20000103 10.01 10.19 9.80 10.05 882697
20000104 10.01 10.30 10.01 10.16 1259446
20000105 10.30 10.56 10.27 10.38 2552483
20000106 10.45 10.74 10.30 10.67 736098
20000107 10.70 10.74 10.38 10.45 792429
20000110 10.52 10.56 10.30 10.34 736787
20000111 9.90 9.90 9.43 9.80 3271354
20000112 9.76 10.23 9.72 10.23 1488733
20000113 10.12 10.27 9.98 10.16 753497
20000114 10.09 10.12 9.80 10.12 1250660
20000118 10.05 10.12 9.90 10.05 1204148
20000119 10.09 10.09 9.87 10.01 3534062
20000120 9.90 9.98 9.90 9.98 940407
20000121 9.98 10.12 9.87 10.12 1420343
20000124 9.98 10.09 9.94 9.98 963663
20000125 9.94 10.12 9.83 10.01 982268
20000126 10.92 11.10 10.45 10.81 7926186
20000127 10.74 10.74 10.48 10.63 2126811
20000128 10.59 10.63 10.41 10.52 1548854
20000131 10.52 10.85 10.48 10.77 1096825
20000201 10.70 10.85 10.70 10.85 834462
20000202 10.77 11.03 10.77 10.88 1133001
20000203 10.96 11.17 10.92 11.03 1444633
20000204 11.03 11.06 10.96 11.03 1647047
20000207 11.03 11.14 10.99 11.06 1666341
20000208 11.03 11.10 11.03 11.06 1526632
20000209 11.06 11.14 10.88 10.88 1448078
20000210 10.96 11.03 10.81 10.88 1745928
20000211 10.88 10.96 10.81 10.92 923352
20000214 10.92 11.03 10.88 10.92 3841042
20000215 10.92 10.99 10.88 10.96 1179858
20000216 10.92 11.03 10.92 10.99 2056181
20000217 10.99 11.06 10.88 10.88 2381594
20000218 10.88 10.99 10.81 10.87 1728874
20000222 10.81 10.88 10.74 10.77 2086673
20000223 10.74 10.77 10.67 10.67 2548693
20000224 10.67 10.74 10.52 10.59 4416070
20000225 10.56 10.88 10.52 10.88 4440876
20000228 10.85 10.85 10.30 10.52 4336999
20000229 10.45 10.48 10.34 10.45 1469612
20000301 10.45 10.45 10.19 10.45 1342823
20000302 10.38 10.38 10.05 10.19 831017
20000303 10.23 10.30 10.16 10.23 1470990
20000306 10.23 10.27 9.90 10.09 832395
20000307 10.01 10.12 9.94 10.01 1289765
20000308 9.87 10.05 9.83 9.87 1420860
20000309 9.90 10.01 9.87 9.90 1301134
20000310 10.09 10.27 10.01 10.12 1707513
20000313 10.01 10.16 9.98 10.01 964524
20000314 9.90 10.01 9.80 9.87 1580035
20000315 9.87 10.34 9.87 10.34 6518763
20000316 10.34 10.89 10.34 10.86 2699581
20000317 10.74 10.78 10.34 10.37 2017807
20000320 10.49 10.56 10.12 10.23 1082278
20000321 10.27 10.27 10.01 10.23 856379
20000322 10.12 10.16 9.90 10.01 859266
20000323 9.86 10.23 9.86 10.11 571542
20000324 10.12 10.27 10.01 10.23 898671
20000327 10.23 10.42 10.16 10.27 962365
20000328 10.08 10.27 10.01 10.08 714385
20000329 9.94 10.34 9.90 10.30 973405
20000330 10.37 10.37 10.01 10.19 648654
20000331 10.12 10.12 9.83 9.86 797272
20000403 9.97 9.97 9.53 9.79 751412
20000404 9.90 10.12 9.71 9.79 1131365
20000405 9.79 10.16 9.75 10.01 919733
20000406 10.16 10.16 9.94 10.01 513454
20000407 10.16 10.19 9.90 10.08 513624
20000410 10.23 10.34 10.01 10.19 720330
20000411 10.30 10.45 10.16 10.42 2098146
20000412 10.42 10.86 10.42 10.78 1965833
20000413 10.74 11.19 10.63 11.00 1379854
20000414 10.86 11.30 10.71 10.86 1113191
20000417 10.78 11.12 10.45 11.12 1215780
20000418 11.04 11.15 10.82 10.93 1013489
20000419 10.89 11.00 10.56 10.93 608060
20000420 10.96 10.96 10.67 10.86 676339
20000424 10.74 11.30 10.74 10.86 1112512
20000425 10.82 11.04 10.67 11.04 1107246
20000426 11.00 11.19 10.89 11.12 638293
20000427 10.89 11.04 10.56 10.67 474388
20000428 10.60 11.19 10.53 10.93 1405161
20000501 10.60 10.86 10.60 10.67 568145
20000502 10.53 10.71 10.01 10.01 848396
20000503 10.16 10.71 10.08 10.67 1235652
20000504 10.53 11.19 10.45 11.12 1063935
20000505 10.60 11.19 10.60 11.15 750563
20000508 10.82 11.22 10.78 10.89 693664
20000509 10.74 11.15 10.74 11.00 873364
20000510 10.86 11.12 10.78 10.78 549971
20000511 10.63 10.96 10.63 10.96 535025
20000512 11.04 11.12 10.63 10.71 331885
20000515 10.60 11.22 10.60 11.15 672263
20000516 11.07 11.07 10.78 10.78 437361
20000517 10.74 10.89 10.63 10.86 867419
20000518 10.78 11.22 10.78 10.82 573411
20000519 10.82 10.96 10.71 10.78 348360
20000522 10.82 11.12 10.78 11.04 371969
20000523 11.04 11.19 10.74 11.07 660203
20000524 10.93 11.30 10.93 11.22 716423
20000525 11.07 11.15 10.82 10.93 562880
20000526 11.00 11.15 10.93 11.07 244583
20000530 11.07 11.19 10.96 11.07 467934
20000531 11.07 11.26 11.00 11.15 747676
20000601 11.19 11.33 11.15 11.26 595831
20000602 11.30 11.33 11.04 11.12 423094
20000605 11.12 11.15 10.71 10.82 668016
20000606 10.71 11.15 10.71 10.93 560502
20000607 10.93 11.19 10.86 10.93 458423
20000608 10.86 10.86 10.63 10.78 529080
20000609 10.82 11.12 10.82 11.00 571882
20000612 11.00 11.19 10.93 11.12 610438
20000613 11.12 11.30 11.12 11.19 412224
20000614 11.19 11.22 10.93 10.93 604663
20000615 10.96 11.19 10.93 11.12 685001
20000616 11.12 11.26 11.12 11.17 4787366
