95 869906
20060403 31.89 32.38 31.76 32.03 873105
20060404 31.93 31.93 31.50 31.75 898129
20060405 31.74 32.16 31.53 31.94 584013
20060406 31.98 32.23 31.90 32.12 597382
20060407 32.10 32.14 31.59 31.65 580699
20060410 31.61 31.86 31.54 31.65 623549
20060411 31.57 31.63 30.91 31.02 1185508
20060412 30.95 31.13 30.64 30.74 629033
20060413 30.68 30.81 30.58 30.63 810602
20060417 30.59 30.85 30.56 30.78 440266
20060418 30.76 31.37 30.74 31.35 1031820
20060419 31.38 31.79 31.38 31.75 547448
20060420 31.74 31.93 31.42 31.70 478888
20060421 31.92 32.14 31.78 32.08 675083
20060424 32.08 32.28 31.94 32.16 1159570
20060425 32.15 32.18 31.72 31.72 1104951
20060426 31.75 31.87 31.37 31.59 1031592
20060427 31.46 31.87 30.80 31.29 733244
20060428 31.24 31.65 30.95 31.08 761010
20060501 31.08 31.37 30.95 31.10 784435
20060502 31.05 31.18 30.86 30.98 788777
20060503 30.96 31.08 30.69 30.96 905720
20060504 30.93 31.26 30.89 30.91 446274
20060505 30.96 31.20 30.93 31.17 562328
20060508 31.17 31.36 30.88 31.17 532349
20060509 31.11 31.24 30.93 31.11 522243
20060510 31.16 31.35 30.83 30.93 675089
20060511 30.84 30.97 30.70 30.82 863932
20060512 30.79 30.96 30.47 30.55 1052321
20060515 30.21 30.68 30.06 30.43 653740
20060516 30.52 30.71 30.25 30.30 732434
20060517 30.13 30.49 29.65 29.77 831341
20060518 29.79 29.87 29.09 29.20 888233
20060519 29.32 29.48 28.77 29.26 859957
20060522 28.97 29.37 28.62 29.05 1214592
20060523 29.15 29.32 28.70 28.75 1188020
20060524 28.75 28.95 28.36 28.87 1070490
20060525 29.01 29.45 28.88 29.33 464216
20060526 29.41 29.41 29.17 29.21 461604
20060530 29.59 30.17 29.38 29.43 1204372
20060531 29.37 29.89 29.37 29.63 812037
20060601 29.63 30.20 29.32 30.19 1154861
20060602 30.47 30.55 30.04 30.38 548247
20060605 30.25 30.63 30.18 30.29 1270688
20060606 30.28 30.37 29.39 29.60 798864
20060607 29.59 29.96 29.26 29.32 576863
20060608 29.27 29.48 28.81 29.41 638183
20060609 29.46 29.56 29.06 29.29 542001
20060612 29.22 29.39 28.95 29.01 588673
20060613 28.94 29.12 28.11 28.37 966018
20060614 28.37 28.56 28.05 28.51 693712
20060615 28.67 29.16 28.45 29.13 725280
20060616 29.41 29.45 28.77 29.15 725394
20060619 29.11 29.15 28.24 28.29 633868
20060620 28.28 28.42 27.82 28.16 808062
20060621 28.22 28.73 28.17 28.30 682356
20060622 28.20 28.29 27.82 27.98 1051639
20060623 28.07 29.58 28.07 29.25 1825294
20060626 29.25 29.32 28.85 29.09 639659
20060627 29.43 29.82 29.32 29.68 1107055
20060628 29.81 29.85 29.34 29.42 721874
20060629 29.60 29.62 29.06 29.50 1050277
20060630 29.59 29.67 29.23 29.50 1044940
20060703 29.65 29.71 29.36 29.69 136380
20060705 29.67 29.68 29.28 29.54 942626
20060706 29.51 29.77 29.43 29.63 937402
20060707 29.72 29.91 29.32 29.44 528375
20060710 29.58 30.13 29.54 29.91 768204
20060711 29.91 30.26 29.91 30.22 853485
20060712 30.10 30.35 29.98 30.08 832704
20060713 30.06 30.29 29.87 29.99 1154521
20060714 29.99 30.20 29.62 29.71 1079915
20060717 29.62 29.68 28.95 29.05 971355
20060718 29.01 29.12 28.66 28.87 763662
20060719 28.82 29.91 28.76 29.88 1207665
20060720 29.85 30.20 29.42 29.46 880852
20060721 29.40 29.68 29.38 29.54 957729
20060724 29.62 30.13 29.60 30.06 523378
20060725 30.12 30.93 30.09 30.82 1456693
20060726 30.63 31.22 30.63 31.19 1731952
20060727 31.37 31.96 31.08 31.39 1534478
20060728 31.47 31.83 31.39 31.61 792619
20060731 31.53 31.83 31.53 31.71 1007353
20060801 31.68 31.81 31.52 31.70 732434
20060802 31.75 31.93 31.38 31.49 903336
20060803 31.29 31.55 31.08 31.09 687580
20060804 31.28 31.43 31.04 31.42 649198
20060807 31.33 31.44 31.06 31.15 588786
20060808 31.11 31.48 31.00 31.44 1109666
20060809 31.62 32.10 31.51 31.74 841228
20060810 31.63 31.75 31.21 31.74 705462
20060811 31.64 31.70 31.27 31.39 710654
20060814 31.40 31.51 31.08 31.25 719682
20060815 31.88 31.91 31.33 31.87 829717
20060816 32.05 32.41 31.88 31.98 840325
20060817 31.85 31.98 31.31 31.43 460226
20060818 31.42 31.68 31.40 31.61 275707
20060821 31.55 31.72 31.39 31.45 421855
20060822 31.40 31.58 31.25 31.54 654677
20060823 31.54 31.62 30.88 31.04 578725
20060824 31.10 31.29 30.89 31.24 471963
20060825 31.24 31.60 31.13 31.40 419824
20060828 31.37 31.72 31.14 31.64 544643
20060829 31.82 31.89 31.43 31.87 1090752
20060830 31.93 32.12 31.64 32.05 1174266
20060831 32.10 32.71 32.10 32.66 1246381
20060901 32.66 33.05 32.48 32.68 1195257
20060905 32.71 33.17 32.52 33.08 1738320
20060906 32.90 33.21 32.47 32.63 1705253
20060907 32.52 32.83 32.23 32.35 1222117
20060908 32.29 32.48 31.93 31.97 1163544
20060911 31.85 32.07 31.31 31.54 1087818
20060912 31.54 31.88 31.54 31.70 470045
20060913 31.62 32.04 31.62 31.92 442734
20060914 31.91 32.31 31.54 31.64 953858
20060915 31.77 31.80 31.40 31.50 778254
20060918 31.46 31.63 31.32 31.43 1360929
20060919 31.47 31.69 31.00 31.20 1099217
20060920 31.17 31.27 30.85 30.92 992455
20060921 31.02 31.30 30.76 31.21 1101361
20060922 31.15 31.24 30.66 30.73 560668
20060925 30.66 30.70 30.23 30.61 944378
20060926 30.54 30.90 30.54 30.89 683004
20060927 30.83 31.39 30.67 31.35 950134
20060928 31.41 31.53 30.96 31.05 486973
20060929 31.16 31.21 30.85 31.00 542611
20061002 30.94 31.60 30.86 31.59 1002273
20061003 31.46 31.51 31.21 31.33 881405
20061004 31.26 31.88 31.15 31.88 1221552
20061005 31.88 32.38 31.85 32.38 1437671
20061006 32.29 32.37 31.83 32.00 547803
20061009 31.90 32.11 31.77 32.08 393303
20061010 32.10 32.35 31.98 32.13 627253
20061011 32.04 32.43 32.04 32.26 510109
20061012 32.35 32.35 32.09 32.34 397140
20061013 32.03 32.46 32.03 32.32 491826
20061016 32.24 33.01 32.24 32.88 819221
20061017 32.88 33.34 32.83 32.87 755345
20061018 32.92 33.08 32.68 32.73 734241
20061019 32.66 33.02 32.66 33.02 866846
20061020 33.00 33.49 32.84 33.44 549044
20061023 33.27 33.79 33.23 33.78 753539
20061024 33.67 34.49 33.58 34.37 3400123
20061025 34.36 35.51 34.21 35.44 2165592
20061026 35.00 37.53 34.73 36.91 3350128
20061027 36.77 36.88 36.15 36.26 1668123
20061030 36.01 36.01 35.56 35.73 1027440
20061031 35.73 35.98 35.50 35.90 589221
20061101 36.03 36.03 35.50 35.85 689550
20061102 35.59 36.21 35.59 36.18 569020
20061103 36.29 36.86 35.75 35.98 721036
20061106 36.04 36.32 35.80 36.20 478171
20061107 36.14 36.42 36.02 36.12 383484
20061108 36.04 37.06 35.89 36.85 627572
20061109 36.94 37.11 36.70 36.81 634194
20061110 36.81 36.91 36.55 36.77 266811
20061113 36.91 37.03 36.67 36.97 410599
20061114 37.03 37.36 36.93 37.30 458865
20061115 37.36 37.88 37.31 37.81 1159622
20061116 37.90 38.08 37.68 37.81 1329788
20061117 37.78 37.78 36.97 37.68 635990
20061120 37.64 38.01 37.54 37.78 586153
20061121 37.93 37.93 37.54 37.81 1077232
20061122 37.73 38.27 37.64 38.25 621286
20061124 38.14 38.60 38.14 38.58 303515
20061127 38.42 38.53 37.79 37.92 602653
20061128 37.86 38.49 37.79 38.46 799871
20061129 38.58 39.63 38.58 39.60 1001017
20061130 39.47 39.51 38.54 38.65 2427673
20061201 38.60 38.94 38.22 38.89 1875980
20061204 38.89 39.10 38.40 38.57 1319124
20061205 38.66 39.04 38.49 39.02 912005
20061206 39.02 39.20 38.82 39.02 995180
20061207 39.02 39.11 38.66 38.71 982833
20061208 38.66 39.07 38.60 38.93 487600
20061211 38.84 38.94 38.74 38.83 386017
20061212 38.86 38.97 38.55 38.71 355037
20061213 38.89 39.09 38.76 38.90 353577
20061214 39.04 39.29 38.93 39.23 355822
20061215 39.25 39.26 38.86 38.91 668430
20061218 38.84 38.89 37.69 37.91 1182408
20061219 37.86 38.36 37.57 38.25 362894
20061220 38.20 38.29 37.80 37.86 455946
20061221 37.85 38.09 37.20 37.64 610398
20061222 37.66 37.77 37.22 37.40 322485
20061226 37.40 37.52 37.04 37.43 224157
20061227 37.56 37.79 37.29 37.79 282525
20061228 37.66 37.79 37.30 37.63 422834
20061229 37.56 37.72 37.05 37.19 272086
20070103 37.03 37.42 35.74 35.99 1466392
20070104 35.90 36.03 35.24 35.83 990915
20070105 35.12 35.89 35.03 35.34 1035252
20070108 35.47 36.10 34.98 36.10 1474249
20070109 35.90 36.30 35.72 36.11 690542
20070110 36.00 36.26 35.83 36.26 358516
20070111 36.30 37.07 36.24 36.76 971608
20070112 36.64 37.37 36.64 37.28 749809
20070116 37.36 37.70 37.02 37.21 829616
20070117 37.19 37.60 37.09 37.53 888433
20070118 37.50 37.76 37.24 37.34 709400
20070119 37.39 37.85 37.27 37.70 644072
20070122 37.71 38.05 37.58 37.69 666297
20070123 37.61 38.43 37.61 38.25 853412
20070124 38.25 38.55 37.68 38.46 413629
20070125 38.42 38.92 38.09 38.63 1078467
20070126 38.66 38.76 38.25 38.57 807167
20070129 38.52 38.58 37.91 38.01 1490750
20070130 38.15 38.62 38.05 38.61 656531
20070131 38.63 38.78 38.16 38.53 712767
20070201 38.48 38.80 38.34 38.58 637000
20070202 38.58 38.80 38.37 38.75 422721
20070205 38.69 38.94 38.50 38.88 1268389
20070206 38.90 39.15 38.76 39.05 531489
20070207 39.07 39.35 38.87 39.04 482025
20070208 38.93 39.53 38.89 39.52 663623
20070209 39.58 39.89 39.53 39.63 703494
20070212 39.61 39.61 38.44 39.33 541553
20070213 39.40 39.67 39.00 39.25 675908
20070214 39.42 39.70 39.16 39.24 1005932
20070215 39.15 39.21 38.75 38.88 1244153
20070216 38.77 38.90 38.54 38.78 473984
20070220 38.62 39.03 38.51 38.99 424844
20070221 38.85 39.24 38.85 39.07 457567
20070222 39.13 39.52 38.90 39.48 880623
20070223 39.33 39.61 39.14 39.16 874928
20070226 39.16 39.82 39.16 39.21 1074506
20070227 37.74 39.07 37.70 37.92 1062779
20070228 37.96 38.63 37.61 38.24 899833
20070301 37.81 38.52 37.57 38.23 859292
20070302 38.14 38.14 37.53 37.63 721475
20070305 37.24 37.63 36.88 36.88 919936
20070306 37.08 37.62 37.01 37.43 757437
20070307 37.29 37.90 37.29 37.40 720804
20070308 37.80 38.60 37.70 38.56 1163406
20070309 38.79 39.72 38.67 39.10 1634933
20070312 39.00 39.58 38.80 39.28 600521
20070313 39.19 39.68 38.78 38.82 963046
20070314 38.95 39.11 37.95 38.43 1666316
20070315 38.46 39.67 38.40 39.64 1519787
20070316 39.56 39.93 39.34 39.46 859180
20070319 39.62 40.53 39.54 40.44 813278
20070320 41.18 41.73 40.75 41.67 1351592
20070321 41.79 42.25 41.44 42.08 878055
20070322 42.29 42.71 42.20 42.59 805349
20070323 42.59 42.64 42.21 42.49 701483
20070326 42.49 42.74 42.20 42.74 636260
20070327 42.50 42.60 41.89 42.25 1347237
20070328 42.15 42.60 42.10 42.18 971645
20070329 41.81 45.22 41.72 43.53 3443980
20070330 43.42 43.66 42.80 43.27 1933686
20070402 43.51 43.89 43.27 43.40 1820327
20070403 43.07 43.43 42.94 43.39 942273
20070404 43.56 43.80 43.25 43.80 684731
20070405 43.55 44.14 43.47 43.99 1085897
20070409 43.96 44.56 43.81 43.87 1162736
20070410 43.88 44.51 43.79 44.35 954111
20070411 44.44 45.03 44.22 44.66 973544
20070412 44.41 44.72 44.03 44.63 831594
20070413 44.61 44.81 44.45 44.64 435230
20070416 44.95 45.31 44.89 45.07 658709
20070417 45.06 45.32 44.78 45.10 810375
20070418 44.84 45.19 44.61 45.04 585779
20070419 45.70 45.70 44.43 44.73 553726
20070420 44.97 45.05 44.56 44.82 661501
20070423 45.29 45.56 44.72 45.16 711423
20070424 45.03 45.70 44.81 45.70 874369
20070425 45.73 46.45 45.71 46.18 712317
20070426 45.89 47.80 45.83 47.23 1699374
20070427 47.23 47.49 46.84 47.29 1127555
20070430 47.29 47.45 46.48 46.57 1481257
20070501 46.65 46.87 46.17 46.78 1314737
20070502 46.22 46.89 46.22 46.54 887703
20070503 46.52 46.77 46.19 46.44 779826
20070504 47.19 47.19 46.24 46.92 876359
20070507 47.05 47.23 46.83 47.00 398699
20070508 46.78 47.15 46.33 47.08 589541
20070509 46.62 47.11 46.47 46.87 821865
20070510 46.65 46.74 46.09 46.18 1171853
20070511 46.27 46.65 46.05 46.53 496122
