20000103 9.99 9.99 9.44 9.78 2100227
20000104 9.58 9.78 9.03 9.29 4222908
20000105 9.26 10.77 9.06 10.36 5039855
20000106 10.36 10.65 10.13 10.33 3685761
20000107 10.31 10.52 10.15 10.48 4183183
20000110 10.60 10.71 10.19 10.59 2065684
20000111 10.42 10.65 10.42 10.51 915395
20000112 10.51 10.54 10.25 10.31 1103656
20000113 10.28 11.17 10.28 11.12 5799806
20000114 11.12 11.12 10.80 10.83 2392118
20000118 10.78 10.88 10.36 10.88 1497448
20000119 10.80 10.86 10.73 10.77 1968963
20000120 10.72 10.80 10.48 10.65 1799701
20000121 10.73 11.12 10.63 10.84 2264308
20000124 10.86 11.00 10.61 10.61 2706461
20000125 10.77 10.86 10.60 10.86 1690890
20000126 10.87 10.97 10.60 10.68 2640829
20000127 10.68 10.78 10.60 10.73 2730641
20000128 10.67 10.81 10.19 10.20 1487085
20000131 10.22 10.65 9.96 10.09 2307487
20000201 10.19 10.19 9.81 9.89 3093345
20000202 9.96 10.83 9.73 10.22 3146887
20000203 10.16 10.83 10.16 10.76 1473268
20000204 10.77 10.77 10.28 10.35 1338550
20000207 10.45 10.45 9.90 9.96 1773794
20000208 9.96 10.18 9.29 9.44 4140004
20000209 9.50 9.81 9.25 9.25 3696124
20000210 9.52 9.55 8.92 9.28 4293722
20000211 9.31 9.31 8.86 8.96 1789338
20000214 8.97 9.37 8.74 9.03 2158951
20000215 8.97 9.18 8.89 8.96 3290241
20000216 9.09 9.09 8.51 8.54 1480177
20000217 8.61 8.70 7.95 8.24 3924109
20000218 8.00 8.37 7.93 8.11 3551042
20000222 8.11 8.22 7.53 7.61 4982859
20000223 7.77 8.57 7.67 8.50 5611545
20000224 8.70 9.09 8.47 9.06 3126161
20000225 8.94 8.94 8.12 8.28 6839556
20000228 8.35 8.37 8.27 8.31 2158951
20000229 8.34 8.40 8.29 8.34 7673775
20000301 8.35 8.35 7.87 8.05 10760211
20000302 7.99 8.37 7.99 8.11 4423259
20000303 8.22 8.37 8.13 8.32 5285112
20000306 8.34 8.34 8.11 8.11 6735927
20000307 8.31 8.31 7.87 7.96 2742731
20000308 7.96 8.02 7.76 7.82 2478476
20000309 7.99 7.99 7.64 7.96 3450867
20000310 7.99 8.28 7.85 7.85 2162405
20000313 8.16 8.40 7.82 8.22 2972444
20000314 8.27 8.48 8.11 8.19 2499202
20000315 8.27 8.63 8.08 8.63 4253997
20000316 8.47 9.00 8.47 8.99 6248867
20000317 8.77 9.06 8.73 8.91 3656399
20000320 8.98 9.06 8.77 8.77 1231466
20000321 9.02 9.06 8.67 9.06 1822154
20000322 9.00 9.06 8.80 9.02 3319603
20000323 9.05 9.06 8.80 9.00 1970690
20000324 9.03 9.06 8.80 8.97 1602805
20000327 9.03 9.05 8.80 8.99 756496
20000328 8.97 9.06 8.68 8.71 2573469
20000329 9.03 9.05 8.66 8.80 2773820
20000330 8.80 8.80 8.57 8.57 784131
20000331 8.57 8.92 8.54 8.86 4155549
20000403 8.74 8.80 8.71 8.73 2088137
20000404 8.80 8.80 8.54 8.70 3041530
20000405 8.67 8.92 8.58 8.89 1917148
20000406 8.86 9.16 8.86 9.13 2697825
20000407 9.15 9.55 9.15 9.50 2720278
20000410 9.50 9.52 9.09 9.12 2397299
20000411 9.18 9.73 9.09 9.61 1960327
20000412 10.02 10.74 9.73 10.45 3649490
20000413 10.36 11.06 10.33 10.68 5245387
20000414 10.60 10.65 10.31 10.38 1721979
20000417 10.10 10.45 9.67 10.31 1910240
20000418 10.31 11.12 9.87 10.94 4903409
20000419 10.88 11.06 10.76 10.99 1889514
20000420 10.99 11.17 10.83 11.00 2462931
20000424 10.87 11.14 10.77 10.94 1955146
20000425 10.87 11.35 10.64 11.32 6330044
20000426 11.33 11.46 11.12 11.46 3456048
20000427 11.32 11.44 10.90 11.44 842854
20000428 11.33 11.45 10.87 11.14 1248737
20000501 10.88 11.46 10.84 11.29 1616622
20000502 11.29 11.29 10.45 10.49 1345458
20000503 10.48 10.71 10.10 10.55 965483
20000504 10.63 10.78 10.60 10.74 986209
20000505 10.81 11.35 10.58 11.29 704682
20000508 10.94 11.32 10.88 10.91 936121
20000509 11.12 11.12 9.93 10.64 1416272
20000510 10.22 11.17 10.22 10.88 2887813
20000511 10.81 11.35 10.80 11.25 1911967
20000512 11.35 11.35 11.10 11.23 2027687
20000515 11.12 11.46 11.12 11.41 3570041
20000516 11.41 11.58 11.32 11.48 2784183
20000517 11.42 11.49 11.17 11.28 2000052
20000518 11.28 11.32 11.26 11.26 649412
20000519 11.26 11.30 11.14 11.20 1053568
20000522 11.28 11.28 11.17 11.19 1559626
20000523 11.23 11.29 10.76 10.77 1905058
20000524 10.80 11.52 10.80 11.46 3476774
20000525 11.45 11.87 11.41 11.46 5392196
20000526 11.46 11.46 10.65 11.09 3756574
20000530 11.12 12.09 11.09 11.95 6088241
20000531 11.70 12.02 11.67 11.80 6126239
20000601 11.83 11.84 11.70 11.84 1747887
20000602 12.07 12.10 11.72 11.90 3281605
20000605 11.84 12.51 11.78 12.45 3817025
20000606 12.11 12.48 12.02 12.13 1347185
20000607 12.13 12.27 11.93 12.27 1426635
20000608 12.05 12.42 12.05 12.36 3770392
20000609 12.43 12.48 12.39 12.43 2153769
20000612 12.47 12.48 11.70 11.86 2544108
20000613 11.62 12.38 11.52 12.38 3654672
20000614 12.45 12.45 12.22 12.22 3119252
20000615 12.27 12.43 12.25 12.43 4936225
20000616 12.46 12.85 12.40 12.85 5070944
20000619 12.62 12.97 12.42 12.81 3701305
20000620 12.59 12.65 11.84 12.17 5019129
20000621 12.30 12.30 12.04 12.11 2661555
20000622 12.27 12.27 11.75 11.90 1732342
20000623 11.88 12.04 11.03 11.12 3761756
20000626 11.17 12.55 11.16 12.51 3893020
20000627 11.88 11.90 11.06 11.35 4680605
20000628 11.60 11.95 11.49 11.90 4969041
20000629 11.81 12.30 11.70 12.29 7711772
20000630 12.13 12.13 11.23 11.81 11706695
20000703 11.78 11.93 11.67 11.75 905032
20000705 11.93 11.93 11.44 11.61 3079527
20000706 11.70 11.70 10.94 11.29 1975872
20000707 11.12 11.29 10.71 10.71 3412869
20000710 10.77 11.80 10.71 11.55 7561509
20000711 11.44 12.19 11.35 12.07 3209065
20000712 12.16 12.27 11.70 11.70 5278203
20000713 11.70 11.70 11.23 11.28 2718551
20000714 11.35 11.42 11.09 11.35 5440556
20000717 11.43 11.72 11.35 11.72 1143380
20000718 11.54 11.67 11.46 11.58 1506084
20000719 11.57 11.75 11.55 11.57 1740978
20000720 11.55 12.02 11.54 11.97 1504357
20000721 12.02 12.10 11.74 11.78 3665035
20000724 11.59 11.93 11.46 11.52 636891
20000725 11.87 11.87 10.77 11.52 1307892
20000726 11.46 11.93 11.29 11.58 1323005
20000727 11.70 12.22 11.46 12.04 665389
20000728 11.81 12.19 11.40 11.99 424882
20000731 12.16 12.27 11.52 12.27 1004344
20000801 12.27 12.27 11.70 11.76 847604
20000802 12.02 12.48 11.76 11.90 721090
20000803 11.87 12.79 11.64 12.59 620482
20000804 12.12 13.02 12.10 12.68 601916
20000807 12.04 12.51 11.70 11.81 741816
20000808 11.81 12.36 11.67 12.25 1059613
20000809 12.25 12.33 11.58 11.64 5580888
20000810 11.76 12.02 11.55 11.70 637322
20000811 11.93 12.39 11.58 11.95 471947
20000814 11.99 12.22 11.46 11.49 1047091
20000815 11.46 11.61 10.31 10.32 2400753
20000816 10.41 10.57 10.37 10.54 2654646
20000817 9.21 11.12 8.68 10.41 15881242
20000818 10.20 10.51 9.73 10.10 1459451
20000821 9.99 10.60 9.93 10.01 766859
20000822 10.15 10.65 9.99 9.99 576008
20000823 10.01 10.37 9.81 9.84 1205990
20000824 10.48 10.83 10.07 10.63 2475453
20000825 10.60 10.83 10.60 10.60 566940
20000828 10.68 10.68 10.48 10.65 1490971
20000829 10.45 11.14 10.39 10.71 871784
20000830 10.73 10.77 10.42 10.45 1168856
20000831 10.48 11.00 10.42 11.00 2247036
20000901 10.58 10.83 10.48 10.83 2708620
20000905 10.86 10.88 9.96 9.96 1455133
20000906 10.25 10.42 9.93 10.10 792767
20000907 10.06 11.06 10.06 10.86 1309620
20000908 10.48 10.57 10.42 10.42 736202
20000911 10.48 10.74 9.99 10.03 1176628
20000912 10.10 10.51 10.05 10.37 842423
20000913 10.22 10.42 10.01 10.10 800539
20000914 10.54 11.12 10.13 10.94 1411522
20000915 10.65 11.32 10.65 10.94 2059207
20000918 11.03 11.23 10.71 10.86 958574
20000919 11.00 11.00 10.48 10.71 1101497
20000920 10.74 10.74 9.78 10.31 2734095
20000921 10.46 10.54 9.84 10.19 761246
20000922 10.19 10.33 10.07 10.19 1312642
20000925 10.22 10.65 10.16 10.42 1190877
20000926 10.45 11.58 10.42 11.49 2108431
20000927 11.29 11.35 10.65 10.80 2342030
20000928 10.77 11.81 10.71 11.52 1644689
20000929 11.76 11.87 10.42 10.42 857103
20001002 10.86 11.17 10.42 10.60 743974
20001003 10.52 10.74 10.42 10.65 2012142
20001004 10.60 10.68 10.48 10.54 1000890
20001005 10.60 10.83 10.48 10.77 1222830
20001006 10.74 11.55 10.71 10.80 963756
20001009 10.83 11.64 10.83 11.00 598893
20001010 10.94 11.46 10.94 11.26 855808
20001011 11.23 11.40 11.00 11.12 519012
20001012 11.09 11.61 11.09 11.58 1001321
20001013 11.52 11.64 11.06 11.61 1581216
20001016 11.52 11.70 11.38 11.52 909350
20001017 11.44 11.64 11.26 11.40 1759545
20001018 11.35 11.35 11.14 11.26 737066
20001019 11.20 11.99 11.20 11.99 750883
20001020 11.72 12.42 11.70 12.42 835946
20001023 11.93 12.59 11.93 12.22 455107
20001024 12.48 12.51 12.16 12.27 289299
20001025 12.51 12.97 12.22 12.97 1902036
20001026 12.65 13.40 12.39 13.38 647253
20001027 13.40 14.36 12.83 14.30 735339
20001030 13.90 14.47 13.72 13.92 1313506
20001031 14.13 14.59 13.32 14.50 1122654
20001101 14.12 14.13 13.29 13.38 826446
20001102 13.49 13.66 13.02 13.11 1548400
20001103 13.38 13.90 13.15 13.29 1217216
20001106 13.38 13.49 12.94 13.09 721521
20001107 13.15 14.36 13.15 14.33 422291
20001108 13.95 13.98 13.23 13.40 797516
20001109 13.40 13.66 13.20 13.32 532829
20001110 13.29 13.38 13.20 13.29 244825
20001113 13.26 13.32 12.07 12.42 601916
20001114 13.15 13.32 12.36 12.79 1080339
20001115 12.79 12.85 12.68 12.85 918849
20001116 12.97 12.97 12.45 12.51 288868
20001117 12.85 13.34 12.45 13.34 402860
20001120 12.97 13.90 12.74 13.78 1987098
20001121 13.66 14.10 13.43 13.95 2024664
20001122 13.73 14.13 13.69 13.90 1036728
20001124 14.01 14.01 13.81 13.92 817379
20001127 13.96 14.01 13.33 13.87 1587692
20001128 13.90 13.92 13.58 13.84 1498312
20001129 13.92 13.95 13.81 13.84 552260
20001130 13.51 13.81 13.38 13.78 516421
20001201 13.76 13.92 13.29 13.92 653299
20001204 13.95 14.10 13.84 13.84 1623099
20001205 13.94 14.04 13.84 13.95 534556
20001206 13.90 14.41 13.84 14.36 1284576
20001207 14.07 15.29 12.48 14.85 2096341
20001208 15.14 15.57 14.77 15.52 1301847
20001211 15.57 15.80 15.40 15.75 3515636
20001212 15.74 15.80 15.46 15.54 1800133
20001213 15.75 15.75 15.20 15.37 805720
20001214 15.36 15.46 15.00 15.31 964187
20001215 15.05 15.34 14.33 14.33 799675
20001218 14.79 15.23 14.30 15.00 1386910
20001219 14.54 15.26 14.18 14.97 1323005
20001220 14.77 15.11 14.77 15.08 541465
20001221 15.05 15.08 14.18 14.36 1693481
20001222 14.36 15.11 14.36 15.03 970664
20001226 14.88 15.14 14.88 14.88 705545
20001227 14.97 15.86 14.91 15.46 1452110
20001228 15.98 15.98 15.29 15.40 3496637
20001229 15.69 15.92 15.29 15.69 1459883
20010102 15.34 15.57 15.05 15.29 1155039
20010103 14.85 15.34 14.83 15.00 616596
20010104 15.26 15.34 14.24 14.36 1284144
20010105 14.97 15.00 13.90 14.33 1178787
20010108 13.52 14.36 13.15 14.33 593280
20010109 14.35 14.36 13.87 13.87 743111
20010110 13.73 14.36 13.72 14.13 574281
20010111 14.36 14.62 13.55 13.84 416678
20010112 13.55 13.56 12.74 13.32 977141
20010116 13.32 13.38 13.02 13.06 1710321
20010117 13.46 13.78 13.09 13.32 1568262
20010118 13.42 13.84 13.38 13.75 2244877
20010119 14.10 14.27 13.34 13.66 503467
20010122 13.43 14.13 13.20 13.38 849331
20010123 13.38 13.78 13.34 13.49 592848
20010124 13.78 13.90 13.02 13.87 694750
20010125 13.87 14.16 13.58 14.10 403724
20010126 14.13 14.33 13.72 14.18 150263
20010129 13.95 14.82 13.95 14.62 468924
20010130 14.62 14.62 14.36 14.59 385157
20010131 14.59 14.68 13.98 14.01 1000890
20010201 14.29 14.30 13.55 13.64 1022047
20010202 13.66 13.78 13.49 13.69 1464632
20010205 13.87 15.05 13.75 14.65 807879
20010206 14.62 15.34 14.18 15.03 931371
20010207 15.00 15.60 14.82 15.57 824719
20010208 15.40 15.69 14.47 14.56 638186
20010209 14.56 14.71 13.69 13.69 814356
20010212 14.01 15.23 13.64 14.18 1208149
20010213 14.10 14.94 13.84 13.92 1359275
20010214 14.12 14.41 13.92 14.41 569531
20010215 14.18 14.82 14.16 14.56 1081203
20010216 14.36 15.37 14.36 15.05 417973
20010220 14.56 15.14 14.47 15.03 634732
20010221 14.85 15.43 14.65 15.29 624369
20010222 15.34 15.63 14.71 14.82 1345458
20010223 15.05 15.37 14.82 15.05 417109
20010226 14.85 15.17 14.79 14.94 1018593
20010227 14.71 15.57 14.68 15.26 1468087
20010228 15.34 15.54 14.53 14.65 553555
20010301 15.04 15.26 14.65 14.94 567804
20010302 15.14 15.37 14.94 15.23 1354094
20010305 15.46 15.49 15.14 15.20 579894
20010306 15.34 15.34 15.05 15.08 814788
20010307 15.27 15.43 14.82 14.97 1281121
20010308 14.98 15.05 14.36 14.62 645095
20010309 14.59 14.81 14.50 14.71 415382
20010312 14.82 14.94 13.84 13.87 613142
20010313 13.88 14.77 13.87 14.65 528079
20010314 14.53 14.82 13.98 14.16 379975
20010315 14.13 14.71 13.95 14.27 775495
20010316 14.62 14.77 13.90 14.27 1015570
20010319 14.13 14.22 14.01 14.04 865307
20010320 14.30 14.50 13.90 13.90 445607
20010321 14.30 14.36 13.84 13.95 472810
20010322 13.84 13.87 12.94 13.49 1038024
20010323 13.79 14.07 13.75 13.84 1243556
20010326 13.92 14.24 13.84 14.01 1332073
20010327 14.01 14.27 13.95 14.24 441290
20010328 14.23 14.85 13.95 14.30 570395
20010329 14.42 14.53 13.84 14.22 1273349
20010330 14.33 14.59 13.90 14.24 2023800
20010402 14.25 14.36 13.55 13.61 785858
20010403 13.84 14.01 13.72 13.81 862717
20010404 13.69 14.36 13.66 14.16 1031978
20010405 14.22 14.68 14.07 14.13 895533
20010406 14.10 14.33 13.90 14.18 511671
20010409 13.90 14.51 13.90 14.45 634300
20010410 14.03 14.50 13.99 14.41 477128
20010411 14.59 14.59 14.31 14.47 586371
20010412 14.16 14.82 14.15 14.43 283686
20010416 14.24 14.41 13.92 14.21 544487
20010417 14.30 14.36 14.01 14.12 868762
20010418 14.11 14.24 13.85 14.13 987072
20010419 14.12 14.12 13.76 13.90 868330
20010420 13.87 13.97 13.85 13.90 1215058
20010423 13.84 13.95 13.82 13.89 316934
20010424 13.90 13.95 13.71 13.79 376089
20010425 13.83 14.08 13.73 14.08 1268168
20010426 13.90 14.34 13.90 14.22 334206
20010427 14.00 14.29 14.00 14.13 564782
20010430 14.22 14.22 14.03 14.16 636459
20010501 14.13 14.23 13.94 14.08 335933
20010502 13.97 14.16 13.94 14.16 771609
20010503 14.03 14.20 14.03 14.19 1167992
20010504 14.02 14.59 13.92 14.43 680933
20010507 14.57 14.57 14.40 14.46 633868
20010508 14.17 14.36 14.17 14.31 772904
20010509 14.31 14.36 14.22 14.26 808743
20010510 14.22 14.58 14.22 14.38 908055
20010511 14.36 14.43 14.13 14.13 281527
20010514 14.17 14.39 14.04 14.04 369181
20010515 14.12 14.47 14.06 14.31 751747
20010516 14.38 14.47 14.29 14.40 373067
20010517 14.39 15.08 14.34 15.03 1865334
20010518 15.12 15.78 15.12 15.61 2078206
20010521 15.63 16.21 15.63 15.99 3293264
20010522 16.18 16.67 16.04 16.29 2241423
20010523 16.13 16.16 15.60 15.76 1511697
20010524 15.57 15.59 14.02 14.38 4412464
20010525 14.31 15.29 14.30 14.96 2603695
20010529 14.87 15.47 14.83 15.44 2168018
20010530 15.43 16.07 14.87 15.87 765996
20010531 15.92 16.03 15.23 15.80 789744
20010601 15.80 16.21 15.40 15.80 1630440
20010604 16.04 16.04 15.63 15.73 651571
20010605 15.73 15.73 15.61 15.73 658048
20010606 15.70 15.77 15.59 15.77 589394
20010607 15.66 16.10 15.56 15.77 866603
20010608 15.79 15.79 15.68 15.69 308298
20010611 15.64 15.75 15.54 15.66 563486
20010612 15.68 15.68 15.12 15.26 455107
20010613 15.41 15.76 15.17 15.65 794494
20010614 15.66 15.68 15.36 15.48 1282417
20010615 15.67 15.67 15.47 15.47 883011
20010618 15.52 15.73 14.94 15.07 561759
20010619 15.28 15.40 15.01 15.21 443017
20010620 15.22 15.40 15.05 15.40 431358
20010621 15.37 15.76 15.15 15.26 888624
20010622 15.27 15.33 15.22 15.22 840695
20010625 15.21 15.44 14.83 14.91 405883
20010626 14.87 15.04 14.87 14.98 291890
20010627 15.02 15.48 15.00 15.19 502172
20010628 15.28 15.44 15.23 15.38 367453
20010629 15.33 16.07 15.29 15.29 1283280
20010702 15.75 16.12 15.05 15.62 647253
20010703 15.29 15.42 15.17 15.26 720226
20010705 15.24 15.66 15.24 15.44 317366
20010706 15.46 15.61 15.36 15.39 550101
20010709 15.44 16.05 15.40 15.89 2930128
20010710 15.98 17.08 15.98 16.67 2189176
20010711 16.79 16.94 16.66 16.82 1073862
20010712 16.90 17.02 16.35 16.61 732748
20010713 16.79 16.79 16.21 16.34 957711
20010716 16.26 17.25 16.22 16.79 1219807
20010717 16.72 16.93 16.56 16.71 962460
20010718 16.59 17.16 16.59 16.78 914963
20010719 16.77 17.13 16.49 16.56 845013
20010720 16.56 16.89 16.21 16.33 950802
20010723 16.40 16.83 16.21 16.33 910214
20010724 16.19 16.21 15.22 15.31 3222882
20010725 15.26 15.54 14.57 15.38 2764752
20010726 15.23 16.21 15.23 15.61 705113
20010727 15.97 16.19 15.62 15.73 338092
20010730 15.68 16.40 15.68 15.93 1599351
20010731 15.98 16.21 15.75 16.07 1348481
20010801 15.98 16.10 15.41 15.60 1597624
20010802 15.80 15.80 15.58 15.70 1152448
20010803 15.74 15.89 15.70 15.86 1517742
20010806 15.89 15.89 15.04 15.05 693023
20010807 14.87 15.22 14.73 14.99 1260396
20010808 14.79 14.82 14.54 14.68 2421479
20010809 14.78 15.38 14.59 14.87 1462042
20010810 14.97 15.24 14.36 14.39 816947
20010813 14.60 15.24 14.51 15.12 723249
20010814 14.99 15.24 14.39 14.80 1014275
20010815 14.82 15.37 14.53 15.15 1083362
20010816 14.94 15.59 14.89 15.54 565645
20010817 15.52 15.75 14.89 15.54 460288
20010820 15.54 16.33 15.54 16.12 1183969
20010821 16.77 17.06 16.10 16.42 3902088
20010822 16.51 16.81 15.29 15.57 32013786
20010823 15.86 16.69 15.72 16.58 5847734
20010824 16.44 16.73 16.30 16.57 1252191
20010827 16.49 17.55 16.44 16.99 3810116
20010828 16.86 17.01 16.44 16.58 3151636
20010829 15.98 16.15 15.56 15.77 20437492
20010830 15.73 16.00 15.73 15.86 2715528
20010831 15.77 16.01 15.30 15.88 1131722
20010904 15.89 16.37 15.73 16.18 823424
20010905 16.34 16.67 15.83 16.42 2291510
20010906 16.08 16.54 16.07 16.33 2068275
20010907 16.23 16.33 15.88 16.16 1409363
20010910 16.21 16.28 15.60 15.93 1790202
20010917 15.75 16.05 15.19 15.68 1861016
20010918 15.56 15.79 15.56 15.75 1202967
20010919 15.74 16.26 15.63 16.21 2617944
20010920 16.21 16.21 15.41 15.61 2315691
20010921 15.80 15.85 15.38 15.46 2205152
20010924 15.38 15.81 15.27 15.46 2040640
20010925 15.46 16.14 15.33 15.75 1411090
20010926 15.52 16.62 15.47 16.54 2145134
20010927 16.39 17.40 16.26 17.28 1983212
20010928 17.25 17.60 16.79 17.07 2129157
20011001 16.82 17.14 16.78 17.11 958142
20011002 17.12 17.27 16.91 17.18 1073430
20011003 17.27 17.76 16.56 17.15 2044095
20011004 17.16 17.21 16.56 17.09 1410658
20011005 17.18 17.18 16.42 16.73 2121385
20011008 16.95 17.02 16.43 16.79 623937
20011009 16.88 16.88 16.30 16.30 2288056
20011010 16.36 17.16 16.29 17.10 1363593
20011011 17.21 17.39 17.03 17.21 1193900
20011012 17.35 17.35 16.86 17.05 947779
20011015 17.05 17.37 16.86 17.11 668843
20011016 17.15 17.60 17.03 17.44 878693
20011017 17.14 17.39 16.77 17.07 2085978
20011018 17.03 17.03 16.47 16.73 954256
20011019 16.63 17.07 16.53 16.90 740088
20011022 16.99 17.19 16.88 17.12 775063
20011023 17.00 17.16 16.74 16.74 898124
20011024 16.70 16.99 16.57 16.95 880420
20011025 16.86 17.49 16.81 17.17 1131290
20011026 17.25 17.85 17.18 17.51 1224989
20011029 17.58 17.58 17.17 17.32 1444770
20011030 17.30 17.30 16.99 17.25 1220671
20011031 17.27 17.70 17.21 17.60 1130858
20011101 17.60 17.69 17.24 17.51 743543
20011102 17.51 17.67 17.19 17.40 1232329
20011105 17.60 17.81 17.17 17.44 688705
20011106 17.44 17.59 17.30 17.55 565213
20011107 17.55 17.59 17.18 17.23 1373956
20011108 17.19 17.37 16.80 16.91 1908944
20011109 16.86 16.86 16.17 16.74 916259
20011112 16.72 16.93 16.33 16.57 555714
20011113 16.61 16.74 16.34 16.39 750883
20011114 16.44 16.87 16.33 16.78 412360
20011115 16.67 16.99 16.17 16.48 832060
20011116 16.54 16.70 16.28 16.42 1338550
20011119 16.54 16.56 15.96 16.01 1850221
20011120 15.96 16.98 15.80 16.73 2162837
20011121 16.63 17.13 16.63 17.05 882147
20011123 17.30 17.52 17.26 17.37 430927