20000619 11.11 11.30 11.07 11.22 1810363
20000620 11.11 11.15 10.77 11.04 803526
20000621 11.07 11.26 10.97 11.04 539874
20000622 11.07 11.07 10.85 10.85 526298
20000623 10.85 11.07 10.85 10.92 406791
20000626 10.97 11.07 10.81 10.85 695752
20000627 11.00 11.00 10.26 10.44 1555092
20000628 10.41 11.15 10.14 10.55 851295
20000629 10.55 10.59 10.29 10.37 538533
20000630 10.21 10.41 10.11 10.14 2420298
20000703 10.14 10.63 10.14 10.51 538198
20000705 10.51 10.74 10.26 10.37 1238978
20000706 10.37 10.74 10.33 10.70 1525760
20000707 10.59 10.81 10.59 10.70 627199
20000710 10.70 11.07 10.67 10.97 802352
20000711 11.00 11.04 10.77 11.04 503335
20000712 11.11 11.15 10.92 11.07 859005
20000713 10.89 11.07 10.89 11.04 1114946
20000714 11.04 11.22 10.97 11.22 712681
20000717 11.22 11.22 10.92 11.19 1515703
20000718 11.19 11.26 10.97 11.04 1413126
20000719 11.07 11.11 10.77 10.85 957895
20000720 10.77 11.11 10.77 10.92 1148804
20000721 10.89 10.92 10.70 10.81 511715
20000724 10.67 10.92 10.63 10.89 639938
20000725 10.85 11.00 10.81 11.00 500486
20000726 10.85 10.85 10.63 10.64 815258
20000727 10.74 11.00 10.74 10.89 425228
20000728 10.85 11.07 10.85 11.07 457912
20000731 11.15 11.34 11.00 11.19 2120946
20000801 11.11 11.37 11.07 11.37 819951
20000802 11.37 11.37 11.15 11.15 531996
20000803 11.30 11.63 11.26 11.50 947000
20000804 11.41 11.52 11.26 11.52 627032
20000807 11.45 11.56 11.37 11.53 326673
20000808 11.48 11.60 11.34 11.56 693405
20000809 11.41 11.56 11.34 11.40 540042
20000810 11.34 11.37 11.07 11.20 660554
20000811 10.85 11.19 10.85 11.12 968287
20000814 11.11 11.34 10.97 11.19 1089302
20000815 11.07 11.56 11.07 11.48 899064
20000816 11.34 11.71 11.34 11.68 736817
20000817 11.63 11.78 11.52 11.71 786429
20000818 11.71 11.75 11.63 11.63 687707
20000821 11.63 11.78 11.60 11.63 593509
20000822 11.52 11.67 11.52 11.56 450370
20000823 11.26 11.52 11.22 11.45 661392
20000824 11.37 11.41 11.19 11.19 394053
20000825 11.19 11.30 11.11 11.15 329523
20000828 11.11 11.41 11.04 11.30 430927
20000829 10.92 11.30 10.92 11.04 806207
20000830 11.04 11.26 11.04 11.19 547417
20000831 11.15 11.71 11.11 11.65 2346382
20000901 11.60 11.75 11.30 11.68 1445977
20000905 11.56 11.75 11.52 11.63 621836
20000906 11.56 11.78 11.56 11.67 802352
20000907 11.67 11.82 11.56 11.63 994769
20000908 11.63 11.78 11.63 11.77 902416
20000911 11.78 12.19 11.78 12.09 1150815
20000912 12.08 12.16 11.86 11.97 515738
20000913 12.08 12.23 11.93 11.93 904092
20000914 11.93 12.05 11.75 11.93 733800
20000915 11.90 12.16 11.90 12.02 4972171
20000918 12.01 12.12 11.90 12.11 861253
20000919 12.08 12.12 11.74 11.78 1078429
20000920 11.71 11.78 11.59 11.71 760611
20000921 11.67 11.85 11.41 11.44 447262
20000922 11.59 11.71 11.33 11.41 518937
20000925 11.44 11.51 11.41 11.48 431040
20000926 11.41 12.01 11.41 11.93 674204
20000927 11.93 12.08 11.90 12.02 1149938
20000928 11.93 12.15 11.90 12.05 1433160
20000929 12.27 12.69 12.27 12.58 2051415
20001002 12.57 12.69 12.35 12.54 1022811
20001003 12.50 12.65 12.27 12.35 652354
20001004 12.38 12.61 12.12 12.20 935742
20001005 12.12 12.35 11.93 11.97 424419
20001006 11.85 12.23 11.85 12.23 425412
20001009 12.08 12.42 12.08 12.15 597564
20001010 12.23 12.38 11.93 12.01 774350
20001011 12.15 12.38 11.90 12.08 673708
20001012 12.08 12.38 11.93 12.08 606337
20001013 12.05 12.23 12.05 12.12 331722
20001016 12.20 12.42 12.12 12.42 624049
20001017 12.57 12.61 12.27 12.61 1059558
20001018 12.61 12.61 12.01 12.20 555188
20001019 12.05 12.42 11.93 12.31 358538
20001020 12.15 12.46 12.12 12.38 382706
20001023 12.38 12.38 12.08 12.15 851653
20001024 12.15 12.15 11.85 12.01 678011
20001025 11.93 12.20 11.71 11.78 450573
20001026 11.82 12.23 11.78 12.15 686122
20001027 12.01 12.27 11.97 12.20 635967
20001030 12.31 12.38 12.15 12.38 733133
20001031 12.35 12.54 12.27 12.50 863736
20001101 12.57 12.92 12.46 12.80 1331855
20001102 12.80 12.99 12.76 12.87 973648
20001103 12.92 13.06 12.57 12.69 1105079
20001106 12.69 13.14 12.69 13.02 725519
20001107 12.92 13.02 12.61 12.95 604847
20001108 12.95 13.06 12.87 12.99 604019
20001109 13.06 13.29 12.99 13.29 1362644
20001110 13.22 13.44 13.14 13.36 611137
20001113 13.29 13.56 13.18 13.25 778819
20001114 13.25 13.33 13.06 13.14 530855
20001115 13.14 13.36 12.92 13.29 934252
20001116 13.18 13.59 13.18 13.48 422433
20001117 13.52 13.89 13.44 13.82 814243
20001120 13.86 14.23 13.82 14.16 785937
20001121 14.23 14.57 14.05 14.57 1486461
20001122 13.97 14.57 13.97 14.50 1069821
20001124 14.38 14.46 14.20 14.38 304906
20001127 14.50 14.80 14.43 14.69 1927102
20001128 14.69 15.03 14.54 14.76 920844
20001129 14.76 14.95 14.57 14.80 690095