20070514 46.40 47.05 46.24 46.53 590653
20070515 46.68 47.45 46.36 46.47 991243
20070516 46.60 46.69 46.11 46.47 495454
20070517 46.30 46.47 45.92 46.29 876026
20070518 46.36 46.60 46.24 46.45 495788
20070521 45.65 47.43 45.65 46.87 1173632
20070522 46.85 47.17 46.71 46.86 911392
20070523 46.84 47.12 46.33 46.42 419162
20070524 46.21 46.61 45.18 45.22 588429
20070525 45.45 45.68 45.02 45.31 485779
20070529 45.42 45.57 44.73 45.45 657047
20070530 45.10 46.51 45.04 46.50 1753831
20070531 46.73 47.02 46.51 46.78 1118248
20070601 47.27 47.55 46.86 47.25 952429
20070604 47.21 48.14 47.21 48.11 755582
20070605 48.09 48.29 47.64 47.93 820975
20070606 47.84 47.87 47.05 47.08 907944
20070607 46.97 47.22 45.59 45.71 1051520
20070608 45.88 46.27 45.45 46.15 818751
20070611 45.96 46.51 45.77 46.42 665388
20070612 46.06 46.60 45.76 45.85 842551
20070613 46.08 46.33 45.77 46.19 621237
20070614 46.16 46.97 45.97 46.75 642701
20070615 46.53 47.46 46.53 47.00 634248
20070618 47.12 47.16 46.53 46.81 493786
20070619 46.76 46.78 46.29 46.45 901827
20070620 46.41 46.80 45.39 45.43 649040
20070621 45.26 45.93 44.89 45.82 714656
20070622 45.73 45.73 44.53 44.88 844997
20070625 44.88 45.18 44.16 44.40 835989
20070626 44.63 44.70 43.83 43.92 625018
20070627 43.63 44.52 43.26 44.43 639142
20070628 44.63 45.30 44.48 44.72 1043401
20070629 44.98 45.31 44.24 44.56 666723
20070702 45.13 45.83 44.81 45.65 992243
20070703 45.85 45.93 45.42 45.88 262352
20070705 46.06 46.22 45.40 46.02 585982
20070706 46.16 46.29 45.25 45.36 575862
20070709 45.41 45.71 44.94 45.35 699753
20070710 45.14 46.17 44.93 44.94 1440432
20070711 44.84 45.49 44.74 45.45 745684
20070712 45.70 46.37 45.70 46.31 583313
20070713 46.30 46.88 46.18 46.84 304835
20070716 46.62 46.74 45.75 45.84 488559
20070717 46.02 46.55 46.02 46.15 502683
20070718 46.02 46.53 45.94 46.43 684183
20070719 46.68 47.65 46.56 47.40 788946
20070720 47.40 47.99 47.05 47.06 595101
20070723 47.36 47.62 46.98 46.98 385131
20070724 46.49 46.68 44.58 44.81 1203771
20070725 45.18 45.59 44.18 45.04 1163734
20070726 44.48 44.81 42.01 42.90 2106488
20070727 42.85 42.93 41.65 41.82 1684656
20070730 41.78 43.32 41.64 42.99 1496150
20070731 43.34 43.94 42.36 42.36 1989269
20070801 42.49 43.87 42.43 43.86 2226932
20070802 44.35 44.99 44.02 44.80 1532962
20070803 45.50 45.50 43.65 43.68 1414186
20070806 43.74 44.36 42.24 44.36 1685546
20070807 44.92 46.23 44.06 45.97 1530515
20070808 46.93 48.64 46.53 47.68 2855400
20070809 46.48 49.14 46.19 47.15 3171326
20070810 46.15 48.04 46.07 47.02 2316566
20070813 46.87 47.40 45.35 45.61 1231146
20070814 46.13 46.52 45.05 45.13 632073
20070815 44.95 45.63 43.84 43.89 1055964
20070816 43.80 43.80 40.25 42.83 2424421
20070817 44.45 44.91 42.61 43.18 1743515
20070820 43.13 43.87 42.95 43.62 1438331
20070821 43.62 45.52 43.35 44.58 2104177
20070822 45.10 45.41 44.60 45.09 934821
20070823 45.51 45.80 44.65 45.17 781343
20070824 45.39 46.02 44.95 46.02 670719
20070827 46.09 46.09 44.47 44.52 858635
20070828 44.35 44.63 43.38 43.38 659424
20070829 43.74 44.67 43.56 44.62 554669
20070830 44.24 45.24 43.92 44.42 653112
20070831 45.06 45.41 44.32 44.42 690319
20070904 44.63 46.34 44.41 45.94 807033
20070905 45.72 45.72 44.93 45.28 459659
20070906 45.51 46.20 45.11 45.47 615241
20070907 44.84 45.38 44.14 44.59 651119
20070910 44.59 44.95 43.73 44.53 769494
20070911 44.67 44.86 44.20 44.84 961508
20070912 44.80 45.17 44.36 44.74 1391490
20070913 45.18 45.25 44.32 44.47 1189067
20070914 44.25 44.67 44.20 44.39 910127
20070917 44.31 44.76 44.04 44.51 1203795
20070918 44.79 46.43 44.56 46.16 1166699
20070919 46.36 47.12 46.11 46.27 757867
20070920 46.48 46.63 45.87 45.97 345270
20070921 46.41 46.41 45.68 45.94 886540
20070924 45.88 46.22 45.81 45.99 405178
20070925 45.70 46.50 45.70 46.49 698624
20070926 46.46 47.20 46.34 46.73 502845
20070927 47.00 47.37 46.69 47.11 395433
20070928 47.32 47.36 46.58 46.84 547139
20071001 47.08 47.77 47.07 47.46 514251
20071002 47.32 47.83 47.22 47.75 868159
20071003 47.74 48.31 47.35 48.05 803822
20071004 48.13 48.59 47.48 48.47 961286
20071005 48.58 49.08 48.28 48.86 1313976
20071008 48.71 49.10 48.22 48.54 696077
20071009 48.89 49.40 48.62 49.40 635062
20071010 49.36 49.58 48.95 49.40 657652
20071011 49.67 50.46 49.66 50.35 1212543
20071012 50.37 51.21 50.09 51.08 1379198
20071015 51.09 51.18 50.35 50.73 1160055
20071016 50.63 50.82 49.05 49.48 1426039
20071017 50.51 50.51 48.59 49.36 887869
20071018 49.13 50.16 47.95 49.52 936039
20071019 49.52 49.61 47.85 47.96 879786
20071022 47.79 48.46 47.18 48.01 942129
20071023 47.88 48.34 47.49 48.01 614909
20071024 47.93 48.57 47.56 48.57 813123
20071025 48.77 50.41 48.23 49.99 1428254
20071026 50.35 50.52 49.77 49.98 1103137
20071029 50.31 50.46 49.49 49.79 1189178
20071030 49.72 50.57 49.51 49.52 816003
20071031 49.66 50.86 49.61 50.86 1049209
20071101 50.41 50.66 49.24 49.94 1226163
20071102 50.18 50.80 49.43 50.49 676809
20071105 49.89 50.54 49.71 49.96 543153
20071106 50.30 51.25 49.83 51.14 932717
20071107 50.34 50.82 49.68 49.71 1196912
20071108 49.77 50.01 48.69 49.21 1775017
20071109 48.74 49.27 48.18 48.39 1218421
20071112 48.38 48.38 47.03 47.15 1695929
20071113 47.66 48.46 47.28 48.37 913099
20071114 48.53 49.12 48.41 48.51 979723
20071115 48.26 48.82 48.01 48.23 1405277
20071116 48.50 48.88 47.60 48.40 1011601
20071119 48.30 49.03 48.07 48.50 776763
20071120 48.46 49.18 48.27 49.02 1134811
20071121 48.98 49.28 48.61 48.92 1298833
20071123 49.15 49.24 48.28 48.41 364997
20071126 48.29 49.21 48.04 48.14 1067966
20071127 48.13 48.22 46.73 47.11 1420168
20071128 47.50 47.98 46.98 47.88 1299495
20071129 47.45 47.89 46.96 47.57 789669
20071130 47.96 48.08 47.27 47.92 1135804
20071203 48.07 48.33 47.34 48.13 733855
20071204 47.82 48.47 47.62 48.17 539057
20071205 48.67 48.93 48.21 48.91 662267
20071206 48.95 49.57 48.73 49.57 743782
20071207 49.72 49.86 49.01 49.41 876368
20071210 49.38 49.99 49.36 49.81 986562
20071211 50.22 50.39 48.63 48.70 1222172
20071212 49.72 49.88 48.83 49.26 877471
20071213 49.15 49.21 48.57 49.15 495487
20071214 48.88 48.88 47.71 47.77 930968
20071217 47.75 47.75 46.97 47.06 587370
20071218 47.65 47.81 46.85 47.03 908356
20071219 46.81 47.60 46.73 47.38 657414
20071220 47.52 47.86 46.83 47.56 620682
20071221 47.50 48.33 47.35 48.14 840519
20071224 47.60 48.33 47.30 48.24 567516
20071226 47.80 48.39 47.47 48.14 539278
20071227 48.13 48.35 47.82 48.18 948617
20071228 48.23 49.22 48.08 48.69 1032228
20071231 48.73 48.73 47.67 48.30 612520
20080102 48.06 49.10 48.06 49.06 1112529
20080103 48.96 49.82 48.79 49.02 950603
20080104 48.47 49.06 48.41 48.45 771689
20080107 48.58 48.82 48.16 48.38 972994
20080108 48.47 49.18 48.22 48.28 800920
20080109 48.23 49.55 47.98 49.40 872507
20080110 49.11 49.65 48.77 49.40 891921
20080111 49.04 49.95 48.50 49.88 1137568
20080114 50.39 50.80 50.20 50.55 1031345
20080115 50.63 52.24 50.55 51.21 2841329
20080116 51.17 51.17 49.27 49.82 1980735
20080117 49.79 50.12 46.73 46.84 2296095
20080118 46.99 47.17 45.69 46.25 1447524
20080122 44.49 45.65 42.75 44.98 1325637
20080123 44.04 45.01 42.75 44.91 1584080
20080124 45.07 45.91 44.07 45.48 1592022
20080125 46.24 46.79 45.44 45.54 1142311
20080128 45.46 46.79 45.37 46.54 931961
20080129 46.86 47.41 46.53 47.39 840739
20080130 47.36 49.09 46.91 48.50 1391489
20080131 47.73 51.98 47.14 50.54 2805701
20080201 50.82 51.42 49.93 50.32 1927678
20080204 50.61 52.40 50.60 51.91 1335344
20080205 51.14 52.07 50.66 50.80 1126317
20080206 51.22 51.62 50.20 50.64 1159519
20080207 50.31 51.48 50.18 51.19 949279
20080208 50.91 52.35 50.85 51.98 1149261
20080211 52.14 53.75 51.25 53.72 1128413
20080212 53.63 53.70 52.47 52.83 825076
20080213 53.36 53.66 52.37 53.02 896465
20080214 53.21 54.04 53.15 53.60 1048770
20080215 53.52 53.72 53.01 53.35 796357
20080219 54.18 54.35 53.85 53.98 951629
20080220 53.53 56.01 53.53 55.89 1340412
20080221 56.19 56.52 55.19 55.67 1201844
20080222 55.74 56.17 54.82 55.47 1007232
20080225 55.31 56.62 55.27 56.29 1667658
20080226 55.78 57.47 55.78 56.82 1181185
20080227 56.39 57.24 56.10 56.92 1033166
20080228 56.78 58.03 56.28 57.71 1045034
20080229 57.22 57.68 55.67 56.08 952948
20080303 56.26 57.04 55.52 56.34 1101076
20080304 56.00 57.21 55.88 56.77 1858094
20080305 57.31 57.31 55.50 56.41 1837874
20080306 55.99 57.00 55.99 56.42 1222722
20080307 56.41 57.58 55.97 56.64 1484145
20080310 56.53 57.39 56.17 56.87 2311821
20080311 57.39 57.55 56.06 57.22 1666669
20080312 57.17 58.20 56.80 56.97 1141185
20080313 56.37 58.11 55.83 58.00 1198547
20080314 59.14 59.20 56.60 57.42 2258965
20080317 56.19 56.88 54.43 54.57 1833809
20080318 55.30 55.79 54.53 55.58 1387664
20080319 56.15 56.59 52.90 52.90 1543815
20080320 52.90 52.90 50.64 52.00 1905016
20080324 52.33 54.06 52.28 53.32 1234370
20080325 53.46 54.12 53.25 53.82 1000749
20080326 53.75 54.67 53.52 53.96 927783
20080327 54.13 55.04 53.91 54.06 987782
20080328 53.73 54.49 52.73 52.78 1187338
20080331 52.98 53.79 52.30 53.60 1378433
20080401 54.40 54.89 53.64 54.33 1278875
20080402 53.94 55.67 53.94 55.19 772182
20080403 54.82 55.76 54.79 55.11 990090
20080404 55.24 56.22 55.00 55.06 1039209
20080407 55.26 56.61 55.26 56.15 859653
20080408 56.32 57.49 56.27 57.16 1007782
20080409 56.99 57.87 56.84 57.17 918223
20080410 57.15 57.39 56.79 57.24 808775
20080411 56.79 57.18 56.08 56.28 749106
20080414 56.17 57.29 56.17 57.24 859543
20080415 57.45 58.51 57.45 58.51 928662
20080416 58.92 60.63 58.60 60.33 1078439
20080417 59.69 61.51 59.69 60.61 1490519
20080418 60.56 61.96 60.23 61.84 1198217
20080421 61.42 62.78 61.39 62.12 677459
20080422 61.98 63.14 61.92 62.48 859433
20080423 62.72 62.72 61.73 62.08 1528430
20080424 61.88 62.45 60.97 62.00 1465025
20080425 62.49 63.28 62.11 62.36 1250524
20080428 62.62 62.87 61.64 61.84 619548
20080429 61.62 61.64 60.16 60.31 631635
20080430 61.09 61.09 60.15 60.40 1117560
20080501 60.15 60.94 57.37 58.24 2120616
20080502 58.61 61.39 58.61 61.08 1236678
20080505 60.66 61.32 60.48 61.05 919761
20080506 60.40 62.92 60.07 62.51 1611176
20080507 63.22 65.70 63.04 65.07 6506214
20080508 65.06 66.47 64.73 66.47 2364333
20080509 65.94 66.79 65.13 66.47 1423310
20080512 66.42 66.52 65.30 65.59 1083748
20080513 65.72 66.75 65.21 66.66 782963
20080514 66.92 67.06 65.73 66.43 1246409
20080515 66.58 66.99 65.53 65.98 1193175
20080516 66.16 66.52 65.85 66.17 1049573
20080519 65.97 67.22 65.81 66.58 834664
20080520 66.50 68.01 66.37 67.98 835211
20080521 68.17 69.51 68.01 68.57 1392311
20080522 68.34 68.54 66.80 67.25 1070494
20080523 67.25 67.77 65.16 65.67 1072685
20080527 65.00 66.02 64.23 64.88 1721247
20080528 64.63 64.96 63.79 64.76 1317279
20080529 64.23 65.07 64.01 64.16 1305559
20080530 64.14 64.76 63.28 64.12 1549824
20080602 63.82 65.52 63.82 65.28 1461538
20080603 64.92 66.02 64.92 65.11 1133916
20080604 64.81 65.17 64.11 64.65 980894
20080605 65.43 66.85 64.57 66.85 914515
20080606 67.62 67.76 65.55 65.67 644181
20080609 65.66 66.99 65.32 66.84 742106
20080610 66.27 66.27 64.62 65.00 865443
20080611 65.04 65.64 64.12 64.20 919992
20080612 64.01 64.55 62.74 62.87 1160095
20080613 62.82 63.42 61.24 62.13 1524411
20080616 62.24 62.96 62.06 62.96 864238
20080617 62.90 64.50 62.55 64.33 976074
20080618 64.60 65.21 63.89 64.95 1162505