20011126 17.42 18.13 17.42 18.00 2035459
20011127 18.06 18.06 17.73 17.93 1499175
20011128 17.78 18.30 17.70 18.06 2542812
20011129 18.03 18.30 17.88 18.30 2306623
20011130 18.16 18.30 17.72 17.75 1851084
20011203 17.69 18.18 17.69 18.18 923167
20011204 18.11 18.41 18.11 18.36 1076453
20011205 18.41 18.92 18.37 18.61 1516447
20011206 18.61 18.66 17.97 18.08 1252623
20011207 17.91 18.06 17.91 18.04 753042
20011210 18.04 18.16 17.79 18.11 1380865
20011211 18.11 18.16 17.93 18.10 550964
20011212 18.11 18.23 18.04 18.09 1145971
20011213 18.19 18.54 17.97 18.29 1032842
20011214 18.34 18.53 18.18 18.48 1185264
20011217 18.53 18.53 18.34 18.52 2070434
20011218 18.50 18.53 18.28 18.43 1421021
20011219 18.44 18.64 18.39 18.50 1914558
20011220 18.52 18.60 18.31 18.48 1039751
20011221 18.64 18.71 18.41 18.44 1190446
20011224 18.41 18.81 18.35 18.72 398974
20011226 18.55 19.48 18.55 19.19 1777680
20011227 19.31 19.31 18.66 18.76 841559
20011228 18.74 19.11 18.73 18.88 519012
20011231 18.99 19.02 18.69 18.96 1676641
20020102 18.99 19.04 18.06 18.40 2326054
20020103 18.43 18.53 17.99 18.34 1370502
20020104 18.32 18.43 18.02 18.11 1395978
20020107 18.16 18.24 17.67 17.72 937416
20020108 17.72 18.11 17.60 17.98 608824
20020109 18.04 18.30 18.02 18.11 686546
20020110 18.15 18.53 18.06 18.52 580758
20020111 18.60 18.83 18.42 18.62 591553
20020114 18.67 18.76 18.51 18.52 596734
20020115 18.49 18.80 18.47 18.58 1666710
20020116 18.62 18.67 18.42 18.58 1076453
20020117 18.48 18.64 18.41 18.60 802266
20020118 18.55 18.71 18.42 18.50 626096
20020122 18.58 19.04 18.37 18.48 1630440
20020123 18.51 18.57 18.36 18.53 1054000
20020124 18.54 18.88 18.44 18.73 652867
20020125 18.73 19.08 18.61 18.96 537579
20020128 19.05 19.06 18.65 18.78 951666
20020129 18.86 18.97 18.32 18.53 923167
20020130 18.56 18.99 18.30 18.52 949938
20020131 18.53 18.99 18.43 18.62 1643393
20020201 18.62 18.73 18.37 18.49 1517311
20020204 18.50 18.55 18.30 18.43 843718
20020205 18.39 19.06 18.38 18.93 1196922
20020206 18.94 19.11 18.76 19.09 794062
20020207 19.11 19.15 18.86 18.99 964187
20020208 18.99 19.15 18.87 18.99 1325164
20020211 19.06 19.06 18.87 18.99 724112
20020212 18.99 19.01 18.87 18.87 761246
20020213 18.87 18.96 18.85 18.94 632141
20020214 18.96 18.97 18.84 18.87 381703
20020215 18.91 18.94 18.55 18.70 1062204
20020219 18.82 18.83 18.53 18.72 1179651
20020220 18.61 19.11 18.61 18.88 1309620
20020221 19.02 19.26 18.53 18.66 714181
20020222 18.73 19.22 18.53 19.13 1705571
20020225 19.07 19.16 18.58 18.61 1225852
20020226 18.71 18.95 18.58 18.65 1082498
20020227 18.71 18.87 18.65 18.75 800539
20020228 18.74 18.85 18.71 18.79 1977599
20020301 18.78 19.04 18.71 18.78 1297961
20020304 18.78 18.93 18.52 18.53 1005639
20020305 18.53 18.62 18.00 18.22 2848088
20020306 18.27 18.54 18.24 18.49 1484063
20020307 18.52 18.66 18.48 18.53 1370934
20020308 18.71 18.77 18.53 18.69 473242
20020311 18.99 19.00 18.48 18.52 1187855
20020312 18.50 18.56 18.31 18.37 952097
20020313 18.39 18.59 18.36 18.51 629982
20020314 18.53 18.61 18.45 18.57 693887
20020315 18.62 18.71 18.48 18.60 1307892
20020318 18.71 18.76 18.43 18.69 1118337
20020319 18.69 18.76 18.46 18.62 660207
20020320 18.58 18.67 18.41 18.58 765996
20020321 18.60 18.87 18.51 18.87 959438
20020322 18.86 19.11 18.83 18.98 761246
20020325 19.06 19.21 18.81 18.97 897692
20020326 19.05 19.85 18.90 19.68 1041910
20020327 19.66 20.31 19.66 20.26 2439183
20020328 20.31 20.69 20.03 20.26 1728456
20020401 20.31 20.31 19.58 19.88 870057
20020402 19.78 20.54 19.70 20.18 883874
20020403 20.21 20.91 20.01 20.91 1562649
20020404 20.84 21.47 20.50 21.27 6485488
20020405 21.48 21.48 21.12 21.32 3466843
20020408 21.33 21.68 21.19 21.61 1300552
20020409 21.59 21.99 21.42 21.69 1129995
20020410 21.70 21.97 21.53 21.83 1019888
20020411 21.65 21.98 21.24 21.45 1370934
20020412 21.47 21.77 21.29 21.39 876102
20020415 21.33 21.76 21.33 21.41 711158
20020416 21.41 21.50 21.32 21.43 609688
20020417 21.40 21.77 21.09 21.28 600188
20020418 21.35 21.54 20.89 21.49 985345
20020419 21.37 21.47 21.17 21.39 557441
20020422 21.19 21.41 21.14 21.28 695182
20020423 21.30 21.31 20.81 21.06 1310483
20020424 21.13 21.42 21.06 21.29 1166697
20020425 21.24 21.29 20.84 21.14 1195195
20020426 21.03 21.08 20.64 20.69 969369
20020429 20.75 20.96 20.50 20.91 1152880
20020430 20.82 21.42 20.79 21.35 1121359
20020501 21.33 21.42 21.17 21.31 461584
20020502 21.35 21.70 21.26 21.63 1737092
20020503 21.67 21.77 21.39 21.74 1271622
20020506 21.77 21.82 21.50 21.68 503036
20020507 21.74 21.83 21.33 21.47 1405045
20020508 21.86 21.86 21.16 21.46 1152448
20020509 21.26 21.39 21.02 21.06 574281
20020510 21.08 21.41 20.65 20.83 1060477
20020513 20.87 20.95 20.51 20.89 1031115
20020514 20.82 21.42 20.78 21.31 1519470
20020515 21.39 21.51 20.91 21.33 514694
20020516 21.21 21.54 20.99 21.28 990095
20020517 21.17 21.61 21.17 21.50 713749
20020520 21.54 21.58 21.05 21.07 449062
20020521 21.31 21.31 20.95 21.17 459425
20020522 20.98 21.31 20.92 21.08 931803
20020523 21.19 21.94 21.13 21.93 1899445
20020524 21.98 22.88 21.98 22.75 2599377
20020528 22.74 22.96 22.46 22.65 1626554
20020529 22.56 22.86 22.15 22.86 1043637
20020530 22.83 23.48 22.64 23.44 1304438
20020531 23.39 23.71 23.28 23.35 1661960
20020603 23.46 23.61 23.32 23.43 2174064
20020604 23.34 23.35 22.59 22.77 2479771
20020605 22.65 23.34 22.61 23.34 1422749
20020606 23.32 23.39 22.65 22.81 1243124
20020607 22.79 23.26 22.42 23.26 1103224
20020610 23.37 24.38 23.25 24.28 2195221
20020611 24.34 24.57 23.63 23.78 1985371
20020612 23.44 23.53 22.03 22.78 3576950
20020613 22.56 23.39 22.49 23.23 1809633
20020614 23.18 23.85 22.37 23.71 1584670
20020617 23.68 24.36 23.68 23.97 1099338
20020618 24.09 24.77 24.02 24.56 1547536
20020619 24.69 24.73 24.32 24.50 1435702
20020620 24.54 24.69 24.20 24.32 925758
20020621 24.48 24.57 23.29 23.43 2524245
20020624 23.34 23.62 22.35 23.03 1516015
20020625 23.11 23.32 22.38 22.49 1020320
20020626 22.51 23.02 22.12 22.90 2093751
20020627 23.47 23.51 23.08 23.27 1931397
20020628 23.32 23.62 23.22 23.31 1981485
20020701 23.48 23.48 22.58 22.83 1466359
20020702 22.85 23.00 21.32 21.62 2796273
20020703 21.51 21.78 20.75 21.68 1867492
20020705 21.68 22.50 21.65 22.49 410201
20020708 22.41 22.63 22.16 22.16 809175
20020709 22.33 22.37 21.45 21.46 1142517
20020710 21.46 21.77 20.15 20.66 2965103
20020711 20.79 20.79 19.27 20.47 2934014
20020712 20.45 20.83 19.98 20.81 2386936
20020715 20.76 20.87 20.26 20.70 1217216
20020716 20.70 21.18 20.30 20.57 676615
20020717 20.61 21.38 20.61 21.24 947779
20020718 21.03 21.52 20.91 21.04 1647711
20020719 20.94 20.95 20.33 20.65 1857129
20020722 20.43 20.68 19.63 19.80 1697367
20020723 20.15 21.05 19.81 20.06 2546267
20020724 20.16 20.37 19.59 20.33 1955578
20020725 20.31 21.25 20.16 20.87 1809201
20020726 21.05 21.05 20.36 20.44 1002185
20020729 20.80 21.42 20.76 20.98 2835566
20020730 21.05 21.17 20.50 21.06 2330803
20020731 20.71 21.49 20.71 21.44 989231
20020801 21.52 21.54 20.94 21.06 888624
20020802 21.01 21.39 20.67 20.94 816083
20020805 20.84 20.97 20.53 20.60 1139494
20020806 20.60 21.24 20.60 20.93 1171879
20020807 21.13 21.38 20.91 21.32 1614895
20020808 21.32 22.33 21.32 22.21 1932693
20020809 22.33 22.79 21.93 22.58 1558763
20020812 22.52 23.16 22.44 23.07 1147266
20020813 23.23 23.26 22.51 22.57 1386478
20020814 22.53 23.38 22.42 23.37 1417135
20020815 23.40 24.11 23.28 23.92 1709889
20020816 23.93 24.01 23.51 23.66 902010
20020819 23.66 23.68 23.21 23.49 2095046
20020820 23.51 23.53 22.95 23.23 1416272
20020821 23.39 23.62 23.18 23.41 2014733
20020822 23.44 23.59 22.55 22.62 3076073
20020823 22.56 22.60 21.99 22.04 1797542
20020826 22.12 22.16 21.95 22.11 924895
20020827 22.05 22.51 21.73 21.83 2009120
20020828 21.88 22.04 21.70 21.79 870921
20020829 21.73 22.11 21.49 22.00 1263418
20020830 22.00 22.31 21.93 22.09 967210
20020903 22.35 22.35 21.58 21.58 1189150
20020904 21.63 22.27 21.56 22.22 974982
20020905 22.05 22.10 21.77 22.00 1177492
20020906 21.88 22.29 21.87 22.10 1383456
20020909 22.01 22.46 21.89 22.22 838105
20020910 22.40 22.79 22.12 22.73 1199513
20020911 22.79 23.16 22.77 22.98 931803
20020912 23.08 23.08 22.81 22.88 1373525
20020913 22.88 23.27 22.74 23.23 992686
20020916 23.28 23.28 23.07 23.25 1154607
20020917 23.32 23.75 23.12 23.39 3093345
20020918 23.39 24.60 23.16 24.38 5001857
20020919 24.27 24.46 23.91 23.92 2768207
20020920 24.13 24.13 23.75 23.98 2707324
20020923 23.74 24.43 23.67 24.17 1946078
20020924 24.01 24.02 23.39 23.45 2446091
20020925 23.61 24.34 23.44 24.22 3442231
20020926 24.18 24.54 23.93 24.17 1249169
20020927 24.11 24.14 23.38 23.75 2361892
20020930 23.81 23.98 23.09 23.71 1232761
20021001 23.44 23.76 23.21 23.70 1803156
20021002 23.39 24.09 23.34 23.52 1389069
20021003 23.60 24.27 23.43 23.85 896828
20021004 23.91 23.93 22.91 23.39 1092429
20021007 23.30 23.53 22.60 22.68 1079907
20021008 22.72 23.11 22.39 23.00 1760840
20021009 22.87 23.62 22.78 23.51 2929696
20021010 23.57 24.37 23.55 24.02 2039777
20021011 24.53 24.69 24.01 24.14 2358006
20021014 24.32 25.18 23.97 25.04 2375710
20021015 25.39 25.53 24.41 24.59 2262149
20021016 24.55 25.36 24.19 25.05 2114908
20021017 25.14 25.47 24.91 24.97 1557899
20021018 25.01 25.13 24.55 24.75 1028956
20021021 24.90 24.95 24.34 24.54 1659370
20021022 24.48 24.66 24.09 24.44 1068681
20021023 24.57 25.19 24.50 25.19 2093751
20021024 25.34 25.34 24.87 25.06 1873106
20021025 25.09 25.48 25.01 25.11 1412386
20021028 25.29 25.29 24.41 24.41 1445633
20021029 24.39 24.42 24.06 24.20 837241
20021030 24.41 24.66 23.88 24.09 1231034
20021031 24.04 24.42 23.74 23.86 1616191
20021101 23.95 24.09 23.72 24.08 2889972
20021104 24.41 24.57 23.74 23.89 1539764
20021105 23.86 24.03 23.00 23.60 3129183
20021106 23.62 24.13 23.38 24.09 1965077
20021107 24.06 24.12 23.85 24.07 1323437
20021108 24.03 24.08 23.67 23.76 905896
20021111 23.67 23.90 23.31 23.36 1337254
20021112 23.32 24.00 23.28 23.62 1230602
20021113 23.58 23.94 23.42 23.78 592848
20021114 23.81 23.96 23.44 23.70 973255
20021115 23.73 24.09 23.59 24.00 1317392
20021118 23.99 24.16 23.71 23.72 1012980
20021119 23.71 23.71 23.28 23.39 1687004
20021120 23.44 23.83 23.39 23.48 2545403
20021121 21.09 21.31 18.62 18.99 36731956
20021122 19.46 19.68 19.23 19.44 6401289
20021125 19.57 19.69 17.65 18.38 7494582
20021126 18.41 18.64 18.23 18.26 4523002
20021127 18.47 18.71 18.07 18.51 5405581
20021129 19.48 20.00 19.23 19.45 2646874
20021202 19.78 19.88 18.60 18.76 3554928
20021203 18.67 18.97 18.48 18.53 2741004
20021204 18.46 18.81 18.41 18.62 3411142
20021205 18.26 19.11 18.08 18.85 2509133
20021206 18.94 19.35 18.74 19.01 1951260
20021209 18.94 19.66 18.94 19.26 3136956
20021210 19.92 20.10 19.45 19.66 5319655
20021211 19.68 20.15 19.68 19.90 5476827
20021212 19.96 20.06 19.38 19.41 5329154
20021213 19.41 19.66 19.34 19.55 35724160
20021216 19.55 19.69 19.43 19.59 5157302
20021217 19.59 19.92 19.45 19.70 2902494
20021218 20.10 20.15 19.60 19.84 2321304
20021219 19.81 20.31 19.69 20.12 3114502
20021220 20.25 20.45 19.96 20.42 4809711
20021223 20.47 20.79 20.43 20.78 1933125
20021224 20.67 20.92 20.57 20.72 720226
20021226 20.72 20.98 20.64 20.66 1186991
20021227 20.72 20.73 20.11 20.20 1424476
20021230 20.29 20.30 19.80 20.03 2091592
20021231 20.15 20.38 19.94 20.26 1292348
20030102 20.21 20.70 20.05 20.43 1894263
20030103 20.39 20.51 20.16 20.27 1374388
20030106 20.28 20.67 20.26 20.45 1959896
20030107 20.42 20.47 19.86 20.01 2644715
20030108 19.87 20.09 19.47 19.57 1937442
20030109 19.67 20.05 19.57 19.75 2455591
20030110 19.63 20.15 19.50 19.82 2524677
20030113 19.92 20.19 19.82 20.12 2158951
20030114 20.03 20.57 19.94 20.52 2503519
20030115 20.50 20.61 20.29 20.32 2310941
20030116 20.32 20.58 19.92 20.17 1399864
20030117 20.21 20.26 19.80 20.00 1392523
20030121 19.99 20.17 19.75 19.84 1234056
20030122 19.80 19.86 19.48 19.59 1884764
20030123 19.74 19.98 19.40 19.86 1785884
20030124 19.86 19.86 19.23 19.57 1709457
20030127 19.46 19.73 19.41 19.50 1335527
20030128 19.50 19.57 19.22 19.49 1401159
20030129 19.47 19.98 19.03 19.89 1680096
20030130 19.89 19.96 19.13 19.21 1285871
20030131 19.19 19.28 18.55 19.07 2839020
20030203 19.27 19.34 19.04 19.31 1500903
20030204 19.21 19.21 18.56 18.94 1501766
20030205 19.02 19.24 18.35 18.38 2304896
20030206 18.18 18.86 18.18 18.73 2030277
20030207 18.78 18.90 18.34 18.36 1349344
20030210 18.38 18.74 18.25 18.56 950802
20030211 18.56 18.98 18.53 18.67 1567830
20030212 18.64 18.75 18.11 18.16 1864470
20030213 18.27 18.27 17.46 17.77 3036348
20030214 17.77 18.11 17.62 17.82 3123138
20030218 17.90 18.50 17.88 18.45 4704786
20030219 18.50 18.71 18.37 18.50 1646848
20030220 18.86 19.61 18.81 19.50 3828252
20030221 19.50 20.15 19.41 20.14 2847224
20030224 20.15 20.15 19.62 19.63 1824745
20030225 19.62 20.14 19.31 20.09 1888650
20030226 20.01 20.07 19.57 19.61 1537605
20030227 19.63 20.26 19.62 20.16 1527242
20030228 20.18 20.60 20.15 20.38 1740978
20030303 20.37 20.69 20.12 20.26 1746591
20030304 20.32 20.67 20.08 20.21 1741410
20030305 20.38 21.09 20.09 20.95 4097257
20030306 20.91 21.01 20.41 20.71 5173278
20030307 20.63 21.09 20.49 20.84 5572684
20030310 20.77 20.89 20.03 20.08 2032005
20030311 19.99 20.50 19.94 20.20 1506084
20030312 20.13 20.32 19.81 20.14 1273781
20030313 20.21 20.86 20.13 20.84 1776817
20030314 20.82 21.09 20.49 20.60 1479313
20030317 20.64 21.08 20.58 21.05 2280716
20030318 21.08 21.08 20.51 20.79 1858425
20030319 20.85 21.18 20.51 21.04 3024258
20030320 20.91 20.94 20.41 20.66 1867061
20030321 20.93 21.28 20.80 21.21 1942624
20030324 20.81 20.95 20.39 20.41 2242718
20030325 20.55 21.53 20.47 21.45 2883927
20030326 21.51 21.88 21.18 21.45 3192656
20030327 21.47 21.62 21.09 21.40 1005208
20030328 21.35 21.67 21.16 21.53 925326
20030331 21.37 21.54 21.05 21.27 2196517
20030401 21.21 21.44 20.84 21.12 2244877
20030402 21.35 21.49 21.21 21.30 1815246
20030403 21.32 21.36 19.30 20.01 9095228
20030404 20.10 20.24 19.03 19.30 6345588
20030407 19.88 20.28 19.60 19.60 2848952
20030408 19.75 19.80 19.40 19.52 2057912
20030409 19.44 19.62 19.12 19.15 2443501
20030410 19.18 19.54 19.11 19.39 2594195
20030411 19.45 19.69 18.70 18.76 3115798
20030414 18.75 18.75 17.42 17.61 15364821
20030415 17.69 18.06 17.61 17.73 5038991
20030416 17.92 17.97 17.51 17.56 3517794
20030417 17.69 17.76 16.40 16.50 13762016
20030421 16.84 17.30 16.70 17.11 9706643
20030422 17.24 18.09 17.08 18.00 6346884
20030423 18.11 18.27 17.76 18.23 3209928
20030424 18.10 18.18 17.49 18.01 2801455
20030425 18.01 18.11 17.78 17.90 2041936
20030428 18.04 18.55 17.95 18.50 2988420
20030429 18.57 18.91 18.28 18.77 3161136
20030430 18.81 18.93 18.43 18.60 2899039
20030501 18.60 18.60 18.03 18.10 4237589
20030502 18.15 18.57 17.96 18.53 1933988
20030505 18.58 18.65 18.17 18.43 1293212
20030506 18.42 19.31 18.41 18.94 4579135
20030507 18.85 19.00 18.53 18.83 2541517
20030508 18.75 18.75 18.18 18.31 2056617
20030509 18.41 18.53 18.09 18.40 1449088
20030512 18.45 18.48 18.17 18.41 2223288
20030513 18.35 18.47 18.20 18.33 1319983
20030514 18.47 18.47 18.08 18.36 2051435
20030515 18.38 18.80 18.37 18.75 2288488
20030516 18.77 19.16 18.58 19.01 2550153
20030519 19.08 19.21 18.54 18.59 3708214
20030520 18.71 19.15 18.62 19.07 2734959
20030521 19.08 19.43 18.99 19.20 3884816
20030522 20.16 20.61 19.89 20.50 8580534
20030523 20.50 20.54 20.02 20.12 3457776
20030527 20.14 20.53 19.97 20.34 1976735
20030528 20.50 20.51 20.00 20.10 1684413
20030529 20.14 20.40 20.00 20.01 1423612
20030530 20.10 20.38 19.84 20.36 1331641
20030602 20.17 20.60 19.87 20.16 1638212
20030603 20.04 20.17 19.71 19.96 1498312
20030604 19.92 20.26 19.77 20.19 2019483
20030605 20.24 20.34 19.94 20.32 1245715
20030606 20.39 20.63 20.12 20.20 2822181
20030609 20.21 20.40 19.98 20.03 1307029
20030610 20.10 20.25 19.64 19.76 2858019
20030611 19.78 20.47 19.76 20.39 1257805
20030612 20.31 20.45 20.03 20.33 1150289
20030613 20.29 20.38 19.91 19.97 1143380
20030616 20.06 20.94 19.98 20.87 1873538
20030617 20.82 21.05 20.28 20.89 2221129
20030618 20.80 21.28 20.74 21.22 2800591
20030619 21.14 21.42 20.78 20.82 1922762
20030620 20.87 21.08 20.77 21.01 1937874
20030623 20.94 21.08 20.80 20.90 1730615
20030624 20.87 21.08 20.83 20.84 3320035
20030625 20.96 21.21 20.61 20.84 1490540
20030626 20.80 21.16 20.79 21.08 1639507
20030627 21.05 21.19 20.77 20.96 1344163
20030630 20.87 21.14 20.82 21.03 3693533
20030701 20.96 21.14 20.62 21.04 2098500
20030702 20.98 21.12 20.95 21.08 1547536
20030703 21.08 21.12 20.76 20.78 672297
20030707 20.84 21.11 20.76 21.03 1201240
20030708 21.07 21.35 20.85 21.21 2614921
20030709 21.20 21.36 20.97 21.14 952097
20030710 21.26 21.38 20.80 20.98 1000026
20030711 21.27 21.75 21.17 21.68 2195221
20030714 21.72 23.22 21.68 22.90 4506594
20030715 22.93 23.09 22.61 22.82 3764778
20030716 22.86 22.93 22.41 22.77 1404182
20030717 22.64 22.84 22.51 22.64 1493994
20030718 22.69 22.74 22.45 22.47 1664551
20030721 22.42 22.80 22.00 22.70 1613168
20030722 22.74 23.16 22.67 23.13 1469814
20030723 23.14 23.14 22.70 22.97 2055321
20030724 23.04 23.24 22.92 22.93 1537605
20030725 22.72 23.70 22.72 23.59 1819564
20030728 23.72 23.88 23.45 23.62 2063093
20030729 23.57 24.48 23.57 24.30 2423206
20030730 24.36 24.92 24.30 24.88 2478044
20030731 24.93 25.31 24.58 24.78 2121385
20030801 24.89 24.94 24.53 24.66 2946536
20030804 24.74 24.85 24.10 24.32 3497500
20030805 24.34 24.36 23.46 23.61 2540222
20030806 23.28 23.87 23.18 23.38 2056617
20030807 23.30 23.40 23.03 23.32 1474563
20030808 23.30 23.32 22.96 23.14 2124408
20030811 22.93 23.17 22.86 23.06 1577329
20030812 22.99 23.18 22.88 23.16 1586397
20030813 23.22 23.44 23.04 23.34 1751341
20030814 23.29 23.61 23.14 23.55 859694
20030815 23.48 24.17 23.33 23.86 692160
20030818 23.88 25.19 23.81 25.04 3301468
20030819 25.22 26.26 25.21 25.85 4183615
20030820 24.13 24.80 23.21 24.43 10681625
20030821 24.46 25.21 24.44 25.08 3120979
20030822 25.19 25.23 24.29 24.36 1955146
20030825 24.03 24.09 23.75 24.00 2068707
20030826 23.94 24.39 23.74 24.37 1844608
20030827 24.38 24.57 24.28 24.55 1826041
20030828 24.57 24.66 24.46 24.59 2497906
20030829 24.56 25.22 24.56 25.19 2098500
20030902 25.41 25.92 24.80 25.88 2275102
20030903 25.89 25.91 25.03 25.23 3617106
20030904 25.24 25.44 25.02 25.44 2160678
20030905 25.33 25.50 25.02 25.21 1288462
20030908 25.47 26.18 25.43 26.03 3187475
20030909 26.02 26.16 25.73 26.00 2588582
20030910 25.82 26.12 25.53 25.65 2253945
20030911 25.57 25.79 25.40 25.70 2209470
20030912 25.60 25.79 25.28 25.67 1636485
20030915 26.78 26.95 25.90 26.17 2063525
20030916 26.18 27.01 26.16 27.01 2309214
20030917 26.96 27.37 26.80 27.21 2949990
20030918 27.54 27.73 26.86 27.69 2514314
20030919 27.90 28.25 27.03 27.65 2474158
20030922 27.50 27.85 27.12 27.80 3093345
20030923 27.75 27.98 27.34 27.98 2173200
20030924 28.00 28.02 26.95 27.04 2918902
20030925 26.89 27.19 26.45 26.47 3080823
20030926 26.38 26.63 26.17 26.50 2525973
20030929 27.04 27.13 26.40 26.75 2325622
20030930 26.74 26.98 26.52 26.67 3130047
20031001 26.75 27.29 26.68 27.28 2318713
20031002 27.37 27.49 27.05 27.14 2065684
20031003 27.47 27.67 27.18 27.44 2074320