20001130 14.87 14.95 14.20 14.76 927796
20001201 14.65 14.84 14.27 14.69 590446
20001204 14.54 14.92 14.54 14.76 563796
20001205 14.80 14.80 14.50 14.76 939549
20001206 14.76 14.80 14.16 14.43 1044826
20001207 14.35 14.65 14.27 14.61 675860
20001208 14.12 14.20 13.14 13.86 2131200
20001211 12.99 13.10 12.08 12.65 2353507
20001212 12.69 13.44 12.69 13.44 1818514
20001213 13.36 13.41 13.02 13.33 1358671
20001214 13.22 13.56 12.99 13.22 1463121
20001215 13.06 13.41 13.06 13.36 1416276
20001218 13.33 13.97 12.99 13.93 1842681
20001219 13.93 14.12 13.47 13.67 1605427
20001220 13.74 13.93 13.67 13.81 1270097
20001221 13.74 14.24 13.36 14.20 2882728
20001222 13.89 13.93 13.74 13.86 1868878
20001226 13.89 14.05 13.74 14.05 829484
20001227 14.05 14.32 13.93 14.20 729114
20001228 14.20 14.20 13.93 14.08 883353
20001229 14.05 14.20 13.81 14.20 1067065
20010102 14.05 14.08 13.59 13.74 945573
20010103 13.81 13.89 13.40 13.44 1890982
20010104 13.44 13.44 10.96 11.87 5511830
20010105 11.91 12.45 11.76 11.95 2138059
20010108 11.79 12.10 11.79 12.03 1537149
20010109 11.76 12.18 11.49 12.14 1145330
20010110 12.10 12.14 11.64 12.06 1110946
20010111 11.87 11.87 10.72 11.11 1627040
20010112 11.11 11.26 10.72 11.23 1466743
20010116 11.53 11.53 10.57 11.23 1559090
20010117 11.23 11.49 11.03 11.45 1941413
20010118 11.57 11.68 11.45 11.60 970788
20010119 11.91 11.91 11.41 11.57 1176604
20010122 11.57 11.84 11.53 11.64 924124
20010123 11.72 11.98 11.53 11.57 1141401
20010124 11.68 12.29 11.57 12.21 3544220
20010125 12.83 13.09 12.21 12.48 3541928
20010126 12.48 12.90 11.98 12.37 794117
20010129 12.37 12.83 12.22 12.65 1438253
20010130 12.55 12.92 12.30 12.59 1886889
20010131 12.62 12.83 12.15 12.44 1305955
20010201 12.44 12.55 11.91 12.29 1449715
20010202 12.61 12.73 12.37 12.73 2207647
20010205 12.70 13.03 12.50 13.00 905294
20010206 12.73 12.97 12.73 12.94 894979
20010207 12.92 13.41 12.86 13.41 1354912
20010208 13.16 13.43 13.13 13.29 841765
20010209 13.13 13.78 13.13 13.74 1692698
20010212 13.60 13.88 13.31 13.62 1186264
20010213 13.47 13.52 13.29 13.49 1076398
20010214 13.07 13.39 13.04 13.26 1015160
20010215 13.11 13.27 13.01 13.27 1102268
20010216 13.07 13.56 13.07 13.42 1912268
20010220 13.31 13.45 13.07 13.31 1289090
20010221 13.38 13.58 13.31 13.40 879096
20010222 13.25 13.50 12.98 13.39 707829
20010223 13.24 13.55 13.16 13.50 920358
20010226 13.52 13.83 13.39 13.57 797556
20010227 13.50 13.72 13.44 13.63 867471
20010228 13.63 13.65 13.41 13.65 616628
20010301 13.31 13.65 13.31 13.55 747780
20010302 13.47 13.88 13.37 13.84 931655
20010305 13.70 13.89 13.62 13.83 652977
20010306 14.05 14.05 13.71 13.83 628253
20010307 14.05 14.41 14.02 14.41 1498180
20010308 14.20 14.62 14.20 14.50 1036282
20010309 14.47 14.50 14.05 14.14 674263
20010312 14.14 14.32 13.93 14.10 779709
20010313 14.05 14.17 13.68 14.07 518387
20010314 13.86 14.08 13.66 13.95 1500309
20010315 13.95 14.15 13.74 14.11 5064013
20010316 14.05 14.22 13.58 13.74 1738525
20010319 13.98 14.21 13.76 14.19 628907
20010320 13.86 14.04 13.58 13.84 892099
20010321 13.61 14.05 13.61 13.74 588578
20010322 13.64 13.80 12.92 13.41 1851738
20010323 13.27 13.29 12.84 13.01 861326
20010326 13.58 14.31 13.45 14.20 2101649
20010327 14.08 14.36 14.06 14.14 1298306
20010328 14.26 14.32 14.11 14.23 981018
20010329 14.20 14.36 14.08 14.32 593599
20010330 14.20 14.50 14.17 14.37 722199
20010402 14.26 14.69 14.20 14.39 1106216
20010403 14.39 14.48 14.15 14.35 1014706
20010404 14.50 14.55 14.17 14.35 742768
20010405 14.35 14.97 14.12 14.91 1620453
20010406 14.85 15.03 13.57 13.77 3684202
20010409 13.95 14.36 13.93 14.31 1647177
20010410 14.45 15.12 14.45 14.92 1528457
20010411 14.60 14.97 14.50 14.73 831525
20010412 14.76 14.88 14.57 14.66 928703
20010416 14.79 15.60 14.79 15.47 2186842
20010417 15.47 16.23 15.47 16.11 2874866
20010418 16.36 16.42 15.76 16.01 2168216
20010419 15.56 15.96 15.31 15.50 1724272
20010420 15.59 15.66 15.06 15.10 1764925
20010423 15.13 15.89 15.11 15.87 1438081
20010424 16.02 16.61 15.91 16.59 2652975
20010425 16.61 16.67 16.24 16.31 1195459
20010426 16.45 17.15 16.39 16.76 1874413
20010427 17.29 17.57 16.82 17.42 2434324
20010430 17.41 17.41 16.86 17.08 2075087
20010501 17.07 17.26 16.89 17.07 1176185
20010502 17.16 17.17 16.79 17.05 1875871
20010503 16.98 17.32 16.68 16.75 1743222
20010504 16.49 16.97 16.45 16.86 1108970
20010507 17.44 17.47 16.82 17.11 1140391
20010508 17.13 17.32 17.01 17.31 833468
20010509 17.30 17.66 17.22 17.44 1437757
20010510 17.60 17.63 17.28 17.41 795893
20010511 17.44 17.66 17.41 17.53 602507
20010514 17.50 17.51 17.29 17.35 955103