20080619 64.83 65.88 62.84 62.98 1569540
20080620 62.84 63.54 61.99 62.23 1558148
20080623 61.90 64.45 61.90 64.06 1033362
20080624 63.87 64.49 61.74 62.04 1446093
20080625 62.05 62.56 61.13 62.54 875959
20080626 62.13 62.70 61.18 61.99 1235456
20080627 62.33 62.74 61.19 61.46 1557163
20080630 62.24 63.48 61.22 63.05 1058117
20080701 62.59 63.91 61.34 63.40 1327356
20080702 63.39 65.12 63.08 63.20 1389244
20080703 63.71 63.71 60.72 61.23 817247
20080707 61.39 61.52 58.30 58.48 1675899
20080708 58.20 58.20 55.38 57.52 2361485
20080709 57.73 59.26 57.31 58.28 1292633
20080710 58.59 58.91 57.72 58.30 1317827
20080711 58.01 59.07 57.66 58.43 1108723
20080714 58.74 59.62 58.29 58.53 1683676
20080715 58.39 58.76 56.93 57.25 1366351
20080716 57.19 57.68 55.02 55.31 1764076
20080717 55.26 55.35 51.97 52.48 1895190
20080718 52.20 53.22 52.09 53.12 1590352
20080721 53.40 54.14 53.12 54.00 1191094
20080722 53.73 54.06 52.21 52.52 1282556
20080723 52.44 52.46 50.65 50.72 1406332
20080724 51.35 51.35 47.65 47.92 5698496
20080725 47.84 48.42 47.02 47.29 2647702
20080728 47.14 48.53 47.14 47.59 1999030
20080729 47.61 47.93 46.99 47.41 2246472
20080730 47.63 49.65 47.31 49.38 2095860
20080731 49.23 49.25 47.47 47.70 1821034
20080801 48.84 50.10 47.70 47.74 1824978
20080804 47.03 47.18 44.65 44.67 2866445
20080805 44.62 45.52 43.78 45.04 2024662
20080806 45.22 46.02 45.08 45.65 1484462
20080807 45.37 46.31 44.42 44.54 1143035
20080808 44.34 44.58 43.69 44.09 1461453
20080811 43.94 44.71 42.91 44.71 2923670
20080812 44.74 45.26 44.27 44.96 1644762
20080813 44.51 46.26 44.50 46.14 3163138
20080814 46.08 46.50 45.45 45.86 1794484
20080815 46.20 46.63 45.70 45.96 863764
20080818 46.26 46.51 45.13 45.46 1304098
20080819 45.51 46.17 45.26 45.70 1231363
20080820 46.08 46.55 45.27 46.26 1530807
20080821 46.24 48.34 46.24 47.91 1777473
20080822 47.82 47.82 45.74 46.29 1603542
20080825 46.22 46.54 45.18 45.54 783615
20080826 45.86 46.32 45.36 45.95 1161682
20080827 46.23 47.36 46.23 47.23 1159174
20080828 47.49 47.84 45.54 46.59 1285342
20080829 46.70 46.81 45.56 45.77 629531
20080902 43.73 44.38 43.11 43.36 1264514
20080903 43.21 43.98 41.32 42.17 2410602
20080904 42.30 42.83 40.04 41.06 2901315
20080905 41.09 41.09 39.92 40.56 1909420
20080908 41.41 41.68 40.26 40.75 1643562
20080909 40.27 40.38 37.95 37.97 2512125
20080910 38.16 39.50 37.78 39.15 2191962
20080911 38.77 39.17 37.74 38.63 2142563
20080912 38.69 40.43 38.69 39.62 1523283
20080915 38.60 38.60 36.15 36.19 2496204
20080916 36.08 37.75 34.21 37.43 3399008
20080917 36.79 37.12 34.63 35.24 3055726
20080918 35.95 37.07 35.04 36.64 2488571
20080919 38.98 45.11 36.94 39.40 2685510
20080922 39.14 39.99 38.54 38.54 1743341
20080923 38.51 39.45 36.90 37.31 1431683
20080924 37.44 38.02 36.65 36.87 1507253
20080925 36.90 37.75 36.54 37.57 1811168
20080926 36.86 37.19 35.72 36.60 1091019
20080929 35.84 35.88 30.83 32.82 2947769
20080930 33.11 33.99 32.55 33.64 1813349
20081001 33.09 33.66 32.07 32.55 1320019
20081002 32.12 32.22 29.16 29.40 1807570
20081003 29.80 30.54 28.02 28.42 3012325
20081006 27.47 27.51 22.71 24.38 5453897
20081007 24.62 25.30 22.43 22.63 4249250
20081008 22.16 23.73 20.72 22.40 5082481
20081009 22.79 23.75 20.80 21.08 4345539
20081010 20.09 21.67 18.99 21.08 4742363
20081013 22.94 26.10 22.01 26.09 2879942
20081014 28.04 28.32 23.77 24.77 2287706
20081015 24.65 24.65 20.81 21.04 1936900
20081016 21.15 23.38 20.59 23.38 3106870
20081017 22.49 25.70 22.49 23.70 1761988
20081020 24.21 27.12 24.06 27.09 1650869
20081021 26.63 27.17 25.42 25.72 2146053
20081022 24.75 25.15 22.27 23.13 1632003
20081023 23.61 26.58 23.35 25.57 5209849
20081024 22.93 26.70 22.06 26.05 3305554
20081027 25.35 27.67 24.77 24.98 3087786
20081028 25.69 27.67 24.70 27.65 2505473
20081029 27.88 30.56 27.75 29.90 2757264
20081030 30.37 31.38 28.76 31.21 2593583
20081031 31.18 32.30 30.18 31.83 1763733
20081103 31.54 32.08 28.86 29.12 2070047
20081104 30.16 31.68 29.68 30.85 2107014
20081105 30.31 31.51 29.70 29.76 879349
20081106 29.26 29.76 27.23 27.65 1029392
20081107 28.08 29.17 27.83 29.00 879782
20081110 29.89 29.93 28.44 29.21 1205544
20081111 29.40 29.40 27.44 28.04 1052792
20081112 27.27 27.68 26.10 26.35 1474429
20081113 26.81 28.86 25.07 28.86 1846232
20081114 27.96 29.29 27.19 27.69 1433912
20081117 27.18 28.62 26.62 27.55 1135668
20081118 27.39 28.26 26.12 27.39 1844282
20081119 27.22 28.04 25.64 25.66 1934633
20081120 25.25 25.37 22.83 22.96 2369703
20081121 23.49 25.70 22.93 25.65 2282169
20081124 26.42 28.96 25.13 28.13 2472404
20081125 28.26 29.22 28.10 28.93 2217602
20081126 28.62 30.58 28.23 30.51 953233
20081128 30.16 30.81 29.62 30.80 392928
20081201 29.55 29.58 26.31 26.47 1784265
20081202 27.01 27.69 26.33 27.69 1145635
20081203 26.64 28.44 26.48 27.78 1738223
20081204 27.44 28.19 25.03 25.69 1645272
20081205 25.44 26.27 24.08 26.25 1668131
20081208 27.33 29.06 27.18 27.99 1301853
20081209 27.48 29.19 27.29 27.83 1145960
20081210 28.61 30.18 28.37 29.48 1249527
20081211 29.70 31.27 28.11 28.74 1627505
20081212 28.49 29.54 28.11 28.93 2869449
20081215 29.42 30.03 28.18 28.94 1856524
20081216 29.17 29.79 28.04 29.58 2303186
20081217 29.27 30.08 28.56 29.46 1316911
20081218 30.07 30.13 28.59 29.21 25098988
20081219 29.46 30.23 28.84 29.18 3809574
20081222 29.26 29.70 27.78 28.35 2303078
20081223 28.70 29.09 28.24 28.70 1565213
20081224 28.80 29.18 28.33 29.00 482087
20081226 29.88 29.88 28.79 29.34 546546
20081229 29.67 29.82 28.85 29.68 1299469
20081230 29.82 30.70 29.25 30.66 2807374
20081231 30.66 31.22 30.50 30.97 1849049
20090102 30.81 32.18 30.60 32.00 1098509
20090105 31.77 33.22 31.39 33.19 2109810
20090106 34.15 34.15 32.37 32.57 2475438
20090107 32.18 32.31 30.75 31.22 1898883
20090108 30.52 31.51 30.45 31.20 1914591
20090109 31.24 32.05 30.73 31.25 1925533
20090112 30.89 31.47 30.10 30.37 1847207
20090113 30.33 30.95 30.03 30.73 1690989
20090114 30.03 30.25 28.90 29.54 2069293
20090115 29.31 29.72 27.97 29.36 2620931
20090116 29.98 31.04 29.59 30.46 2807807
20090120 30.24 30.38 28.50 28.56 2516605
20090121 28.94 31.16 28.94 31.00 3145052
20090122 30.37 32.10 29.95 31.29 3772632
20090123 30.70 33.18 30.08 33.07 3175169
20090126 33.20 34.72 32.88 33.76 2865008
20090127 34.19 34.27 32.99 33.76 2692540
20090128 34.11 35.33 33.85 34.99 3530397
20090129 33.54 34.03 32.22 32.71 3666789
20090130 33.42 34.15 31.27 31.60 3760715
20090202 31.42 32.26 30.94 31.95 2649856
20090203 32.26 33.44 32.02 33.24 3436471
20090204 33.42 34.36 33.11 33.72 2347170
20090205 33.59 35.04 33.10 34.88 1955000
20090206 34.67 35.70 34.22 35.66 1558388
20090209 35.87 36.64 35.20 35.41 1982408
20090210 35.22 36.29 33.70 34.01 2182935
20090211 34.19 34.62 32.49 33.18 1453737
20090212 33.04 33.49 32.03 33.41 1258352
20090213 33.36 34.48 33.06 33.90 1278810
20090217 32.12 32.64 31.54 31.58 1725537
20090218 31.61 31.74 29.78 29.95 3147226
20090219 30.27 30.70 29.58 29.68 1565323
20090220 28.64 29.49 27.70 28.26 3109434
20090223 28.60 28.88 27.05 27.12 2204781
20090224 27.39 28.22 27.10 28.14 1437517
20090225 28.00 29.50 27.50 28.82 2217486
20090226 29.12 29.74 28.84 28.93 1744810
20090227 27.92 29.66 27.54 28.56 2306746
20090302 27.82 28.02 25.65 25.81 2437566
20090303 26.34 26.52 25.44 25.79 1847744
20090304 26.39 28.24 26.31 27.76 2597673
20090305 27.01 27.36 26.21 26.44 2176679
20090306 26.44 27.62 25.67 26.53 1872077
20090309 26.20 27.53 26.03 26.68 1352887
20090310 27.04 28.48 26.91 27.92 1642523
20090311 28.35 28.42 27.20 27.68 1422551
20090312 27.82 29.26 27.43 29.12 1759884
20090313 29.25 29.53 28.97 29.11 1830301
20090316 29.37 30.24 29.04 29.41 1545726
20090317 29.36 30.36 28.78 30.36 1567691
20090318 30.04 31.33 29.47 30.97 1774743
20090319 31.50 32.50 31.02 31.94 2351968
20090320 31.61 32.61 30.78 30.95 1521393
20090323 31.39 32.99 30.76 32.99 1216037
20090324 32.39 32.71 31.38 32.52 1144544
20090325 31.86 32.18 30.57 31.58 1509657
20090326 32.10 32.50 31.35 32.14 1471756
20090327 31.25 31.57 30.65 30.70 1010170
20090330 29.67 29.92 28.49 29.02 1417059
20090331 29.39 29.79 28.77 29.10 1523331
20090401 28.48 29.27 28.22 29.14 1121502
20090402 30.01 31.17 29.66 30.57 1358486
20090403 30.53 31.11 30.17 31.09 1184598
20090406 30.76 30.88 30.22 30.61 934370
20090407 29.90 30.30 29.54 29.71 688126
20090408 29.73 30.58 29.09 30.38 734532
20090409 31.77 31.78 30.69 31.32 994558
20090413 30.88 31.85 30.49 31.62 951705
20090414 31.36 32.19 31.05 31.85 1156926
20090415 32.02 32.10 31.41 32.00 1174692
20090416 32.18 32.59 31.37 32.25 888287
20090417 32.33 32.71 31.88 32.21 1136576
20090420 31.40 31.74 30.70 30.79 1073158
20090421 30.56 31.92 30.56 31.66 949121
20090422 31.44 31.72 30.90 31.04 875689
20090423 30.80 31.64 30.80 31.35 1122687
20090424 31.61 32.25 31.61 32.06 953643
20090427 31.38 32.28 31.20 31.61 853401
20090428 31.22 31.98 31.07 31.51 892809
20090429 31.82 33.56 31.82 33.23 1541097
20090430 33.49 33.63 30.71 31.23 3481437
20090501 31.12 32.60 31.10 32.15 1115688
20090504 32.43 33.83 31.51 33.57 1710355
20090505 33.48 33.61 32.47 33.19 1371838
20090506 33.74 35.58 33.32 35.25 1869756
20090507 35.89 36.34 34.82 35.17 1701967
20090508 35.78 36.91 35.78 36.40 1600095
20090511 35.82 36.00 34.94 35.17 1046648
20090512 35.34 35.71 34.19 34.89 1460022
20090513 34.27 34.65 33.32 33.46 911925
20090514 33.34 34.18 32.91 33.91 1145952
20090515 33.77 33.94 32.95 33.23 1350873
20090518 33.65 34.39 33.56 34.32 1170778
20090519 34.35 35.10 34.07 34.67 1248038
20090520 35.17 35.70 34.53 34.63 1040870
20090521 34.22 34.31 33.32 33.81 679931
20090522 34.06 34.19 33.54 33.60 689776
20090526 33.24 34.87 32.95 34.79 1189077
20090527 34.88 34.99 32.99 33.03 1968632
20090528 33.27 34.40 33.20 34.12 1418502
20090529 35.45 35.45 33.86 34.81 1690839
20090601 35.48 36.85 35.20 36.35 1663444
20090602 36.27 36.30 35.32 35.65 1113101
20090603 35.25 35.53 33.51 33.96 1149269
20090604 34.25 34.70 33.82 34.14 1448893
20090605 34.37 34.87 34.01 34.46 1198065
20090608 33.86 34.34 33.56 34.11 1090415
20090609 34.32 34.56 33.75 34.19 714602
20090610 34.46 34.87 34.13 34.65 1055530
20090611 34.69 36.41 34.69 35.61 1223854
20090612 35.03 35.83 34.99 35.63 1220751
20090615 35.07 35.38 34.39 34.85 1112245
20090616 35.13 35.45 34.21 34.31 924659
20090617 34.05 34.24 33.49 34.03 921449
20090618 34.03 34.79 33.79 34.40 1150554
20090619 34.76 34.81 33.56 33.93 1202774
20090622 33.23 33.24 31.67 31.67 1366603
20090623 31.96 32.07 31.20 31.61 1082175
20090624 31.80 32.17 31.32 31.48 1216150
20090625 31.40 32.41 31.13 32.20 1457239
20090626 32.13 32.34 31.54 32.03 1321446
20090629 32.15 33.37 32.15 33.09 1725295
20090630 32.89 33.04 32.05 32.62 1669758
20090701 32.97 33.77 32.74 32.78 1282281
20090702 32.02 32.78 31.35 31.87 1013476
20090706 31.28 31.28 30.27 30.64 1380193
20090707 30.87 30.87 29.69 29.97 1399669
20090708 30.42 30.68 29.34 29.85 1390466
20090709 30.32 30.68 29.85 30.32 1217006
20090710 29.94 30.28 29.41 30.11 959758
20090713 30.18 30.59 29.54 30.57 1030062
20090714 30.60 30.92 30.07 30.87 918880
20090715 31.25 31.82 31.25 31.81 1110318
20090716 31.66 32.75 31.51 32.61 864734
20090717 32.65 33.30 32.25 32.86 1230382
20090720 33.01 33.54 32.89 33.45 805131
20090721 33.95 34.07 33.18 33.85 774633
20090722 33.79 34.11 33.22 33.41 1253174