20031006 27.47 27.72 27.36 27.58 861421
20031007 27.63 27.94 27.41 27.89 1301847
20031008 28.01 28.12 27.58 27.89 1481472
20031009 28.02 28.65 28.02 28.25 2513882
20031010 28.42 28.63 28.12 28.42 1237511
20031013 28.49 29.08 28.47 28.83 821697
20031014 28.49 28.80 28.44 28.63 1252623
20031015 28.67 28.72 28.25 28.25 2059639
20031016 28.25 29.66 28.22 29.41 2930560
20031017 29.52 29.61 28.69 28.79 2051435
20031020 28.57 29.07 28.03 29.00 3693101
20031021 29.07 29.19 28.55 28.90 1841585
20031022 28.69 28.81 28.06 28.11 3336443
20031023 28.13 28.62 27.93 28.38 2774684
20031024 28.34 29.01 28.18 28.94 1416272
20031027 28.95 29.00 28.58 28.85 1482767
20031028 29.10 29.68 28.97 29.65 1830790
20031029 29.78 29.99 29.41 29.60 1905490
20031030 29.69 29.97 29.38 29.50 1274213
20031031 29.54 29.91 29.44 29.64 1500903
20031103 29.67 30.27 29.56 30.27 2708620
20031104 30.11 30.32 29.88 30.14 1871810
20031105 30.14 30.59 29.71 29.74 2227606
20031106 29.76 30.56 29.64 30.54 1824745
20031107 30.56 31.55 30.33 31.33 3093345
20031110 31.37 31.85 30.98 31.64 2967694
20031111 31.63 31.74 31.20 31.53 1781998
20031112 31.76 32.10 31.45 31.90 1990121
20031113 31.92 33.12 31.83 32.33 2732368
20031114 31.50 31.76 31.07 31.23 4733284
20031117 30.99 31.51 30.76 31.49 2154633
20031118 31.51 31.84 30.83 30.86 2109295
20031119 30.78 30.91 30.43 30.47 4019103
20031120 29.29 31.42 29.18 30.11 5548072
20031121 30.19 31.22 30.14 31.14 2421911
20031124 31.27 32.08 31.24 31.98 2117931
20031125 31.85 32.04 31.39 31.94 2992306
20031126 31.80 31.94 31.13 31.51 2420616
20031128 31.41 31.71 31.18 31.54 1326459
20031201 31.59 32.46 31.46 31.85 2255240
20031202 31.95 32.05 31.62 31.72 1506084
20031203 31.81 32.26 31.22 31.22 1705139
20031204 31.20 31.73 31.17 31.51 2049708
20031205 31.38 32.14 31.04 31.47 2418889
20031208 31.40 31.70 31.29 31.67 1802724
20031209 31.70 31.81 30.53 30.57 3303195
20031210 30.52 30.85 30.36 30.75 1762999
20031211 30.69 31.19 30.61 31.10 2131748
20031212 31.13 31.38 30.45 31.01 1582079
20031215 31.47 31.73 30.45 30.55 1921898
20031216 30.58 30.80 30.01 30.47 1578193
20031217 30.37 30.54 29.99 30.45 1252623
20031218 30.54 30.70 30.13 30.21 1515152
20031219 30.15 30.51 29.37 29.71 4098120
20031222 29.70 29.90 29.27 29.64 2105841
20031223 29.66 29.95 29.49 29.92 1474132
20031224 29.82 29.87 29.24 29.31 832491
20031226 29.26 29.44 29.19 29.34 941303
20031229 29.39 29.92 29.27 29.76 3454753
20031230 29.89 29.91 29.57 29.84 1545377
20031231 29.88 30.06 29.62 29.64 1553581
20040102 29.75 30.10 29.14 29.20 1530696
20040105 28.74 28.84 28.32 28.33 4607633
20040106 28.31 28.38 27.51 27.95 4901250
20040107 28.06 28.46 27.94 28.14 2511292
20040108 28.58 28.58 27.81 27.95 2041072
20040109 27.64 28.45 27.64 27.94 1834676
20040112 27.91 28.02 27.74 27.98 1636485
20040113 27.93 28.12 27.60 27.93 1325164
20040114 28.00 28.43 27.92 28.35 1782862
20040115 28.41 29.92 28.34 29.78 5290725
20040116 29.83 30.24 29.69 30.24 3059665
20040120 30.24 30.45 30.05 30.38 2747049
20040121 30.31 30.81 30.16 30.81 2535904
20040122 30.64 31.12 30.64 31.00 2628307
20040123 30.96 31.27 30.83 31.20 2978920
20040126 31.15 32.04 31.04 32.01 2658532
20040127 31.86 31.93 31.00 31.15 2459909
20040128 31.15 31.21 30.51 30.51 2839452
20040129 30.51 31.22 30.49 31.21 1954714
20040130 31.22 31.25 30.36 30.53 1949101
20040202 30.34 31.05 30.11 30.96 2361460
20040203 30.76 31.03 30.58 30.68 2240559
20040204 30.53 31.08 30.34 30.84 1421021
20040205 30.89 31.01 30.34 30.35 1611441
20040206 30.27 31.03 30.21 31.02 1549263
20040209 30.70 31.30 30.55 30.93 888192
20040210 31.01 31.22 30.73 31.12 779381
20040211 31.07 31.95 31.04 31.88 1673187
20040212 31.67 31.81 31.29 31.40 962460
20040213 31.29 31.75 30.95 31.01 1167992
20040217 30.98 31.84 30.92 31.80 1479313
20040218 31.73 31.73 30.62 30.98 2087274
20040219 31.08 32.42 30.15 30.18 3323921
20040220 30.11 30.71 29.53 30.48 2387368
20040223 30.44 30.54 29.99 30.44 2000484
20040224 30.53 31.03 30.49 30.68 1528537
20040225 30.66 30.80 30.38 30.79 929212
20040226 30.85 31.38 30.70 30.97 1316960
20040227 30.89 31.45 30.65 31.39 2726755
20040301 31.54 31.70 31.01 31.58 1817837
20040302 31.48 31.65 30.98 31.16 1205990
20040303 30.95 31.26 30.61 31.05 1400296
20040304 31.09 31.21 30.51 31.03 905464
20040305 30.80 31.73 30.80 31.54 2486248
20040308 31.58 31.75 31.35 31.40 3269515
20040309 31.52 32.15 31.45 32.15 2757412
20040310 32.14 32.49 31.92 32.33 4612814
20040311 32.31 32.69 31.87 31.92 3203883
20040312 31.94 32.18 31.68 32.14 1364025
20040315 32.02 32.36 31.73 31.91 2504383
20040316 31.91 32.18 31.77 32.05 1997030
20040317 31.91 32.07 31.60 31.90 1754363
20040318 31.78 31.91 31.27 31.45 2218970
20040319 31.56 31.60 30.85 30.89 2749208
20040322 30.83 30.89 30.41 30.62 2504383
20040323 30.73 31.37 30.62 31.14 1849789
20040324 31.05 31.32 30.70 31.04 1514288
20040325 31.03 31.47 30.91 31.42 1283280
20040326 31.28 31.50 31.13 31.16 1967668
20040329 31.14 31.80 31.12 31.58 1694345
20040330 31.50 31.92 31.22 31.77 1285439
20040331 31.68 31.94 31.57 31.74 1389069
20040401 31.87 32.54 31.77 32.51 1918444
20040402 32.73 33.53 32.65 33.41 2896017
20040405 33.41 35.23 33.32 35.14 4012194
20040406 35.11 35.11 34.25 34.77 2761730
20040407 34.73 34.96 34.59 34.74 1147266
20040408 34.80 34.94 34.52 34.82 1564808
20040412 34.91 35.32 34.62 35.30 1070408
20040413 35.32 35.39 34.42 34.73 1531560
20040414 34.48 35.89 34.48 35.67 2860610
20040415 35.75 36.20 35.61 36.04 2668031
20040416 35.93 36.65 35.85 36.42 2314827
20040419 36.50 36.82 36.08 36.13 2323031
20040420 36.34 36.62 35.42 35.45 2878745
20040421 35.39 36.36 35.36 35.89 2225447
20040422 35.73 36.41 35.71 36.41 1886059
20040423 36.26 36.48 35.53 35.67 2665009
20040426 35.75 35.90 35.49 35.67 1830359
20040427 35.67 35.83 34.74 34.82 3659853
20040428 34.85 35.48 34.16 34.31 3275992
20040429 34.35 35.01 34.30 34.60 3661149
20040430 34.55 34.84 34.09 34.12 3984991
20040503 34.09 35.70 34.07 34.97 4409873
20040504 34.90 35.61 34.41 35.04 2479339
20040505 35.21 36.03 34.66 35.91 2474589
20040506 35.78 35.85 34.85 35.34 1647711
20040507 35.23 35.59 34.76 34.76 1348049
20040510 34.68 34.73 33.72 33.85 3673671
20040511 33.71 34.90 33.66 34.77 1996598
20040512 34.63 35.11 34.13 34.93 1819996
20040513 35.01 35.14 34.41 34.52 1896854
20040514 34.67 34.99 34.29 34.55 1607555
20040517 34.65 34.72 33.96 34.46 2102818
20040518 34.62 35.06 34.46 34.68 2993601
20040519 34.90 35.17 34.50 34.58 2321304
20040520 33.39 33.99 32.59 32.65 7105539
20040521 32.95 33.29 32.34 32.70 3399916
20040524 32.74 33.26 32.66 32.89 2547130
20040525 33.06 33.63 32.72 33.53 2228037
20040526 33.68 34.31 33.36 34.31 2397299
20040527 34.33 34.72 34.18 34.66 2643851
20040528 34.79 35.20 34.74 35.07 4823528
20040601 35.25 35.60 34.97 35.56 1711184
20040602 35.66 35.97 35.17 35.61 2010847
20040603 35.53 35.73 35.26 35.29 1180083
20040604 35.41 35.43 34.90 34.90 1504357
20040607 35.04 36.03 34.92 36.00 1947805
20040608 35.98 36.22 35.60 35.86 1825177
20040609 35.85 35.98 35.13 35.13 1236647
20040610 35.18 35.87 35.13 35.85 1572580
20040614 35.86 36.09 35.33 35.44 1628281
20040615 35.57 36.14 35.56 35.67 1364457
20040616 35.41 35.50 34.81 34.96 2705165
20040617 34.96 34.96 34.45 34.69 1093725
20040618 34.68 35.29 34.54 34.72 1408068
20040621 34.78 34.88 34.48 34.54 979732
20040622 34.66 34.66 33.82 34.36 1620077
20040623 34.41 34.48 33.92 34.43 1448224
20040624 34.41 34.90 33.99 34.78 1474995
20040625 34.85 34.99 34.55 34.55 1124382
20040628 34.65 34.97 34.22 34.50 904169
20040629 34.67 35.20 34.55 34.95 1318687
20040630 34.83 35.43 34.77 35.43 1690027
20040701 35.46 35.49 34.31 34.55 1628281
20040702 34.73 35.62 34.62 35.29 1173606
20040706 35.23 35.60 34.40 34.40 1353662
20040707 34.59 34.93 34.40 34.79 1254350
20040708 34.92 35.10 34.06 34.18 1045796
20040709 34.41 34.41 33.38 33.67 1755659
20040712 33.61 33.95 32.84 33.69 1364025
20040713 33.81 34.14 33.58 33.90 1240101
20040714 33.91 34.30 33.81 33.97 1500903
20040715 33.80 34.21 33.46 33.91 1227579
20040716 33.84 34.01 33.36 33.36 1490971
20040719 33.41 33.92 33.40 33.82 1211171
20040720 33.86 34.20 33.68 34.20 1085521
20040721 34.24 34.40 33.19 33.24 1612736
20040722 33.29 33.55 32.67 33.39 1728888
20040723 33.26 33.39 32.91 33.18 1441747
20040726 33.16 33.38 31.85 32.35 3242312
20040727 32.37 34.69 32.29 34.25 4182751
20040728 34.15 34.28 33.36 34.11 2490998
20040729 34.27 34.30 33.53 33.83 2788933
20040730 33.88 34.49 33.77 34.01 2023800
20040802 33.93 34.88 33.82 34.88 2589446
20040803 34.73 35.64 34.71 35.29 2767775
20040804 35.27 35.34 34.81 35.01 5805851
20040805 35.11 35.35 34.48 34.76 3685329
20040806 34.78 34.79 33.81 34.00 3685761
20040809 33.90 34.46 33.81 33.82 1359707
20040810 33.95 34.62 33.81 34.58 1736228
20040811 34.46 35.18 34.28 35.09 2506974
20040812 34.88 35.06 34.60 34.95 2035459
20040813 34.99 35.39 34.84 34.92 1708162
20040816 34.83 35.21 34.55 34.67 1247442
20040817 34.54 34.94 34.28 34.69 1305733
20040818 34.69 35.20 34.48 35.20 2259558
20040819 35.06 35.16 34.70 34.97 1112291
20040820 34.99 35.57 34.85 35.34 1511697
20040823 35.25 35.75 35.02 35.43 1991848
20040824 35.50 35.73 35.43 35.50 2686167
20040825 35.55 35.67 35.08 35.39 2096341
20040826 34.32 34.87 34.23 34.67 4463847
20040827 34.69 34.85 34.49 34.69 1042341
20040830 34.63 34.68 34.10 34.10 1329050
20040831 34.09 34.19 33.63 33.92 2261717
20040901 33.88 34.11 33.64 34.09 1711616
20040902 34.07 34.71 34.07 34.24 1524219
20040903 34.30 34.62 33.75 33.96 857535
20040907 34.04 34.64 33.92 34.42 1228875
20040908 34.29 34.74 34.20 34.40 1875265
20040909 34.49 34.65 34.04 34.35 1766885
20040910 34.31 34.39 34.06 34.36 875239
20040913 34.41 34.79 34.10 34.48 1955578
20040914 34.59 34.68 34.14 34.38 1236647
20040915 34.50 34.85 34.41 34.66 2738413
20040916 34.88 34.88 34.56 34.59 1660665
20040917 34.71 34.86 34.40 34.71 1682254
20040920 34.73 34.90 34.54 34.71 1724138
20040921 34.71 34.82 34.63 34.81 1164538
20040922 34.76 34.76 34.02 34.28 1690027
20040923 34.28 34.74 34.22 34.52 1490540
20040924 34.48 35.04 34.28 34.81 2128726
20040927 34.83 34.83 34.28 34.39 1228443
20040928 34.37 34.82 34.22 34.62 928349
20040929 34.60 35.37 34.41 35.32 2749208
20040930 35.41 35.63 35.11 35.46 2472862
20041001 35.62 36.14 35.34 35.80 1907217
20041004 35.80 36.06 35.52 35.82 1861447
20041005 35.80 36.13 35.70 35.76 1706435
20041006 35.80 35.80 35.37 35.63 1921034
20041007 35.59 35.59 34.85 34.89 1314801
20041008 34.96 35.56 34.94 35.17 1553149
20041011 35.31 35.40 34.92 35.07 1016866
20041012 35.00 35.09 34.45 34.64 2079501
20041013 34.74 34.90 34.43 34.65 2389095
20041014 34.73 35.33 34.66 34.88 1721547
20041015 34.96 35.20 34.59 34.76 1495289
20041018 34.78 35.42 34.60 35.35 2309646
20041019 35.32 35.42 34.48 34.51 1642962
20041020 34.52 35.20 34.41 34.98 1237511
20041021 34.89 34.97 34.13 34.47 1569989
20041022 34.55 34.92 34.15 34.36 1221534
20041025 34.03 35.03 33.65 34.04 1080231
20041026 34.24 34.39 33.54 34.29 1053028
20041027 34.11 35.17 33.89 35.10 780353
20041028 35.20 35.20 34.48 35.15 750451
20041029 35.20 35.20 34.39 34.74 693023
20041101 34.79 34.92 34.41 34.81 435244
20041102 34.28 35.39 34.25 34.55 491269
20041103 35.17 35.63 34.66 35.35 636891
20041104 35.30 36.11 35.20 35.85 625988
20041105 36.10 36.25 35.58 36.11 565969
20041108 36.21 36.24 35.58 35.99 669167
20041109 36.13 36.59 35.69 35.95 589286
20041110 36.19 36.55 35.96 36.39 517824
20041111 36.59 36.87 36.06 36.68 439454
20041112 36.31 36.65 35.87 36.46 580974
20041115 36.28 36.68 35.74 36.68 507569
20041116 36.48 36.80 36.24 36.41 689245
20041117 36.57 36.96 36.38 36.84 592092
20041118 37.03 37.06 36.33 36.73 377601
20041119 36.96 37.05 36.28 36.42 636891
20041122 36.57 36.90 35.82 36.45 510268
20041123 36.34 36.71 35.53 36.11 906328
20041124 35.92 37.67 34.78 37.40 1810388
20041126 37.30 37.74 36.99 37.49 375334
20041129 37.89 37.96 37.25 37.91 875886
20041130 37.79 38.21 37.64 37.85 1139170
20041201 38.11 39.20 37.94 38.96 1025286
20041202 38.86 39.75 38.75 39.75 887221
20041203 39.60 39.83 38.99 39.12 443233
20041206 39.17 39.36 38.57 38.86 592200
20041207 39.14 39.38 37.96 38.02 754229
20041208 37.94 38.94 37.94 38.86 587990
20041209 38.62 39.18 38.14 39.08 592740
20041210 38.44 38.89 38.15 38.81 487275
20041213 39.07 39.13 38.41 39.07 435784
20041214 39.20 39.32 38.62 39.20 443664
20041215 39.15 39.42 38.83 39.40 538982
20041216 39.55 39.68 38.45 38.91 546862
20041217 39.07 39.21 38.53 38.96 846848
20041220 39.05 39.42 38.44 38.91 669922
20041221 38.91 39.64 38.89 39.64 659883
20041222 39.71 40.22 39.41 40.21 716340
20041223 40.02 40.45 39.70 40.05 428444
20041227 40.30 40.30 38.91 39.98 642288
20041228 40.18 40.67 39.74 40.45 758763
20041229 40.84 40.95 40.44 40.80 409661
20041230 40.95 40.95 40.54 40.64 428012
20041231 40.51 40.64 39.94 40.20 545027
20050103 40.28 40.45 38.91 40.01 1387990
20050104 40.02 40.07 39.00 39.49 1325704
20050105 39.32 39.83 38.91 39.45 579570
20050106 39.57 39.89 39.25 39.67 537039
20050107 39.67 39.93 39.24 39.66 453272
20050110 39.81 40.67 39.39 40.45 908271
20050111 40.30 40.91 40.13 40.77 1115098
20050112 40.95 41.12 40.68 41.00 956091
20050113 41.00 41.41 40.95 41.08 1349344
20050114 41.39 41.97 41.15 41.91 846633
20050118 41.70 42.42 41.58 42.19 515342
20050119 42.36 42.43 41.56 41.97 834758
20050120 42.46 42.72 42.22 42.40 987828
20050121 42.54 42.76 42.18 42.38 1173066
20050124 42.10 42.64 41.69 41.84 750020
20050125 41.79 42.71 41.79 42.07 703278
20050126 42.39 42.51 41.56 42.25 1207609
20050127 42.32 42.60 41.94 42.47 588530
20050128 42.55 42.55 41.62 42.31 730589
20050131 42.55 43.18 42.44 43.15 1061232
20050201 43.10 44.10 43.08 44.02 1205774
20050202 44.01 45.09 43.79 44.86 1391336
20050203 44.87 45.39 44.69 45.33 1007259
20050204 45.09 45.85 45.09 45.73 894237
20050207 46.00 46.11 45.43 45.80 995924
20050208 45.76 45.86 45.11 45.40 909350
20050209 45.49 45.52 44.54 44.69 620159
20050210 44.46 44.56 43.77 43.98 941950
20050211 43.85 45.02 43.35 44.73 1091242
20050214 44.78 45.39 44.34 44.77 642504
20050215 44.67 45.46 44.40 44.94 508865
20050216 44.75 45.01 44.47 45.01 519983
20050217 44.88 45.18 44.25 44.43 437619
20050218 44.15 44.91 44.08 44.47 631925
20050222 44.01 44.63 43.40 43.57 847496
20050223 43.35 44.11 42.74 43.63 862069
20050224 43.77 45.62 43.54 45.55 887653
20050225 45.61 46.57 45.39 46.57 819862
20050228 46.65 47.10 45.39 45.97 1282849
20050301 46.11 46.67 45.99 46.55 721305
20050302 46.41 47.71 46.28 46.91 920900
20050303 46.93 47.05 45.77 46.24 869949
20050304 46.60 47.12 46.41 46.66 749804
20050307 46.86 47.29 46.57 47.02 627823
20050308 47.01 47.12 46.57 46.87 1201888
20050309 46.69 46.97 46.19 46.66 1628497
20050310 46.58 46.78 46.17 46.71 1244095
20050311 46.77 46.87 45.92 46.21 651463
20050314 46.39 47.09 46.35 47.04 1020968
20050315 47.15 47.22 46.04 46.24 585939
20050316 46.14 46.59 44.85 45.07 867790
20050317 45.25 46.05 45.07 45.63 1000782
20050318 45.58 45.84 44.87 45.32 1210632
20050321 45.16 45.37 44.57 45.16 697017
20050322 44.98 45.66 44.98 45.32 703062
20050323 45.30 45.46 44.66 44.98 1160976
20050324 44.98 45.38 44.63 44.74 731776
20050328 44.76 45.35 44.63 44.84 458993
20050329 44.79 45.60 44.79 45.22 757900
20050330 45.49 46.24 45.10 46.23 497962
20050331 46.32 46.48 45.63 46.27 664201
20050401 46.55 46.67 45.72 46.09 808851
20050404 46.09 46.62 45.83 46.49 582593
20050405 46.57 47.29 46.30 47.10 841127
20050406 47.29 47.85 47.18 47.55 888084
20050407 47.43 48.13 47.42 48.04 572986
20050408 48.16 48.17 47.46 47.61 600620
20050411 47.84 47.89 47.12 47.49 406315
20050412 47.32 48.07 46.97 47.75 723464
20050413 47.88 47.88 46.85 46.88 593064
20050414 47.10 47.67 46.74 47.29 751207
20050415 46.79 48.45 46.77 47.88 1270003
20050418 47.97 48.30 46.68 46.79 1350963
20050419 46.96 46.96 46.42 46.66 1157845
20050420 46.57 47.17 46.07 46.37 982970
20050421 47.00 47.39 46.56 47.06 854945
20050422 46.82 47.28 46.37 46.50 897800
20050425 47.04 47.38 46.72 47.38 650924
20050426 47.44 47.45 46.65 46.74 671218
20050427 46.62 47.34 46.40 46.88 554311
20050428 46.93 46.93 45.99 46.38 981891
20050429 46.45 46.88 45.49 46.83 1183429
20050502 46.69 47.41 46.62 47.36 676291
20050503 47.22 47.71 47.12 47.41 636459
20050504 47.43 48.32 47.34 48.21 981243
20050505 48.23 48.23 47.34 47.82 768263
20050506 48.17 48.29 47.65 47.83 603427
20050509 47.93 48.29 47.57 48.06 640561
20050510 48.05 48.05 47.30 47.51 612386
20050511 47.92 48.61 47.52 48.37 696801
20050512 48.40 49.03 48.00 48.42 899959
20050513 48.52 48.64 47.60 47.96 705113
20050516 48.00 48.30 47.71 48.25 476049
20050517 48.36 48.60 47.67 48.57 543948
20050518 48.69 49.36 48.41 49.01 909242
20050519 49.01 49.22 48.71 48.96 497638
20050520 48.83 49.32 48.71 49.11 374470
20050523 49.48 49.71 49.20 49.64 635703
20050524 49.77 49.89 49.26 49.64 507245
20050525 49.68 49.68 48.56 49.06 526676
20050526 43.56 43.56 39.48 42.11 11013132
20050527 41.90 42.38 41.48 42.37 1604100
20050531 42.39 42.39 41.45 42.08 1590283
20050601 42.14 43.13 41.91 42.60 1203831
20050602 42.73 43.79 42.54 43.76 1152448
20050603 43.87 43.93 42.85 42.91 1183105
20050606 42.78 43.26 42.73 43.13 910214
20050607 43.31 44.07 43.07 43.11 1164538
20050608 43.04 43.75 42.86 43.18 845769
20050609 43.36 43.42 42.63 43.40 828713
20050610 43.63 43.65 42.59 42.89 676615
20050613 42.80 43.43 42.72 43.02 584212
20050614 43.14 43.98 43.01 43.77 558305
20050615 44.02 44.10 43.71 44.03 821157
20050616 44.10 44.10 43.54 43.74 490190
20050617 44.31 44.33 42.89 43.04 1703196
20050620 42.84 43.09 42.47 42.86 622965
20050621 42.71 42.75 42.28 42.43 1742165
20050622 42.47 42.70 41.95 42.16 1064903
20050623 42.17 42.46 41.10 41.19 1361326
20050624 41.32 41.66 40.67 40.75 968829
20050627 40.80 41.22 40.53 41.09 743759
20050628 41.08 41.65 41.02 41.56 981135
20050629 41.59 41.69 40.83 41.13 840480
20050630 41.26 42.37 41.15 41.75 1037160
20050701 41.89 42.10 40.96 41.25 773120
20050705 41.22 41.32 40.31 40.93 1015786
20050706 40.74 40.74 39.34 39.48 2227821
20050707 39.19 39.49 38.43 38.94 1526702
20050708 39.19 39.29 38.46 38.90 1554337
20050711 38.87 39.40 38.26 39.25 915071
20050712 39.09 39.32 38.87 38.89 602887
20050713 38.82 38.98 38.20 38.33 854945
20050714 38.35 38.92 38.10 38.82 1314693
20050715 38.97 39.15 38.72 39.01 933099
20050718 39.15 39.19 38.51 38.89 936013
20050719 39.00 39.09 38.17 38.35 1270111
20050720 38.34 39.40 38.31 39.32 742355
20050721 39.28 39.28 38.12 38.57 1190122
20050722 38.57 38.98 37.92 38.44 889596
20050725 37.89 39.19 37.84 38.81 979408
20050726 38.77 39.53 38.74 39.44 880420
20050727 39.48 41.18 39.44 40.95 1203075
20050728 40.82 41.14 40.63 41.02 627823
20050729 41.00 41.35 40.83 41.32 511348
20050801 41.32 41.41 40.41 40.53 663446
20050802 40.33 40.56 39.89 40.48 414411
20050803 40.12 40.58 39.83 40.35 526028
20050804 40.16 40.35 39.69 39.90 313696
20050805 39.82 40.84 39.71 40.33 548481
20050808 40.14 40.44 39.79 39.80 669491
20050809 39.91 40.45 39.76 40.11 301713
20050810 40.02 40.53 39.64 39.84 392821
20050811 40.01 41.21 39.78 41.11 789528
20050812 40.82 41.04 40.34 40.76 775711
20050815 40.67 40.81 40.33 40.58 525165