20010515 17.44 17.44 17.04 17.13 1437595
20010516 17.11 17.21 16.95 17.10 2030385
20010517 17.16 17.20 16.89 16.98 1619643
20010518 16.92 17.16 16.86 16.90 1512099
20010521 16.95 17.56 16.92 17.45 1019889
20010522 17.59 17.59 17.36 17.49 943280
20010523 17.49 17.58 17.26 17.28 2482427
20010524 17.29 17.29 16.92 17.11 616598
20010525 17.23 17.23 16.44 16.59 1107674
20010529 16.52 16.55 16.05 16.37 1108970
20010530 16.49 16.82 16.40 16.67 1258625
20010531 16.52 16.95 16.48 16.86 914127
20010601 16.86 16.86 16.53 16.76 699524
20010604 16.89 17.02 16.74 16.88 484597
20010605 16.88 16.95 16.53 16.61 558615
20010606 16.49 16.63 16.26 16.49 1031713
20010607 16.82 16.83 16.21 16.41 922873
20010608 16.27 16.45 16.13 16.36 470344
20010611 16.27 16.58 16.27 16.50 585987
20010612 16.50 16.82 16.39 16.79 1102491
20010613 16.95 16.98 16.25 16.28 700658
20010614 16.34 16.35 15.37 15.70 1140553
20010615 15.87 16.26 15.76 15.93 1245020
20010618 15.48 16.25 15.48 16.24 6297010
20010619 17.14 17.17 16.55 17.00 4329879
20010620 17.15 17.29 16.83 17.14 1679011
20010621 17.15 17.19 16.55 16.67 1983980
20010622 16.66 16.75 16.42 16.67 1208323
20010625 16.95 17.05 16.40 16.79 907045
20010626 16.79 17.29 16.56 17.00 1146560
20010627 16.84 17.17 16.49 16.88 1267360
20010628 17.06 17.45 16.92 17.13 746299
20010629 16.99 17.19 16.64 17.04 1238002
20010702 17.05 17.32 16.93 17.20 811431
20010703 17.27 17.29 17.02 17.26 197484
20010705 17.42 17.42 17.24 17.40 1199821
20010706 17.36 17.45 17.08 17.29 1346129
20010709 17.39 17.39 16.91 17.15 533895
20010710 17.27 17.32 17.13 17.25 872553
20010711 17.31 17.39 16.92 17.14 710363
20010712 17.02 17.23 16.83 17.14 549778
20010713 17.08 17.26 16.97 17.14 618600
20010716 17.27 17.37 17.07 17.21 1124261
20010717 17.30 17.37 16.93 17.05 617798
20010718 16.57 17.14 16.37 16.50 1432277
20010719 16.58 16.92 16.56 16.91 741967
20010720 17.02 17.17 16.28 16.39 1131961
20010723 16.33 16.36 15.61 15.71 1164367
20010724 15.74 15.80 14.96 15.12 1743663
20010725 15.18 15.93 14.97 15.78 950199
20010726 15.73 15.97 15.46 15.89 816404
20010727 15.77 16.03 15.55 16.01 874960
20010730 15.74 15.97 15.43 15.86 931911
20010731 15.89 15.90 15.58 15.82 512238
20010801 15.66 16.21 15.62 16.04 717101
20010802 15.89 16.33 15.89 16.27 786084
20010803 16.27 16.56 16.18 16.43 906884
20010806 16.14 16.36 15.91 16.30 1136453
20010807 16.58 16.71 16.37 16.69 1508640
20010808 16.69 16.69 16.38 16.45 859880
20010809 16.29 16.64 16.23 16.58 629990
20010810 16.46 16.67 16.34 16.59 416464
20010813 16.58 16.74 16.43 16.65 482720
20010814 16.61 16.74 16.48 16.66 555553
20010815 16.64 16.68 16.16 16.44 598386
20010816 16.45 16.66 16.11 16.49 967685
20010817 16.46 16.64 16.24 16.44 792982
20010820 16.36 16.56 16.36 16.51 886992
20010821 16.39 16.61 16.38 16.42 422560
20010822 16.37 16.61 16.36 16.57 457212
20010823 16.53 16.67 16.52 16.67 568387
20010824 16.67 17.14 16.66 17.00 762662
20010827 16.99 17.33 16.86 17.14 626782
20010828 17.05 17.22 17.04 17.08 656460
20010829 17.14 17.23 17.02 17.10 630632
20010830 17.17 17.24 16.84 17.06 574483
20010831 16.95 17.14 16.74 16.89 439565
20010904 17.04 17.24 16.87 16.94 539189
20010905 17.10 17.21 16.92 17.09 860842
20010906 16.93 17.24 16.86 17.14 1739492
20010907 17.27 17.27 16.99 17.02 854906
20010910 16.83 17.14 16.65 16.77 851538
20010917 16.58 16.59 16.21 16.40 671059
20010918 16.49 16.49 15.89 16.23 8308453
20010919 16.07 16.21 15.42 15.87 894453
20010920 16.02 16.02 15.26 15.61 1215274
20010921 14.95 15.42 14.84 15.29 1315064
20010924 15.45 15.48 14.91 15.08 863150
20010925 15.08 15.26 14.88 15.17 954836
20010926 15.48 15.48 14.63 14.98 673581
20010927 14.86 15.20 14.69 15.06 635445
20010928 15.22 15.63 15.19 15.58 632267
20011001 15.54 15.75 15.32 15.68 434912
20011002 15.73 16.24 15.62 16.21 924803
20011003 16.17 16.54 16.03 16.48 595243
20011004 16.32 16.73 15.90 16.44 712512
20011005 16.46 16.79 16.17 16.54 810077
20011008 16.54 16.75 16.34 16.51 450643
20011009 15.95 16.29 15.67 15.81 1472694
20011010 15.86 16.19 15.81 16.19 552499
20011011 16.21 16.21 15.73 15.81 568706
20011012 15.61 15.79 15.32 15.43 833594
20011015 15.36 15.60 14.99 15.23 1219088
20011016 15.23 15.78 15.23 15.70 530094
20011017 15.73 15.73 15.42 15.52 586344
20011018 15.42 15.59 14.76 15.00 872843
20011019 15.01 15.49 15.01 15.29 563145
20011022 15.29 15.70 15.17 15.57 561079
20011023 15.54 15.58 15.14 15.19 784176
20011024 15.34 15.34 14.44 14.56 1151873
20011025 13.85 14.57 13.85 14.54 1110241
20011026 14.44 14.44 14.00 14.02 785288
20011029 13.91 14.35 13.90 14.11 816592
20011030 14.16 14.29 13.96 14.19 727131
20011031 14.07 14.95 14.00 14.73 1398328