20090723 33.37 35.09 33.10 34.73 1839901
20090724 34.83 35.17 34.56 34.97 1528935
20090727 34.83 35.15 34.69 35.10 1202346
20090728 34.93 35.13 34.36 35.05 1730218
20090729 34.51 35.41 33.98 34.79 2689654
20090730 35.22 36.01 34.95 35.69 1516522
20090731 35.36 36.11 35.19 35.87 1270296
20090803 36.20 37.41 36.05 37.34 1568314
20090804 37.16 37.73 36.71 37.40 1307749
20090805 37.55 37.77 36.16 36.55 1263313
20090806 36.65 36.94 36.14 36.48 846678
20090807 37.00 37.50 36.53 37.17 968529
20090810 36.83 37.89 36.72 37.78 1117304
20090811 37.59 37.62 37.00 37.05 965975
20090812 37.18 38.08 37.12 37.78 1162533
20090813 37.70 37.94 37.28 37.87 953950
20090814 37.85 38.05 37.35 37.77 1138376
20090817 37.22 37.22 36.36 36.50 1070267
20090818 36.53 37.40 36.37 37.35 921066
20090819 36.92 38.04 36.90 37.77 880307
20090820 37.47 38.24 37.29 38.18 738981
20090821 38.46 39.17 38.46 39.00 1169344
20090824 39.28 39.45 38.55 39.17 1259162
20090825 39.44 39.58 38.51 38.81 1024825
20090826 38.56 39.15 38.23 38.80 790808
20090827 38.69 38.83 37.54 38.26 1039830
20090828 38.74 38.74 37.95 38.32 952353
20090831 37.80 37.86 36.84 37.28 884564
20090901 37.26 37.80 36.51 36.71 995985
20090902 36.63 36.80 36.24 36.48 640862
20090903 36.77 36.81 36.21 36.61 791446
20090904 36.60 37.15 36.47 37.10 554981
20090908 37.57 38.59 37.21 38.57 1330464
20090909 38.64 39.22 38.27 38.84 1688887
20090910 38.68 39.81 38.68 39.78 1005350
20090911 39.68 40.89 39.68 40.03 1036638
20090914 39.45 40.18 39.45 39.98 1057071
20090915 40.03 40.31 39.66 40.07 1379949
20090916 38.87 39.64 38.73 39.55 3580078
20090917 39.39 39.94 39.01 39.40 1702189
20090918 39.72 39.74 38.76 39.46 1665155
20090921 38.98 38.98 38.46 38.85 1283532
20090922 39.07 40.30 39.07 40.23 1362283
20090923 40.25 40.38 39.52 39.55 1080909
20090924 39.83 40.08 39.00 39.14 1262781
20090925 39.14 39.46 38.76 38.81 1054410
20090928 38.86 39.74 38.70 39.56 734937
20090929 39.49 40.44 39.49 40.31 869026
20090930 40.26 40.35 39.18 40.03 1286087
20091001 39.94 39.95 38.53 38.55 1069522
20091002 38.05 38.78 37.85 38.41 1086655
20091005 38.45 39.71 38.26 39.71 1003009
20091006 40.12 40.74 39.69 40.26 985024
20091007 40.11 40.24 39.52 39.87 897228
20091008 40.19 41.06 39.88 40.77 1372393
20091009 40.60 41.05 40.19 40.99 1175410
20091012 41.20 42.21 41.20 41.84 1243199
20091013 41.64 41.99 41.24 41.36 834333
20091014 42.07 42.07 41.23 41.96 1156786
20091015 41.73 42.66 41.63 42.62 1085485
20091016 42.12 42.89 41.94 42.53 1138695
20091019 42.66 43.22 42.21 42.88 1056326
20091020 42.97 43.04 41.90 42.88 1456359
20091021 42.81 43.98 42.60 42.98 1290450
20091022 43.02 43.12 41.92 42.26 1813611
20091023 42.45 42.73 41.55 41.85 1424007
20091026 41.99 42.52 40.48 40.60 1537025
20091027 40.89 41.69 40.32 41.09 2066784
20091028 41.15 41.39 39.65 39.75 2152559
20091029 40.36 42.03 39.64 41.63 2323895
20091030 41.35 41.35 39.27 39.33 2356779
20091102 39.55 40.11 38.48 39.17 1629185
20091103 38.99 39.43 38.50 39.34 1658344
20091104 39.67 40.04 39.28 39.40 1220894
20091105 39.73 40.18 39.32 40.18 1043894
20091106 39.85 40.24 39.45 39.63 1255299
20091109 39.93 40.99 39.93 40.98 1599876
20091110 40.88 41.24 40.77 41.11 1189771
20091111 41.52 41.55 40.93 41.15 976037
20091112 41.07 41.13 39.91 39.96 995833
20091113 40.01 40.37 39.76 40.09 1014888
20091116 40.38 40.94 40.33 40.86 872294
20091117 40.78 40.79 40.11 40.20 963122
20091118 40.28 40.35 39.31 39.42 902252
20091119 39.29 39.39 38.26 38.40 1634386
20091120 38.22 38.53 37.80 38.30 1693139
20091123 38.91 39.53 38.48 38.72 932635
20091124 38.65 38.93 38.06 38.87 873141
20091125 38.88 39.48 38.70 39.38 1020817
20091127 38.34 38.90 38.11 38.45 603513
20091130 38.59 38.90 38.41 38.87 1039236
20091201 39.20 39.56 39.11 39.33 955183
20091202 39.38 39.89 39.22 39.50 1033943
20091203 39.15 39.84 39.00 39.09 1002503
20091204 39.45 39.74 38.54 39.16 1089732
20091207 39.03 39.45 38.88 39.08 737215
20091208 38.98 39.02 38.23 38.48 999962
20091209 38.60 38.71 37.98 38.46 935704
20091210 38.60 39.22 38.56 39.16 1010760
20091211 39.29 39.62 39.04 39.57 973709
20091214 40.15 41.06 40.07 41.01 1406256
20091215 40.65 41.47 40.65 40.82 1858494
20091216 41.03 41.34 40.73 41.09 820740
20091217 40.71 41.15 40.44 40.80 944809
20091218 41.09 41.59 40.69 40.93 1261227
20091221 41.35 41.78 41.33 41.42 796603
20091222 41.59 41.95 41.38 41.60 708421
20091223 41.79 42.00 41.56 41.87 574190
20091224 41.99 42.51 41.94 42.51 275450
20091228 42.73 42.90 42.62 42.71 618969
20091229 42.65 43.06 42.37 42.41 479656
20091230 42.13 42.56 41.91 42.09 570590
20091231 42.13 42.49 41.46 41.49 483361
20100104 42.03 42.74 42.03 42.31 819575
20100105 42.39 42.62 42.15 42.60 806978
20100106 42.51 42.98 42.43 42.77 534703
20100107 42.62 42.63 42.02 42.20 747907
20100108 42.02 42.20 41.63 41.84 757329
20100111 42.06 42.63 41.65 41.80 843923
20100112 41.60 41.60 41.02 41.25 556193
20100113 41.44 41.58 40.84 41.55 509509
20100114 41.48 42.01 41.24 41.94 596526
20100115 41.77 41.88 40.81 41.24 854086
20100119 41.16 41.86 41.15 41.85 766539
20100120 41.43 41.50 41.02 41.28 955606
20100121 41.22 41.78 40.68 40.87 1009595
20100122 40.56 40.69 39.79 39.83 792369
20100125 40.18 40.79 39.96 40.52 1158118
20100126 40.28 41.00 40.04 40.34 867636
20100127 40.35 40.57 39.67 40.50 1475278
20100128 43.25 43.25 41.05 41.92 3664163
20100129 42.30 42.30 41.10 41.58 2301416
20100201 42.02 42.63 41.99 42.33 1324849
20100202 43.09 43.74 42.23 43.64 1674719
20100203 43.48 43.75 43.25 43.37 977520
20100204 42.90 42.90 40.81 40.85 2499376
20100205 40.77 40.93 39.61 40.52 1592466
20100208 40.58 40.78 40.01 40.02 904581
20100209 40.65 41.04 40.18 40.64 811847
20100210 40.76 40.76 39.68 40.27 832551
20100211 40.13 40.66 39.70 40.65 960619
20100212 40.17 40.88 39.94 40.83 921757
20100216 41.39 42.23 41.21 42.01 1431187
20100217 42.07 42.31 41.94 42.00 2262053
20100218 41.87 42.30 41.72 42.20 728074
20100219 41.99 42.94 41.93 42.84 1026128
20100222 43.13 43.24 41.99 42.22 1112596
20100223 42.16 42.35 41.43 41.46 978840
20100224 41.65 42.03 41.41 41.83 961778
20100225 41.33 41.87 40.87 41.77 981262
20100226 41.86 42.01 41.46 41.55 805273
20100301 41.78 42.68 41.78 42.65 896269
20100302 43.03 43.65 42.96 43.44 1564206
20100303 43.54 43.94 43.54 43.87 1093849
20100304 43.81 44.13 43.47 43.69 1121442
20100305 44.02 45.03 43.95 44.94 1312808
20100308 44.81 44.98 44.58 44.72 1197483
20100309 44.56 45.02 44.42 44.98 1224761
20100310 42.20 43.52 42.06 42.42 4225841
20100311 41.78 42.02 41.44 41.61 10740065
20100312 41.84 42.00 41.45 41.68 3629627
20100315 41.67 41.73 40.47 41.30 2603183
20100316 41.39 41.54 41.15 41.49 1790853
20100317 41.53 41.78 41.26 41.42 1525343
20100318 41.31 41.50 40.17 40.60 3216985
20100319 39.61 40.78 39.16 39.61 3254058
20100322 39.36 39.37 38.80 39.24 2287224
20100323 39.29 39.74 38.97 39.62 1445195
20100324 39.49 39.65 39.20 39.41 1344825
20100325 39.57 39.78 38.69 38.75 2552840
20100326 38.92 38.92 37.77 38.26 2919879
20100329 38.43 39.18 38.26 39.13 1712917
20100330 39.06 39.17 38.75 39.03 1431398
20100331 38.96 39.31 38.71 38.93 3666910
20100401 39.27 40.05 39.16 39.95 2121662
20100405 39.97 41.09 39.97 41.09 1995384
20100406 40.84 41.45 40.75 41.20 2061841
20100407 41.04 41.34 40.77 41.22 2684911
20100408 41.04 41.33 40.61 41.25 1217494
20100409 42.58 42.71 41.69 42.55 2494072
20100412 42.44 42.82 42.44 42.64 2151783
20100413 42.57 42.78 42.18 42.42 1929454
20100414 42.42 42.80 42.39 42.60 1414757
20100415 42.45 42.72 42.35 42.40 1240559
20100416 42.29 42.37 41.19 41.55 1468786
20100419 41.29 41.48 40.84 41.47 852351
20100420 41.62 41.84 41.43 41.76 1027392
20100421 41.71 41.74 41.13 41.45 824020
20100422 41.39 42.34 41.03 42.12 1536507
20100423 42.02 43.36 41.83 43.30 2075321
20100426 43.30 43.73 43.20 43.32 1849516
20100427 42.99 43.04 41.41 41.57 1327131
20100428 43.41 43.41 41.40 42.21 1629188
20100429 42.59 42.71 41.08 41.58 1346721
20100430 41.66 41.92 41.21 41.29 1145139
20100503 41.64 42.45 41.37 42.25 1217178
20100504 41.63 42.01 41.26 41.67 1091848
20100505 41.15 41.45 40.33 40.38 1497053
20100506 40.17 40.36 36.53 38.81 2013781
20100507 38.76 39.09 37.48 37.96 1623641
20100510 39.13 40.29 39.12 40.19 2330042
20100511 39.78 41.16 39.77 40.20 2381494
20100512 40.27 41.22 40.27 40.95 1157214
20100513 40.80 41.33 40.58 40.70 803123
20100514 40.50 40.50 39.64 40.35 1619554
20100517 40.55 40.72 38.86 39.31 1684944
20100518 39.57 40.16 38.50 38.66 2050353
20100519 38.28 38.65 37.23 37.76 2033900
20100520 36.84 36.84 35.93 35.98 1822431
20100521 35.31 36.63 34.96 36.60 1921564
20100524 36.47 36.69 35.40 35.48 1235598
20100525 34.47 35.21 34.16 35.16 2023945
20100526 35.70 36.30 35.48 35.67 2110503
20100527 36.51 37.18 35.90 37.11 1717115
20100528 37.40 37.78 36.91 37.40 2218229
20100601 37.04 37.52 36.06 36.10 1638312
20100602 36.28 37.74 35.99 37.74 2072359
20100603 37.67 39.00 37.62 38.92 1891279
20100604 38.10 38.82 36.16 36.36 4748737
20100607 36.70 37.26 36.25 36.31 1823269
20100608 36.32 36.99 35.93 36.87 1706951
20100609 37.08 37.65 36.44 36.58 1503341
20100610 37.65 38.63 37.26 38.58 1317231
20100611 37.89 38.88 37.80 38.86 1293338
20100614 39.26 39.80 38.84 38.93 1360090
20100615 39.06 39.61 39.03 39.53 1548296
20100616 39.17 39.94 39.08 39.62 1148307
20100617 39.84 39.85 38.75 39.13 1538027
20100618 39.01 39.13 38.59 39.10 1732834
20100621 39.54 39.59 38.30 38.57 1285060
20100622 38.56 38.66 36.76 36.98 2467947
20100623 36.89 36.91 36.15 36.55 1462786
20100624 36.21 36.56 35.87 36.12 1228891
20100625 36.19 36.42 35.79 36.33 1235912
20100628 36.42 36.45 35.79 36.05 721386
20100629 35.58 35.58 34.32 34.59 1847267
20100630 34.42 35.23 34.38 34.49 1593566
20100701 34.42 34.48 33.04 33.79 2056431
20100702 33.92 34.34 33.63 33.73 1288413
20100706 34.13 34.63 33.88 34.24 1111210
20100707 34.24 35.58 34.24 35.58 1109219
20100708 35.85 36.09 35.27 35.63 1168531
20100709 35.62 35.70 35.11 35.37 1293443
20100712 35.15 35.49 34.77 35.21 660606
20100713 35.69 35.79 35.22 35.43 884965
20100714 35.23 35.63 34.91 35.34 897121
20100715 35.28 35.83 34.85 35.71 1062377
20100716 35.49 35.49 34.26 34.34 1427262
20100719 34.56 34.82 34.26 34.73 631370
20100720 34.30 35.82 34.25 35.77 1720364
20100721 35.84 35.87 34.95 35.14 1501350
20100722 35.49 36.26 35.49 36.07 1020042
20100723 35.76 36.03 35.16 35.48 2083257
20100726 35.50 36.06 35.38 36.00 1390794
20100727 36.09 36.11 35.40 35.68 1332530
20100728 35.54 36.13 35.35 36.08 1918839
20100729 36.29 36.29 34.39 35.17 2155773
20100730 34.74 35.04 34.27 35.00 2227555
20100802 35.53 36.82 35.49 36.77 2333709
20100803 36.77 37.02 36.21 36.84 1693957
20100804 36.83 37.09 36.49 36.98 1346608
20100805 36.70 37.91 36.69 37.76 2015432
20100806 37.39 37.60 36.84 37.39 1404957
20100809 37.70 37.72 37.23 37.49 818551
20100810 37.19 37.48 36.72 37.18 1856535
20100811 36.47 36.51 35.70 35.73 1481019
20100812 35.11 35.31 34.69 34.79 1936348
20100813 34.62 35.08 34.52 34.69 1347441
20100816 34.42 34.56 34.12 34.26 1456846
20100817 34.59 34.59 34.09 34.30 2225904
20100818 34.31 34.31 33.74 33.95 1706391
20100819 33.82 33.83 32.60 32.88 2202148
20100820 32.56 32.63 31.91 32.19 2102330
20100823 32.30 32.74 32.27 32.47 1484457
20100824 32.04 32.19 31.61 31.66 1370260
20100825 31.36 31.64 30.93 31.54 1834550