20050816 40.50 40.56 39.56 39.85 511995
20050817 39.50 40.53 39.50 40.24 378680
20050818 39.97 40.24 39.00 39.05 1056483
20050819 38.82 38.91 37.56 37.94 2646334
20050822 37.98 38.44 37.88 38.11 1295047
20050823 37.98 38.45 37.84 38.38 621238
20050824 38.38 39.15 37.91 38.62 954580
20050825 36.85 37.71 36.07 36.50 3754200
20050826 36.26 36.46 35.64 35.80 2587287
20050829 35.82 36.26 35.34 36.19 1691538
20050830 35.97 36.56 35.67 36.37 938928
20050831 36.41 37.16 36.41 37.11 962460
20050901 37.83 38.73 37.71 38.06 1472944
20050902 37.98 38.34 37.70 37.81 725300
20050906 37.94 38.15 37.44 37.75 666252
20050907 37.81 37.82 36.78 37.45 1010605
20050908 37.20 37.77 37.20 37.45 636135
20050909 37.41 37.94 37.19 37.76 1242692
20050912 37.81 38.36 37.48 37.92 686223
20050913 38.23 38.35 37.49 37.75 1015786
20050914 37.96 38.55 37.33 38.07 1222182
20050915 38.05 38.44 37.76 37.99 694319
20050916 37.85 38.31 37.52 38.13 1056806
20050919 36.88 37.18 36.40 36.55 1185912
20050920 36.47 36.89 36.33 36.52 1114342
20050921 36.38 36.61 35.79 36.44 890459
20050922 36.25 36.52 35.82 36.51 585184
20050923 36.56 36.64 35.99 36.50 562623
20050926 36.50 36.97 36.20 36.50 615625
20050927 36.55 36.55 35.94 36.27 764592
20050928 36.35 36.54 35.86 36.30 439239
20050929 36.17 37.03 35.86 36.84 534232
20050930 36.65 37.09 36.05 37.08 544487
20051003 37.11 37.15 36.09 36.64 800431
20051004 36.50 37.20 36.40 36.51 405127
20051005 36.50 36.75 35.90 35.93 600620
20051006 35.96 35.96 35.42 35.53 964295
20051007 35.52 35.86 34.93 35.21 427580
20051010 36.89 37.70 36.60 37.02 22254464
20051011 36.96 37.13 36.45 36.61 3611385
20051012 36.45 36.82 35.69 35.96 1674266
20051013 35.80 36.14 35.61 35.74 1552609
20051014 35.80 36.13 35.17 35.76 1175549
20051017 35.68 36.89 35.67 36.77 1224017
20051018 36.59 36.77 36.22 36.26 787046
20051019 36.06 36.43 35.83 36.43 1033058
20051020 36.55 36.69 36.17 36.59 1042234
20051021 36.73 37.29 36.56 37.01 1579380
20051024 37.12 37.29 36.71 37.29 878477
20051025 37.29 37.47 36.79 37.22 726055
20051026 37.12 37.52 36.80 36.92 793091
20051027 36.76 37.16 36.56 36.57 464714
20051028 36.93 37.94 36.93 37.84 831304
20051031 37.73 38.57 37.72 38.33 570179
20051101 38.41 38.52 38.03 38.44 634300
20051102 38.56 39.33 38.21 38.93 835082
20051103 39.05 39.23 38.51 38.82 593388
20051104 39.01 39.18 38.48 38.72 477668
20051107 38.83 38.91 38.38 38.44 942382
20051108 38.16 38.81 38.06 38.35 394548
20051109 38.50 38.89 38.42 38.60 475077
20051110 38.83 39.67 38.59 39.60 925002
20051111 39.56 39.85 39.46 39.77 398218
20051114 39.64 39.97 39.19 39.33 490945
20051115 39.46 39.50 38.80 39.00 651248
20051116 39.16 39.48 38.69 38.77 738037
20051117 39.14 39.23 38.68 39.09 874051
20051118 32.32 33.09 31.91 32.43 9547528
20051121 32.52 32.68 32.21 32.55 1694129
20051122 32.46 33.56 32.42 33.07 1771851
20051123 33.50 34.72 33.44 33.95 2564294
20051125 33.95 34.46 33.81 33.94 721090
20051128 33.82 33.91 33.16 33.50 1608958
20051129 33.78 33.91 32.74 32.74 1654296
20051130 32.71 32.89 32.26 32.37 1616191
20051201 32.67 32.72 32.09 32.26 1480393
20051202 32.01 32.15 31.69 31.87 1539224
20051205 31.64 31.70 31.03 31.60 1425663
20051206 31.57 31.86 30.89 31.60 1438077
20051207 31.61 31.86 31.29 31.29 1179759
20051208 31.37 31.74 31.03 31.35 908702
20051209 31.37 31.64 31.16 31.60 660099
20051212 31.68 31.93 31.64 31.72 798272
20051213 31.63 32.63 31.63 32.10 1180083
20051214 31.96 32.41 31.87 31.92 1169504
20051215 31.92 32.17 31.71 31.80 814464
20051216 31.72 32.12 31.60 31.73 1480177
20051219 31.96 32.19 31.50 31.51 902657
20051220 31.69 32.08 31.27 31.88 912373
20051221 31.72 32.33 31.63 32.17 722385
20051222 32.20 32.30 31.71 31.96 849979
20051223 32.13 32.19 31.82 32.05 651679
20051227 31.96 32.50 31.52 31.64 653514
20051228 31.77 31.85 31.27 31.42 655565
20051229 31.32 31.62 31.11 31.32 582701
20051230 31.14 31.34 30.76 30.94 544595
20060103 30.97 31.08 30.22 30.92 2004154
20060104 30.87 31.17 30.34 30.89 1326136
20060105 30.76 30.76 30.15 30.26 1917364
20060106 30.56 30.66 30.00 30.20 1723167
20060109 30.22 30.39 30.01 30.23 1300876
20060110 30.02 30.19 29.83 30.14 1123626
20060111 30.17 31.27 30.11 30.66 2267870
20060112 30.80 30.89 29.97 30.01 1424260
20060113 30.05 30.14 29.64 29.83 994737
20060117 29.89 30.43 29.66 29.88 1134313
20060118 30.19 30.67 29.88 30.46 1245175
20060119 30.48 30.78 30.02 30.26 832491
20060120 30.22 30.86 29.99 30.34 1447253
20060123 30.28 30.47 29.75 30.40 1476183
20060124 30.26 30.73 30.15 30.47 842207
20060125 30.43 30.76 30.28 30.50 947348
20060126 30.89 31.48 30.87 31.16 1040614
20060127 31.20 32.19 31.20 31.62 859047
20060130 31.83 32.00 31.60 31.83 957063
20060131 31.87 32.07 31.50 31.99 664849
20060201 31.81 32.48 31.74 32.35 1417135
20060202 32.23 32.70 31.55 31.74 1283388
20060203 31.51 31.59 31.10 31.38 799028
20060206 31.29 31.59 31.05 31.18 783483
20060207 31.24 31.47 31.05 31.18 996464
20060208 31.14 31.45 30.85 31.19 773012
20060209 31.11 31.52 31.02 31.34 998623
20060210 31.27 31.70 31.15 31.67 661395
20060213 31.71 32.22 31.66 32.18 954256
20060214 32.18 32.67 31.74 32.54 1318255
20060215 32.58 32.63 32.01 32.54 1332828
20060216 32.52 33.37 32.31 32.80 1312102
20060217 32.81 33.06 32.42 32.49 966886
20060221 32.47 32.70 32.24 32.33 943785
20060222 32.49 33.34 32.41 32.90 1409471
20060223 32.29 34.25 32.18 33.93 2456562
20060224 33.89 34.18 33.55 33.69 956739
20060227 33.70 33.95 33.35 33.60 863472
20060228 33.63 33.67 33.30 33.39 695506
20060301 33.30 33.37 32.60 32.94 1620401
20060302 32.80 33.10 32.57 32.78 705653
20060303 32.55 32.75 32.33 32.44 766643
20060306 32.63 32.65 32.29 32.43 878585
20060307 32.40 32.94 32.38 32.56 765996
20060308 32.61 32.70 32.18 32.56 742031
20060309 32.62 32.65 32.22 32.25 627175
20060310 32.27 32.78 31.91 32.64 607097
20060313 32.62 32.89 32.28 32.45 661718
20060314 32.51 32.96 32.37 32.83 565753
20060315 32.97 33.19 32.47 32.96 740736
20060316 32.97 33.20 32.86 33.02 603103
20060317 33.07 33.34 32.93 33.09 964511
20060320 33.03 33.03 32.65 32.85 532937
20060321 33.09 33.35 32.51 33.09 771177
20060322 33.10 33.56 32.86 33.46 760706
20060323 33.30 33.51 33.08 33.35 788233
20060324 33.45 33.50 32.90 33.03 1010389
20060327 33.07 33.07 32.49 32.54 1419402
20060328 32.47 32.76 32.15 32.49 966346
20060329 32.44 32.66 32.15 32.65 1236215
20060330 32.71 33.05 32.53 32.71 664417
20060331 32.82 32.88 32.38 32.61 590365
20060403 32.66 32.66 31.95 32.04 997543
20060404 32.14 32.63 32.01 32.36 1209336
20060405 32.36 32.42 31.76 31.96 1054755
20060406 31.85 32.04 31.71 31.93 536607
20060407 32.03 32.47 31.91 32.11 625232
20060410 32.16 32.37 31.79 32.15 592848
20060411 32.24 32.55 31.77 31.92 574821
20060412 32.00 32.15 31.14 31.58 1224017
20060413 30.94 31.17 30.45 30.76 1776817
20060417 30.94 31.31 30.34 30.51 785318
20060418 30.70 31.02 30.45 30.86 932343
20060419 30.96 30.99 30.34 30.60 903737
20060420 30.51 30.99 30.23 30.81 605694
20060421 30.89 30.94 30.27 30.50 660099
20060424 30.54 30.67 30.14 30.30 902765
20060425 30.29 30.43 30.11 30.31 904924
20060426 30.26 30.46 29.99 30.16 616596
20060427 30.16 30.64 29.88 30.39 715045
20060428 30.63 30.75 30.04 30.18 620806
20060501 30.12 30.25 29.59 29.73 916151
20060502 29.70 29.81 29.41 29.53 769342
20060503 29.40 29.53 29.19 29.36 535852
20060504 29.32 30.11 29.32 29.54 875023
20060505 29.76 30.28 29.69 30.22 618324
20060508 30.01 30.36 30.01 30.29 348994
20060509 30.29 30.56 30.01 30.40 751099
20060510 30.39 30.52 30.00 30.10 567264
20060511 30.01 30.27 29.82 30.01 608608
20060512 30.08 30.42 30.01 30.29 597058
20060515 30.37 31.23 30.12 31.17 1017514
20060516 31.26 31.55 31.07 31.28 1016542
20060517 31.20 31.39 30.82 30.91 738469
20060518 31.92 32.42 31.30 32.10 2093966
20060519 32.05 33.19 32.04 33.02 2256967
20060522 32.98 33.47 32.81 33.11 1010497
20060523 33.13 33.16 32.56 32.62 718607
20060524 32.39 33.24 32.30 32.88 1295586
20060525 32.01 32.81 31.62 32.21 1944243
20060526 32.13 32.28 31.68 32.15 728322
20060530 32.02 32.42 31.96 31.96 618971
20060531 31.94 32.26 31.29 31.73 1760193
20060601 31.63 32.31 31.63 31.95 1917364
20060602 31.96 32.13 31.52 31.89 898124
20060605 31.98 32.65 31.77 31.87 1175657
20060606 31.83 32.15 31.33 31.52 921224
20060607 31.51 32.04 31.45 31.71 695398
20060608 31.73 31.89 31.20 31.68 978329
20060609 31.65 31.77 31.22 31.42 606125
20060612 31.36 31.98 31.27 31.59 650708
20060613 31.54 32.39 31.50 31.92 966778
20060614 31.83 32.02 31.55 31.96 793954
20060615 32.05 32.05 31.61 31.93 940115
20060616 31.84 32.40 31.65 32.11 1130966
20060619 32.05 32.21 31.55 31.69 802806
20060620 31.74 32.17 31.60 31.85 941626
20060621 31.77 32.08 31.72 31.88 657185
20060622 31.79 31.90 31.23 31.61 789204
20060623 31.31 31.73 31.21 31.47 695614
20060626 31.45 31.80 31.40 31.53 667116
20060627 31.66 31.66 31.06 31.20 741816
20060628 31.25 31.81 31.19 31.39 756388
20060629 31.63 32.28 31.21 32.12 978437
20060630 32.35 32.60 32.06 32.36 985237
20060703 32.45 32.45 32.00 32.12 315962
20060705 32.01 32.59 31.63 31.91 1022587
20060706 32.00 32.15 31.55 31.68 829145
20060707 31.52 31.80 31.50 31.54 1101821
20060710 31.66 32.00 31.54 31.69 421319
20060711 31.59 31.86 31.50 31.77 632249
20060712 31.66 31.96 31.39 31.62 541789
20060713 31.61 31.87 31.49 31.50 780137
20060714 31.40 31.49 30.51 30.60 1672323
20060717 30.59 30.70 30.11 30.21 815975
20060718 30.30 30.35 29.61 29.91 813385
20060719 29.97 30.89 29.97 30.84 817811
20060720 30.74 30.74 30.22 30.26 513830
20060721 30.03 30.43 29.83 29.85 729941
20060724 29.82 30.35 29.82 30.29 528943
20060725 30.22 31.00 29.93 30.85 878153
20060726 30.88 31.42 30.65 31.23 597490
20060727 31.26 31.41 30.87 31.04 682444
20060728 31.31 31.67 31.09 31.43 326002
20060731 31.28 31.73 30.70 30.81 564458
20060801 30.61 30.92 30.34 30.71 828281
20060802 30.57 31.09 30.56 30.73 478639
20060803 30.67 31.02 30.57 30.76 331615
20060804 31.03 31.17 30.46 30.64 385481
20060807 30.48 30.80 30.30 30.31 362056
20060808 30.47 30.64 30.11 30.28 388287
20060809 30.66 31.14 30.43 30.57 608716
20060810 30.52 30.78 30.26 30.47 793091
20060811 30.30 30.44 29.98 30.39 288436
20060814 30.60 30.76 30.22 30.22 397679
20060815 30.25 30.59 30.07 30.26 589178
20060816 30.47 30.60 30.13 30.60 682444
20060817 30.46 30.87 30.39 30.78 394440
20060818 30.89 30.93 30.40 30.68 520091
20060821 30.46 30.81 30.22 30.57 381810
20060822 30.50 30.87 30.36 30.65 354176
20060823 30.74 30.80 30.29 30.46 627283
20060824 28.72 29.55 27.43 29.03 6419101
20060825 29.20 29.64 28.96 29.05 1694884
20060828 28.74 29.14 28.59 28.78 1606475
20060829 28.73 28.89 28.63 28.75 1330238
20060830 28.77 28.77 28.63 28.68 978760
20060831 28.76 28.76 28.55 28.55 846417
20060901 28.66 28.72 28.47 28.67 795681
20060905 28.61 29.00 28.59 28.82 776359
20060906 28.49 28.71 28.25 28.35 666900
20060907 28.25 28.87 28.25 28.73 903197
20060908 28.83 28.85 28.55 28.70 790284
20060911 28.44 28.84 28.21 28.70 724544
20060912 28.70 28.72 28.06 28.45 1176088
20060913 28.37 29.23 28.36 29.18 1118768
20060914 29.23 29.33 28.96 29.28 853109
20060915 29.35 29.94 29.28 29.94 2241855
20060918 29.92 30.13 29.76 30.02 1052057
20060919 30.20 30.60 30.08 30.46 1125245
20060920 30.36 30.85 30.32 30.76 2000376
20060921 30.72 30.95 30.61 30.78 1241829
20060922 30.82 30.89 30.40 30.60 995276
20060925 30.57 31.29 30.52 31.29 965051
20060926 31.38 31.55 31.21 31.49 1001969
20060927 31.51 31.56 30.98 31.19 879772
20060928 31.30 31.30 30.81 30.87 1053028
20060929 31.02 31.19 30.85 31.14 796329
20061002 31.22 31.29 30.78 30.82 710943
20061003 30.88 31.34 30.68 31.15 676183
20061004 30.96 31.65 30.85 31.49 848252
20061005 31.37 31.66 31.29 31.60 559060
20061006 31.54 31.60 31.09 31.13 1010713
20061009 31.03 31.41 30.96 31.26 584536
20061010 31.36 31.42 31.00 31.27 651032
20061011 31.30 31.30 31.04 31.19 772581
20061012 31.32 31.32 30.87 31.31 814032
20061013 31.17 31.44 30.94 31.07 1104843
20061016 30.95 31.42 30.95 31.11 764808
20061017 30.97 31.11 30.70 30.78 996032
20061018 31.00 31.06 30.69 30.88 978976
20061019 30.68 31.16 30.64 31.14 615841
20061020 31.26 31.27 30.78 30.83 695830
20061023 30.71 31.39 30.71 31.35 783159
20061024 31.15 31.29 30.97 31.20 817703
20061025 31.10 31.37 30.77 31.10 546646
20061026 31.02 31.27 30.86 30.94 610767
20061027 31.01 31.02 30.55 30.76 714613
20061030 30.78 30.95 30.51 30.64 632896
20061031 30.76 30.76 30.16 30.43 906975
20061101 30.58 30.59 29.87 29.91 907515
20061102 29.93 30.74 29.90 30.48 1355066
20061103 30.60 30.60 30.20 30.23 480582
20061106 30.31 30.60 30.31 30.45 437188
20061107 30.31 30.58 30.26 30.49 452408
20061108 30.35 30.55 30.02 30.44 477344
20061109 30.52 30.59 29.71 29.82 530346
20061110 29.69 29.88 29.46 29.71 523654
20061113 29.61 29.97 29.59 29.69 812737
20061114 29.88 30.07 29.55 29.96 541141
20061115 30.01 30.79 29.97 30.48 600836
20061116 30.75 30.75 30.03 30.43 544919
20061117 30.37 30.47 30.12 30.32 661718
20061120 30.31 30.41 30.02 30.17 1011576
20061121 30.12 30.59 30.12 30.57 1035433
20061122 31.53 35.14 31.25 34.05 4946804
20061124 33.88 34.51 33.86 34.14 875994
20061127 33.95 34.16 33.77 33.93 1137767
20061128 33.84 34.18 33.47 33.84 1210524
20061129 33.34 33.44 32.55 33.10 2264092
20061130 33.07 34.47 32.86 34.38 2491861
20061201 34.23 34.91 34.23 34.54 1277019
20061204 34.60 35.19 34.45 35.04 1287922
20061205 35.09 35.46 34.89 35.32 1492483
20061206 35.25 35.41 34.61 34.92 1026365
20061207 35.07 35.27 34.54 34.60 844582
20061208 34.48 34.90 34.16 34.52 1110348
20061211 34.43 35.29 34.41 34.73 836485
20061212 34.89 34.92 34.11 34.38 790500
20061213 34.41 34.70 34.28 34.64 829469
20061214 34.59 35.20 34.36 34.46 1075589
20061215 34.53 34.73 34.23 34.35 1254998
20061218 34.37 34.87 33.95 34.17 685791
20061219 34.09 34.29 33.60 33.95 611307
20061220 33.98 34.15 33.74 33.77 648117
20061221 33.95 34.08 33.53 33.68 752610
20061222 33.82 33.82 33.08 33.36 758979
20061226 33.36 33.52 33.05 33.32 457913
20061227 33.64 33.67 33.25 33.31 589178
20061228 33.21 33.58 33.08 33.45 429307
20061229 33.40 33.49 32.86 32.90 508001
20070103 33.00 33.65 32.54 32.84 1361866
20070104 32.75 33.44 32.61 33.24 789097
20070105 33.36 33.57 33.03 33.17 628147
20070108 33.01 33.41 32.99 33.14 484145
20070109 33.08 33.47 33.03 33.17 548697
20070110 32.98 33.58 32.89 33.54 657401
20070111 33.80 34.28 33.56 33.94 627823
20070112 34.00 34.28 33.85 33.98 461152
20070116 33.92 34.34 33.92 34.28 692483
20070117 34.27 34.73 34.13 34.64 669815
20070118 34.73 35.47 34.64 34.71 1064471
20070119 34.51 34.66 34.15 34.46 783051
20070122 34.46 34.46 34.04 34.21 577411
20070123 34.08 34.32 33.86 34.09 527540
20070124 34.38 34.49 34.04 34.40 516637
20070125 34.04 34.19 33.71 33.74 651571
20070126 34.00 34.00 33.32 33.82 532721
20070129 33.56 34.06 33.37 33.88 535852
20070130 34.01 34.52 33.79 34.42 641640
20070131 34.46 34.93 34.37 34.84 804965
20070201 34.85 35.63 34.83 35.42 1157198
20070202 35.43 36.00 35.43 35.81 754661
20070205 35.81 35.96 35.43 35.67 424342
20070206 35.81 35.89 35.14 35.51 767075
20070207 35.52 36.30 35.45 36.18 902549
20070208 36.28 36.78 36.22 36.74 1175009
20070209 36.74 36.83 35.92 36.12 1904626
20070212 35.98 36.22 35.61 36.07 570719
20070213 36.19 36.31 35.78 36.06 461908
20070214 36.12 36.56 36.02 36.43 460072
20070215 36.30 36.59 36.16 36.56 497746
20070216 36.43 36.49 35.17 35.47 1536309
20070220 35.41 35.91 34.95 35.86 791795
20070221 35.67 35.91 35.20 35.43 1314261
20070222 33.21 34.67 32.24 32.60 4985341
20070223 32.64 32.64 31.46 31.56 3388905
20070226 31.77 31.78 29.38 31.05 3512613
20070227 30.81 31.07 30.19 30.36 3282253
20070228 30.28 31.23 30.22 30.92 2972551
20070301 30.56 31.15 30.11 30.84 1625366
20070302 30.71 31.01 30.38 30.66 1726081
20070305 30.57 30.70 29.83 30.41 2876154
20070306 30.57 31.03 30.26 30.88 1967668
20070307 30.66 30.88 30.47 30.63 894669
20070308 30.83 30.93 30.54 30.78 755417
20070309 31.03 31.03 30.62 30.83 584644
20070312 30.67 30.97 30.57 30.80 691296
20070313 30.54 30.64 30.02 30.15 955120
20070314 30.29 30.74 30.04 30.59 1100957
20070315 30.60 30.72 30.31 30.60 874915
20070316 30.59 30.80 30.13 30.74 1374064
20070319 30.78 31.10 30.61 30.95 842423
20070320 30.91 31.10 30.69 30.96 542760
20070321 30.93 31.26 30.41 31.26 1107110
20070322 31.14 31.40 30.77 30.85 1245499
20070323 30.75 30.91 30.55 30.57 1327647
20070326 30.77 30.77 30.16 30.59 1357980
20070327 30.39 30.59 30.23 30.57 767075
20070328 30.56 31.02 30.39 30.77 1338765
20070329 32.06 32.99 31.52 32.70 4228737
20070330 32.69 33.09 32.69 32.88 1829711
20070402 32.83 33.03 32.83 32.96 1239130
20070403 33.06 33.49 33.06 33.29 1393387
20070404 33.30 33.46 33.19 33.34 1120711
20070405 34.09 34.28 33.46 33.68 1174901
20070409 33.54 33.96 33.47 33.50 1146403
20070410 33.37 34.12 33.37 34.01 867790
20070411 33.93 33.96 33.39 33.41 844582
20070412 33.36 33.65 33.06 33.54 963324
20070413 33.45 33.77 33.31 33.74 537903
20070416 33.66 34.06 33.52 33.86 473458
20070417 33.75 34.01 33.66 33.84 477560
20070418 33.67 33.74 33.42 33.56 569531
20070419 33.45 33.45 33.05 33.31 637646
20070420 33.70 34.53 33.13 34.08 1211279
20070423 34.09 34.14 33.79 34.04 617136
20070424 34.04 34.21 33.53 33.87 731129
20070425 33.91 34.05 33.56 33.98 603103
20070426 33.64 33.95 33.60 33.78 464282
20070427 33.73 33.81 33.54 33.61 539306
20070430 33.68 33.79 33.36 33.41 662582
20070501 33.36 33.72 33.23 33.57 719147
20070502 33.58 34.04 33.44 34.00 510268
20070503 34.01 34.16 33.78 34.13 449709
20070504 34.20 34.20 33.64 34.04 503251
20070507 34.06 34.14 33.66 33.78 502712
20070508 33.65 33.73 33.31 33.67 1172310
20070509 33.65 34.18 33.59 34.14 821697
20070510 34.10 34.10 32.41 32.90 1631627
20070511 32.90 33.14 32.37 32.45 1491295
20070514 32.42 32.56 32.20 32.24 1531776
20070515 32.35 32.73 32.14 32.14 984374
20070516 32.10 32.35 32.02 32.19 961705
20070517 32.10 32.32 31.58 31.62 953501
20070518 31.65 31.87 31.32 31.77 1441531
20070521 31.77 31.91 31.62 31.74 1179651
20070522 31.64 32.38 31.58 32.08 1072135
20070523 32.23 32.63 32.00 32.22 1215597
20070524 32.90 34.51 32.63 32.96 2527700
20070525 32.96 34.98 32.81 34.51 1953203
20070529 34.36 35.12 34.05 34.61 1100633
20070530 34.58 34.76 34.29 34.59 1067385
20070531 34.51 34.82 34.51 34.76 1059937
20070601 34.89 34.97 34.52 34.71 811226
20070604 34.87 35.45 34.79 35.22 1576250
20070605 35.17 35.40 34.84 35.18 1037700
20070606 35.12 35.32 34.48 34.58 872108
20070607 34.09 34.73 34.04 34.42 903413
20070608 34.18 34.42 33.88 34.19 897368
20070611 34.14 34.48 33.93 34.16 683524
20070612 33.81 34.34 33.67 34.09 888732
20070613 34.15 34.42 34.03 34.32 1406556
20070614 34.41 34.76 34.12 34.16 1127404
20070615 34.42 34.51 34.10 34.16 1683334
20070618 34.14 34.26 33.79 34.08 871137
20070619 33.88 34.72 33.87 34.65 874483
20070620 34.79 35.20 34.51 34.92 1247766
20070621 34.90 34.98 34.53 34.83 796221
20070622 34.71 34.76 34.26 34.32 1033274
20070625 34.26 34.76 34.14 34.31 613790
20070626 34.59 34.97 34.42 34.82 694750
20070627 34.64 34.97 34.41 34.93 594035
20070628 34.93 35.09 34.74 34.82 674456
20070629 34.82 34.92 34.41 34.53 629982
20070702 34.77 35.42 34.77 34.92 694427
20070703 34.91 35.17 34.80 34.95 493644