20011101 14.63 14.85 14.43 14.79 663888
20011102 14.64 14.78 14.35 14.52 496883
20011105 14.69 15.10 14.69 14.91 678030
20011106 14.79 15.10 14.69 15.02 382951
20011107 15.02 15.10 14.68 14.80 367697
20011108 14.83 15.23 14.83 15.07 417751
20011109 14.95 15.22 14.85 15.10 273151
20011112 15.07 15.25 14.66 15.14 298893
20011113 14.98 15.03 14.73 14.96 413460
20011114 14.96 15.14 14.49 14.57 684545
20011115 14.57 14.57 14.10 14.55 954677
20011116 14.63 14.84 14.47 14.66 372464
20011119 14.66 14.79 14.47 14.78 459065
20011120 14.66 14.85 14.60 14.83 305725
20011121 14.70 14.73 14.29 14.54 354985
20011123 14.57 14.82 14.47 14.78 154293
20011126 14.82 14.84 14.46 14.56 336393
20011127 14.40 14.66 14.22 14.51 437454
20011128 14.47 14.47 14.03 14.29 579830
20011129 14.29 14.41 13.98 14.35 437772
20011130 14.21 14.59 14.15 14.58 741114
20011203 14.58 14.81 14.19 14.63 799589
20011204 14.76 14.95 14.51 14.85 1358285
20011205 15.01 15.05 14.86 14.96 851391
20011206 15.01 15.07 14.76 14.78 851550
20011207 14.85 15.42 14.84 15.36 1363847
20011210 15.23 15.24 14.99 14.99 1099912
20011211 14.99 14.99 14.46 14.52 1015854
20011212 14.65 14.80 14.30 14.73 1019985
20011213 14.75 14.89 14.47 14.80 696463
20011214 14.64 14.98 14.57 14.93 940852
20011217 14.77 15.08 14.77 14.99 510866
20011218 14.98 15.24 14.83 15.17 808647
20011219 15.14 15.74 15.10 15.74 1230979
20011220 15.71 15.87 15.61 15.83 933613
20011221 15.99 16.03 15.31 15.31 1976831
20011224 15.26 15.42 15.26 15.36 585139
20011226 15.42 15.73 15.41 15.52 541423
20011227 15.59 15.77 15.50 15.71 342498
20011228 15.64 15.74 15.47 15.65 436850
20011231 15.55 15.97 15.54 15.61 651500
20020102 15.58 15.76 15.15 15.75 634831
20020103 15.68 15.77 15.52 15.75 410431
20020104 15.68 15.89 15.57 15.86 439208
20020107 15.83 15.96 15.49 15.89 515476
20020108 15.89 16.03 15.83 15.99 857030
20020109 15.91 16.25 15.90 15.94 1021360
20020110 15.93 16.09 15.90 15.92 686725
20020111 15.92 16.12 15.86 15.89 890525
20020114 15.90 16.24 15.90 16.07 811741
20020115 16.24 16.37 16.13 16.31 1240728
20020116 16.32 16.48 16.03 16.18 757646
20020117 16.22 16.27 16.06 16.17 832813
20020118 16.03 16.19 15.96 16.07 657476
20020122 16.08 16.15 15.80 15.90 495662
20020123 15.90 16.07 15.87 16.07 541738
20020124 16.09 16.21 15.83 15.90 1159114
20020125 15.90 15.90 15.64 15.75 884707
20020128 15.59 15.81 15.52 15.68 879360
20020129 15.68 15.74 15.06 15.26 1340741
20020130 15.26 15.33 14.89 15.17 1886568
20020131 15.24 15.26 15.01 15.23 1189621
20020201 15.07 15.32 15.07 15.27 633416
20020204 15.17 15.24 14.78 14.94 725724
20020205 15.10 15.13 14.75 14.84 754501
20020206 14.56 14.85 14.44 14.47 1206762
20020207 14.50 14.61 14.32 14.46 1189149
20020208 14.50 14.68 14.37 14.65 738461
20020211 14.68 14.91 14.44 14.88 770384
20020212 14.82 15.04 14.75 14.91 1081588
20020213 15.01 15.06 14.79 14.95 1150622
20020214 15.11 15.15 14.88 15.01 416878
20020215 14.98 15.11 14.84 14.93 621308
20020219 14.84 14.94 14.77 14.79 838317
20020220 14.69 14.94 14.56 14.94 417822
20020221 14.91 14.98 14.65 14.72 539536
20020222 14.72 14.94 14.56 14.86 473961
20020225 14.70 14.86 14.44 14.49 954527
20020226 14.37 14.62 14.37 14.49 860333
20020227 14.56 14.56 14.29 14.33 962390
20020228 14.33 14.35 14.16 14.19 1082846
20020301 14.18 14.43 14.09 14.42 1434622
20020304 14.40 14.79 14.40 14.76 1096842
20020305 14.69 15.10 14.63 15.10 776988
20020306 15.17 15.42 14.95 15.42 922919
20020307 15.42 15.52 15.20 15.31 643952
20020308 15.41 15.48 15.22 15.38 944935
20020311 15.36 15.60 15.23 15.56 729655
20020312 15.40 15.48 15.20 15.41 440781
20020313 15.39 15.43 15.18 15.33 320168
20020314 15.17 15.26 15.01 15.22 1556178
20020315 15.42 15.63 15.26 15.36 5620547
20020318 15.36 15.47 15.02 15.43 599625
20020319 15.58 15.58 15.38 15.50 800381
20020320 15.49 15.61 15.30 15.46 372256
20020321 15.43 15.94 15.43 15.92 773769
20020322 16.05 16.20 15.74 15.99 1051872
20020325 15.93 16.13 15.84 15.94 587797
20020326 15.81 16.06 15.78 15.83 553404
20020327 15.83 16.00 15.68 15.93 1176995
20020328 15.90 16.22 15.87 16.16 1072103
20020401 16.10 16.26 15.96 16.16 930484
20020402 16.39 16.73 16.32 16.71 1337133
20020403 16.61 16.67 16.31 16.44 1454008
20020404 16.39 16.39 15.99 16.10 1350206
20020405 16.00 16.13 15.89 15.95 971881
20020408 15.78 16.30 15.76 16.24 1331842
20020409 16.35 16.35 16.03 16.08 710586
20020410 16.00 16.54 15.97 16.54 765054
20020411 16.45 16.51 16.00 16.00 673547
20020412 16.03 16.06 15.75 16.06 583284
20020415 16.13 16.21 15.87 16.10 871658
20020416 16.13 16.51 16.06 16.46 696890
20020417 16.42 16.67 16.32 16.64 716966
20020418 16.64 16.71 16.48 16.67 552315