20100826 31.58 31.75 31.11 31.23 1482165
20100827 31.56 32.07 30.94 32.03 1713476
20100830 31.93 32.17 31.53 31.53 1164372
20100831 31.31 31.78 31.10 31.29 5836968
20100901 31.79 32.69 31.77 32.61 2223195
20100902 32.66 32.73 32.19 32.68 1582608
20100903 32.95 33.22 32.77 33.09 849288
20100907 32.85 32.88 32.54 32.63 1231577
20100908 32.64 32.97 32.39 32.48 1246165
20100909 32.99 33.25 32.92 33.11 1776410
20100910 33.17 33.25 32.93 33.03 1255125
20100913 33.36 33.50 33.07 33.25 1744943
20100914 33.25 33.49 33.00 33.23 1053613
20100915 33.11 33.24 32.74 33.19 951190
20100916 33.09 33.23 32.73 33.02 1072785
20100917 33.16 33.16 32.34 32.53 3803303
20100920 32.55 32.83 32.12 32.77 1626787
20100921 32.66 32.78 31.63 31.84 2475971
20100922 31.90 32.37 31.74 31.83 1363279
20100923 31.59 31.76 31.26 31.37 1316392
20100924 31.76 32.46 31.70 32.42 1198235
20100927 32.40 32.63 32.13 32.44 777186
20100928 32.66 33.10 32.21 33.01 1906653
20100929 34.15 35.00 33.50 34.53 3172927
20100930 34.75 35.16 34.23 34.61 1356402
20101001 35.02 35.15 34.69 34.94 1321497
20101004 34.92 35.04 34.56 34.75 1018083
20101005 35.17 35.48 35.03 35.33 1427880
20101006 35.22 36.09 35.22 35.87 2033666
20101007 36.08 36.08 35.44 35.67 1236370
20101008 35.69 35.95 35.45 35.79 2097537
20101011 35.88 35.99 35.62 35.81 1516236
20101012 35.62 35.73 35.11 35.65 1131863
20101013 35.91 36.63 35.91 36.55 1855910
20101014 36.52 36.89 36.28 36.38 1109149
20101015 36.74 36.86 36.12 36.43 1025689
20101018 36.34 36.81 36.24 36.80 1131447
20101019 36.18 36.55 35.85 36.35 1505192
20101020 36.41 36.75 36.24 36.47 989951
20101021 36.57 36.70 35.63 35.88 1072056
20101022 35.95 36.15 35.59 35.91 741030
20101025 36.17 36.59 35.85 35.96 880963
20101026 35.81 35.81 35.49 35.66 889090
20101027 35.12 35.47 34.81 35.29 1213656
20101028 35.62 35.82 35.15 35.76 1206258
20101029 35.64 36.07 35.40 35.93 1104877
20101101 36.31 36.60 35.42 35.68 1186357
20101102 36.06 36.45 35.83 36.41 917015
20101103 36.67 36.76 35.79 36.44 1207344
20101104 36.91 37.54 36.89 37.47 1043775
20101105 37.46 37.60 36.91 37.03 1096709
20101108 36.88 37.22 36.61 37.21 1262350
20101109 38.63 41.94 38.63 39.11 3814501
20101110 39.19 39.70 38.84 39.64 1663865
20101111 39.45 40.51 39.45 40.21 2019594
20101112 39.97 40.04 39.15 39.41 1795425
20101115 39.53 39.90 39.09 39.17 913147
20101116 38.66 38.86 38.18 38.34 1464558
20101117 38.42 38.93 38.15 38.87 1274263
20101118 39.26 39.45 39.07 39.19 763667
20101119 39.07 39.61 38.57 39.60 965875
20101122 39.34 39.66 38.93 39.61 879999
20101123 39.02 39.08 38.51 38.61 716326
20101124 38.93 39.34 38.87 39.28 612736
20101126 38.91 39.16 38.61 38.82 275550
20101129 38.53 39.07 38.16 38.94 568503
20101130 38.51 39.23 38.37 39.07 1284207
20101201 39.65 40.11 39.32 39.96 1311141
20101202 39.97 41.18 39.92 41.04 1457928
20101203 40.81 41.42 40.73 41.31 1161971
20101206 42.19 42.30 41.48 41.61 2005299
20101207 42.13 42.36 41.43 41.64 1386762
20101208 41.74 42.00 41.07 41.45 802824
20101209 41.59 41.62 40.92 41.41 978927
20101210 41.50 41.75 41.31 41.56 736630
20101213 41.73 42.14 41.69 41.69 797023
20101214 41.83 42.09 41.59 41.84 776823
20101215 41.68 41.92 41.51 41.78 876684
20101216 41.81 42.23 41.62 42.11 1429752
20101217 42.01 42.53 41.72 42.52 1658479
20101220 42.79 43.02 42.36 42.68 1215527
20101221 42.86 43.66 42.61 43.42 1183621
20101222 43.44 43.58 42.94 43.03 1027822
20101223 43.05 43.49 42.93 43.49 667846
20101227 43.23 43.33 43.15 43.18 482005
20101228 43.23 43.27 42.91 43.26 436425
20101229 43.31 43.41 43.15 43.28 644538
20101230 43.17 43.43 43.03 43.34 603931
20101231 43.24 43.45 43.17 43.29 572439
20110103 43.51 43.79 43.05 43.35 1470048
20110104 43.89 44.47 43.10 43.48 2524803
20110105 43.34 43.99 43.30 43.84 1835825
20110106 43.92 43.97 43.50 43.80 1090494
20110107 43.77 44.53 43.72 44.04 1311141
20110110 43.94 44.53 43.70 44.36 1159485
20110111 44.20 44.71 43.86 44.52 1039735
20110112 44.77 44.95 44.35 44.66 1084589
20110113 44.66 45.09 44.37 44.88 1049369
20110114 44.74 45.36 44.55 45.36 1018188
20110118 45.19 45.57 44.88 45.44 1022021
20110119 45.47 45.54 44.67 44.77 928064
20110120 44.43 44.43 43.57 43.91 1454510
20110121 44.29 44.48 43.89 44.29 1288765
20110124 44.23 44.56 44.11 44.24 912319
20110125 44.14 44.14 43.19 43.59 1761965
20110126 43.63 44.44 43.54 44.29 1790245
20110127 44.78 46.00 44.25 45.13 2439342
20110128 45.10 45.54 44.70 44.94 1382515
20110131 44.97 46.61 44.91 46.52 1282550
20110201 46.96 47.30 46.69 47.25 1171812
20110202 47.17 47.51 46.96 47.10 1424770
20110203 46.83 47.54 46.61 47.44 861812
20110204 47.49 47.75 46.57 46.91 1004537
20110207 47.07 47.65 46.91 46.92 637619
20110208 46.97 47.06 46.19 46.63 850262
20110209 46.50 46.50 45.30 45.38 788181
20110210 45.04 47.22 45.00 47.21 1924614
20110211 46.89 47.19 46.45 46.82 1115293
20110214 46.71 46.97 46.61 46.90 783025
20110215 46.63 46.80 46.06 46.31 1039290
20110216 46.44 46.57 46.19 46.25 1271320
20110217 46.18 46.69 46.04 46.05 1597916
20110218 46.12 46.31 45.81 46.19 1694131
20110222 45.97 46.96 45.42 45.72 1277714
20110223 45.60 47.28 45.60 46.89 1522944
20110224 47.02 47.38 46.14 46.33 866350
20110225 46.57 47.31 46.34 47.24 717025
20110228 47.42 47.84 46.80 47.81 1052283
20110301 48.17 48.25 46.47 46.60 1140146
20110302 46.52 46.69 45.94 46.49 817159
20110303 46.85 46.93 46.48 46.84 731463
20110304 46.69 46.84 45.71 46.11 1009590
20110307 46.35 46.61 45.43 45.62 865525
20110308 45.70 45.78 45.05 45.45 824894
20110309 45.41 45.70 45.07 45.44 853150
20110310 44.82 44.92 43.05 43.09 1315354
20110311 43.04 43.44 42.73 43.29 2092708
20110314 43.00 43.51 42.37 43.31 2101576
20110315 42.32 43.82 41.87 43.48 1832215
20110316 43.56 44.26 42.56 43.07 1238217
20110317 43.98 44.85 43.82 44.68 1037537
20110318 45.30 47.53 45.08 45.45 2738164
20110321 45.98 46.48 45.67 46.28 630916
20110322 46.35 46.52 46.11 46.20 521501
20110323 46.12 46.25 45.80 46.06 533464
20110324 46.38 47.03 46.01 46.99 885531
20110325 47.14 47.84 46.92 47.71 742188
20110328 47.74 47.85 46.36 46.38 829122
20110329 46.53 47.18 46.13 47.12 839228
20110330 47.45 48.01 47.21 47.93 977827
20110331 47.90 48.48 47.90 48.39 997834
20110401 48.49 49.01 48.47 48.65 932350
20110404 48.87 48.96 48.60 48.74 562648
20110405 48.48 48.99 48.34 48.68 458389
20110406 49.00 49.39 48.62 48.73 721666
20110407 48.60 48.96 48.02 48.70 760235
20110408 48.96 49.04 47.79 47.91 969268
20110411 47.87 48.08 46.78 47.06 1289058
20110412 46.67 46.72 45.14 45.22 1005259
20110413 45.56 46.05 45.29 45.44 672063
20110414 45.21 45.48 44.77 45.42 872537
20110415 45.52 45.71 45.17 45.58 645354
20110418 44.89 44.97 44.30 44.58 600288
20110419 44.58 45.09 44.53 44.98 570073
20110420 45.70 46.22 45.39 46.17 959059
20110421 46.20 46.48 45.60 45.73 686191
20110425 45.77 45.77 45.14 45.61 604413
20110426 45.85 45.93 45.51 45.85 712694
20110427 46.06 46.60 45.16 46.47 1239145
20110428 46.34 48.47 46.24 48.34 1723521
20110429 48.49 51.05 48.42 51.03 2062492
20110502 51.37 51.85 50.67 51.08 1419820
20110503 50.84 51.53 50.70 51.21 1548313
20110504 51.05 51.06 49.36 49.97 1165927
20110505 49.53 49.65 48.15 48.81 1458491
20110506 49.51 50.65 48.66 49.48 1002680
20110509 49.59 50.43 49.53 50.30 806331
20110510 50.42 50.50 49.97 50.30 804888
20110511 50.14 50.30 47.82 48.58 860987
20110512 48.58 49.28 47.90 49.16 1371867
20110513 49.13 49.86 48.41 48.86 1115911
20110516 48.82 49.32 48.05 48.21 890084
20110517 47.95 48.84 47.65 48.79 1093277
20110518 48.78 50.37 48.68 49.13 1370189
20110519 49.46 49.80 48.90 49.30 849938
20110520 49.20 49.96 48.55 49.73 1082496
20110523 48.75 49.06 48.43 48.58 694592
20110524 48.84 50.12 48.84 49.62 952099
20110525 49.30 51.41 49.30 51.22 1334151
20110526 50.93 51.79 50.45 51.66 1195438
20110527 51.92 52.58 51.63 51.95 1016887
20110531 52.59 52.84 51.96 52.77 1625643
20110601 52.68 52.81 50.56 50.74 1111347
20110602 50.93 52.16 50.56 51.72 1393086
20110603 50.87 52.29 50.52 51.73 1191433
20110606 51.61 51.68 49.93 50.00 913186
20110607 50.82 50.92 49.85 50.17 828890
20110608 50.22 50.82 50.06 50.43 809279
20110609 50.66 52.27 50.61 51.78 1532723
20110610 51.34 52.07 51.05 51.18 1640736
20110613 51.22 51.22 48.69 49.14 1718153
20110614 49.83 50.28 49.58 50.21 981978
20110615 49.54 50.08 48.77 49.19 1211352
20110616 49.29 49.73 48.42 48.99 1150466
20110617 49.45 49.54 48.61 49.00 1514241
20110620 48.73 49.08 48.30 48.79 1095433
20110621 49.30 49.67 49.17 49.54 1122333
20110622 49.49 50.04 49.17 49.31 839363
20110623 48.50 48.60 47.33 48.51 1207348
20110624 48.65 48.89 47.60 47.90 2382661
20110627 47.93 48.68 47.61 48.42 981670
20110628 48.71 49.86 48.62 49.85 790798
20110629 49.99 51.36 49.92 50.94 1257042
20110630 51.19 51.57 50.92 51.15 998919
20110701 51.04 52.12 50.54 52.03 728988
20110705 51.97 52.93 51.95 52.07 1321522
20110706 52.03 52.19 51.41 51.94 703319
20110707 52.62 53.14 52.34 53.03 1174800
20110708 52.22 53.12 52.20 53.09 1366801
20110711 52.85 53.51 52.16 52.41 2236350
20110712 52.05 53.26 51.85 52.59 1593711
20110713 52.94 53.81 52.69 53.66 2343645
20110714 53.99 54.78 52.84 53.30 2003177
20110715 54.50 56.97 54.50 56.00 2616245
20110718 56.37 57.61 55.39 57.52 3108466
20110719 58.14 58.91 57.68 58.53 2596737
20110720 58.64 59.27 58.20 58.93 1709733
20110721 59.27 60.33 59.26 60.10 1656651
20110722 60.13 61.33 59.84 61.19 1312794
20110725 60.37 61.78 60.20 60.94 1611063
20110726 60.81 61.20 60.34 60.91 1247083
20110727 60.41 60.56 59.45 59.62 2344158
20110728 59.82 62.94 59.41 62.26 3792380
20110729 60.97 62.65 59.61 61.83 2342721
20110801 62.87 63.47 61.52 62.29 1976789
20110802 61.78 62.80 59.64 59.70 2078437
20110803 59.87 60.21 57.88 59.02 3434613
20110804 58.20 58.20 54.38 54.55 3580603
20110805 55.76 56.26 50.86 52.75 5081123
20110808 51.06 51.10 46.78 47.06 3484947
20110809 48.04 51.27 47.15 51.22 3449959
20110810 49.76 52.35 49.48 49.75 2471301
20110811 50.00 53.42 49.49 52.63 2854334
20110812 53.44 54.45 52.84 53.51 1676179
20110815 54.06 56.65 54.06 56.51 1926010
20110816 55.58 55.90 54.43 55.10 2156096
20110817 55.56 56.65 54.90 55.19 1379799
20110818 53.17 53.53 52.02 52.85 2962369
20110819 51.89 53.11 50.78 51.04 2009492
20110822 52.70 52.97 50.30 50.69 1369466
20110823 50.93 52.90 50.36 52.85 1798026
20110824 52.54 53.66 52.39 53.36 1652444
20110825 53.64 54.36 51.64 51.78 1441694
20110826 51.52 53.33 50.37 53.30 892414
20110829 54.13 55.76 53.93 55.70 1156159
20110830 55.43 57.09 55.10 56.81 1394020
20110831 56.99 58.65 56.99 58.47 2017983
20110901 58.73 60.70 58.43 58.54 1789739
20110902 56.99 57.42 55.84 56.81 1172630
20110906 54.84 57.37 54.34 57.21 1472898
20110907 58.24 60.73 58.24 60.69 1838027
20110908 60.07 61.25 59.69 59.93 1894705
20110909 58.89 59.66 57.28 57.70 1815213
20110912 56.89 58.35 55.28 56.81 2111491
20110913 57.17 58.23 56.32 57.90 1297955
20110914 58.23 59.24 56.98 58.38 2461275
20110915 59.31 60.18 58.70 59.35 1832605
20110916 59.55 60.56 59.24 60.34 2395594
20110919 58.99 61.70 57.95 61.21 2354467
20110920 61.59 63.19 60.37 60.47 1565075
20110921 60.29 64.48 59.12 59.19 4109422
20110922 56.98 57.75 54.88 55.97 2324287
20110923 55.62 56.88 53.27 53.68 2367869
20110926 55.34 56.12 52.87 55.97 2312215
20110927 57.58 59.02 56.46 56.86 1769073
20110928 57.26 58.68 54.65 54.73 2031283
20110929 56.12 56.46 52.73 54.24 2042332