20070705 35.18 35.19 34.63 34.99 826878
20070706 34.90 35.05 34.67 34.84 744730
20070709 34.80 35.07 34.55 34.83 716772
20070710 34.66 35.02 34.30 34.41 979192
20070711 34.41 34.83 34.41 34.71 821589
20070712 34.71 34.92 34.50 34.92 1004560
20070713 34.92 35.02 34.35 34.59 2211197
20070716 34.59 34.71 34.35 34.59 1177816
20070717 34.73 35.14 34.52 34.70 893158
20070718 34.71 34.92 34.16 34.38 819214
20070719 34.58 34.58 34.02 34.41 1435163
20070720 34.51 34.62 33.71 33.77 1275292
20070723 34.59 34.59 33.31 33.56 2555442
20070724 33.41 34.08 33.38 33.53 1508567
20070725 33.63 34.09 33.41 33.92 1542247
20070726 33.66 33.75 33.08 33.45 1528105
20070727 33.56 33.56 32.67 32.78 1909268
20070730 32.65 33.68 32.45 33.56 1735257
20070731 33.82 33.88 33.20 33.23 834542
20070801 33.10 33.59 32.82 33.41 1411198
20070802 33.49 33.66 33.19 33.47 811658
20070803 33.46 33.64 32.78 32.79 929860
20070806 33.05 34.32 32.85 33.93 2054026
20070807 33.67 34.28 33.66 34.15 2268841
20070808 34.22 35.03 33.83 35.03 1754471
20070809 34.65 34.77 33.78 33.78 1840290
20070810 33.66 34.37 32.75 34.06 1349884
20070813 34.20 34.91 33.32 34.56 1331533
20070814 34.75 34.97 34.16 34.38 717743
20070815 34.39 34.92 34.15 34.19 813277
20070816 33.95 34.92 33.91 34.19 2055321
20070817 34.92 35.20 34.10 34.93 1192497
20070820 34.76 34.92 34.48 34.70 575252
20070821 34.43 36.43 34.41 36.17 1647172
20070822 36.37 36.43 35.26 35.64 1138631
20070823 35.44 35.67 34.75 35.10 2049600
20070824 35.16 35.17 34.29 34.67 1212791
20070827 34.76 35.58 34.60 35.32 903953
20070828 35.03 35.32 34.18 34.20 1037052
20070829 34.23 34.59 33.57 34.06 1343623
20070830 33.80 34.32 33.64 34.07 968289
20070831 34.41 34.49 33.84 34.07 653622
20070904 33.98 35.41 33.91 35.30 1122547
20070905 35.25 35.29 34.86 35.02 793199
20070906 35.02 35.77 34.86 35.41 730157
20070907 35.17 35.37 34.85 35.11 758547
20070910 35.32 35.42 35.05 35.16 831520
20070911 35.20 35.47 35.09 35.41 675212
20070912 35.26 35.46 35.04 35.38 853973
20070913 35.66 35.80 35.45 35.76 636135
20070914 35.65 35.73 35.36 35.54 712130
20070917 35.31 35.67 34.86 35.20 395304
20070918 35.41 36.44 35.32 36.36 787801
20070919 36.38 36.59 35.93 36.22 611955
20070920 36.13 36.22 35.87 35.92 667332
20070921 35.97 36.13 35.54 35.54 1465064
20070924 35.51 35.67 34.96 35.60 801403
20070925 35.36 35.79 35.17 35.51 735878
20070926 35.77 36.45 35.66 36.00 553015
20070927 36.13 36.17 35.76 35.88 360977
20070928 36.03 36.03 35.49 35.77 905680
20071001 35.99 36.66 35.80 36.55 872648
20071002 36.61 36.83 35.94 36.17 496127
20071003 35.94 36.16 35.61 35.76 643799
20071004 35.86 36.56 35.65 36.52 791363
20071005 36.59 37.11 36.26 37.10 793630
20071008 37.13 37.13 36.62 36.84 283146
20071009 36.79 36.84 36.60 36.71 600296
20071010 36.65 36.71 36.34 36.41 589178
20071011 36.49 36.59 35.86 35.91 835514
20071012 36.01 36.08 35.67 35.91 662582
20071015 35.81 35.86 35.36 35.55 682228
20071016 35.52 35.76 35.35 35.41 647577
20071017 35.55 35.67 35.02 35.34 655673
20071018 35.35 35.43 35.04 35.41 657185
20071019 35.38 35.93 34.35 34.40 1145431
20071022 34.36 34.98 34.12 34.94 715476
20071023 34.84 35.16 34.38 35.14 749696
20071024 34.92 35.42 34.57 35.41 932667
20071025 35.55 35.95 35.10 35.31 1133017
20071026 35.69 35.69 34.87 35.24 501416
20071029 35.27 36.16 35.27 36.08 571474
20071030 36.01 36.27 35.79 36.01 540493
20071031 36.08 36.23 35.47 36.23 653406
20071101 36.12 36.99 35.95 36.28 909998
20071102 36.55 36.75 36.17 36.55 569099
20071105 36.15 36.49 35.67 36.13 671434
20071106 36.25 36.37 35.29 35.66 755417
20071107 35.29 35.62 34.60 34.63 909566
20071108 34.60 35.45 34.47 35.20 1196922
20071109 34.71 35.28 34.55 34.63 711590
20071112 34.65 35.31 34.65 34.80 1249061
20071113 35.46 35.46 34.33 35.12 999054
20071114 35.01 35.01 34.20 34.27 711374
20071115 34.21 35.29 34.19 34.71 728538
20071116 34.91 35.33 34.68 35.14 862501
20071119 34.87 35.04 34.34 34.56 669167
20071120 34.70 35.04 34.20 34.85 1036944
20071121 28.31 30.76 26.40 26.94 11942668
20071123 26.97 27.78 26.23 27.71 1616838
20071126 27.62 28.35 27.54 27.56 3850489
20071127 27.84 28.05 27.36 27.77 2621398
20071128 28.23 29.12 27.70 29.03 2793682
20071129 30.36 30.53 29.76 30.14 2154633
20071130 30.41 30.41 29.61 29.81 1921682
20071203 29.53 29.80 28.38 28.49 1880770
20071204 28.17 29.37 28.17 29.06 2105841
20071205 29.40 30.14 29.23 30.09 1427498
20071206 30.11 30.40 29.55 30.39 987504
20071207 30.39 30.65 30.19 30.57 1004344
20071210 30.71 31.06 30.50 30.76 911185
20071211 30.86 31.09 29.97 29.98 1007906
20071212 30.61 30.64 29.86 30.06 1317932
20071213 30.06 30.34 29.68 30.14 1003156
20071214 29.85 30.01 29.60 29.70 1123086
20071217 29.64 29.76 29.49 29.51 1135176
20071218 29.74 29.82 29.38 29.66 1843636
20071219 29.55 29.84 29.47 29.55 1773470
20071220 29.79 30.27 29.39 30.22 1317608
20071221 30.57 31.09 30.41 30.96 2196301
20071224 31.27 32.05 31.26 31.68 883227
20071226 31.66 31.68 31.26 31.44 751963
20071227 31.49 31.66 31.28 31.29 1374388
20071228 31.61 31.86 31.32 31.58 1194548
20071231 31.50 31.62 31.39 31.45 1068249
20080102 31.50 31.67 30.40 30.66 1744972
20080103 30.56 31.27 30.55 31.12 1307677
20080104 31.02 31.21 30.74 30.76 1428038
20080107 30.65 31.77 30.64 31.56 1472404
20080108 31.64 31.71 30.24 30.27 2151395
20080109 30.29 31.49 30.15 31.38 1683010
20080110 31.01 31.50 30.46 30.89 1471433
20080111 30.58 31.63 30.52 31.01 1317176
20080114 31.11 31.29 30.84 31.09 1232869
20080115 30.86 31.19 30.76 30.89 1601834
20080116 31.50 32.25 30.97 31.84 1509430
20080117 31.94 32.23 31.39 31.40 1974145
20080118 31.34 32.24 31.28 31.45 3008282
20080122 30.46 30.70 29.90 30.31 2621614
20080123 29.49 30.31 28.99 29.90 1853351
20080124 29.89 29.89 29.27 29.62 1535662
20080125 29.88 29.88 29.15 29.16 1771743
20080128 29.16 29.28 28.62 29.12 1553365
20080129 29.03 29.70 29.03 29.64 1550990
20080130 29.64 29.77 29.14 29.23 1895127
20080131 28.91 29.91 28.89 29.68 1445418
20080201 29.88 30.48 29.75 30.35 2079070
20080204 30.45 30.60 30.09 30.09 1630979
20080205 29.39 29.93 29.21 29.21 2155820
20080206 29.38 29.51 29.22 29.27 1826904
20080207 29.24 29.44 29.00 29.40 2513343
20080208 29.27 30.20 29.27 30.14 2749424
20080211 30.15 30.28 29.76 30.14 1462473
20080212 30.34 31.05 30.16 30.89 1312534
20080213 31.05 31.39 30.69 30.92 1045688
20080214 30.95 31.15 30.85 30.93 1050330
20080215 30.79 30.93 30.47 30.90 1053892
20080219 31.23 31.89 31.23 31.53 1310807
20080220 31.37 31.87 31.32 31.86 1616191
20080221 32.24 33.77 32.12 32.21 2919333
20080222 32.43 33.12 32.27 33.08 1820751
20080225 33.01 33.85 33.01 33.80 1395654
20080226 33.65 34.36 33.26 34.02 1080771
20080227 33.86 34.03 33.70 33.81 1307353
20080228 33.68 34.03 33.40 33.88 920577
20080229 33.76 33.76 32.56 32.61 1405369
20080303 32.61 33.01 32.47 32.69 1990121
20080304 32.54 32.97 32.28 32.88 1573875
20080305 32.90 33.35 32.85 33.09 1044177
20080306 33.03 33.10 32.00 32.03 1219160
20080307 31.99 32.11 31.14 31.20 1915421
20080310 31.22 31.66 31.22 31.37 1511589
20080311 31.76 32.40 31.45 32.15 1849789
20080312 32.32 32.94 31.64 32.34 1214734
20080313 32.11 32.48 31.87 32.39 1129023
20080314 32.50 32.62 31.50 31.82 1555848
20080317 31.51 32.57 31.51 32.00 1339629
20080318 32.85 34.36 32.55 33.31 1784805
20080319 33.54 33.99 32.98 32.98 1512345
20080320 33.03 33.46 32.79 33.37 2937576
20080324 33.67 34.43 33.28 34.39 1287598
20080325 34.43 34.69 34.00 34.12 1559626
20080326 34.04 34.14 33.08 33.25 2512911
20080327 33.15 33.84 33.15 33.53 1075697
20080328 33.93 34.17 33.52 33.60 1206961
20080331 33.91 33.91 33.29 33.63 1454269
20080401 34.01 34.74 33.72 34.62 2607581
20080402 34.66 35.00 34.28 34.66 1421345
20080403 34.62 34.71 34.04 34.35 1087032
20080404 34.51 34.69 34.20 34.44 1159357
20080407 33.81 33.81 32.02 32.75 4264468
20080408 32.81 33.09 32.55 33.05 1581863
20080409 33.28 33.39 32.78 33.21 1677397
20080410 31.42 31.95 31.03 31.71 3449356
20080411 31.55 31.68 31.29 31.36 1619645
20080414 31.29 31.43 30.94 31.11 1402239
20080415 31.15 31.15 30.26 30.65 1736984
20080416 30.76 31.15 30.26 31.11 1399432
20080417 31.08 31.12 30.19 30.63 2089756
20080418 31.21 31.29 30.80 30.98 1396625
20080421 30.79 31.27 30.67 31.03 1089083
20080422 30.75 31.19 30.52 30.82 1241073
20080423 31.07 31.45 30.78 31.33 1383564
20080424 31.28 31.30 30.14 30.26 3067006
20080425 30.53 31.15 30.29 31.04 2747805
20080428 31.08 31.62 31.06 31.53 1698770
20080429 31.37 31.72 31.31 31.59 1048063
20080430 31.68 32.13 31.51 31.68 1371258
20080501 32.00 33.10 31.78 32.95 2143730
20080502 33.18 33.25 32.44 32.60 1160004
20080505 32.45 32.84 32.39 32.78 965591
20080506 32.37 32.79 31.88 32.61 1878503
20080507 32.75 32.98 32.33 32.40 918634
20080508 32.51 33.17 32.51 32.78 1088327
20080509 32.65 33.30 32.59 33.15 1431061
20080512 33.15 33.24 32.50 32.91 1076561
20080513 33.00 33.00 32.39 32.78 652759
20080514 32.92 34.09 32.78 33.57 1790634
20080515 33.51 33.58 33.19 33.43 1291053
20080516 33.56 33.56 32.38 32.86 1943056
20080519 32.73 33.18 32.59 32.65 1641558
20080520 32.60 33.07 32.13 32.47 1523895
20080521 32.65 32.65 31.60 31.86 3274373
20080522 31.05 31.20 30.13 30.87 4522786
20080523 30.76 31.58 30.37 31.10 3084169
20080527 31.12 31.52 31.00 31.26 1675670
20080528 31.30 31.31 30.99 31.25 1236107
20080529 31.27 31.74 31.02 31.41 1168856
20080530 31.36 31.56 30.93 31.51 1377627
20080602 31.37 31.55 30.74 31.14 1649115
20080603 31.39 31.39 30.74 30.96 1986343
20080604 30.71 31.66 30.71 31.54 1781134
20080605 31.44 31.64 31.31 31.60 1926432
20080606 31.45 31.59 30.72 30.82 1536741
20080609 30.75 31.03 30.32 30.77 1830574
20080610 30.41 30.76 30.19 30.48 1308108
20080611 30.37 30.46 29.82 30.06 2334366
20080612 30.31 30.73 29.84 30.55 2460017
20080613 30.67 30.76 29.88 30.38 4031301
20080616 30.05 30.14 29.58 29.96 1644041
20080617 29.97 29.98 29.37 29.39 1489676
20080618 29.51 29.51 28.83 28.88 2140276
20080619 28.85 29.29 28.84 29.25 1855294
20080620 29.03 29.29 28.33 28.53 2770582
20080623 28.35 28.96 28.35 28.71 1891241
20080624 28.77 28.78 28.13 28.29 2013761
20080625 28.54 29.00 28.24 28.93 1471541
20080626 28.50 28.89 28.39 28.42 1572364
20080627 28.84 28.84 27.57 27.57 3135768
20080630 27.49 27.63 27.16 27.23 2858775
20080701 26.99 27.47 26.83 26.99 2314071
20080702 26.94 27.40 26.79 26.99 1585857
20080703 26.95 27.11 26.73 26.88 791148
20080707 27.05 27.11 26.52 26.88 1081095
20080708 26.96 27.96 26.85 27.91 1386910
20080709 27.62 27.75 26.63 26.64 1534798
20080710 26.73 27.28 26.58 27.03 1551638
20080711 26.83 27.37 26.64 27.16 1411738
20080714 27.40 27.46 26.58 26.98 1385723
20080715 26.98 27.77 26.92 27.56 1584346
20080716 27.55 28.43 27.31 28.28 2041072
20080717 28.43 29.84 28.32 29.49 2706029
20080718 29.68 29.69 29.01 29.14 1885844
20080721 29.11 29.64 29.06 29.37 1639507
20080722 29.39 29.79 29.03 29.51 1667250
20080723 29.61 29.67 29.08 29.47 1268168
20080724 29.23 29.61 28.88 29.46 1202859
20080725 29.51 29.73 29.12 29.43 851706
20080728 29.23 29.51 28.67 28.81 792767
20080729 29.04 29.66 28.71 29.26 1191093
20080730 29.37 29.62 28.66 29.13 1275940
20080731 29.00 29.61 28.75 28.93 1726405
20080801 28.89 29.16 28.46 28.78 1307892
20080804 28.71 29.12 28.19 28.26 1979110
20080805 28.37 30.00 28.37 30.00 2484844
20080806 29.88 29.99 29.43 29.56 1311131
20080807 29.46 29.88 29.24 29.62 1838563
20080808 29.55 30.14 29.55 30.02 1098150
20080811 29.96 30.74 29.72 30.56 972715
20080812 30.59 30.96 30.44 30.75 1375036
20080813 30.95 31.36 30.11 30.48 2207203
20080814 30.11 30.59 30.11 30.52 1638104
20080815 30.65 30.65 30.01 30.28 1711400
20080818 30.28 30.66 30.14 30.44 1630764
20080819 30.48 30.79 30.25 30.40 1176304
20080820 30.57 30.82 30.24 30.52 1802508
20080821 29.02 29.78 28.77 29.54 3125081
20080822 29.72 29.88 29.43 29.83 1342652
20080825 29.75 29.81 29.19 29.32 1738495
20080826 29.41 29.78 29.20 29.48 1722519
20080827 29.36 29.95 29.26 29.64 1058750
20080828 29.80 30.74 29.66 30.54 1504573
20080829 30.45 30.73 30.00 30.14 1917796
20080902 30.56 31.22 30.26 30.65 1524219
20080903 30.68 30.80 30.12 30.43 1208473
20080904 30.14 30.38 29.42 29.43 1211819
20080905 29.34 29.77 28.75 29.18 1196275
20080908 29.38 29.83 28.82 29.83 1553041
20080909 29.88 30.31 29.51 29.51 1259748
20080910 29.76 29.76 29.25 29.27 930508
20080911 29.22 29.64 29.13 29.63 946376
20080912 29.42 30.36 29.42 30.09 1215381
20080915 29.68 30.14 28.80 28.80 1783185
20080916 30.53 30.53 28.52 29.17 1852164
20080917 28.95 29.09 28.32 28.32 1976951
20080918 29.04 29.48 28.26 29.14 1849033
20080919 29.99 30.09 28.20 29.19 6925267
20080922 29.26 29.38 28.45 28.54 1087248
20080923 28.79 28.87 28.09 28.17 1238482
20080924 28.10 28.60 27.84 28.00 1192820
20080925 28.20 28.35 27.53 27.93 1175549
20080926 27.41 28.37 27.41 28.28 884090
20080929 27.90 28.68 25.56 25.94 1847738
20080930 26.76 28.36 26.42 28.17 2437887
20081001 27.91 28.47 27.22 27.25 1485358
20081002 27.17 27.74 26.86 27.08 1232977
20081003 27.29 27.62 26.41 26.74 1756414
20081006 26.57 26.86 24.66 25.76 2039453
20081007 27.05 27.05 24.93 24.93 1702117
20081008 24.72 25.95 24.12 25.05 2985073
20081009 24.42 25.28 23.12 23.19 2949019
20081010 22.76 24.65 22.02 23.24 3165454
20081013 24.64 24.91 23.59 24.73 2283954
20081014 25.45 25.45 23.44 23.80 2358330
20081015 23.68 24.07 22.62 23.02 2354876
20081016 22.71 23.32 21.60 23.02 2252433
20081017 22.44 23.74 22.08 22.92 1701577
20081020 22.74 23.50 22.46 23.36 1750801
20081021 22.94 23.60 22.49 22.50 1604316
20081022 21.59 22.73 20.97 21.33 2272188
20081023 21.31 21.51 19.84 20.68 2610819
20081024 19.41 20.48 19.12 20.04 2086950
20081027 19.78 20.07 19.33 19.42 2248439
20081028 19.90 20.82 19.41 20.73 2425689
20081029 20.91 21.67 20.37 20.99 1829171
20081030 21.79 23.86 21.79 23.79 3406501
20081031 23.58 23.85 22.86 23.47 1872566
20081103 23.38 23.81 23.23 23.57 1207285
20081104 24.14 24.29 23.51 23.78 1296342
20081105 23.53 23.64 21.43 21.43 2798000
20081106 21.40 22.03 20.95 21.07 1676209
20081107 21.16 21.83 21.09 21.82 1065550
20081110 22.22 22.25 21.16 21.34 1078396
20081111 21.22 21.42 20.39 20.79 887113
20081112 20.47 20.97 20.19 20.32 1191525
20081113 20.28 21.56 19.82 21.56 1633246
20081114 22.52 22.52 20.38 20.42 1630548
20081117 20.15 20.47 19.77 19.91 1485790
20081118 19.93 20.36 19.50 20.10 1870083
20081119 20.27 20.34 18.22 18.22 2483009
20081120 15.51 17.37 14.59 16.21 6304676
20081121 16.40 16.83 15.24 16.79 3241989
20081124 16.95 17.19 16.23 17.01 2143298
20081125 17.23 17.40 16.50 16.71 2043663
20081126 16.46 17.44 16.26 17.42 1713127
20081128 17.47 17.60 17.12 17.43 691836
20081201 17.11 17.30 16.78 16.82 2007932
20081202 16.97 17.70 16.64 17.67 3432948
20081203 17.31 17.32 16.45 17.17 2142003
20081204 16.80 16.90 15.89 16.12 2141247
20081205 15.97 16.44 15.50 16.44 2933690
20081208 16.61 17.05 16.22 16.97 2339331
20081209 16.78 17.44 16.64 16.81 1712588
20081210 16.95 17.25 16.68 16.94 848792
20081211 16.95 17.36 16.60 16.69 1228983
20081212 16.85 16.86 16.30 16.79 1244419
20081215 16.84 16.90 16.17 16.41 1257913
20081216 16.76 17.30 16.17 17.28 2663066
20081217 17.05 17.66 16.92 17.29 1803695
20081218 17.30 17.83 17.12 17.29 1832625
20081219 17.73 17.73 16.80 17.05 2300038
20081222 17.04 17.20 16.69 16.98 1082714
20081223 17.07 17.31 16.71 16.80 652867
20081224 16.79 16.96 16.67 16.86 395520
20081226 16.92 17.13 16.72 16.91 305707
20081229 16.86 16.88 16.31 16.48 1011037
20081230 16.46 16.91 16.29 16.90 1314261
20081231 16.89 17.55 16.68 17.37 1349668
20090102 17.39 18.06 17.17 17.99 1387234
20090105 17.80 17.98 17.59 17.81 1659801
20090106 18.02 18.17 17.73 18.02 1787395
20090107 18.34 18.35 17.81 17.90 1948777
20090108 17.80 18.22 17.62 18.18 995384
20090109 18.17 18.23 17.61 17.95 1555092
20090112 17.98 18.06 17.49 17.65 1422965
20090113 17.68 18.07 17.55 17.94 1355605
20090114 17.61 17.80 17.33 17.50 1746159
20090115 17.52 17.83 17.19 17.74 1620940
20090116 17.97 17.97 17.29 17.60 1703196
20090120 17.58 17.79 16.42 16.46 2320117
20090121 16.61 17.02 16.38 16.99 1583698
20090122 16.68 16.92 16.29 16.82 2204937
20090123 16.26 16.84 16.26 16.67 1057886
20090126 16.77 17.15 16.71 16.94 1032626
20090127 16.61 17.48 16.61 17.33 1162703
20090128 17.49 17.84 17.29 17.66 1194871
20090129 17.40 17.87 17.07 17.20 1017837
20090130 17.18 17.30 16.82 17.04 1479313
20090202 16.88 17.46 16.79 17.38 1375144
20090203 17.32 17.51 16.91 17.37 1192389
20090204 17.07 17.95 17.07 17.56 1366940
20090205 17.26 18.09 16.42 17.95 2631221
20090206 18.09 18.60 17.97 18.44 2291726
20090209 18.31 18.52 18.13 18.25 967642
20090210 18.06 18.39 17.70 17.75 1371150
20090211 17.70 17.96 17.64 17.78 1229846
20090212 17.60 17.97 17.21 17.95 2305975
20090213 18.02 18.17 17.84 17.97 929536
20090217 17.32 17.49 16.96 17.28 1850221
20090218 17.49 17.49 16.91 17.15 2366966
20090219 19.19 19.44 18.43 18.91 5508995
20090220 18.79 18.97 18.30 18.56 3517039
20090223 18.69 18.72 18.10 18.16 2736578
20090224 18.23 18.66 17.90 18.50 2661231
20090225 18.37 18.47 17.83 18.17 2115448
20090226 18.18 18.20 17.02 17.04 2346564
20090227 17.03 17.30 16.73 16.74 2448250
20090302 16.49 16.56 15.66 15.67 2069138
20090303 15.86 16.06 15.40 15.70 2142759
20090304 15.83 16.46 15.59 16.20 2280392
20090305 16.00 16.02 15.35 15.46 2555226
20090306 15.60 15.79 14.90 15.33 2532665
20090309 15.28 15.75 15.03 15.16 2146645
20090310 15.38 16.02 15.19 16.01 2093751
20090311 16.10 16.26 15.36 15.43 1852812
20090312 15.38 16.32 15.16 16.31 1941005
20090313 16.06 16.71 15.98 16.67 1583375
20090316 16.67 16.72 16.12 16.15 1535014
20090317 16.15 16.73 16.15 16.65 1279718
20090318 16.52 17.06 16.37 16.83 1472081
20090319 16.85 16.99 16.60 16.72 1018701
20090320 16.91 17.11 16.33 16.42 1586937
20090323 16.73 17.47 16.46 17.45 1483739
20090324 17.30 17.68 17.18 17.47 1345890
20090325 17.46 18.03 17.27 17.75 1843096
20090326 17.79 18.35 17.76 18.35 1655268
20090327 18.18 18.48 18.03 18.09 1256294
20090330 17.83 17.83 17.43 17.74 1109809
20090331 17.80 17.80 17.37 17.47 1994439
20090401 16.93 17.30 16.81 17.22 2093319
20090402 17.51 18.18 17.34 18.05 1902360
20090403 18.04 18.04 17.27 17.38 2467897
20090406 17.15 17.43 16.95 17.38 1247766
20090407 17.15 17.35 16.92 17.24 1423720
20090408 17.36 17.58 17.16 17.44 1247766
20090409 17.44 18.41 17.43 18.41 2523814
20090413 18.16 18.40 17.98 18.23 1478665
20090414 18.06 18.45 17.94 18.34 1561137
20090415 18.53 18.68 18.01 18.65 1563188
20090416 18.89 19.37 18.60 19.29 2966075
20090417 19.31 20.10 19.06 20.01 3848006
20090420 19.66 20.01 18.94 19.19 2382942
20090421 19.00 19.23 18.69 18.92 2010847
20090422 19.24 19.24 18.69 18.83 3220615
20090423 18.65 18.83 18.17 18.47 2704086
20090424 18.65 18.69 18.28 18.43 2273051
20090427 18.37 18.55 18.32 18.39 1833165
20090428 18.21 18.41 18.11 18.21 1705355
20090429 18.26 18.67 18.21 18.65 3360515
20090430 18.83 19.24 18.71 18.95 2926242
20090501 19.02 19.02 18.68 18.93 2159491
20090504 18.98 19.94 18.84 19.93 3283872
20090505 19.91 20.30 19.75 20.22 2251462
20090506 20.24 20.65 20.00 20.26 1535770
20090507 20.30 20.81 20.21 20.72 1852164
20090508 20.80 21.46 20.54 21.38 2050679
20090511 20.94 21.38 20.89 21.14 1120819
20090512 21.29 21.42 20.83 21.18 1363917