20020419 16.69 16.69 16.50 16.64 348290
20020422 16.66 16.70 16.35 16.42 595578
20020423 15.90 16.13 15.81 16.10 4204376
20020424 16.16 16.19 15.94 16.08 7361703
20020425 16.09 16.46 16.09 16.33 8933208
20020426 16.39 16.77 16.39 16.68 4700198
20020429 16.66 16.73 16.48 16.52 1773974
20020430 16.51 16.51 16.31 16.43 2197275
20020501 16.55 16.66 16.45 16.59 2163349
20020502 16.67 16.69 16.46 16.69 1800741
20020503 16.73 16.74 16.55 16.64 915077
20020506 16.64 16.87 16.55 16.58 1224927
20020507 16.58 16.63 16.00 16.00 2523310
20020508 16.02 16.18 15.61 16.14 2185759
20020509 16.13 16.22 15.74 16.02 1402496
20020510 16.10 16.18 15.48 15.62 2058924
20020513 15.26 15.65 15.22 15.60 1757633
20020514 15.74 16.00 15.58 15.94 2007256
20020515 15.95 16.03 15.82 15.87 1431754
20020516 15.87 15.87 15.55 15.67 1072259
20020517 15.65 15.65 15.33 15.60 1393625
20020520 15.67 15.85 15.62 15.73 953672
20020521 15.74 15.93 15.62 15.90 1222282
20020522 15.84 16.26 15.81 16.20 802560
20020523 16.17 16.31 16.13 16.26 646312
20020524 16.39 16.39 15.99 16.30 775793
20020528 16.45 16.45 16.17 16.37 775637
20020529 16.17 16.22 16.00 16.03 1178084
20020530 16.03 16.06 15.83 15.99 2355079
20020531 15.99 16.18 15.97 16.07 1682933
20020603 16.06 16.07 15.74 15.81 1429886
20020604 15.78 16.03 15.74 15.98 1900497
20020605 15.98 15.98 15.49 15.60 1123927
20020606 15.52 15.56 15.11 15.15 1259165
20020607 15.10 15.55 15.04 15.37 795713
20020610 15.23 15.50 15.15 15.38 624213
20020611 15.36 15.42 15.10 15.13 771124
20020612 15.10 15.40 15.05 15.25 995847
20020613 15.23 15.58 15.23 15.42 1061521
20020614 15.24 15.48 14.84 15.24 856407
20020617 15.29 15.60 15.23 15.56 890800
20020618 15.52 15.69 15.47 15.65 5477702
20020619 15.35 15.81 15.33 15.36 1242700
20020620 15.39 15.53 15.22 15.39 1338505
20020621 15.03 15.48 15.03 15.41 1281361
20020624 15.45 15.58 15.02 15.21 1572166
20020625 15.21 15.26 14.80 14.91 1867130
20020626 14.91 14.91 14.38 14.54 1788268
20020627 14.45 14.93 13.97 14.09 2588291
20020628 14.12 14.60 14.10 14.37 2920838
20020701 14.45 14.63 14.30 14.37 1127025
20020702 14.37 14.37 13.70 13.87 1598351
20020703 13.85 13.89 12.90 13.18 3896452
20020705 13.11 13.34 12.97 13.23 707760
20020708 13.24 13.34 13.02 13.10 1529346
20020709 13.10 13.15 12.34 12.36 2499416
20020710 12.36 12.37 11.56 12.09 4449876
20020711 12.09 12.34 11.56 12.27 2270530
20020712 12.33 12.33 11.84 12.22 1967249
20020715 12.24 12.80 11.76 12.80 2437343
20020716 12.67 12.78 12.31 12.38 1699394
20020717 12.43 12.63 12.35 12.50 2808551
20020718 12.50 12.50 12.22 12.28 2626028
20020719 12.17 12.18 11.33 11.43 2032249
20020722 11.07 11.25 10.71 11.00 3029890
20020723 11.01 11.62 10.28 10.39 3828218
20020724 10.39 11.56 10.06 11.36 3020802
20020725 11.36 12.11 11.36 12.08 2827034
20020726 12.08 12.47 11.91 12.37 2473694
20020729 12.67 12.86 12.67 12.82 2283161
20020730 12.88 13.49 12.87 13.48 1767166
20020731 13.44 13.80 13.29 13.76 1902557
20020801 13.76 13.96 13.47 13.72 3872732
20020802 13.88 14.05 13.32 13.35 2511739
20020805 13.36 13.80 13.36 13.72 2318279
20020806 13.72 13.96 13.50 13.52 1708481
20020807 13.67 13.80 13.43 13.71 1551218
20020808 13.86 14.09 13.55 14.01 1429536
20020809 14.01 14.22 13.83 14.13 943885
20020812 14.02 14.38 13.80 14.37 1826005
20020813 14.26 14.28 13.76 13.76 974999
20020814 13.65 14.46 13.65 14.42 1017203
20020815 14.42 14.89 14.16 14.63 1257641
20020816 14.32 14.92 13.96 14.00 1465887
20020819 14.12 14.61 14.02 14.54 952511
20020820 14.54 14.63 14.12 14.31 631516
20020821 14.32 14.71 14.17 14.67 793091
20020822 14.61 15.23 14.61 15.19 1058944
20020823 15.03 15.09 14.61 14.79 619348
20020826 14.95 15.15 14.83 15.14 594395
20020827 15.19 15.32 14.96 15.17 906302
20020828 15.17 15.17 14.87 15.02 814963
20020829 15.18 15.18 14.80 14.98 2854143
20020830 15.01 15.65 14.87 15.59 1650875
20020903 15.59 15.59 14.93 15.19 1513482
20020904 15.15 15.26 14.76 15.19 2116502
20020905 15.13 15.13 14.35 14.55 2464452
20020906 14.90 14.93 14.57 14.65 1130413
20020909 14.64 14.69 14.34 14.58 1222522
20020910 14.61 14.61 13.86 13.95 1523493
20020911 14.28 14.41 14.09 14.26 1717415
20020912 14.25 14.29 13.80 13.85 936954
20020913 13.80 14.15 13.70 14.09 846385
20020916 13.93 13.96 13.73 13.87 831290
20020917 13.88 13.99 13.35 13.41 1646716
20020918 13.37 13.79 13.14 13.60 1764336
20020919 13.54 13.57 13.22 13.22 1581283
20020920 13.23 13.23 12.82 13.02 1898848
20020923 12.88 12.94 12.41 12.58 2372229
20020924 12.42 12.53 11.96 12.09 2088444
20020925 12.32 12.62 12.24 12.49 2314102
20020926 12.49 12.94 12.41 12.88 1620846
20020927 12.87 13.08 12.64 12.72 1296433
20020930 12.60 13.08 12.35 12.91 1232372