20110930 53.29 53.62 52.10 52.16 2254617
20111003 51.82 52.54 50.40 50.45 2193438
20111004 49.60 52.25 48.42 52.19 2557647
20111005 52.37 54.46 51.15 54.42 1814906
20111006 54.09 55.64 53.02 55.34 1664312
20111007 55.63 55.93 54.05 54.54 1169868
20111010 55.72 57.65 55.72 57.27 1127411
20111011 56.71 58.10 56.25 56.99 1173346
20111012 57.81 58.89 57.44 57.47 1321587
20111013 57.27 59.90 55.94 59.21 2039672
20111014 59.70 61.67 58.79 61.62 1822068
20111017 61.61 63.50 61.27 61.98 2185867
20111018 61.86 65.09 60.75 64.26 1833117
20111019 64.05 65.58 63.35 63.69 1816338
20111020 63.46 64.94 62.76 64.59 1893579
20111021 65.33 66.86 65.16 66.08 1602724
20111024 66.70 67.01 66.00 66.81 1026844
20111025 66.88 66.91 64.35 64.53 1423586
20111026 65.97 66.24 64.23 65.64 2219014
20111027 69.41 71.45 60.06 62.90 7499839
20111028 62.01 65.70 61.87 64.44 2962983
20111031 63.89 63.89 62.02 62.07 1775723
20111101 60.14 60.75 59.19 60.01 2814741
20111102 61.74 61.92 60.34 61.30 1723996
20111103 61.79 62.89 61.31 62.63 1514613
20111104 62.20 62.75 61.37 62.24 1706769
20111107 62.22 62.85 60.82 62.07 991155
20111108 62.37 63.81 61.50 63.66 1657022
20111109 61.84 62.53 60.42 60.70 1542952
20111110 62.09 62.81 60.65 61.68 1477405
20111111 62.52 63.62 62.13 63.60 1223781
20111114 62.54 62.69 61.40 62.24 1543768
20111115 61.78 62.53 61.16 61.62 1832460
20111116 60.93 61.53 59.21 59.33 2501487
20111117 59.12 60.13 57.63 58.09 2842780
20111118 58.35 58.91 57.63 57.89 1505948
20111121 56.73 57.25 55.27 56.04 1831135
20111122 55.85 56.79 55.57 56.19 1978947
20111123 55.07 55.67 54.52 54.74 1845610
20111125 54.52 55.22 54.22 54.30 560054
20111128 55.91 56.45 55.48 55.92 1448149
20111129 56.04 57.88 56.04 57.61 1763549
20111130 59.47 60.86 59.06 60.83 2846857
20111201 60.44 61.69 60.17 60.20 1698308
20111202 60.86 61.10 59.63 59.73 1392796
20111205 60.89 61.27 59.39 59.77 1477507
20111206 59.96 60.19 58.66 58.68 2036440
20111207 58.61 59.11 56.73 57.05 2512497
20111208 59.63 59.63 55.36 55.66 3826289
20111209 56.25 56.73 55.35 55.56 2171816
20111212 55.92 56.17 53.21 54.64 2554699
20111213 54.79 56.27 53.29 53.72 2287721
20111214 53.26 53.35 51.82 52.51 2195466
20111215 53.30 53.39 52.24 52.55 2091793
20111216 53.26 53.48 52.29 53.31 1954787
20111219 53.65 53.65 52.10 52.29 1281988
20111220 53.21 54.25 53.05 53.79 1258746
20111221 53.49 54.87 53.09 54.74 1532249
20111222 54.75 55.04 54.10 54.41 1179029
20111223 54.66 54.92 54.10 54.91 667294
20111227 55.03 55.25 54.51 54.88 550676
20111228 54.72 54.87 53.40 53.62 811131
20111229 53.93 54.42 53.67 54.12 528351
20111230 53.98 54.13 53.72 53.75 660872
20120103 54.92 55.31 53.13 53.48 2239911
20120104 53.36 54.89 52.97 54.73 2317691
20120105 54.43 55.38 53.86 55.04 1777005
20120106 55.31 55.48 54.60 54.73 995844
20120109 54.69 54.87 53.48 53.60 1145084
20120110 54.05 54.68 52.47 52.66 2346845
20120111 52.33 52.33 49.54 49.94 4573606
20120112 49.83 50.49 48.03 48.22 3710283
20120113 47.36 48.13 47.21 47.87 2679677
20120117 48.16 48.45 47.50 47.70 1765893
20120118 47.69 48.00 47.32 47.79 2202499
20120119 47.87 47.87 46.57 46.73 2799252
20120120 46.66 46.99 45.16 45.42 3344321
20120123 46.69 49.46 46.60 49.18 5202979
20120124 48.34 49.04 47.79 48.75 3561044
20120125 48.76 50.14 47.57 49.99 3071124
20120126 50.92 50.95 46.89 47.42 2990795
20120127 47.24 48.04 46.81 47.85 2006980
20120130 46.88 48.74 46.83 48.70 2337773
20120131 49.24 50.30 49.19 49.56 2779170
20120201 49.99 50.05 48.48 49.03 2201276
20120202 48.99 49.42 48.38 49.12 1594534
20120203 49.70 49.74 48.79 48.98 1967937
20120206 48.78 49.88 48.65 49.84 2298322
20120207 49.81 50.13 49.21 49.73 1626848
20120208 49.86 49.95 48.61 48.95 2729525
20120209 49.04 49.76 48.56 49.39 2118196
20120210 49.14 49.14 47.70 48.08 2208514
20120213 48.42 48.86 47.58 48.02 1196257
20120214 47.88 48.73 47.85 48.59 1991383
20120215 48.90 49.59 48.70 49.58 2128171
20120216 49.63 50.67 49.27 50.54 1966199
20120217 51.39 53.35 50.99 51.88 2436893
20120221 52.14 52.21 51.46 51.94 1901755
20120222 51.94 52.45 51.14 51.85 1946409
20120223 51.85 55.07 51.30 53.41 3504733
20120224 53.33 53.53 52.99 53.25 1629061
20120227 53.20 53.88 53.08 53.69 1522297
20120228 53.63 53.63 52.17 52.75 1219461
20120229 52.81 52.95 51.75 52.24 1159889
20120301 52.40 53.33 52.34 53.11 1065709
20120302 52.92 53.20 52.14 52.35 1146492
20120305 52.03 52.43 50.74 51.91 1939711
20120306 51.23 51.29 50.24 50.77 1613635
20120307 50.89 51.16 50.47 50.86 1906017
20120308 51.24 52.29 51.18 52.02 1036786
20120309 52.06 52.39 50.97 51.12 1634744
20120312 50.98 51.27 49.69 49.76 1950062
20120313 50.04 50.31 49.22 50.09 1601862
20120314 50.06 50.13 49.03 49.15 1942654
20120315 49.09 49.61 48.63 49.40 1821682
20120316 49.27 49.69 49.08 49.45 2057232
20120319 49.32 50.63 49.32 50.30 1343173
20120320 49.91 50.60 49.72 50.25 1518643
20120321 50.07 50.32 49.23 49.82 1250313
20120322 49.22 49.29 47.70 48.09 1178664
20120323 47.94 48.97 47.76 48.70 1122542
20120326 49.08 49.37 48.61 49.28 920482
20120327 49.12 49.54 48.65 48.66 1114524
20120328 48.49 48.63 47.46 47.70 924846
20120329 47.28 47.55 46.32 46.83 1725371
20120330 47.23 47.70 47.02 47.50 1059722
20120402 47.46 49.25 47.19 48.71 1262897
20120403 48.54 48.80 48.14 48.78 1688836
20120404 48.11 48.65 48.00 48.46 1690866
20120405 48.49 49.07 48.06 48.39 1361644
20120409 47.47 48.15 47.32 47.91 1130356
20120410 47.73 47.83 46.43 46.76 1979595
20120411 47.24 47.45 45.12 45.39 2281821
20120412 45.40 46.30 45.37 45.92 1504740
20120413 45.86 46.08 45.36 45.50 1221795
20120416 45.71 45.93 44.53 44.67 1706799
20120417 45.10 45.81 44.89 45.69 1532039
20120418 45.40 45.52 45.02 45.30 1703755
20120419 45.35 46.39 45.24 46.30 1538027
20120420 46.47 47.10 45.87 45.99 1805241
20120423 45.35 46.28 44.97 45.78 1470437
20120424 45.93 46.07 45.45 45.70 738111
20120425 46.11 46.89 45.79 46.72 2180335
20120426 45.64 47.90 45.06 46.83 2645244
20120427 46.86 47.21 46.19 47.13 2103713
20120430 47.75 49.35 47.40 49.09 2669398
20120501 49.32 50.93 48.73 50.76 2764694
20120502 50.02 50.02 48.64 48.94 2348802
20120503 48.89 49.46 48.53 48.69 1810315
20120504 48.24 48.45 47.64 48.27 1596179
20120507 48.11 48.59 47.33 48.32 1224536
20120508 47.84 48.91 47.45 48.77 1954731
20120509 48.05 49.72 47.59 49.38 2738262
20120510 49.72 50.05 49.05 49.33 1794490
20120511 48.84 50.66 48.78 49.49 1592924
20120514 48.93 49.13 48.12 48.26 1358926
20120515 48.20 48.30 45.84 45.99 1897546
20120516 46.24 47.65 46.12 46.26 2371907
20120517 46.31 46.39 45.47 45.53 2322905
20120518 45.79 46.36 45.32 45.50 1754682
20120521 45.65 46.36 45.17 46.31 1089869
20120522 46.31 47.05 45.61 45.96 1598885
20120523 45.54 46.73 44.75 46.64 1191409
20120524 46.76 46.89 45.44 46.10 1278401
20120525 46.09 46.58 46.03 46.42 927202
20120529 46.78 47.41 46.68 47.08 1604341
20120530 46.66 46.66 44.79 44.86 1515127
20120531 44.85 46.35 43.76 45.90 2320783
20120601 45.16 45.25 44.18 44.26 1622022
20120604 44.43 44.66 43.24 43.55 2805854
20120605 43.42 44.38 43.34 44.10 1401563
20120606 44.56 45.58 44.48 45.57 1187873
20120607 46.06 46.66 45.13 45.26 1441775
20120608 44.98 45.69 44.49 45.69 1546549
20120611 46.21 46.34 45.03 45.08 1324271
20120612 45.12 46.06 45.02 45.78 1347913
20120613 45.58 46.08 44.93 45.14 1094517
20120614 45.27 47.59 45.07 47.01 2039905
20120615 47.06 48.34 46.63 48.09 1778122
20120618 47.89 48.36 47.26 48.22 2288351
20120619 48.40 49.75 48.38 49.25 1919774
20120620 49.31 50.70 49.28 50.23 3042378
20120621 50.78 51.20 49.57 49.92 3776198
20120622 50.42 50.85 49.48 50.63 2404036
20120625 50.49 50.63 49.32 50.61 2276732
20120626 50.68 51.63 50.55 51.19 2823232
20120627 51.51 53.49 51.05 53.28 3021969
20120628 52.91 53.65 52.36 53.52 2196712
20120629 54.26 54.63 52.56 53.08 2611159
20120702 53.60 53.60 52.24 53.24 2046371
20120703 53.61 54.44 53.31 54.03 1495728
20120705 53.81 54.67 53.70 54.05 1629802
20120706 53.08 53.94 52.92 53.40 1926543
20120709 53.43 54.09 53.20 54.01 1291334
20120710 54.14 54.48 52.32 52.68 1900476
20120711 53.00 53.36 52.24 52.79 1874005
20120712 52.25 52.67 51.67 52.45 2268649
20120713 52.66 54.57 52.62 54.50 1747508
20120716 54.24 55.22 54.13 54.65 2155489
20120717 54.77 55.35 54.14 55.32 1364584
20120718 55.09 55.81 54.88 55.25 1377214
20120719 55.34 55.48 54.62 54.84 2173777
20120720 54.69 55.98 53.91 55.95 1644957
20120723 54.99 55.88 54.74 55.69 1401361
20120724 55.76 56.24 54.19 54.81 1362563
20120725 54.93 55.43 53.42 54.12 2022830
20120726 55.28 56.50 54.61 55.19 2177919
20120727 55.30 56.56 54.83 56.41 1637885
20120730 56.42 57.76 56.35 56.96 1733060
20120731 57.01 57.01 55.80 55.82 1284564
20120801 55.94 56.10 54.95 55.35 1014496
20120802 54.72 54.72 52.46 52.81 2078399
20120803 53.73 54.37 53.41 53.64 1234046
20120806 53.89 54.85 53.76 54.56 1327807
20120807 54.78 56.17 54.78 55.77 1523008
20120808 55.52 55.73 55.07 55.43 935055
20120809 55.17 57.32 54.99 56.49 1468855
20120810 55.99 55.99 54.97 55.37 1177197
20120813 55.16 55.94 54.93 55.17 568823
20120814 55.38 55.57 54.56 54.72 828678
20120815 54.79 54.96 54.31 54.83 1140866
20120816 54.69 55.93 54.65 55.71 1120436
20120817 56.18 56.63 55.88 56.09 1255093
20120820 56.48 56.59 55.54 56.11 971789
20120821 56.27 57.26 56.01 56.25 1434335
20120822 56.16 56.16 55.34 55.90 876482
20120823 55.71 55.76 54.00 54.09 1000975
20120824 53.84 54.03 53.44 53.65 1418232
20120827 53.87 53.91 53.32 53.67 968166
20120828 53.65 53.72 52.87 53.14 1133720
20120829 53.16 53.33 52.57 53.06 971789
20120830 52.76 53.36 52.35 53.20 1166831
20120831 53.49 53.98 53.04 53.62 985577
20120904 53.41 53.44 52.35 52.98 1185953
20120905 53.05 53.09 52.48 52.91 828376
20120906 53.46 54.48 53.33 54.12 777149
20120907 54.17 54.87 54.14 54.81 631924
20120910 55.01 55.47 54.53 54.56 854240
20120911 54.80 56.61 54.71 56.47 1848472
20120912 56.63 57.46 56.23 57.25 1288909
20120913 57.38 57.83 56.26 57.39 1084205
20120914 57.51 58.89 57.51 58.87 1276027
20120917 58.69 59.08 57.57 57.71 985275
20120918 57.71 57.98 56.79 57.25 941697
20120919 57.21 57.27 56.42 56.77 757927
20120920 56.33 56.92 55.99 56.90 825759
20120921 57.34 58.01 57.09 57.88 1228927
20120924 57.52 57.76 57.37 57.53 903554
20120925 57.52 57.64 56.70 56.73 704889
20120926 56.71 57.39 56.25 56.59 636353
20120927 57.09 58.89 56.97 58.47 1172970
20120928 58.14 58.91 57.79 58.62 894799
20121001 59.06 60.21 58.94 59.66 1969342
20121002 59.59 59.90 58.74 59.27 901642
20121003 59.14 59.21 57.65 57.95 930124
20121004 58.35 59.72 58.23 59.49 1866688
20121005 59.81 60.12 59.10 59.45 1029154
20121008 59.02 60.07 58.95 59.67 840151
20121009 59.83 60.46 59.70 60.10 794862
20121010 60.07 60.13 58.94 59.31 692208
20121011 59.82 60.97 59.48 60.45 1082595
20121012 60.48 60.86 59.58 59.94 619143
20121015 59.82 60.44 59.01 59.51 858669
20121016 59.82 60.25 59.68 60.13 584321
20121017 60.55 61.00 60.24 60.68 653965
20121018 60.49 60.93 60.22 60.84 487102
20121019 60.81 61.21 59.39 59.79 1088532
20121022 59.90 59.97 58.26 58.76 1449532
20121023 57.69 58.14 57.08 57.73 1104937
20121024 57.97 59.16 57.36 57.61 1657556
20121025 58.30 60.98 58.05 60.33 2101182
20121026 60.26 62.23 60.12 62.02 1615790
20121031 61.82 61.87 59.98 60.24 2086589
20121101 59.78 61.46 59.63 60.72 833609
20121102 61.38 61.52 59.96 60.14 1029456