20090513 21.22 21.22 20.32 20.49 1667250
20090514 20.60 20.78 20.36 20.61 1103008
20090515 20.57 20.70 20.24 20.45 966562
20090518 20.51 20.89 20.37 20.89 884738
20090519 20.80 21.18 20.59 21.02 1243987
20090520 20.59 21.34 20.59 20.91 1319011
20090521 18.76 19.69 18.44 18.69 4830437
20090522 18.69 18.88 18.48 18.61 1479961
20090526 18.32 19.31 18.21 19.07 1912291
20090527 18.99 19.19 18.71 18.77 1931613
20090528 18.81 19.04 18.69 18.85 1634002
20090529 18.89 19.08 18.71 19.07 1723814
20090601 19.17 19.50 19.17 19.37 1772930
20090602 19.34 19.83 19.34 19.61 1522060
20090603 19.55 19.75 19.13 19.37 1118768
20090604 19.32 19.48 18.82 19.03 2157979
20090605 19.19 19.19 18.70 18.94 1839210
20090608 18.92 18.99 18.66 18.82 1349992
20090609 19.09 19.09 18.72 18.81 1061340
20090610 18.99 18.99 18.47 18.80 1603885
20090611 18.84 19.32 18.83 18.96 1380001
20090612 18.93 19.12 18.76 18.95 1488813
20090615 18.77 18.84 18.30 18.31 1728240
20090616 18.55 18.81 18.40 18.48 1218836
20090617 18.57 18.99 18.54 18.81 1577545
20090618 18.81 19.11 18.65 19.01 1263850
20090619 19.21 19.51 19.06 19.31 2022505
20090622 19.14 19.28 18.74 18.81 1444446
20090623 18.84 19.07 18.68 18.81 1121359
20090624 18.85 19.35 18.78 19.07 1939170
20090625 18.98 19.53 18.87 19.44 1566859
20090626 19.32 20.00 19.09 19.83 3379298
20090629 19.27 20.11 19.27 19.98 1982457
20090630 19.92 20.20 19.91 20.10 1821399
20090701 20.21 20.51 20.05 20.37 2130885
20090702 20.30 20.45 19.91 20.02 1501550
20090706 19.96 20.19 19.84 20.17 1439049
20090707 20.19 20.34 19.79 19.85 2021965
20090708 20.07 20.20 19.53 19.65 1876560
20090709 19.62 19.64 19.33 19.50 1297745
20090710 19.44 19.63 19.29 19.46 1126541
20090713 19.43 19.87 19.18 19.80 1399864
20090714 19.73 19.96 19.62 19.86 873080
20090715 19.98 20.31 19.76 20.27 1155794
20090716 20.32 20.95 20.18 20.89 1727053
20090717 20.96 20.97 20.59 20.68 1453082
20090720 20.78 20.89 20.59 20.85 955228
20090721 20.87 21.12 20.64 20.93 1173606
20090722 20.88 21.04 20.69 20.72 1038131
20090723 20.77 21.87 20.60 21.75 2743595
20090724 21.89 22.38 21.52 22.35 1984400
20090727 22.28 22.65 22.08 22.58 2014085
20090728 22.46 22.72 22.29 22.61 1442287
20090729 22.59 22.92 22.52 22.74 1321602
20090730 23.15 23.54 22.71 23.06 1725865
20090731 23.08 23.59 23.03 23.49 1774873
20090803 23.56 23.85 23.20 23.84 1360895
20090804 23.77 23.85 23.37 23.63 1760193
20090805 23.72 23.84 22.85 22.94 2711642
20090806 22.94 23.14 22.67 22.83 2098068
20090807 23.35 23.44 22.99 23.16 1570097
20090810 23.07 23.54 22.87 23.49 1111104
20090811 23.36 23.62 23.03 23.06 1468950
20090812 23.66 23.74 22.99 23.59 1743137
20090813 23.61 23.71 23.17 23.65 966886
20090814 23.53 23.76 23.12 23.40 986856
20090817 23.29 23.50 23.06 23.12 1727592
20090818 23.17 23.27 22.84 23.22 1054648
20090819 23.08 23.58 22.86 23.52 2578651
20090820 24.07 25.39 23.72 25.18 4094882
20090821 25.16 25.79 25.10 25.41 1764942
20090824 25.64 25.92 25.31 25.61 1472512
20090825 25.34 25.94 25.34 25.65 1720036
20090826 25.59 25.75 25.28 25.40 907191
20090827 25.50 25.54 25.02 25.39 1197678
20090828 25.37 25.48 25.07 25.25 912589
20090831 25.23 25.58 25.00 25.23 1216029
20090901 25.22 25.58 24.60 24.64 1722411
20090902 24.52 24.70 24.42 24.60 1112076
20090903 24.72 24.81 24.48 24.78 985237
20090904 24.76 25.38 24.66 25.32 902765
20090908 25.32 25.37 24.96 25.23 1012116
20090909 25.12 25.68 25.08 25.34 1282525
20090910 25.34 25.58 24.98 25.52 1393495
20090911 25.49 25.65 25.29 25.52 563594
20090914 25.53 25.69 25.36 25.58 703278
20090915 25.53 25.55 25.11 25.24 1062744
20090916 25.21 25.76 25.06 25.76 1549155
20090917 25.82 26.25 25.71 25.95 1625474
20090918 26.07 26.07 25.70 25.73 1670488
20090921 25.73 25.93 25.57 25.79 807448
20090922 25.82 25.82 25.48 25.69 566293
20090923 25.66 25.77 25.35 25.40 679098
20090924 25.51 25.57 24.98 25.20 642612
20090925 25.44 25.48 24.99 25.12 642072
20090928 25.20 25.74 25.18 25.57 942814
20090929 25.57 25.58 25.27 25.41 876534
20090930 25.37 25.44 24.95 25.24 1527026
20091001 25.20 25.35 24.76 24.79 1233409
20091002 24.79 24.97 24.49 24.64 905140
20091005 24.58 24.74 24.30 24.67 1090918
20091006 24.69 24.97 24.35 24.74 1178787
20091007 24.57 24.85 24.47 24.72 762326
20091008 24.85 24.95 24.72 24.82 1154931
20091009 24.74 25.00 24.64 24.95 576980
20091012 24.93 24.96 24.53 24.67 706733
20091013 24.60 24.62 24.29 24.36 961165
20091014 24.50 24.75 24.40 24.69 1027013
20091015 24.65 24.92 24.52 24.91 839940
20091016 24.78 24.91 24.47 24.73 1090702
20091019 24.86 25.20 24.70 25.15 959870
20091020 25.03 25.10 24.74 24.85 824287
20091021 24.90 25.44 24.82 24.89 990419
20091022 24.79 25.37 24.79 25.21 763297
20091023 25.17 25.22 24.76 24.86 738361
20091026 24.83 25.35 24.67 24.69 889380
20091027 24.77 24.85 24.43 24.69 1233085
20091028 24.70 24.75 24.18 24.18 1119416
20091029 24.27 24.52 24.11 24.34 1414760
20091030 24.25 24.43 23.45 23.65 2460988
20091102 23.63 24.08 22.58 23.83 1786640
20091103 23.80 23.96 23.64 23.94 968937
20091104 23.79 24.07 23.44 23.60 1224665
20091105 23.75 24.22 23.62 24.15 614977
20091106 24.10 24.25 23.77 23.97 921116
20091109 24.11 24.26 23.88 24.20 927917
20091110 24.22 24.43 24.14 24.36 931048
20091111 24.41 24.48 24.09 24.32 762110
20091112 24.38 24.46 23.95 23.97 1139278
20091113 23.94 24.25 23.87 24.06 869517
20091116 24.09 24.40 24.04 24.19 1813087
20091117 24.17 24.27 23.75 23.89 1720360
20091118 23.80 24.55 23.78 24.38 2168450
20091119 24.28 24.70 24.10 24.28 1984723
20091120 24.10 24.27 23.80 23.97 2007392
20091123 24.10 24.46 24.10 24.29 1157737
20091124 24.37 24.37 23.89 24.14 907839
20091125 24.20 24.32 24.07 24.24 737282
20091127 23.77 24.12 23.49 23.96 638834
20091130 23.83 23.95 23.65 23.82 1042126
20091201 24.08 24.22 23.94 24.10 1136904
20091202 24.13 24.63 23.97 24.39 786830
20091203 24.40 24.58 24.04 24.07 1037052
20091204 24.21 24.47 24.08 24.42 1382916
20091207 24.37 24.72 24.34 24.39 921440
20091208 24.18 24.48 23.89 24.32 956091
20091209 24.23 24.35 23.97 24.30 990419
20091210 24.39 24.90 24.35 24.86 1847198
20091211 24.94 25.11 24.73 25.09 1535770
20091214 25.34 25.49 25.20 25.39 949615
20091215 25.41 25.79 25.27 25.65 1154823
20091216 25.69 25.85 25.44 25.48 761786
20091217 25.40 25.46 25.09 25.20 843286
20091218 25.17 25.17 24.77 24.99 2209039
20091221 25.04 25.50 25.04 25.35 553123
20091222 25.35 25.72 25.35 25.67 850950
20091223 25.75 25.85 25.57 25.84 634084
20091224 25.80 25.91 25.65 25.72 165592
20091228 25.73 25.79 25.56 25.65 478100
20091229 25.93 26.14 25.55 26.04 944109
20091230 25.94 26.12 25.86 25.98 519552
20091231 26.03 26.25 25.86 25.92 810578
20100104 27.29 27.29 26.54 26.69 1640695
20100105 26.57 26.75 26.49 26.60 1476938
20100106 26.47 26.70 26.40 26.58 894022
20100107 26.46 27.24 26.40 27.15 1643070
20100108 27.19 27.84 27.00 27.70 2100119
20100111 27.93 28.66 27.82 28.49 2563538
20100112 28.35 28.45 27.79 27.91 1659154
20100113 28.09 28.35 27.92 28.32 1149641
20100114 28.18 28.55 28.18 28.33 896180
20100115 28.19 28.44 27.53 27.80 1470461
20100119 27.87 28.31 27.80 28.16 1058534
20100120 28.00 28.11 27.42 27.81 1739359
20100121 28.14 28.14 27.29 27.41 1953095
20100122 27.44 27.50 26.77 26.78 1174361
20100125 26.94 27.08 26.73 27.00 770745
20100126 26.93 27.18 26.80 26.92 1298393
20100127 26.75 26.99 26.56 26.87 1597624
20100128 26.86 26.98 26.30 26.48 1132586
20100129 26.70 27.06 26.44 26.46 2038805
20100201 26.62 26.73 26.30 26.67 1400511
20100202 26.40 27.24 26.39 27.20 1465496
20100203 27.01 27.16 26.93 27.06 1118660
20100204 26.94 27.10 26.51 26.52 1799701
20100205 26.60 26.64 25.99 26.48 1400619
20100208 26.43 26.84 26.24 26.51 1114127
20100209 26.84 27.24 26.60 27.01 1288678
20100210 27.07 27.19 26.72 26.74 1703304
20100211 26.65 26.88 26.36 26.83 1541167
20100212 26.55 26.73 26.44 26.64 2045174
20100216 26.83 27.49 26.61 27.43 2153661
20100217 27.44 27.71 27.39 27.44 1666386
20100218 27.49 27.52 27.03 27.37 1920063
20100219 27.35 27.79 27.19 27.60 1800997
20100222 27.56 27.90 27.48 27.81 1894911
20100223 27.90 27.95 27.46 27.47 1536201
20100224 27.66 28.04 27.66 27.87 1231574
20100225 27.62 27.84 27.49 27.81 1269247
20100226 27.78 27.90 27.45 27.49 1497017
20100301 27.44 28.02 27.41 27.90 937740
20100302 28.19 28.85 28.16 28.74 2045174
20100303 28.72 28.96 28.47 28.52 1162271
20100304 28.42 28.68 28.16 28.32 1129995
20100305 28.36 28.54 28.26 28.50 1432248
20100308 28.40 28.50 28.29 28.40 974874
20100309 28.22 28.31 27.85 27.89 1488920
20100310 27.86 28.08 27.85 27.98 1417243
20100311 27.93 28.37 27.86 28.25 1040290
20100312 28.25 28.25 27.93 28.14 784779
20100315 28.16 28.32 27.47 28.17 923707
20100316 28.30 28.39 28.08 28.32 675644
20100317 28.41 28.76 28.25 28.70 998947
20100318 28.76 28.80 28.58 28.63 883011
20100319 28.83 28.83 28.44 28.59 1622344
20100322 28.54 28.95 28.45 28.86 1309620
20100323 28.81 28.85 28.52 28.78 971420
20100324 28.44 28.79 28.44 28.52 979840
20100325 28.81 28.87 28.46 28.48 855268
20100326 28.59 28.71 28.30 28.41 1009633
20100329 28.46 28.86 28.46 28.77 692807
20100330 28.87 29.09 28.70 29.03 825938
20100331 28.87 29.01 28.72 28.86 1100748
20100401 28.81 28.82 28.43 28.58 1594417
20100405 28.75 28.86 28.47 28.79 803126
20100406 28.61 28.92 28.61 28.87 1134427
20100407 28.73 28.84 28.54 28.64 736199
20100408 28.51 28.80 28.47 28.75 800652
20100409 28.75 28.95 28.68 28.93 529177
20100412 28.92 29.02 28.78 28.84 651518
20100413 28.71 29.08 28.56 29.02 851224
20100414 29.02 29.58 28.88 29.57 1185967
20100415 29.51 29.65 29.27 29.56 934614
20100416 29.54 29.84 29.51 29.76 2280367
20100419 29.64 29.74 29.43 29.55 1071804
20100420 29.72 29.95 29.64 29.95 812380
20100421 29.87 29.92 29.64 29.70 634087
20100422 29.59 29.93 29.33 29.85 1134965
20100423 29.96 30.52 29.70 30.46 850363
20100426 30.38 30.52 30.03 30.05 771707
20100427 29.94 30.23 29.60 29.64 977869
20100428 29.75 30.18 29.75 29.97 1022630
20100429 30.13 30.49 29.93 30.33 565868
20100430 30.39 30.44 29.68 29.70 951076
20100503 29.76 29.94 29.56 29.74 1455505
20100504 29.40 29.50 28.81 28.97 1359849
20100505 28.90 29.02 28.66 28.96 1216418
20100506 28.52 28.98 22.43 27.44 3469454
20100507 27.50 27.78 26.86 27.42 2738850
20100510 28.37 28.66 28.00 28.64 1355222
20100511 28.43 29.01 28.36 28.62 910081
20100512 28.69 29.18 28.45 29.18 790430
20100513 28.97 29.22 28.60 28.66 1105590
20100514 28.60 28.73 27.83 28.10 1097520
20100517 28.21 28.38 27.67 28.22 843584
20100518 28.33 28.62 27.69 27.80 1450340
20100519 27.81 27.99 27.59 27.81 1252034
20100520 27.30 27.82 27.15 27.28 2129727
20100521 26.84 27.71 26.62 27.49 1814997
20100524 27.37 27.66 27.04 27.28 1043612
20100525 26.79 27.22 26.45 27.17 1340911
20100526 27.21 27.63 26.99 27.04 1425592
20100527 27.46 27.91 27.40 27.90 1070943
20100528 27.82 27.88 27.45 27.64 1188442
20100601 27.45 27.74 27.04 27.07 958393
20100602 27.13 27.96 26.91 27.96 1305403
20100603 27.92 28.37 27.88 28.31 1247730
20100604 27.76 27.93 27.00 27.06 1485203
20100607 27.12 27.43 26.92 26.96 863060
20100608 27.13 27.21 26.64 26.95 1313688
20100609 27.15 27.62 27.04 27.13 1131199
20100610 27.54 27.84 27.45 27.75 795702
20100611 27.44 27.87 27.44 27.83 523904
20100614 27.88 28.28 27.83 27.96 658942
20100615 28.11 28.43 28.02 28.40 684121
20100616 28.22 28.57 28.21 28.45 798069
20100617 28.42 28.54 28.09 28.33 1038878
20100618 28.30 28.62 28.04 28.58 1347905
20100621 28.75 28.92 28.39 28.47 812057
20100622 28.55 28.75 28.08 28.09 723180
20100623 28.08 28.09 27.60 27.84 718553
20100624 27.71 27.75 27.18 27.27 1021016
20100625 27.25 27.70 27.16 27.48 850148
20100628 27.53 27.79 27.15 27.65 529284
20100629 27.36 27.55 26.58 26.71 1101609
20100630 26.66 26.98 26.47 26.51 822817
20100701 26.51 26.85 25.97 26.70 2266702
20100702 26.82 26.89 25.91 26.50 732326
20100706 26.78 26.78 26.07 26.30 1066962
20100707 26.28 26.75 26.06 26.71 976129
20100708 26.82 26.98 26.55 26.67 1053006
20100709 26.74 26.79 26.52 26.69 627236
20100712 26.62 26.84 26.55 26.61 761260
20100713 26.84 27.33 26.78 27.16 635170
20100714 27.08 27.28 26.95 27.20 556900
20100715 27.25 27.32 26.78 27.01 784742
20100716 27.02 27.02 26.03 26.04 1109510
20100719 26.11 26.17 25.71 25.85 946965
20100720 25.51 25.77 25.32 25.75 1152934
20100721 25.81 25.81 24.70 24.80 1641535
20100722 25.00 25.44 25.00 25.07 1801507
20100723 24.99 25.34 24.94 25.14 1201719
20100726 25.09 25.61 25.09 25.45 777022
20100727 25.49 25.58 25.12 25.24 932812
20100728 25.26 25.27 24.76 24.80 819266
20100729 25.00 25.19 24.03 24.31 1817375
20100730 24.15 24.97 23.89 24.88 1430634
20100802 25.11 25.70 25.06 25.56 1362120
20100803 25.53 25.85 25.13 25.65 1033599
20100804 25.67 26.07 25.66 25.97 844463
20100805 25.89 25.97 25.64 25.90 427700
20100806 25.76 25.89 25.38 25.83 676450
20100809 25.88 26.00 25.81 25.84 445391
20100810 25.64 26.05 25.41 25.87 783562
20100811 25.59 25.61 24.99 25.07 812190
20100812 24.65 25.04 24.65 24.90 739817
20100813 24.75 25.00 24.66 24.86 756007
20100816 24.72 24.98 24.45 24.85 626485
20100817 24.97 25.69 24.88 25.46 893891
20100818 25.33 25.85 25.17 25.53 709152
20100819 25.48 25.49 24.99 25.24 1211476
20100820 24.99 25.26 24.76 25.12 1132563
20100823 25.22 25.50 25.06 25.06 699609
20100824 24.92 24.93 24.50 24.72 1829491
20100825 24.62 25.05 24.58 24.87 1406402
20100826 25.01 25.01 23.20 23.65 3706481
20100827 23.66 23.93 23.32 23.68 1790785
20100830 23.69 23.76 23.47 23.65 1331134
20100831 23.49 23.79 23.47 23.57 2141179
20100901 23.81 24.15 23.74 23.97 1250075
20100902 24.02 24.44 23.83 24.43 1091497
20100903 24.60 24.72 24.39 24.67 675163
20100907 24.64 24.65 24.33 24.38 702611
20100908 24.44 24.70 24.32 24.46 1358046
20100909 24.68 24.82 24.45 24.63 815299
20100910 24.60 24.90 24.48 24.83 509723
20100913 25.01 25.29 24.88 25.15 981061
20100914 25.09 25.43 24.96 25.28 848430
20100915 25.11 25.76 25.06 25.69 927880
20100916 25.57 25.83 25.38 25.76 969267
20100917 25.85 25.93 25.26 25.32 2432924
20100920 25.36 25.94 25.33 25.89 968838
20100921 25.80 26.26 25.80 26.07 1256938
20100922 26.11 26.38 25.73 25.90 893570
20100923 25.73 25.94 25.55 25.61 688565
20100924 25.94 26.26 25.65 26.21 1289640
20100927 26.14 26.25 25.92 26.14 673340
20100928 26.28 26.49 25.92 26.43 926808
20100929 26.38 26.66 26.17 26.53 1136315
20100930 26.80 27.07 26.55 26.72 1108545
20101001 27.00 27.00 26.50 26.71 1122698
20101004 26.63 26.66 25.97 26.09 907615
20101005 26.36 26.75 26.35 26.70 892497
20101006 26.69 26.75 26.30 26.50 630601
20101007 26.56 26.69 26.25 26.58 730074
20101008 26.57 26.87 26.46 26.79 627182
20101011 26.71 26.77 26.46 26.58 704965
20101012 26.48 26.57 26.15 26.48 648444
20101013 26.51 26.68 26.35 26.59 518948
20101014 26.56 26.77 26.40 26.53 825807
20101015 26.75 26.75 26.41 26.67 894081
20101018 26.80 26.85 26.49 26.54 898569
20101019 26.28 26.51 25.60 25.72 2432226
20101020 25.81 26.01 25.70 25.88 1537290
20101021 25.91 26.19 25.68 25.95 846428
20101022 26.08 26.14 25.89 26.13 722595
20101025 26.36 26.45 26.05 26.09 726975
20101026 25.94 26.31 25.92 26.09 714795
20101027 25.85 26.02 25.64 26.00 570981
20101028 26.10 26.14 25.60 25.88 1055631
20101029 25.78 25.89 25.48 25.88 793006
20101101 26.06 26.29 25.78 25.99 724732
20101102 26.19 26.34 26.08 26.27 444904
20101103 26.27 26.36 26.03 26.18 548009
20101104 26.44 26.64 26.30 26.39 588290
20101105 26.38 26.62 26.31 26.48 738942
20101108 26.32 26.57 26.25 26.37 363167
20101109 26.35 26.59 26.25 26.41 634982
20101110 26.45 26.71 26.23 26.69 1129782
20101111 26.47 27.14 26.42 27.06 1090570
20101112 26.89 26.98 26.58 26.78 1147946
20101115 26.83 26.96 26.64 26.66 687015
20101116 26.46 26.63 26.16 26.31 1060974
20101117 26.27 26.47 26.07 26.42 1032125
20101118 26.67 27.00 26.58 26.73 1042169
20101119 26.66 26.84 26.52 26.83 959791
20101122 26.71 27.27 26.45 27.20 1105742
20101123 27.03 27.69 26.63 27.18 1649584
20101124 28.07 28.53 27.61 28.26 1640289
20101126 28.10 28.43 27.97 28.17 418513
20101129 27.91 28.09 27.54 27.92 1913599
20101130 27.64 27.97 27.64 27.83 1461216
20101201 28.10 28.55 28.10 28.31 1311526
20101202 28.23 28.62 28.14 28.45 1318364
20101203 28.37 28.60 28.25 28.56 888632
20101206 28.43 28.54 28.06 28.10 925173
20101207 28.30 28.35 28.00 28.06 837346
20101208 28.15 28.20 27.68 27.75 1276694
20101209 27.81 28.10 27.64 27.71 1002636
20101210 27.84 28.12 27.57 27.84 1462712
20101213 27.85 27.95 27.57 27.76 1138650
20101214 27.90 28.46 27.87 28.22 752298
20101215 28.19 28.58 28.14 28.34 1259172
20101216 28.29 28.99 28.25 28.94 878909
20101217 28.87 29.10 28.41 28.91 3942698
20101220 29.10 29.16 28.84 29.00 1032125
20101221 29.16 29.21 28.89 29.03 624404
20101222 29.10 29.10 28.96 29.01 916198
20101223 28.94 29.04 28.74 28.83 343401
20101227 28.63 28.77 28.56 28.67 347888
20101228 28.82 28.99 28.47 28.88 1011077
20101229 28.91 28.98 28.67 28.91 558373
20101230 28.94 28.97 28.65 28.81 448536
20101231 28.72 28.91 28.59 28.67 592778
20110103 28.90 29.30 28.79 29.00 864378
20110104 29.00 29.12 28.89 29.03 1007551
20110105 28.88 29.06 28.81 29.03 514460
20110106 28.98 29.21 28.98 29.12 697486
20110107 29.13 29.25 29.03 29.19 1358537
20110110 29.02 29.38 28.98 29.30 850098
20110111 29.35 29.66 29.31 29.52 636881
20110112 29.67 29.77 29.51 29.57 933808
20110113 29.48 29.66 29.44 29.56 570104
20110114 29.47 29.59 29.36 29.48 771819
20110118 29.46 29.73 29.45 29.72 542520
20110119 29.66 29.73 29.38 29.47 595026
20110120 29.55 29.61 29.32 29.36 579796
20110121 29.57 29.74 29.22 29.61 607380
20110124 29.56 29.75 29.56 29.67 526865
20110125 30.05 31.06 29.98 30.80 1619680
20110126 30.87 31.17 30.77 30.94 1152882
20110127 30.85 31.15 30.83 31.10 617924
20110128 31.15 31.26 30.83 30.97 1110921
20110131 30.99 31.13 30.82 31.04 803769
20110201 31.13 31.38 30.99 31.29 759678
20110202 31.20 31.44 31.05 31.24 939240
20110203 31.04 31.30 30.89 31.15 1856221
20110204 31.27 31.66 31.20 31.35 1142445
20110207 31.35 31.72 31.35 31.58 735289
20110208 31.61 31.90 31.61 31.69 665637
20110209 31.59 31.72 31.45 31.66 362532
20110210 31.45 31.76 31.42 31.64 735502
20110211 31.52 31.89 31.52 31.86 405346
20110214 31.81 31.92 31.76 31.82 285318
20110215 31.71 31.89 31.61 31.89 343894
20110216 31.93 32.24 31.83 32.07 385004
20110217 32.05 32.30 31.96 32.26 426646
20110218 29.04 31.91 28.56 31.78 7705941
20110222 30.91 30.97 30.04 30.22 2806217
20110223 30.16 30.84 30.14 30.74 1740453
20110224 30.47 31.12 30.32 30.65 1559932
20110225 30.69 31.07 30.52 31.07 1004632
20110228 31.60 31.97 31.18 31.34 1090046
20110301 31.56 31.74 30.93 30.93 1119334
20110302 30.99 31.19 30.84 30.91 935193
20110303 31.08 31.46 31.08 31.32 828265
20110304 31.26 31.37 30.79 31.21 693007
20110307 31.21 31.51 30.86 30.92 1585386
20110308 30.90 31.41 30.80 31.36 688215
20110309 31.31 31.31 30.80 30.86 973746
20110310 30.60 30.68 30.26 30.45 1361839
20110311 30.35 30.61 30.06 30.07 1138824
20110314 29.84 30.07 29.55 29.76 1170988
20110315 29.17 29.71 28.99 29.50 733585
20110316 29.54 29.82 29.33 29.50 1221257
20110317 29.85 29.96 29.55 29.64 952872
20110318 29.91 30.02 29.44 29.64 1382181
20110321 29.91 30.30 29.78 29.81 543479
20110322 29.76 29.87 29.39 29.52 992065
20110323 29.45 29.48 29.06 29.37 612492