20021001 12.91 13.41 12.74 13.37 1762510
20021002 13.35 13.54 13.28 13.36 2057555
20021003 13.33 13.51 12.94 13.05 2016318
20021004 12.95 12.95 12.43 12.66 2776375
20021007 12.66 13.06 12.53 12.62 1714122
20021008 12.62 12.62 11.63 12.19 4248861
20021009 12.19 12.19 11.19 11.19 5243858
20021010 11.19 12.33 10.98 12.09 3448329
20021011 12.26 12.45 11.98 12.13 1449509
20021014 11.83 12.18 11.73 12.13 1929129
20021015 12.32 12.42 11.97 12.09 1731773
20021016 12.09 12.12 11.56 11.68 3470241
20021017 11.67 12.09 11.60 11.92 1574740
20021018 11.94 11.94 11.64 11.79 2144440
20021021 11.93 12.85 11.83 12.85 3068073
20021022 12.85 13.67 12.82 13.28 3366769
20021023 13.29 13.70 13.29 13.52 2049947
20021024 13.67 13.77 13.51 13.54 1930650
20021025 13.54 13.63 13.21 13.50 1399448
20021028 13.64 14.10 13.62 14.04 1428663
20021029 14.03 14.16 13.91 14.12 1414055
20021030 14.16 14.51 14.13 14.50 980389
20021031 14.50 14.62 14.36 14.55 1879676
20021101 14.50 14.78 14.31 14.71 1306019
20021104 14.87 15.38 14.82 15.18 1779704
20021105 15.18 15.18 14.58 14.68 1889414
20021106 14.69 15.05 14.61 15.04 1982234
20021107 15.04 15.08 14.44 14.46 1388035
20021108 14.40 14.65 14.14 14.28 1304345
20021111 14.16 14.41 14.04 14.32 726885
20021112 14.36 14.55 13.81 13.84 2308320
20021113 13.83 13.98 13.68 13.83 1280456
20021114 13.83 14.38 13.83 14.38 1074883
20021115 14.38 14.79 14.38 14.56 1178354
20021118 14.56 14.72 14.46 14.49 695387
20021119 14.49 14.59 14.29 14.43 832639
20021120 14.39 14.78 14.37 14.59 822748
20021121 14.52 15.08 14.52 14.86 1495158
20021122 15.02 15.25 14.80 15.19 1888958
20021125 15.19 15.31 14.92 15.04 1144269
20021126 15.12 15.17 14.98 15.09 1123423
20021127 15.09 15.23 14.98 15.12 899591
20021129 15.21 15.31 15.05 15.23 529072
20021202 15.67 15.67 15.27 15.41 2196328
20021203 15.41 15.61 15.26 15.38 1384383
20021204 15.31 15.51 14.96 14.98 1783204
20021205 15.01 15.25 14.82 14.85 646086
20021206 14.82 15.01 14.69 14.98 743167
20021209 14.95 15.35 14.94 15.15 863528
20021210 15.21 15.31 15.03 15.08 1572914
20021211 15.12 15.38 14.89 15.33 1132857
20021212 15.28 15.75 15.25 15.74 1019495
20021213 15.74 15.94 15.50 15.54 1613390
20021216 15.58 16.02 15.56 16.02 808445
20021217 16.07 16.18 15.91 15.96 554027
20021218 15.90 16.09 15.73 15.81 2202262
20021219 15.81 15.87 15.27 15.54 2638945
20021220 15.44 15.54 14.80 15.41 2420451
20021223 15.37 15.43 15.18 15.23 1923531
20021224 15.14 15.27 15.09 15.26 576427
20021226 15.27 15.54 15.27 15.42 658193
20021227 15.59 15.69 15.20 15.27 781971
20021230 15.34 15.63 15.25 15.61 801396
20021231 15.71 15.71 15.47 15.71 792211
20030102 15.72 16.18 15.72 16.18 1739972
20030103 16.19 16.58 16.19 16.49 1764216
20030106 16.49 17.27 16.47 17.19 3207994
20030107 16.93 16.97 16.34 16.64 1451006
20030108 16.67 16.93 16.63 16.93 928337
20030109 16.93 16.93 16.45 16.70 1739219
20030110 16.73 16.73 16.46 16.65 947460
20030113 16.57 16.57 16.17 16.19 1397549
20030114 16.26 16.44 16.05 16.44 1087050
20030115 16.51 16.51 16.07 16.34 720534
20030116 16.60 16.61 16.22 16.42 1504462
20030117 16.34 16.39 16.14 16.21 1126803
20030121 16.30 16.34 16.14 16.20 914031
20030122 16.24 16.28 15.94 16.20 1222122
20030123 16.20 16.49 16.20 16.30 977727
20030124 16.27 16.27 15.76 15.76 1187337
20030127 15.67 15.72 15.41 15.49 956646
20030128 15.66 15.84 15.63 15.70 996098
20030129 15.61 15.68 15.45 15.63 828049
20030130 15.63 15.79 15.61 15.67 1174387
20030131 15.67 16.11 15.67 16.00 1423600
20030203 16.30 16.46 16.22 16.34 1513347
20030204 16.10 16.18 16.02 16.08 1492416
20030205 16.14 16.24 15.80 15.83 994592
20030206 15.67 16.00 15.67 15.89 1046995
20030207 15.95 15.95 15.48 15.52 1527050
20030210 15.67 15.67 15.43 15.57 1082382
20030211 15.61 15.64 15.14 15.27 1124243
20030212 15.17 15.23 14.97 15.04 883614
20030213 15.01 15.47 14.82 15.33 1293648
20030214 15.33 15.67 15.33 15.60 926530
20030218 15.60 15.84 15.54 15.64 914332
20030219 15.69 15.69 15.41 15.53 1192909
20030220 16.10 16.30 15.90 16.20 3528582
20030221 16.24 16.52 16.19 16.42 1477207
20030224 16.42 16.64 16.39 16.52 2167022
20030225 16.37 16.75 16.27 16.36 1393484
20030226 16.40 16.40 15.94 15.99 1296057
20030227 16.00 16.00 15.29 15.29 5772401
20030228 15.37 15.61 15.25 15.41 2422860
20030303 15.64 15.64 15.27 15.27 1509582
20030304 15.28 15.33 15.19 15.19 2037070
20030305 14.98 15.07 14.78 14.94 2464572
20030306 14.94 15.13 14.94 15.00 1960273
20030307 15.01 15.24 15.00 15.20 1644804
20030310 15.14 15.20 14.98 15.03 1115359
20030311 15.03 15.18 14.98 15.01 1574935
20030312 14.98 15.01 14.78 14.99 2009815
20030313 15.07 15.29 14.99 15.29 1686666