20121105 59.68 61.17 59.68 60.86 809958
20121106 61.16 62.24 61.09 61.58 806235
20121107 60.89 60.89 59.18 59.63 1395247
20121108 59.72 60.13 58.61 58.62 663677
20121109 58.29 59.17 57.93 58.48 967938
20121112 58.63 59.02 58.25 58.92 581344
20121113 58.42 60.89 58.21 59.94 1326753
20121114 60.04 60.64 59.50 60.03 1297169
20121115 60.05 60.51 59.37 59.70 1139222
20121116 59.72 60.39 59.00 60.04 1087376
20121119 60.99 61.48 60.54 61.26 1130598
20121120 60.92 61.24 60.52 61.07 868356
20121121 61.13 61.90 60.97 61.74 751526
20121123 61.98 62.56 61.67 62.56 242686
20121126 61.75 62.06 60.91 61.11 1209120
20121127 61.00 61.14 60.21 60.30 1231684
20121128 59.81 61.68 59.64 61.65 1212429
20121129 61.88 62.39 60.26 60.37 1760179
20121130 60.49 61.05 59.57 59.89 1973382
20121203 60.43 60.90 59.16 59.21 1437366
20121204 58.66 59.02 57.60 57.63 2567763
20121205 58.05 59.15 57.58 58.59 1884831
20121206 58.61 58.91 58.26 58.73 1431950
20121207 58.94 59.01 58.56 58.66 813702
20121210 58.43 58.58 56.54 57.57 2017908
20121211 57.59 58.22 57.24 57.92 1063207
20121212 57.98 59.23 57.89 58.04 817111
20121213 58.04 58.04 56.74 56.80 969442
20121214 56.29 56.93 56.29 56.51 977164
20121217 56.56 57.17 56.48 57.12 1958941
20121218 57.20 58.32 57.06 58.08 1276711
20121219 58.69 58.69 56.84 56.85 1305493
20121220 57.16 60.02 57.16 59.00 3893914
20121221 58.00 60.22 57.95 59.93 2837827
20121224 59.29 59.47 58.39 59.05 644423
20121226 59.29 59.40 58.52 58.82 973654
20121227 58.79 58.88 57.77 58.45 1144136
20121228 58.06 58.52 57.87 57.97 919100
20121231 57.71 58.82 56.89 58.81 1761081
20130102 59.92 59.94 56.71 58.16 2856279
20130103 57.81 59.41 57.39 58.89 1335979
20130104 59.06 60.55 58.83 60.25 1313716
20130107 60.14 60.77 59.62 60.31 1694393
20130108 60.18 60.28 58.44 58.51 1769004
20130109 58.60 58.64 56.68 57.03 1964156
20130110 57.30 57.67 56.71 57.54 1275809
20130111 57.78 58.28 57.68 58.25 1123779
20130114 58.23 58.87 58.04 58.34 1061904
20130115 57.97 58.78 57.81 58.78 935546
20130116 58.56 58.95 57.60 58.49 1161084
20130117 58.28 59.08 58.00 58.89 1701212
20130118 58.68 59.36 58.27 59.33 1093994
20130122 59.35 60.44 58.92 60.26 1783344
20130123 60.09 60.09 58.85 59.45 1619982
20130124 59.96 62.25 59.63 60.59 2280952
20130125 61.00 62.00 60.76 61.77 1419515
20130128 61.52 61.60 59.97 60.02 1653978
20130129 60.03 60.43 59.30 60.23 2066445
20130130 60.37 61.15 60.12 60.49 1731498
20130131 60.29 60.42 59.11 59.24 2019312
20130201 59.65 59.65 58.72 59.38 2778459
20130204 59.08 59.76 58.74 59.68 2389359
20130205 59.94 61.87 59.88 61.70 2026933
20130206 61.31 61.97 61.02 61.95 1635326
20130207 61.82 62.22 61.40 61.62 1445489
20130208 61.81 61.84 61.17 61.66 1298573
20130211 61.59 61.59 60.62 61.20 655354
20130212 61.31 61.43 60.45 60.51 1098808
20130213 60.58 60.99 60.31 60.57 922454
20130214 60.47 60.97 60.24 60.36 1366792
20130215 60.33 60.35 58.90 59.23 1123925
20130219 59.44 60.58 59.44 60.58 914235
20130220 60.71 60.71 59.05 59.14 918545
20130221 59.13 59.41 58.18 59.03 914035
20130222 59.33 60.43 59.11 60.42 1133146
20130225 60.73 61.14 58.73 58.73 1273474
20130226 58.99 59.59 57.72 59.55 1400471
20130227 59.39 61.66 59.34 61.47 1653161
20130228 61.39 63.24 61.12 62.94 1794791
20130301 62.48 63.80 62.23 63.77 1991250
20130304 63.63 63.95 61.91 62.53 2361014
20130305 62.97 63.44 62.88 62.95 1605750
20130306 63.25 63.62 62.79 63.20 1371503
20130307 63.31 66.02 63.13 65.56 2111130
20130308 65.67 65.70 64.39 65.11 1384433
20130311 65.00 65.21 64.11 64.99 3153765
20130312 65.10 65.33 64.50 65.26 1052458
20130313 65.24 65.75 64.84 65.20 1697665
20130314 65.30 67.76 65.22 67.66 2313503
20130315 67.35 68.17 66.10 66.54 2326233
20130318 65.77 66.93 65.74 66.33 1032211
20130319 66.53 67.13 65.60 66.93 2059309
20130320 67.32 67.44 66.22 67.04 1090447
20130321 66.71 67.37 66.23 66.54 1077015
20130322 66.86 67.14 66.53 66.73 1153795
20130325 66.84 68.28 66.76 66.95 1272371
20130326 67.23 68.07 66.86 68.02 990513
20130327 67.58 68.19 66.88 67.96 1032812
20130328 67.96 68.25 67.49 67.59 1115204
20130401 67.78 68.11 66.35 67.53 839460
20130402 67.76 68.05 66.79 67.11 986003
20130403 66.97 67.04 64.80 65.18 1538192
20130404 65.54 66.00 65.00 65.52 992017
20130405 64.84 67.66 64.84 67.28 1455098
20130408 67.12 69.11 66.72 69.10 2032847
20130409 69.07 69.91 68.24 69.24 1542703
20130410 69.56 69.88 69.06 69.77 1651356
20130411 69.93 70.31 69.25 69.37 854195
20130412 68.85 69.05 67.57 68.75 1230774
20130415 68.42 68.52 65.41 65.44 2056503
20130416 66.24 66.84 65.60 66.67 1238292
20130417 66.23 66.46 64.56 65.93 1844908
20130418 66.18 67.59 65.43 66.79 1638426
20130419 66.99 67.07 66.18 66.50 1928403
20130422 66.67 66.96 65.78 66.68 1124727
20130423 66.94 67.67 66.36 67.63 1694457
20130424 67.97 69.15 67.66 68.42 1846111
20130425 71.08 75.41 71.08 73.79 3903115
20130426 73.78 74.33 73.29 73.68 1507721
20130429 74.24 76.73 74.24 75.57 1645142
20130430 75.51 75.67 74.48 74.94 1645944
20130501 74.62 75.84 73.95 75.65 2101408
20130502 75.82 76.22 73.45 74.23 1952861
20130503 75.87 76.42 74.56 74.95 2033449
20130506 74.83 76.33 74.82 75.47 1294222
20130507 75.75 76.27 74.78 75.59 1943038
20130508 75.61 75.80 74.67 75.22 2298368
20130509 75.59 76.16 74.76 76.00 1522055
20130510 75.53 75.72 74.73 75.63 945007
20130513 75.47 75.93 74.39 74.73 1061078
20130514 74.98 76.41 74.76 76.35 1017476
20130515 75.97 78.24 75.73 77.21 1536587
20130516 76.82 77.73 76.10 76.41 1347620
20130517 76.48 78.99 76.48 78.89 1461942
20130520 79.06 81.41 79.04 81.27 2389045
20130521 81.17 81.97 80.62 80.84 2118919
20130522 80.60 81.42 79.10 79.74 1719944
20130523 79.15 80.28 78.04 79.70 1125989
20130524 79.23 80.62 78.74 80.42 1145226
20130528 81.38 82.06 80.35 80.67 1003050
20130529 80.20 80.96 80.02 80.43 979204
20130530 80.52 81.65 80.08 81.24 1080901
20130531 81.69 83.17 79.71 79.72 2363695
20130603 79.83 81.10 79.15 79.61 1352529
20130604 79.48 80.27 78.20 79.02 1047236
20130605 78.78 79.21 77.29 77.35 1522760
20130606 77.72 79.15 76.78 78.22 1932657
20130607 78.65 81.26 78.42 81.26 1207347
20130610 82.35 82.47 80.84 81.66 1047637
20130611 80.73 80.98 79.70 80.24 884820
20130612 80.96 80.96 78.78 78.83 1055753
20130613 78.48 79.96 78.40 79.87 982009
20130614 79.94 80.17 79.05 79.54 718597
20130617 79.88 81.60 79.07 81.53 1071483
20130618 81.55 83.57 81.06 83.50 1453626
20130619 83.36 83.84 82.18 82.24 854461
20130620 81.03 81.14 78.57 79.06 1310147
20130621 79.60 80.04 78.51 79.51 1279287
20130624 78.55 81.10 77.22 80.14 1454327
20130625 81.20 81.30 79.89 80.39 1278085
20130626 80.68 81.72 79.99 80.86 1243918
20130627 80.94 81.85 80.66 80.84 819794
20130628 80.47 80.69 78.89 79.22 3119966
20130701 79.64 80.72 79.47 79.57 1244720
20130702 79.59 80.53 79.22 79.54 1187308
20130703 79.30 79.75 78.42 79.53 643451
20130705 80.35 80.35 79.20 79.78 971990
20130708 80.30 81.93 80.16 81.14 1392407
20130709 81.47 82.38 81.13 81.22 1304436
20130710 81.58 82.01 80.69 81.64 936521
20130711 82.63 84.04 82.00 82.35 1408939
20130712 82.17 82.66 81.55 82.02 1046535
20130715 81.87 82.29 80.30 80.32 1310147
20130716 80.29 81.20 79.94 80.94 1169474
20130717 81.47 82.65 81.15 81.61 1108655
20130718 82.14 84.54 82.14 84.10 1033309
20130719 84.39 84.39 82.64 83.36 1076994
20130722 83.13 83.58 82.20 82.36 922493
20130723 82.39 82.94 82.03 82.11 999744
20130724 81.97 81.98 80.62 81.33 1359543
20130725 81.84 85.73 80.65 85.35 3102632
20130726 84.70 86.26 84.06 85.08 1579070
20130729 84.83 85.26 84.29 84.36 2810163
20130730 84.61 85.68 84.36 85.55 2160300
20130731 86.05 87.99 85.70 86.33 2320511
20130801 87.28 88.06 86.68 87.05 1212257
20130802 86.98 87.49 86.21 86.70 970387
20130805 86.63 86.67 85.71 86.03 1025494
20130806 86.15 86.83 84.80 85.18 905761
20130807 85.02 85.15 83.38 83.76 1305238
20130808 84.17 84.85 83.07 84.73 1291611
20130809 84.55 84.97 84.32 84.47 831517
20130812 84.23 84.66 83.08 83.40 1006958
20130813 83.15 84.14 82.59 84.07 1254339
20130814 83.37 84.66 83.31 84.04 976852
20130815 83.56 84.11 82.75 83.91 901532
20130816 83.51 84.71 83.10 83.50 788452
20130819 83.73 85.01 82.59 82.68 1050168
20130820 83.06 84.50 82.49 83.53 834826
20130821 83.66 83.87 82.79 82.99 517422
20130822 83.40 85.96 83.29 85.47 745584
20130823 85.25 85.46 84.44 85.16 614676
20130826 85.52 85.87 84.89 85.18 591540
20130827 84.12 84.80 84.12 84.34 884405
20130828 84.20 86.75 84.20 86.37 689395
20130829 86.06 86.23 85.19 85.51 662552
20130830 85.50 85.71 84.86 85.58 916356
20130903 86.83 87.27 86.25 86.70 1070100
20130904 86.33 86.35 85.04 85.69 796065
20130905 85.66 86.26 84.94 84.99 586832
20130906 85.14 85.58 83.97 84.61 890615
20130909 85.17 86.06 85.11 85.97 691498
20130910 86.27 86.27 84.94 85.61 458729
20130911 85.73 87.20 85.29 87.14 688394
20130912 87.02 87.72 86.34 87.08 929076
20130913 87.38 89.38 86.45 87.98 1448801
20130916 89.06 89.86 88.23 88.83 925470
20130917 88.84 90.28 88.67 89.86 606363
20130918 89.99 92.11 89.67 92.10 1187687
20130919 92.60 94.27 91.55 92.41 1395116
20130920 92.31 92.79 90.65 91.11 1979344
20130923 90.59 91.49 90.14 91.15 721446
20130924 91.06 91.32 90.09 90.22 843440
20130925 90.42 91.44 89.40 89.66 1619473
20130926 89.86 91.48 89.53 91.26 1145319
20130927 90.77 91.18 89.49 90.23 763012
20130930 88.85 89.36 88.17 88.58 1251788
20131001 88.83 89.47 87.98 88.73 1305774
20131002 88.58 88.60 86.61 86.85 1575803
20131003 86.58 87.18 85.54 86.21 1038550
20131004 86.52 87.96 86.04 87.43 1044760
20131007 86.12 87.26 85.10 85.86 1812980
20131008 86.14 86.53 85.07 85.09 1428169
20131009 85.08 87.21 84.62 86.63 2214017
20131010 88.14 89.46 87.16 88.68 1396719
20131011 88.38 89.65 88.04 88.81 638715
20131014 88.42 89.65 88.10 89.61 634007
20131015 89.21 89.75 88.01 88.80 949608
20131016 89.69 91.44 89.56 90.62 863772
20131017 90.27 91.15 88.45 89.42 953114
20131018 89.97 90.22 88.70 89.48 735268
20131021 89.65 89.86 88.54 89.14 709627
20131022 88.98 89.80 88.06 88.60 1566589
20131023 87.98 88.39 86.49 87.88 1673458
20131024 89.41 89.41 86.56 86.82 2429059
20131025 87.31 88.05 85.85 87.66 2266000
20131028 87.46 88.67 87.23 87.34 1248884
20131029 87.74 88.43 86.81 87.28 1367272
20131030 87.59 88.89 85.09 86.23 1531333
20131031 86.42 86.46 84.90 85.47 1091233
20131101 85.58 86.41 84.14 85.35 1575603
20131104 85.80 86.17 85.00 85.96 1138308
20131105 85.84 85.84 84.35 84.35 1245378
20131106 85.10 85.60 82.79 82.87 2221028
20131107 83.09 83.30 80.59 80.91 2448590
20131108 80.84 83.56 80.84 83.25 2252779
20131111 82.96 83.37 82.33 83.17 969841
20131112 83.85 84.89 83.49 84.39 2096030
20131113 84.38 84.90 83.25 84.74 1450290
20131114 84.93 85.67 83.57 85.11 1404934
20131115 85.14 85.83 84.14 85.00 1940995
20131118 85.50 85.71 83.79 83.95 1710110
20131119 83.95 84.71 83.20 83.97 1574543
20131120 85.16 85.60 84.37 84.88 1239930
20131121 85.42 87.71 85.13 87.56 1381104
20131122 87.89 87.89 86.02 87.54 966693
20131125 87.60 87.94 86.56 87.42 1739647
20131126 87.38 87.83 86.54 86.70 831426
20131127 86.39 86.65 85.32 85.64 625372
20131129 85.59 86.17 84.69 85.00 547275
20131202 84.99 85.50 83.96 84.51 1120082
20131203 83.90 84.35 83.14 83.29 1640324
20131204 83.20 83.62 82.50 83.42 1036279
20131205 83.39 86.11 82.94 85.91 1913661
20131206 87.08 87.73 85.19 85.56 1633315
20131209 86.39 87.58 85.48 87.56 1380904