20110324 29.48 29.68 29.32 29.61 633899
20110325 29.66 29.71 29.42 29.58 460727
20110328 29.56 30.07 29.56 29.87 908354
20110329 29.83 30.18 29.83 30.11 802278
20110330 30.18 30.31 30.15 30.19 554342
20110331 30.12 30.32 30.12 30.22 733265
20110401 30.45 31.02 30.30 30.84 1186111
20110404 30.94 31.05 30.86 30.97 885989
20110405 30.95 31.13 30.89 31.04 558709
20110406 31.11 31.37 31.05 31.27 512700
20110407 31.20 31.48 31.17 31.40 780498
20110408 31.37 31.51 30.98 31.11 476788
20110411 31.10 31.27 31.05 31.16 380221
20110412 31.16 31.37 31.04 31.05 472331
20110413 31.26 31.44 31.10 31.27 696559
20110414 31.04 31.46 30.99 31.36 600522
20110415 31.45 31.73 31.23 31.47 564548
20110418 31.14 31.18 30.67 31.00 627052
20110419 31.22 31.28 30.85 31.17 451002
20110420 31.53 31.60 31.34 31.48 480078
20110421 31.69 31.98 31.60 31.95 410146
20110425 31.72 32.02 31.58 31.79 381282
20110426 31.85 32.06 31.76 31.85 587682
20110427 31.83 32.29 31.80 32.06 865711
20110428 32.06 32.66 32.06 32.57 758001
20110429 32.51 32.79 32.49 32.71 505122
20110502 32.80 33.57 32.66 33.37 1129839
20110503 33.26 33.39 32.91 33.18 608269
20110504 33.25 33.26 32.92 33.02 654642
20110505 32.87 33.09 32.61 32.75 492494
20110506 33.10 33.23 32.72 33.03 614530
20110509 33.03 33.51 32.98 33.49 347537
20110510 33.61 33.92 33.41 33.64 551708
20110511 33.59 33.84 33.29 33.47 372899
20110512 33.41 33.92 33.31 33.82 448879
20110513 33.89 33.92 33.45 33.59 619305
20110516 33.46 33.99 33.44 33.82 772646
20110517 33.76 34.33 33.73 34.11 1558237
20110518 34.19 34.63 34.04 34.60 499816
20110519 34.74 34.80 34.35 34.68 678307
20110520 34.20 34.20 33.62 33.73 960050
20110523 33.41 33.43 32.91 33.43 881204
20110524 33.39 33.44 33.13 33.20 649336
20110525 33.08 33.30 33.06 33.10 959201
20110526 33.15 33.36 32.53 33.09 1320957
20110527 33.07 33.13 32.99 33.08 917284
20110531 33.02 33.08 32.07 32.60 1791485
20110601 32.56 32.61 31.82 31.89 1429835
20110602 31.89 31.95 31.36 31.44 1073915
20110603 31.24 31.25 30.83 30.88 949969
20110606 30.80 30.87 30.37 30.45 775935
20110607 30.60 30.62 30.30 30.32 862103
20110608 30.27 30.27 29.86 29.89 1395983
20110609 30.06 30.79 29.94 30.65 1193828
20110610 30.45 30.74 30.16 30.24 1182473
20110613 30.30 30.48 30.02 30.25 843426
20110614 30.37 30.88 30.22 30.60 919301
20110615 30.32 30.74 29.92 29.93 1300052
20110616 29.99 30.26 29.95 30.19 866242
20110617 30.44 30.45 30.05 30.11 599143
20110620 29.98 30.32 29.98 30.30 555634
20110621 30.41 30.92 30.31 30.92 1192342
20110622 30.77 30.84 30.38 30.43 841622
20110623 30.03 30.34 29.71 30.32 984457
20110624 30.22 30.32 29.74 29.82 2019851
20110627 29.94 30.30 29.76 30.22 926092
20110628 30.20 30.71 30.20 30.65 590016
20110629 30.68 30.83 30.52 30.68 734019
20110630 30.81 31.06 30.77 30.99 531227
20110701 30.94 31.86 30.85 31.82 959095
20110705 31.76 31.83 31.60 31.76 825174
20110706 31.78 32.11 31.66 31.88 866560
20110707 32.14 32.24 31.90 32.19 483874
20110708 31.81 32.07 31.56 31.73 594056
20110711 31.34 31.44 31.00 31.07 396214
20110712 31.00 31.51 30.95 31.25 624404
20110713 31.36 31.80 31.29 31.47 430897
20110714 31.51 31.64 31.00 31.04 400444
20110715 31.19 31.19 30.73 31.03 530400
20110718 30.85 30.98 30.33 30.44 384582
20110719 30.55 30.60 30.26 30.56 779845
20110720 30.80 30.80 30.22 30.55 821295
20110721 30.77 31.09 30.55 30.98 435127
20110722 31.02 31.02 30.76 30.97 384582
20110725 30.66 30.89 30.57 30.74 389023
20110726 30.66 30.71 29.94 30.02 548059
20110727 29.83 29.97 29.10 29.17 980119
20110728 29.07 29.42 29.07 29.16 638256
20110729 28.88 29.32 28.78 29.17 836416
20110801 29.38 29.38 27.72 28.32 1638784
20110802 28.15 28.45 28.01 28.03 1107855
20110803 27.97 28.04 27.19 27.71 1599871
20110804 27.34 27.51 26.80 26.85 2022520
20110805 27.26 28.03 26.71 27.46 2095905
20110808 26.91 27.25 26.01 26.02 2895100
20110809 26.19 26.89 25.21 26.84 2979376
20110810 26.36 26.58 25.65 25.68 1643119
20110811 25.75 27.29 25.69 27.01 1140001
20110812 27.20 27.52 26.76 27.46 1412708
20110815 27.57 27.99 27.44 27.97 560536
20110816 27.62 27.88 27.43 27.62 1935178
20110817 27.77 27.82 27.34 27.71 1288039
20110818 27.00 27.11 26.17 26.39 876492
20110819 26.08 26.84 25.95 26.30 989953
20110822 26.74 26.83 26.12 26.21 751083
20110823 26.23 27.53 26.05 27.44 995029
20110824 27.34 28.33 27.32 28.29 1319973
20110825 27.98 27.99 24.85 25.41 4304107
20110826 24.77 25.79 24.77 25.77 3323777
20110829 25.96 27.01 25.93 26.98 1359732
20110830 26.86 27.39 26.48 27.17 1047159
20110831 27.39 27.87 27.30 27.63 1427406
20110901 27.66 27.97 27.39 27.54 897429
20110902 26.83 27.13 26.48 26.59 1607907
20110906 25.83 26.28 25.62 26.21 910012
20110907 26.59 27.13 26.41 27.12 662683
20110908 27.02 27.33 26.66 26.79 578830
20110909 26.39 26.49 25.58 25.72 1244896
20110912 25.37 25.76 25.23 25.69 1421802
20110913 25.79 25.96 25.41 25.87 2498992
20110914 26.04 26.77 25.55 26.41 1376862
20110915 26.65 26.72 25.83 26.23 1306967
20110916 26.39 26.85 26.20 26.51 1521939
20110919 26.11 26.56 25.84 26.42 1125937
20110920 26.48 27.07 26.42 26.89 1059214
20110921 27.06 27.09 26.39 26.61 1830388
20110922 25.78 26.42 25.46 26.07 2256421
20110923 25.93 26.64 25.90 26.46 1109441
20110926 26.70 26.95 26.22 26.92 978850
20110927 27.46 28.54 27.36 28.14 1549855
20110928 28.24 28.36 27.26 27.28 1091465
20110929 27.71 28.10 27.24 27.62 967959
20110930 27.38 27.78 27.07 27.08 1286770
20111003 27.04 27.04 25.84 25.87 1369566
20111004 25.46 26.48 25.35 26.46 1456379
20111005 26.47 26.97 26.09 26.91 1126254
20111006 26.84 27.30 26.42 27.29 854790
20111007 27.42 27.44 26.86 27.04 924811
20111010 27.41 28.06 27.38 28.02 853947
20111011 27.87 28.17 27.77 27.90 902910
20111012 28.08 28.24 27.69 27.82 1087598
20111013 27.65 27.72 26.95 27.40 1387375
20111014 27.71 27.86 27.48 27.73 700321
20111017 27.62 27.66 26.99 27.07 752232
20111018 27.02 27.70 26.76 27.32 934709
20111019 27.40 27.84 27.15 27.43 844787
20111020 27.48 27.66 27.15 27.56 886589
20111021 27.87 28.78 27.78 28.62 1376530
20111024 28.58 29.64 28.53 29.51 967772
20111025 29.12 29.59 28.97 29.04 737596
20111026 29.45 29.66 28.90 29.32 1134034
20111027 30.10 30.87 30.05 30.70 1573011
20111028 30.58 31.02 30.41 30.81 1294820
20111031 30.50 30.50 29.87 29.89 843629
20111101 28.68 28.68 27.68 27.80 2096015
20111102 28.24 28.62 28.15 28.48 872269
20111103 28.81 28.82 28.35 28.73 699058
20111104 28.62 28.72 28.23 28.52 749284
20111107 28.47 28.86 28.03 28.80 731173
20111108 28.96 29.44 28.82 29.41 670733
20111109 28.71 28.91 27.67 28.06 1252281
20111110 28.43 28.69 28.15 28.41 692740
20111111 28.71 29.07 28.47 28.50 994307
20111114 28.35 28.72 28.23 28.42 988831
20111115 28.27 28.87 28.27 28.70 819305
20111116 28.36 28.86 28.14 28.22 1138772
20111117 28.16 28.42 27.76 27.91 1308825
20111118 28.18 28.18 27.01 27.56 1432126
20111121 27.05 27.93 27.05 27.85 1452974
20111122 26.50 27.39 26.10 26.94 2045683
20111123 26.19 26.88 26.17 26.67 1456238
20111125 26.67 27.23 26.56 26.68 505419
20111128 27.35 27.65 27.11 27.65 1277341
20111129 27.66 27.93 27.27 27.29 1182365
20111130 28.30 28.71 28.10 28.65 1378846
20111201 28.69 29.35 28.64 29.01 953662
20111202 29.23 29.39 28.51 28.61 739702
20111205 29.04 29.22 28.68 28.86 588813
20111206 28.89 28.95 28.51 28.73 568702
20111207 28.65 28.72 28.21 28.53 779503
20111208 28.42 28.42 27.72 27.74 1031792
20111209 27.90 28.08 27.75 27.86 1415068
20111212 27.67 27.75 27.33 27.45 827097
20111213 27.53 27.77 27.10 27.28 1161516
20111214 27.20 27.23 26.85 27.06 849630
20111215 27.50 27.66 27.03 27.13 420445
20111216 27.31 27.41 27.08 27.11 1181101
20111219 27.07 27.21 26.74 26.80 969246
20111220 27.17 27.85 27.12 27.53 625245
20111221 27.50 27.63 27.18 27.59 855632
20111222 27.62 28.02 27.59 27.91 556698
20111223 28.02 28.11 27.91 28.07 290827
20111227 28.03 28.48 28.03 28.34 471198
20111228 28.29 28.46 28.09 28.15 1093811
20111229 28.23 28.49 28.15 28.24 568175
20111230 28.29 28.35 28.04 28.04 262607
20120103 28.45 28.66 28.23 28.49 700216
20120104 28.37 28.40 27.94 28.01 513737
20120105 27.81 27.97 27.54 27.85 1155514
20120106 27.90 28.22 27.67 28.09 591972
20120109 28.13 28.29 27.95 28.23 496028
20120110 28.44 28.54 28.24 28.29 481766
20120111 28.28 29.06 28.16 29.02 859187
20120112 29.13 29.66 29.12 29.56 1037359
20120113 29.30 29.52 28.79 28.86 1086437
20120117 29.14 29.48 28.99 29.06 804236
20120118 28.46 29.51 27.89 28.96 1740397
20120119 29.02 29.81 28.96 29.64 923472
20120120 29.73 30.10 29.63 29.90 894423
20120123 30.03 30.38 29.92 30.14 718768
20120124 30.07 30.60 29.77 30.49 684476
20120125 30.42 30.86 30.06 30.61 1484518
20120126 30.69 30.76 30.50 30.60 600477
20120127 30.53 30.77 30.40 30.64 501061
20120130 30.41 30.53 30.15 30.44 398081
20120131 30.63 30.98 30.43 30.70 449047
20120201 30.99 31.16 30.90 31.04 908161
20120202 31.03 31.03 30.70 30.81 283355
20120203 31.17 31.35 31.08 31.12 660147
20120206 30.94 30.99 30.77 30.86 480927
20120207 30.79 30.94 30.67 30.84 373751
20120208 30.80 30.93 30.64 30.72 467608
20120209 30.75 30.80 30.53 30.60 516897
20120210 30.37 30.52 30.14 30.34 566290
20120213 30.55 30.64 30.41 30.51 559578
20120214 30.58 31.02 30.58 30.93 718768
20120215 31.05 31.12 30.90 31.06 499908
20120216 31.09 31.73 31.09 31.69 682379
20120217 31.80 31.95 31.37 31.51 544897
20120221 31.56 31.91 31.35 31.51 404478
20120222 31.56 31.67 31.18 31.28 546994
20120223 30.31 31.81 30.02 30.70 1219725
20120224 30.68 30.99 30.52 30.65 800566
20120227 30.56 30.79 30.35 30.57 534200
20120228 30.62 30.98 30.62 30.76 496028
20120229 30.76 30.93 30.33 30.44 668327
20120301 30.46 30.51 29.89 29.97 1122407
20120302 29.97 30.21 29.51 29.59 969823
20120305 29.63 29.86 29.30 29.38 1233043
20120306 29.24 29.28 29.06 29.16 517840
20120307 29.17 29.31 29.04 29.12 499488
20120308 29.38 29.57 29.29 29.52 917914
20120309 29.52 29.68 29.48 29.60 1170017
20120312 29.49 29.73 29.37 29.56 922003
20120313 29.67 30.07 29.61 30.03 1241118
20120314 30.08 30.62 30.04 30.56 1069553
20120315 30.65 30.82 30.46 30.77 679233
20120316 30.88 30.98 30.79 30.86 812626
20120319 30.71 30.98 30.70 30.84 544267
20120320 30.78 30.82 30.52 30.58 426815
20120321 30.60 30.67 30.45 30.51 531054
20120322 30.27 30.53 30.18 30.32 392628
20120323 30.30 30.41 30.20 30.28 371968
20120326 30.46 31.07 30.46 31.03 798888
20120327 31.09 31.26 30.89 31.10 501376
20120328 31.07 31.57 31.07 31.48 922213
20120329 31.28 31.53 31.04 31.41 887082
20120330 31.58 31.94 31.45 31.85 1286946
20120402 31.86 32.01 31.66 31.93 671368
20120403 31.88 32.05 31.59 31.74 471069
20120404 31.42 31.65 31.39 31.44 544792
20120405 31.31 31.51 31.19 31.48 461841
20120409 31.09 31.18 30.93 31.14 518777
20120410 31.23 31.42 30.82 30.82 905771
20120411 31.03 31.27 30.95 31.15 689719
20120412 31.25 31.80 31.24 31.68 581327
20120413 31.55 31.73 31.35 31.50 784431
20120416 31.60 31.60 31.17 31.23 496952
20120417 31.48 31.85 31.32 31.75 727311
20120418 31.70 31.84 31.62 31.80 526922
20120419 31.81 31.85 31.38 31.45 524520
20120420 31.55 31.77 31.38 31.54 490374
20120423 31.26 31.32 30.84 31.04 550939
20120424 31.12 31.31 30.90 31.14 462493
20120425 31.41 31.66 31.27 31.52 551044
20120426 31.66 31.83 31.46 31.81 626020
20120427 31.91 32.59 31.91 32.55 1199933
20120430 32.42 32.77 32.42 32.65 1022621
20120501 32.54 33.16 32.35 33.06 1137905
20120502 33.02 33.07 32.79 33.00 830691
20120503 32.94 33.09 32.76 32.84 702249
20120504 32.63 32.69 32.12 32.13 703711
20120507 31.94 32.22 31.94 32.08 452886
20120508 31.88 32.41 31.83 32.39 798215
20120509 32.07 32.50 31.21 32.26 644607
20120510 32.44 32.54 32.01 32.10 523163
20120511 31.99 32.39 31.80 32.09 356711
20120514 31.79 32.02 31.60 31.82 391484
20120515 31.93 32.05 31.75 32.04 536007
20120516 32.20 32.24 31.99 32.11 599601
20120517 32.03 32.23 31.40 31.40 617562
20120518 31.51 31.51 29.51 30.88 678336
20120521 30.97 31.31 30.64 31.29 572137
20120522 31.39 31.60 31.08 31.27 365483
20120523 31.04 31.32 30.77 31.29 814505
20120524 31.99 32.62 31.60 32.03 1315843
20120525 32.25 32.63 32.19 32.60 778374
20120529 32.77 32.96 32.46 32.89 827036
20120530 32.55 32.67 32.23 32.31 879665
20120531 32.14 32.32 31.57 31.83 1542234
20120601 31.28 31.44 31.12 31.22 650038
20120604 31.26 31.37 30.80 31.02 571615
20120605 30.96 31.41 30.85 31.37 554908
20120606 31.51 31.59 31.31 31.59 706740
20120607 31.86 31.94 31.46 31.52 494029
20120608 31.34 31.84 31.31 31.78 376134
20120611 32.02 32.02 31.37 31.42 513347
20120612 31.45 31.64 31.21 31.64 393573
20120613 31.43 31.67 31.26 31.38 992547
20120614 31.46 31.62 31.16 31.35 815967
20120615 31.27 31.68 31.26 31.62 1141769
20120618 31.61 32.56 31.53 32.41 689092
20120619 32.56 32.95 32.47 32.81 332276
20120620 32.89 32.95 32.43 32.77 362872
20120621 32.78 32.95 32.15 32.18 483273
20120622 32.32 32.76 32.12 32.61 1623162
20120625 32.18 32.33 31.84 31.88 678441
20120626 31.89 31.99 31.58 31.68 876428
20120627 31.77 32.54 31.70 32.22 342510
20120628 32.09 32.37 31.87 32.19 504575
20120629 32.84 33.23 32.53 33.01 567021
20120702 33.52 33.57 32.99 33.41 942111
20120703 33.41 34.15 33.41 33.68 998708
20120705 33.61 33.79 33.42 33.77 562844
20120706 33.61 33.61 33.09 33.38 471786
20120709 33.48 33.59 33.09 33.53 538950
20120710 33.63 33.84 33.20 33.35 559335
20120711 33.33 33.59 33.17 33.52 376288
20120712 33.18 33.30 32.61 32.93 607801
20120713 32.97 33.24 32.84 33.18 372543
20120716 33.09 33.15 32.79 33.05 449923
20120717 33.22 33.60 32.79 33.53 492356
20120718 33.39 33.89 33.33 33.67 571296
20120719 33.59 33.82 33.43 33.70 329486
20120720 33.60 33.66 33.25 33.43 687885
20120723 32.95 32.95 32.47 32.75 322829
20120724 32.74 32.83 31.88 32.16 375040
20120725 32.29 32.70 31.95 32.66 435778
20120726 33.00 33.18 32.74 33.00 485492
20120727 33.31 33.93 33.11 33.88 650547
20120730 33.85 34.09 33.59 33.73 335934
20120731 33.67 33.67 32.75 32.79 903798
20120801 33.01 33.22 32.39 32.60 638691
20120802 32.46 32.47 31.88 32.40 838275
20120803 32.90 33.28 32.78 33.11 370671
20120806 33.30 33.47 33.14 33.34 413417
20120807 33.40 33.81 33.40 33.49 464275
20120808 33.41 33.52 33.31 33.44 508893
20120809 33.42 33.59 33.13 33.16 418409
20120810 33.22 34.06 33.09 34.01 797193
20120813 33.94 34.10 33.76 34.00 426002
20120814 34.07 34.19 33.91 34.01 393760
20120815 34.03 34.50 34.03 34.38 333958
20120816 34.36 34.60 34.13 34.53 252002
20120817 34.49 34.76 34.32 34.74 429746
20120820 34.73 34.98 34.63 34.78 427978
20120821 34.80 35.02 34.58 34.73 618930
20120822 34.69 34.87 34.34 34.53 571088
20120823 31.84 33.46 31.84 32.84 2610509
20120824 32.74 32.98 32.58 32.75 813522
20120827 32.94 33.03 32.71 32.84 552679
20120828 32.82 32.95 32.64 32.75 361311
20120829 32.74 33.14 32.69 33.04 374000
20120830 32.82 32.93 32.60 32.72 300885
20120831 32.89 33.12 32.60 32.66 585336
20120904 32.57 32.84 32.42 32.59 805306
20120905 32.73 32.84 32.34 32.62 647115
20120906 32.76 33.21 32.58 33.09 759960
20120907 33.08 33.10 32.84 32.92 712950
20120910 32.83 33.08 32.74 32.86 548831
20120911 32.92 33.09 32.92 33.02 618410
20120912 33.04 33.30 33.01 33.13 554759
20120913 33.20 33.34 33.03 33.22 866564
20120914 33.32 33.41 33.00 33.07 803745
20120917 33.25 33.41 32.95 33.01 615914
20120918 33.03 33.21 32.88 33.08 574832
20120919 33.03 33.15 32.85 32.87 708061
20120920 33.02 33.50 32.83 33.48 1044515
20120921 33.63 33.91 33.57 33.72 794177
20120924 33.52 33.91 33.48 33.76 465419
20120925 33.67 33.83 33.53 33.54 422778
20120926 33.51 33.58 33.06 33.09 399585
20120927 33.06 33.31 32.88 33.28 512949
20120928 33.11 33.21 32.84 32.92 578368
20121001 33.08 33.33 32.89 32.95 598961
20121002 32.97 33.15 32.73 32.95 604577
20121003 33.01 33.29 32.75 33.25 705773
20121004 33.36 33.86 33.01 33.86 941447
20121005 33.95 34.30 33.94 34.03 878629
20121008 33.92 34.32 33.87 34.29 607697
20121009 34.20 34.23 33.46 33.49 575476
20121010 33.41 33.58 33.08 33.24 537353
20121011 33.50 33.80 33.38 33.48 272872
20121012 33.60 33.69 33.10 33.16 277637
20121015 33.16 33.43 33.15 33.39 367351
20121016 33.59 33.78 33.24 33.49 605829
20121017 33.53 33.55 33.10 33.21 441215
20121018 32.88 32.88 31.55 32.74 2213640
20121019 32.56 32.61 32.13 32.33 810950
20121022 32.24 32.67 32.22 32.41 598371
20121023 32.12 32.28 31.87 32.13 670266
20121024 32.31 32.39 32.07 32.31 460899
20121025 32.61 32.95 32.48 32.51 560869
20121026 32.46 32.94 32.28 32.33 794167
20121031 32.55 32.70 32.16 32.24 501923
20121101 32.30 32.83 32.23 32.82 884814
20121102 33.06 33.23 32.69 32.70 1184724
20121105 32.54 33.23 32.53 33.19 421532
20121106 33.17 33.85 33.15 33.65 654416
20121107 33.47 33.54 32.92 33.23 748999
20121108 33.13 33.42 32.93 32.93 618986
20121109 32.90 33.38 32.87 33.05 382373
20121112 33.09 33.11 32.88 33.02 472294
20121113 33.02 33.49 33.02 33.16 412416
20121114 33.27 33.68 32.83 32.88 553410
20121115 32.88 33.41 32.47 33.37 877873
20121116 33.62 34.31 33.11 34.03 1217357
20121119 34.36 34.81 34.27 34.77 949354
20121120 31.69 32.90 30.27 31.84 3364695
20121121 31.96 32.57 31.73 32.34 1052743
20121123 32.40 32.66 32.33 32.66 355852
20121126 32.63 32.64 32.29 32.46 651308
20121127 32.57 32.69 32.30 32.47 768579
20121128 32.36 32.62 32.31 32.51 383512
20121129 32.66 32.82 32.40 32.43 459241
20121130 32.58 32.92 32.35 32.92 871968
20121203 33.09 33.21 32.78 32.83 932053
20121204 32.91 33.01 32.04 32.19 1139763
20121205 32.28 32.34 31.85 32.10 1225230
20121206 32.13 32.19 31.88 32.07 389728
20121207 32.12 32.18 31.89 32.11 370874
20121210 32.04 32.20 31.85 32.19 583867
20121211 32.29 32.51 32.09 32.23 694818
20121212 32.22 32.70 32.17 32.42 527925
20121213 32.40 32.52 32.13 32.26 231501
20121214 32.19 32.34 32.08 32.27 368193
20121217 32.34 32.78 32.33 32.67 436694
20121218 32.66 32.99 32.62 32.95 401515
20121219 32.99 33.17 32.84 32.92 526963
20121220 33.05 33.39 33.05 33.14 966958
20121221 32.87 33.12 32.57 33.10 1047942
20121224 33.01 33.22 32.95 33.10 182498
20121226 33.20 33.20 32.88 32.90 499212
20121227 32.87 33.09 32.69 32.87 588242
20121228 32.76 33.12 32.76 32.81 511798
20121231 32.76 33.21 32.62 33.18 560285
20130102 33.62 34.00 33.38 33.64 644880
20130103 33.44 33.71 33.30 33.67 670980
20130104 33.75 33.78 33.57 33.65 576379
20130107 33.48 34.09 33.29 34.06 514583
20130108 34.01 34.19 33.94 34.08 798182
20130109 34.12 34.57 34.04 34.42 478063
20130110 34.48 34.66 34.42 34.51 945810
20130111 34.42 34.79 34.23 34.40 493950
20130114 34.29 34.58 34.29 34.52 261006
20130115 33.37 33.83 33.36 33.73 827171
20130116 33.66 33.82 33.55 33.74 549865
20130117 33.87 34.19 33.80 34.09 475690
20130118 34.21 34.41 34.09 34.37 491474
20130122 34.31 34.81 34.22 34.70 678305
20130123 34.83 35.11 34.70 35.07 640650
20130124 35.06 35.54 35.06 35.39 507774
20130125 35.57 35.83 35.42 35.52 485697
20130128 35.51 35.71 35.31 35.33 492816
20130129 35.41 35.49 35.20 35.24 425037
20130130 35.26 35.36 35.09 35.11 402031
20130131 35.17 35.24 35.00 35.02 503751
20130201 35.34 35.93 35.29 35.73 722562
20130204 35.67 36.15 35.50 35.54 588655
20130205 35.69 35.95 35.55 35.68 361487
20130206 35.62 36.00 35.62 36.00 323523
20130207 36.05 36.18 35.82 36.12 323420
20130208 36.23 36.42 36.05 36.17 890926
20130211 36.17 36.26 35.73 35.93 658188
20130212 35.96 36.28 35.94 36.19 766613