20131210 87.46 88.52 86.74 87.99 1706706
20131211 87.83 88.11 85.76 86.33 2660483
20131212 86.41 87.37 86.17 87.05 1283384
20131213 87.20 87.65 86.17 87.49 1045690
20131216 87.32 87.66 85.87 87.05 1565432
20131217 86.91 87.07 85.01 85.73 1513568
20131218 85.73 85.73 81.96 84.54 4298004
20131219 84.45 87.28 84.25 87.16 2504390
20131220 87.78 89.01 87.48 88.62 2205021
20131223 89.00 90.36 88.76 89.43 1475621
20131224 90.34 90.34 89.15 90.21 265628
20131226 90.02 90.91 90.02 90.18 740914
20131227 90.03 90.54 89.64 90.11 419418
20131230 90.61 91.08 89.53 89.67 582619
20131231 89.54 90.25 89.26 89.67 744719
20140102 89.77 90.08 88.01 88.62 808798
20140103 88.42 88.73 86.86 87.47 725095
20140106 87.70 88.38 86.74 87.68 1086641
20140107 87.91 90.07 87.61 87.74 1335648
20140108 87.32 88.38 87.10 88.31 1501052
20140109 88.40 88.88 85.59 85.89 1402431
20140110 86.15 86.29 85.19 85.91 931149
20140113 85.93 86.64 84.15 84.25 1223910
20140114 84.72 86.35 84.72 86.34 1141008
20140115 86.66 87.23 86.04 86.97 1051297
20140116 87.21 89.13 86.82 88.96 1928580
20140117 90.26 90.26 87.28 87.51 1245937
20140121 87.72 90.52 87.72 90.46 1014151
20140122 91.91 93.49 91.30 92.13 1488537
20140123 92.03 93.00 90.98 91.76 1269366
20140124 91.57 91.68 90.05 90.59 1011949
20140127 90.24 90.48 88.06 89.26 902714
20140128 89.43 91.29 89.42 90.98 910624
20140129 90.64 91.50 89.27 90.15 1513367
20140130 90.07 90.67 89.21 89.89 1045390
20140131 89.59 92.84 89.30 92.70 2418284
20140203 92.69 93.39 91.51 92.02 1802024
20140204 92.69 96.37 92.53 95.51 2514903
20140205 95.53 95.75 92.48 93.99 3271437
20140206 94.46 94.90 93.23 94.09 1736843
20140207 94.13 95.03 92.21 94.13 1671362
20140210 93.67 94.49 92.26 94.31 2475154
20140211 94.77 95.72 94.38 95.61 1416548
20140212 95.98 97.42 94.99 95.18 2070006
20140213 93.62 97.23 92.91 95.55 3321058
20140214 96.11 97.65 95.64 97.58 1712677
20140218 97.66 100.17 97.66 100.14 2068305
20140219 99.74 101.86 99.57 99.92 1797055
20140220 99.91 100.35 98.78 99.94 2599294
20140221 100.01 101.12 99.49 100.72 1429616
20140224 101.19 102.21 100.64 101.70 1725489
20140225 101.51 102.08 100.46 101.16 1548026
20140226 100.54 101.28 98.63 99.99 1531510
20140227 99.75 101.18 99.68 101.07 1267868
20140228 101.25 102.58 101.18 102.20 1229332
20140303 101.37 102.72 100.17 100.63 1198303
20140304 101.62 102.19 100.39 101.88 924151
20140305 101.99 102.04 99.96 100.31 1658627
20140306 100.48 100.70 98.89 100.09 1328223
20140307 100.34 100.58 99.94 100.56 1657026
20140310 100.60 101.74 99.88 101.71 896826
20140311 101.52 102.25 100.14 100.57 850984
20140312 99.49 100.88 99.14 100.67 851584
20140313 100.67 101.60 100.11 100.87 954579
20140314 100.95 102.32 100.58 102.26 901330
20140317 102.76 103.27 101.95 102.92 1188795
20140318 102.95 104.62 102.55 104.20 898327
20140319 104.06 104.44 102.23 103.05 982405
20140320 102.62 103.60 102.09 103.30 964088
20140321 104.04 104.04 102.38 103.19 1832788
20140324 103.58 104.21 102.26 102.39 840174
20140325 102.88 103.23 98.85 98.99 2643735
20140326 99.57 99.68 95.12 95.20 3903795
20140327 95.20 97.30 94.26 96.75 2408318
20140328 97.62 98.46 96.31 98.44 1522502
20140331 98.71 98.87 96.65 96.88 1226229
20140401 96.61 98.58 95.69 98.56 1221425
20140402 98.86 101.28 98.43 101.20 1954600
20140403 101.70 103.32 100.96 103.06 2346661
20140404 103.86 103.90 102.22 103.10 1901651
20140407 102.46 103.93 99.76 101.32 2575272
20140408 101.10 102.83 100.02 102.75 2346461
20140409 102.76 104.85 102.42 104.74 2161991
20140410 104.46 104.80 102.11 102.42 1807164
20140411 102.24 103.26 101.23 101.94 1219023
20140414 102.06 103.06 101.32 102.01 868600
20140415 102.32 103.01 101.16 102.78 1059376
20140416 103.79 103.80 102.11 103.47 1262663
20140417 103.22 105.02 103.22 104.62 1817173
20140421 104.47 105.64 103.49 105.49 1716881
20140422 105.90 106.17 104.83 104.92 1307704
20140423 104.92 106.21 104.91 105.48 1393383
20140424 109.53 111.37 107.72 108.07 2344759
20140425 107.90 107.90 104.91 105.15 1266666
20140428 106.65 106.75 104.66 106.60 1352345
20140429 107.35 108.69 107.22 108.32 1184891
20140430 107.58 109.07 106.67 108.89 1512493
20140501 108.98 109.82 107.09 109.15 2342457
20140502 109.15 111.06 108.08 109.74 1615888
20140505 109.06 110.09 108.35 108.98 1003224
20140506 108.50 110.38 107.97 108.14 929856
20140507 109.07 109.55 107.27 108.63 1114526
20140508 108.17 108.98 106.04 106.18 1320116
20140509 106.43 106.78 104.29 104.94 4071750
20140512 105.15 106.14 104.44 105.03 909538
20140513 105.17 105.92 104.05 104.39 925152
20140514 104.88 105.66 104.26 104.51 776993
20140515 104.27 104.27 102.02 103.04 1446917
20140516 102.95 103.03 101.90 102.49 982723
20140519 102.47 103.39 101.92 103.00 875455
20140520 102.96 103.68 102.68 103.05 847537
20140521 103.32 104.45 103.10 104.12 779494
20140522 103.84 104.21 102.89 102.92 839432
20140523 103.31 103.49 101.98 102.13 1457424
20140527 102.54 104.22 102.07 103.96 1032354
20140528 104.20 104.94 103.39 104.26 944299
20140529 104.34 105.23 103.30 104.91 847337
20140530 104.45 106.96 103.71 106.81 1790835
20140602 106.67 106.88 104.64 105.17 1699177
20140603 105.11 106.50 104.85 106.13 866649
20140604 106.34 106.82 104.93 106.41 1636537
20140605 106.43 106.69 105.74 106.49 1355259
20140606 106.93 107.13 106.04 106.32 718155
20140609 106.12 106.62 104.41 104.66 957807
20140610 104.17 105.44 102.09 102.57 2030487
20140611 102.54 103.54 102.23 102.78 1045363
20140612 103.07 104.94 102.55 104.56 1830460
20140613 104.56 105.85 104.32 105.78 1936928
20140616 105.61 106.38 105.37 106.36 1217372
20140617 106.18 107.34 106.03 107.28 1551083
20140618 107.28 108.20 106.93 108.04 1640240
20140619 108.23 108.74 107.56 108.39 1417098
20140620 108.93 109.46 107.50 109.46 2549216
20140623 109.21 109.90 108.53 108.97 1685168
20140624 109.14 109.58 107.27 107.58 1462427
20140625 107.34 108.71 106.69 106.82 1026951
20140626 107.11 107.94 106.52 107.94 1226878
20140627 107.59 108.09 106.15 106.95 1670559
20140630 106.93 106.98 106.25 106.83 1086089
20140701 106.64 107.64 105.74 106.69 1122111
20140702 106.55 107.15 106.13 106.54 749875
20140703 106.48 106.82 105.64 106.05 622395
20140707 105.39 105.78 103.87 104.76 1452521
20140708 104.58 105.27 103.74 105.25 1099397
20140709 105.15 105.91 104.50 105.68 964111
20140710 104.30 104.58 102.56 102.64 1687970
20140711 102.55 102.83 101.07 101.84 1596612
20140714 102.29 103.53 102.06 102.92 1236284
20140715 103.34 103.53 102.43 102.59 1520864
20140716 102.71 103.58 102.68 103.39 1384177
20140717 103.39 103.39 99.04 99.18 2599648
20140718 99.30 100.62 99.30 100.51 1428706
20140721 100.44 100.44 99.28 99.33 1331744
20140722 99.45 99.81 97.87 98.87 4428908
20140723 99.44 100.07 98.76 99.86 1581202
20140724 97.94 105.39 97.10 104.11 3793505
20140725 102.07 102.58 99.19 100.09 2867218
20140728 100.13 100.50 98.94 99.08 1459525
20140729 98.68 99.36 97.98 98.27 1218873
20140730 98.43 98.92 96.18 96.31 1388580
20140731 95.82 95.82 93.70 93.76 1649246
20140801 93.36 95.54 92.96 94.74 1697176
20140804 95.19 96.57 94.69 96.04 1479638
20140805 95.90 96.61 94.10 94.99 1324940
20140806 94.96 95.87 94.28 94.82 813416
20140807 95.08 95.68 92.93 93.47 956807
20140808 94.16 95.41 93.58 95.10 1042161
20140811 95.86 96.31 93.41 93.96 1858678
20140812 93.81 94.13 92.61 92.98 1546380
20140813 93.11 94.37 92.73 94.02 1211277
20140814 94.31 94.92 93.58 93.86 775742
20140815 94.33 95.02 93.52 94.59 945395
20140818 94.60 95.17 93.89 94.90 884776
20140819 95.10 95.58 94.52 94.82 819755
20140820 94.46 95.09 93.82 94.87 541269
20140821 94.69 95.16 93.66 94.93 920787
20140822 94.81 95.43 93.90 95.01 892578
20140825 96.14 97.02 95.30 96.74 794648
20140826 97.05 99.01 96.57 98.10 1653315
20140827 98.10 98.76 97.35 97.64 857067
20140828 97.57 98.48 96.99 97.96 779443
20140829 97.72 99.09 97.53 99.03 743832
20140902 99.03 99.17 96.85 97.54 918786
20140903 97.79 98.01 96.39 96.45 735529
20140904 96.61 97.10 95.51 95.87 970502
20140905 95.87 96.74 95.09 96.41 768339
20140908 96.45 96.45 94.60 95.11 664307
20140909 95.45 97.65 95.25 95.87 1167164
20140910 95.97 96.22 94.76 95.55 756836
20140911 94.56 96.01 93.82 95.83 1579492
20140912 95.27 95.56 94.20 94.38 898580
20140915 94.40 96.37 93.97 95.30 914685
20140916 94.81 96.24 94.81 95.63 1295804
20140917 96.42 97.81 96.03 96.72 2020730
20140918 96.62 97.32 94.69 94.77 1056529
20140919 95.02 95.41 93.37 93.44 1542281
20140922 93.44 93.57 91.36 91.80 1261493
20140923 91.77 92.63 91.49 91.54 1446451
20140924 91.31 92.16 89.74 91.36 955098
20140925 91.41 91.42 90.09 90.96 1429445
20140926 90.67 93.19 90.47 92.08 1480561
20140929 91.21 92.94 90.88 92.81 1119749
20140930 92.95 93.51 91.07 91.51 1440649
20141001 91.79 92.33 89.72 89.86 1396435
20141002 89.00 90.71 88.01 90.08 1372128
20141003 90.22 90.62 89.08 90.33 809852
20141006 90.30 90.73 88.90 89.28 942794
20141007 88.45 89.87 87.55 87.55 1313309
20141008 87.48 88.56 85.66 88.46 1808463
20141009 88.03 88.03 84.26 84.28 2164474
20141010 84.04 84.79 81.66 82.01 2574402
20141013 82.01 82.77 77.68 77.79 2600710
20141014 78.26 80.18 77.51 78.34 2404949
20141015 76.91 82.21 76.18 82.16 2911307
20141016 80.02 86.44 80.02 85.24 2785368
20141017 86.26 87.30 82.25 83.39 2093152
20141020 83.24 84.38 81.65 83.07 1383531
20141021 84.22 85.54 83.91 85.23 1659317
20141022 85.22 86.32 82.73 82.86 1550783
20141023 83.47 89.01 82.66 87.62 2393046
20141024 89.61 90.00 86.76 88.87 2141867
20141027 87.56 87.76 84.94 86.62 1964712
20141028 87.17 90.97 86.39 90.63 2057741
20141029 91.68 92.71 89.42 90.04 2206588
20141030 89.67 90.33 88.19 89.06 945395
20141031 89.18 94.18 88.32 94.01 2412152
20141103 94.12 95.37 91.52 91.85 1422243
20141104 90.62 92.99 89.59 92.93 2077247
20141105 93.53 97.46 92.85 97.01 2904705
20141106 96.78 99.82 95.92 99.72 3071757
20141107 99.43 100.62 98.06 98.61 2221692
20141110 98.98 99.94 95.19 95.76 1863881
20141111 95.42 96.70 94.59 96.26 1232384
20141112 94.91 95.84 94.03 94.25 1241600
20141113 93.75 94.37 90.75 91.58 1999200
20141114 91.77 93.35 91.32 93.00 1179200
20141117 92.73 93.93 92.10 93.06 1577800
20141118 92.60 94.29 91.27 93.58 1930800
20141119 94.15 96.35 93.57 95.94 2172200
20141120 95.57 98.18 95.43 96.25 1493000
20141121 97.72 98.00 94.39 95.02 1780500
20141124 94.60 95.14 93.38 94.54 1547100
20141125 94.63 95.19 92.71 93.49 1572400
20141126 93.31 93.58 92.22 92.45 1196200
20141128 89.45 93.44 88.16 90.98 1660200
20141201 90.01 91.68 89.14 91.48 1539600
20141202 90.14 91.32 89.18 89.25 2127600
20141203 90.10 90.81 89.64 90.06 1436600
20141204 89.03 89.86 87.09 87.10 1747000
20141205 87.11 87.84 84.91 87.13 1930100
20141208 81.46 85.58 79.94 80.52 3199100
20141209 80.38 81.61 78.60 79.74 2223000
20141210 80.20 80.20 77.27 77.50 1661100
20141211 77.56 80.84 77.37 78.33 1903600
20141212 77.99 80.30 77.44 79.04 1622900
20141215 79.87 80.96 77.78 77.96 1629600
20141216 76.76 81.61 76.52 77.62 1471900
20141217 78.07 80.87 77.90 79.92 1752000
20141218 81.79 82.52 79.21 82.50 2093000
20141219 83.67 83.75 78.01 80.59 3477000
20141222 79.25 79.36 76.57 77.65 2585500
20141223 78.27 78.87 77.57 78.41 1389300
20141224 77.92 78.27 76.92 77.44 535400
20141226 77.88 78.40 75.36 75.86 1551300
20141229 76.26 77.37 76.09 76.72 1217800
20141230 76.38 77.79 75.08 75.38 1263500
20141231 75.11 77.04 74.37 75.70 1003000