20130213 36.28 36.50 35.90 36.01 1264690
20130214 35.91 36.08 35.74 35.94 803237
20130215 36.00 36.08 35.80 36.08 521908
20130219 36.06 36.42 35.95 36.08 755472
20130220 36.01 36.18 35.87 35.91 539343
20130221 34.41 36.12 33.94 34.60 1487628
20130222 34.85 35.18 34.61 34.93 438345
20130225 35.11 35.29 34.68 34.68 527891
20130226 34.71 34.89 34.37 34.69 564721
20130227 34.78 35.37 34.78 35.07 427616
20130228 35.18 35.45 35.11 35.23 313310
20130301 35.14 35.37 34.81 35.33 438861
20130304 35.24 35.26 34.83 35.21 627961
20130305 35.31 35.60 35.21 35.36 448352
20130306 35.40 35.59 35.23 35.32 215820
20130307 35.41 35.61 35.33 35.44 366955
20130308 35.53 35.75 35.49 35.72 266886
20130311 35.69 36.06 35.67 36.03 503648
20130312 35.95 36.18 35.94 36.04 416887
20130313 36.07 36.26 35.87 36.23 521289
20130314 36.25 36.36 36.15 36.30 498490
20130315 36.16 36.25 35.69 36.07 1390963
20130318 35.78 36.11 35.67 35.88 418331
20130319 36.58 36.86 36.22 36.42 1155233
20130320 36.77 37.07 36.76 36.82 1028444
20130321 36.63 36.80 36.34 36.46 695121
20130322 36.50 36.74 36.48 36.58 591956
20130325 36.69 36.79 36.27 36.35 751242
20130326 36.52 36.75 36.30 36.34 869365
20130327 36.26 36.53 36.19 36.50 507981
20130328 36.48 36.92 36.35 36.87 446288
20130401 36.95 37.01 36.53 36.63 562142
20130402 36.73 37.08 36.50 36.51 555849
20130403 36.46 36.54 35.70 35.87 1151829
20130404 35.85 36.08 35.65 36.08 658497
20130405 35.75 35.78 35.58 35.73 476309
20130408 35.64 36.18 35.64 36.15 464652
20130409 35.35 35.98 34.92 35.47 1391892
20130410 35.54 35.94 35.26 35.75 1317399
20130411 35.89 36.41 35.68 36.31 904594
20130412 36.27 36.52 36.18 36.30 998474
20130415 36.51 36.68 35.70 35.70 950610
20130416 35.80 36.32 35.63 36.30 549926
20130417 36.14 36.31 35.66 35.76 1148435
20130418 35.76 35.78 35.37 35.51 562252
20130419 35.64 36.24 35.47 36.22 486449
20130422 36.23 36.24 35.87 36.09 388975
20130423 36.15 36.36 35.80 36.30 427903
20130424 36.32 36.67 36.12 36.66 754222
20130425 36.69 36.95 36.69 36.73 669998
20130426 36.67 36.79 36.23 36.48 423075
20130429 36.48 36.74 36.48 36.70 226791
20130430 36.62 36.96 36.45 36.95 511100
20130501 36.99 37.00 36.64 36.67 438380
20130502 36.63 37.22 36.53 37.15 612992
20130503 37.31 37.64 37.24 37.42 667533
20130506 37.37 37.58 37.35 37.47 271984
20130507 37.34 37.63 37.09 37.52 555781
20130508 37.57 37.85 37.28 37.83 498672
20130509 37.62 37.96 37.34 37.77 647195
20130510 37.84 37.94 37.66 37.77 819445
20130513 37.65 37.76 37.39 37.43 496104
20130514 37.08 37.66 36.98 37.65 518290
20130515 37.51 37.92 37.41 37.88 418659
20130516 37.86 37.96 37.62 37.70 379730
20130517 37.87 37.87 37.49 37.66 814823
20130520 37.71 37.93 37.62 37.77 708104
20130521 37.74 38.19 37.73 38.19 785961
20130522 38.16 38.77 37.86 37.97 1017476
20130523 36.94 38.58 36.94 38.51 1012443
20130524 38.50 38.50 37.61 38.16 623469
20130528 38.56 38.85 38.20 38.65 540374
20130529 38.22 38.36 37.75 37.90 796027
20130530 37.78 38.32 37.78 38.05 665581
20130531 37.93 38.35 37.69 38.05 1075612
20130603 38.02 38.17 37.56 38.17 472275
20130604 38.26 38.30 37.76 37.96 600666
20130605 37.93 37.95 37.29 37.39 776511
20130606 37.46 37.49 36.90 37.40 805374
20130607 37.57 37.95 37.55 37.95 645860
20130610 38.04 38.44 37.83 38.20 738302
20130611 38.01 38.25 37.50 38.04 652228
20130612 38.28 38.30 37.60 37.65 384455
20130613 37.52 38.11 37.45 38.02 515825
20130614 37.87 38.09 37.65 37.74 480595
20130617 38.07 38.30 37.94 38.17 730804
20130618 38.19 38.26 37.79 38.05 620798
20130619 38.20 38.24 37.24 37.30 938284
20130620 36.90 36.96 36.19 36.32 1104680
20130621 36.46 36.75 36.21 36.43 1507829
20130624 36.16 36.48 35.91 36.26 668868
20130625 36.57 36.57 35.93 36.31 631583
20130626 36.45 36.83 36.15 36.22 716321
20130627 36.43 36.81 36.25 36.59 738507
20130628 36.46 36.86 36.17 36.61 975158
20130701 36.77 37.06 36.63 36.73 850259
20130702 36.72 36.94 36.52 36.86 983786
20130703 36.81 37.00 36.60 36.74 553726
20130705 37.14 37.39 36.59 36.97 837831
20130708 37.06 37.44 37.01 37.31 562560
20130709 37.63 37.94 37.40 37.71 739413
20130710 37.78 38.24 37.59 38.23 784111
20130711 38.62 38.62 38.36 38.50 608182
20130712 38.57 38.79 38.39 38.76 359222
20130715 38.98 39.13 38.74 38.96 523593
20130716 38.86 39.04 38.78 38.86 508966
20130717 38.99 39.09 38.72 38.94 523082
20130718 38.94 39.42 38.82 39.37 470303
20130719 39.40 39.62 39.16 39.45 443402
20130722 39.63 39.73 39.34 39.57 392056
20130723 39.57 39.70 39.18 39.50 431537
20130724 39.56 39.78 39.11 39.23 484111
20130725 39.25 39.65 39.13 39.64 433276
20130726 39.50 39.86 39.20 39.68 462734
20130729 39.51 39.68 39.38 39.62 291408
20130730 39.79 40.10 39.68 39.83 580156
20130731 40.00 40.33 39.79 39.98 589566
20130801 40.22 40.82 39.87 40.71 474394
20130802 40.91 40.94 40.44 40.91 553460
20130805 40.89 40.89 40.49 40.84 435935
20130806 40.72 40.93 40.59 40.87 540163
20130807 40.87 40.98 40.65 40.86 457722
20130808 40.96 41.39 40.92 41.33 395124
20130809 41.36 41.47 41.06 41.15 431844
20130812 40.97 41.50 40.88 41.37 489635
20130813 41.45 41.67 41.02 41.65 432560
20130814 41.64 41.74 41.31 41.40 528605
20130815 41.23 41.29 40.62 40.66 477974
20130816 40.62 40.93 40.43 40.59 613603
20130819 40.70 40.96 40.54 40.54 513365
20130820 40.57 41.04 40.30 40.93 565734
20130821 40.82 40.97 40.45 40.72 928536
20130822 39.41 40.19 39.11 39.74 1355778
20130823 39.99 40.27 39.81 40.09 724479
20130826 40.12 40.28 39.52 39.55 717524
20130827 39.16 39.27 39.00 39.07 779406
20130828 39.09 39.29 38.89 38.91 467541
20130829 38.78 39.38 38.48 39.09 497408
20130830 39.07 39.08 38.84 38.99 518888
20130903 39.52 39.78 38.83 38.94 763450
20130904 38.88 39.18 38.80 39.12 567268
20130905 39.09 39.35 39.03 39.18 393590
20130906 39.22 39.45 38.68 39.14 485646
20130909 39.19 39.36 38.99 39.36 438799
20130910 39.51 39.98 39.35 39.74 398704
20130911 39.73 40.10 39.56 40.07 586907
20130912 40.00 40.22 39.96 40.08 524207
20130913 40.09 40.19 39.85 40.02 350528
20130916 40.08 40.41 40.07 40.32 486873
20130917 40.41 40.45 40.04 40.36 369042
20130918 40.40 40.57 39.88 40.39 401261
20130919 40.37 40.48 40.07 40.28 406375
20130920 40.32 40.37 39.72 39.87 728878
20130923 39.74 39.86 39.60 39.82 325468
20130924 39.93 39.95 39.33 39.45 740027
20130925 39.46 39.69 39.22 39.24 441970
20130926 39.30 39.46 39.13 39.40 470917
20130927 39.17 39.36 38.95 39.08 473883
20130930 38.96 39.35 38.67 39.29 592430
20131001 35.77 39.62 35.77 39.46 561029
20131002 39.32 39.32 38.97 39.11 578417
20131003 39.01 39.09 38.60 38.99 966791
20131004 39.03 39.44 38.92 39.27 865734
20131007 39.04 39.26 38.90 39.02 454142
20131008 39.02 39.19 38.71 38.71 492806
20131009 38.95 39.85 38.87 39.70 1339908
20131010 39.94 40.25 39.46 39.73 815578
20131011 39.50 39.79 39.36 39.65 600121
20131014 39.47 39.79 39.25 39.72 614078
20131015 39.49 39.62 38.94 39.09 950557
20131016 39.24 39.74 39.16 39.72 863152
20131017 39.59 40.30 39.35 40.22 538489
20131018 40.41 40.73 40.22 40.72 571292
20131021 41.34 41.34 40.58 40.64 566708
20131022 40.72 40.98 40.51 40.66 346768
20131023 40.62 40.73 40.44 40.69 356752
20131024 40.69 40.85 40.58 40.72 286868
20131025 40.73 40.90 40.63 40.82 316818
20131028 40.80 41.01 40.50 40.96 430608
20131029 41.10 41.52 41.10 41.52 679784
20131030 41.46 41.72 41.40 41.54 506095
20131031 41.58 41.86 41.19 41.73 757308
20131101 41.74 41.92 41.51 41.86 483785
20131104 41.85 42.42 41.82 42.38 581886
20131105 42.38 42.40 41.86 42.00 728784
20131106 42.15 42.35 42.06 42.31 409113
20131107 42.47 42.71 41.93 42.03 522496
20131108 42.14 42.48 41.87 42.46 532988
20131111 42.33 42.49 42.22 42.45 328024
20131112 42.25 42.65 41.99 42.45 595130
20131113 42.96 42.96 42.30 42.91 510271
20131114 42.98 43.51 42.89 43.46 843083
20131115 43.39 43.57 42.87 42.88 2394475
20131118 43.01 43.03 42.22 42.35 1043362
20131119 42.30 42.46 41.97 42.09 766273
20131120 41.49 42.13 41.01 41.82 1082276
20131121 41.42 42.16 40.31 40.36 1576044
20131122 39.75 40.97 39.75 40.96 1221534
20131125 41.11 41.30 40.76 41.18 729905
20131126 41.16 41.29 40.47 40.81 843083
20131127 40.92 41.11 40.40 40.59 574857
20131129 40.74 40.96 40.47 40.73 239193
20131202 40.70 40.85 40.50 40.58 550510
20131203 40.37 40.57 40.07 40.56 633128
20131204 40.47 40.55 39.80 40.27 508438
20131205 40.24 40.27 40.01 40.22 575570
20131206 40.63 41.00 40.47 40.99 540527
20131209 41.11 41.23 40.70 40.77 658799
20131210 40.64 41.20 40.61 41.03 854289
20131211 41.14 41.30 40.03 40.04 811198
20131212 39.84 39.99 39.57 39.76 553872
20131213 39.82 40.06 39.42 39.60 360521
20131216 39.82 39.98 39.42 39.62 605521
20131217 39.70 40.07 39.26 39.41 592379
20131218 39.38 39.90 38.97 39.88 651362
20131219 39.86 39.93 39.54 39.78 650446
20131220 39.92 39.92 39.64 39.76 929674
20131223 39.97 40.41 39.82 40.03 873950
20131224 40.18 40.51 39.93 40.14 363170
20131226 40.15 40.43 40.03 40.14 380590
20131227 40.16 40.45 40.16 40.34 493259
20131230 40.26 40.47 40.26 40.42 446398
20131231 40.46 40.51 40.29 40.44 509966
20140102 40.34 40.52 39.89 40.05 588712
20140103 40.19 40.70 40.08 40.57 685184
20140106 40.53 40.54 40.01 40.20 883119
20140107 40.44 40.98 40.29 40.82 523922
20140108 40.97 41.20 40.52 40.66 664484
20140109 39.57 40.73 39.52 40.69 949842
20140110 40.59 40.77 40.11 40.35 695739
20140113 40.32 40.55 39.77 39.92 515513
20140114 40.09 40.51 39.78 40.28 550929
20140115 40.46 40.61 40.27 40.39 365730
20140116 40.29 40.66 40.29 40.60 534286
20140117 40.64 40.70 40.33 40.38 663164
20140121 40.54 40.77 40.41 40.73 497652
20140122 40.91 41.08 40.80 40.90 527893
20140123 40.78 40.95 40.02 40.09 702437
20140124 39.87 40.15 39.21 39.41 1093130
20140127 39.30 39.42 39.11 39.27 1023922
20140128 39.21 39.81 39.21 39.53 1470226
20140129 39.33 39.66 39.11 39.40 877995
20140130 39.68 40.00 39.61 39.68 495927
20140131 39.21 39.51 38.96 39.38 758047
20140203 39.48 39.58 38.34 38.48 1531519
20140204 38.55 38.85 38.27 38.68 1027677
20140205 38.53 39.02 38.21 38.81 801988
20140206 38.83 39.00 38.49 38.94 562294
20140207 39.08 39.36 38.71 39.11 827560
20140210 39.11 39.74 38.84 39.71 792854
20140211 39.71 40.41 39.59 40.02 784229
20140212 40.02 40.35 39.47 39.50 1309788
20140213 39.37 39.93 38.95 39.80 887636
20140214 39.81 40.13 39.67 39.71 692390
20140218 39.68 40.11 39.40 39.40 916354
20140219 39.33 39.76 39.09 39.16 1253873
20140220 39.05 40.15 38.75 39.96 971762
20140221 39.93 40.39 39.63 40.13 935229
20140224 40.14 40.48 40.06 40.23 674632
20140225 40.26 40.48 40.05 40.09 494202
20140226 40.02 40.31 39.83 39.97 328690
20140227 39.93 40.25 39.79 40.25 459395
20140228 40.35 40.67 40.21 40.56 841767
20140303 40.28 40.35 39.52 40.23 1545523
20140304 40.55 41.54 40.55 41.07 1430345
20140305 41.11 41.11 40.79 41.00 405002
20140306 41.19 41.43 41.05 41.39 525559
20140307 41.40 41.56 41.17 41.39 632112
20140310 41.36 41.39 41.08 41.25 357815
20140311 41.34 42.07 40.94 41.59 1464543
20140312 41.32 42.01 41.31 41.79 1138289
20140313 41.84 41.96 41.17 41.20 1027981
20140314 41.13 41.25 40.51 40.55 918181
20140317 40.75 41.34 40.68 40.94 496435
20140318 41.00 41.28 40.94 41.18 408351
20140319 41.27 42.01 40.82 41.03 1063296
20140320 41.00 41.40 40.73 41.00 409873
20140321 41.32 41.34 40.50 40.54 689650
20140324 40.60 40.77 39.95 40.40 713498
20140325 40.57 40.72 40.11 40.39 541593
20140326 40.45 40.86 40.35 40.45 424588
20140327 40.58 40.66 40.10 40.20 335692
20140328 40.30 40.70 40.23 40.43 425704
20140331 40.69 41.24 40.47 41.15 593347
20140401 41.33 41.56 41.00 41.52 605524
20140402 41.61 42.01 41.50 41.68 771037
20140403 41.87 42.47 41.67 42.38 1614529
20140404 42.50 42.86 41.64 41.85 673414
20140407 41.80 42.16 41.13 41.21 520485
20140408 41.16 41.72 41.01 41.56 584620
20140409 41.55 42.61 41.25 42.59 1613739
20140410 42.53 42.60 41.17 41.17 1430833
20140411 41.03 41.41 40.42 40.42 717083
20140414 40.61 40.87 40.25 40.72 519330
20140415 40.83 41.16 40.02 40.96 759805
20140416 41.34 41.41 40.20 40.38 982404
20140417 40.47 40.81 40.19 40.63 624670
20140421 40.69 40.89 40.28 40.88 404394
20140422 40.89 41.15 40.79 40.80 421766
20140423 40.68 41.04 40.44 40.79 538923
20140424 40.94 40.94 40.45 40.53 436613
20140425 40.48 40.74 40.29 40.51 317435
20140428 40.53 40.97 40.05 40.61 324909
20140429 40.60 40.85 40.47 40.61 251484
20140430 40.50 40.59 40.03 40.30 646890
20140501 40.14 40.67 39.97 40.42 446712
20140502 39.74 40.63 38.91 40.06 390356
20140505 39.80 40.33 39.62 40.16 643557
20140506 40.04 40.31 39.88 39.89 746271
20140507 39.98 40.21 39.70 40.10 443177
20140508 39.99 40.52 39.93 40.12 398536
20140509 40.05 40.98 39.83 40.94 690420
20140512 41.12 41.45 41.02 41.13 403788
20140513 41.17 41.29 40.93 41.08 452469
20140514 41.01 41.13 40.70 40.79 362581
20140515 40.74 40.74 40.26 40.47 478628
20140516 40.52 40.72 40.25 40.72 520037
20140519 40.56 41.00 40.56 40.81 744453
20140520 40.60 40.75 40.09 40.26 1539102
20140521 40.39 40.83 40.20 40.62 930491
20140522 38.06 39.75 36.66 38.84 3179303
20140523 38.71 38.99 38.24 38.69 1862497
20140527 38.92 39.06 38.51 38.71 1617577
20140528 38.68 38.88 38.41 38.60 1306404
20140529 38.65 38.84 38.54 38.66 625882
20140530 38.58 38.89 38.58 38.77 2049241
20140602 38.79 38.86 38.63 38.74 589826
20140603 38.66 38.85 38.63 38.81 703852
20140604 38.74 38.84 38.60 38.67 1008360
20140605 38.93 38.93 38.58 38.61 817272
20140606 38.76 38.90 38.56 38.87 838785
20140609 38.92 39.25 38.81 39.21 581039
20140610 39.00 39.11 38.87 38.96 417019
20140611 38.78 38.84 38.52 38.64 575484
20140612 38.65 38.82 38.26 38.38 1037649
20140613 38.41 38.59 38.22 38.33 727385
20140616 39.13 39.15 38.20 38.45 1299132
20140617 38.53 38.68 38.37 38.59 479638
20140618 38.59 38.94 38.46 38.89 684663
20140619 38.93 39.05 38.77 39.03 589321
20140620 39.05 39.41 38.94 39.39 1131476
20140623 39.45 39.64 39.38 39.45 637093
20140624 39.39 40.04 39.39 39.70 703044
20140625 39.77 40.06 39.73 39.92 433179
20140626 40.01 40.08 39.70 39.72 726577
20140627 39.60 39.75 39.33 39.54 2380513
20140630 41.52 41.52 39.04 39.12 1411542
20140701 39.24 39.55 39.00 39.25 1287012
20140702 39.19 39.39 39.00 39.14 836361
20140703 39.23 39.42 39.20 39.36 587503
20140707 38.96 39.25 38.91 39.23 767178
20140708 39.02 39.18 38.91 39.16 538014
20140709 39.29 39.52 39.03 39.18 481734
20140710 38.89 38.97 38.72 38.92 413805
20140711 38.84 39.12 38.62 39.10 509368
20140714 39.34 39.41 38.89 38.97 307791
20140715 38.88 39.15 38.70 39.10 493692
20140716 39.27 39.46 39.03 39.43 617693
20140717 39.20 39.37 38.44 38.49 743301
20140718 38.46 38.95 38.23 38.89 685823
20140721 38.84 39.17 38.28 39.05 743804
20140722 39.12 39.69 39.12 39.38 803593
20140723 39.51 39.66 39.23 39.53 462139
20140724 39.71 39.94 39.39 39.86 628043
20140725 39.87 39.87 39.18 39.22 809924
20140728 39.22 39.49 38.91 39.47 495099
20140729 39.54 39.54 39.14 39.16 350297
20140730 39.31 39.51 38.93 39.40 399435
20140731 39.23 39.30 38.69 38.82 645126
20140801 38.81 39.17 38.29 38.78 719988
20140804 38.91 38.99 38.33 38.49 559008
20140805 38.24 38.73 38.22 38.42 406670
20140806 38.40 38.83 38.13 38.49 424356
20140807 38.62 38.88 38.00 38.08 334320
20140808 38.11 38.59 37.86 38.58 315227
20140811 38.65 38.74 38.40 38.42 324673
20140812 38.41 38.89 38.41 38.76 455909
20140813 38.76 38.98 38.53 38.86 515598
20140814 38.82 39.06 38.80 38.97 364064
20140815 39.07 39.17 38.74 38.91 645025
20140818 39.06 39.45 38.89 39.33 496405
20140819 39.33 39.91 39.17 39.87 611262
20140820 39.81 39.95 39.60 39.91 671956
20140821 39.06 40.87 39.06 40.53 1087670
20140822 40.58 40.71 40.28 40.43 526149
20140825 40.51 40.75 40.47 40.72 622717
20140826 40.67 40.75 40.20 40.27 624526
20140827 40.30 40.46 39.72 39.96 1036421
20140828 39.91 40.21 39.65 40.12 426265
20140829 40.26 40.39 39.95 40.07 363662
20140902 40.05 40.38 39.97 40.12 597897
20140903 40.34 40.60 39.93 40.11 683612
20140904 40.10 40.39 39.84 40.01 379941
20140905 40.08 40.59 39.83 40.53 516101
20140908 40.38 40.72 40.20 40.71 568856
20140909 40.65 40.75 40.43 40.51 521828
20140910 40.10 40.64 40.10 40.59 383960
20140911 40.34 40.70 40.34 40.66 461838
20140912 40.74 40.75 40.15 40.37 528159
20140915 40.43 40.43 40.05 40.36 323367
20140916 40.36 40.44 40.11 40.16 454301
20140917 40.18 40.67 40.04 40.44 754355
20140918 40.51 40.76 40.42 40.75 555793
20140919 40.81 40.95 40.39 40.45 1242821
20140922 40.31 40.51 40.12 40.25 585436
20140923 40.98 41.42 40.44 41.25 1646075
20140924 41.37 42.06 41.03 42.06 1059433
20140925 42.01 42.01 41.05 41.07 750637
20140926 41.32 41.53 40.86 41.21 451387
20140929 40.95 41.32 40.87 41.28 449277
20140930 41.34 41.70 41.11 41.23 1064859
20141001 41.28 41.38 40.84 41.01 1078726
20141002 41.09 41.60 40.94 41.32 1239505
20141003 41.57 42.28 41.52 42.05 1351046
20141006 42.12 42.40 41.65 41.73 610357
20141007 41.63 41.77 41.07 41.08 1074205
20141008 41.11 41.72 41.04 41.56 709100
20141009 41.50 41.67 40.84 40.96 609900
20141010 40.95 41.29 40.80 40.88 832900
20141013 40.90 40.94 40.16 40.21 800200
20141014 40.36 40.54 40.11 40.42 643200
20141015 40.19 40.66 39.37 40.35 685200
20141016 39.90 40.02 39.28 39.81 746400
20141017 40.08 40.48 39.83 40.42 619900
20141020 41.15 41.15 40.13 40.56 592000
20141021 40.70 41.57 40.60 41.46 460900
20141022 41.60 41.70 41.08 41.17 432400
20141023 41.46 41.75 41.29 41.56 313200
20141024 41.66 41.98 41.49 41.84 419500
20141027 41.74 42.22 41.43 42.20 395400
20141028 42.31 42.31 41.90 42.27 354900
20141029 42.25 42.56 41.96 42.17 523900
20141030 42.14 42.66 42.12 42.64 506300
20141031 43.09 43.27 42.90 43.11 476000
20141103 43.19 43.25 42.96 43.08 296300
20141104 42.89 43.38 42.84 43.36 355500
20141105 43.69 44.00 43.25 43.69 477900
20141106 43.83 44.25 43.71 44.03 576800
20141107 44.10 44.20 43.67 43.99 613400
20141110 44.10 44.32 43.92 44.15 510900
20141111 44.10 44.36 43.87 44.27 439600
20141112 44.26 45.13 44.17 45.13 678700
20141113 45.23 45.93 45.23 45.70 1375700
20141114 45.62 45.94 44.99 45.24 827000
20141117 45.75 46.41 45.53 46.26 1209800
20141118 46.26 47.09 46.24 46.61 1389900
20141119 46.47 46.68 46.18 46.35 1203000
20141120 47.00 47.38 46.28 46.77 1513400
20141121 47.09 47.22 46.49 46.61 1708700
20141124 46.83 47.70 46.75 47.66 857100
20141125 47.59 47.81 47.35 47.75 1856700
20141126 47.77 47.90 47.55 47.77 426300
20141128 47.99 48.88 47.72 48.18 384700
20141201 48.17 48.31 47.89 47.96 797500
20141202 47.96 48.31 47.94 48.26 1216700
20141203 48.24 48.62 48.20 48.59 848100
20141204 48.70 49.09 48.66 48.98 790700
20141205 49.41 49.50 48.65 48.74 706100
20141208 48.72 49.04 48.50 48.57 884900
20141209 48.21 48.43 48.01 48.34 745300
20141210 48.41 48.74 48.15 48.29 1078800
20141211 48.50 48.80 48.09 48.16 608100
20141212 47.98 48.40 47.43 47.44 610300
20141215 47.57 47.89 47.07 47.14 825400
20141216 47.09 47.67 47.00 47.12 882800
20141217 47.29 48.04 46.65 47.99 905900
20141218 48.39 48.76 48.05 48.76 595500
20141219 48.98 49.40 48.69 49.03 1840500
20141222 48.96 49.46 48.95 49.11 453200
20141223 49.34 49.34 48.45 48.81 482000
20141224 48.86 48.93 48.65 48.79 257500
20141226 48.97 49.14 48.71 48.76 255900
20141229 48.53 48.97 48.39 48.62 528800
20141230 48.43 48.83 48.43 48.56 26600
20141231 48.82 48.98 48.07 48.10 399400