20030314 15.39 15.52 15.34 15.49 1206160
20030317 15.49 15.72 15.47 15.71 5203051
20030318 15.74 15.89 15.63 15.89 1756443
20030319 15.89 15.98 15.78 15.98 1178511
20030320 15.98 16.53 15.98 16.38 2019112
20030321 16.76 16.85 16.54 16.79 1894557
20030324 16.79 16.82 16.26 16.26 1594789
20030325 16.38 16.89 16.38 16.87 2157524
20030326 16.70 16.71 16.27 16.44 2513312
20030327 16.44 16.82 16.44 16.79 1840324
20030328 16.79 16.85 16.71 16.75 1465019
20030331 16.54 16.82 16.53 16.75 1061256
20030401 16.80 16.84 16.61 16.83 1778195
20030402 16.83 16.93 16.70 16.75 1135900
20030403 16.78 16.79 16.63 16.67 1216950
20030404 16.73 16.88 16.61 16.79 1019687
20030407 16.85 17.31 16.85 16.92 1533256
20030408 16.92 17.12 16.85 16.87 1604175
20030409 16.88 17.01 16.56 16.61 1014771
20030410 16.61 17.12 16.56 17.03 1991698
20030411 17.08 17.26 16.93 17.26 1995423
20030414 17.42 17.69 17.22 17.63 3525997
20030415 17.56 17.79 17.42 17.78 2468317
20030416 18.05 18.12 17.75 17.81 1993784
20030417 17.74 17.80 17.62 17.65 1205329
20030421 17.72 17.84 17.65 17.72 1041887
20030422 17.72 17.88 17.54 17.88 2091819
20030423 17.85 17.91 17.62 17.91 1037566
20030424 17.91 18.29 17.87 18.20 1106400
20030425 18.15 18.26 17.87 18.03 1535193
20030428 17.99 18.22 17.99 18.20 1054104
20030429 18.19 18.28 18.06 18.09 1449673
20030430 18.07 18.14 17.92 18.01 2589446
20030501 17.62 17.79 16.78 16.87 4395205
20030502 16.61 16.86 16.38 16.38 3726686
20030505 16.48 16.69 16.44 16.68 2484855
20030506 16.68 16.77 16.51 16.77 1429112
20030507 16.77 16.77 16.31 16.40 2812186
20030508 16.18 16.51 16.14 16.38 1964433
20030509 16.43 16.62 16.41 16.58 1052763
20030512 16.65 16.73 16.52 16.67 2608666
20030513 16.67 16.95 16.67 16.91 3029860
20030514 16.91 17.05 16.81 16.92 1047847
20030515 16.91 17.10 16.89 16.97 1740203
20030516 16.95 17.56 16.95 17.56 1576761
20030519 17.55 17.56 17.12 17.18 1754059
20030520 17.19 17.38 17.16 17.25 1920481
20030521 17.23 17.57 17.18 17.39 1559031
20030522 17.45 17.92 17.45 17.79 1856713
20030523 17.85 18.69 17.79 18.42 1902751
20030527 18.32 18.46 18.16 18.45 1623842
20030528 18.42 18.44 18.16 18.20 999127
20030529 18.20 18.44 17.97 18.05 1807844
20030530 18.06 18.38 18.06 18.30 994657
20030602 18.37 18.73 18.30 18.67 1320200
20030603 18.56 18.69 18.45 18.64 1144690
20030604 18.66 19.04 18.57 19.03 1222612
20030605 19.02 19.02 18.72 18.85 893642
20030606 19.03 19.16 18.73 18.74 996296
20030609 18.59 18.78 18.50 18.60 564970
20030610 18.65 18.71 18.36 18.69 873528
20030611 18.73 18.89 18.65 18.89 1658854
20030612 19.06 19.30 18.89 19.30 1331523
20030613 19.30 19.42 19.16 19.23 1109677
20030616 19.24 19.55 19.20 19.55 1289508
20030617 19.52 19.52 19.17 19.44 1410935
20030618 19.43 19.57 19.36 19.50 4144603
20030619 19.63 19.67 19.27 19.50 1529223
20030620 19.77 19.90 19.57 19.59 1928479
20030623 19.63 19.72 19.56 19.57 1268518
20030624 19.57 19.64 19.26 19.52 1361279
20030625 19.52 19.80 19.44 19.45 955672
20030626 19.50 19.66 19.42 19.61 1066158
20030627 19.57 19.70 19.33 19.33 1707359
20030630 19.37 19.50 19.22 19.32 1025095
20030701 19.32 19.34 19.02 19.29 1659797
20030702 19.29 19.48 19.26 19.45 1211946
20030703 19.52 19.52 19.29 19.29 629532
20030707 19.46 19.69 19.43 19.44 1337498
20030708 19.45 19.50 19.16 19.31 1620507
20030709 19.29 19.32 18.96 18.96 971034
20030710 18.93 18.98 18.65 18.68 1295401
20030711 18.69 19.02 18.69 18.93 688320
20030714 18.93 19.23 18.85 19.08 971329
20030715 19.23 19.23 18.86 18.94 1128048
20030716 19.09 19.16 18.63 18.70 868820
20030717 18.71 18.85 18.58 18.73 664539
20030718 18.96 19.12 18.83 19.11 867343
20030721 19.08 19.09 18.49 18.65 1284323
20030722 18.59 18.77 18.54 18.69 1144296
20030723 18.74 18.82 18.56 18.81 906781
20030724 18.85 19.04 18.69 18.79 1025686
20030725 18.79 19.15 18.75 19.08 699398
20030728 19.25 19.25 18.81 18.89 931744
20030729 18.92 19.02 18.76 18.83 782263
20030730 18.96 19.01 18.71 18.79 871626
20030731 18.94 18.98 18.82 18.84 663210
20030801 18.65 18.90 18.65 18.73 1024209
20030804 18.73 18.95 18.52 18.95 931891
20030805 18.89 19.04 18.62 18.67 1535279
20030806 18.67 18.81 18.55 18.68 1369846
20030807 18.62 19.02 18.62 18.89 1397320
20030808 18.96 19.04 18.83 18.90 794966
20030811 18.96 19.06 18.89 18.92 482711
20030812 18.92 19.27 18.90 19.27 546077
20030813 19.28 19.29 19.02 19.08 618307
20030814 19.02 19.36 19.02 19.36 1107221
20030815 19.29 19.38 19.06 19.34 318016
20030818 19.13 19.39 19.04 19.17 714022
20030819 19.29 19.36 19.18 19.27 1162907
20030820 19.27 19.57 19.23 19.48 876648
20030821 19.40 19.90 19.40 19.76 857003
20030822 19.77 19.77 19.27 19.40 1133661
20030825 19.36 19.67 19.36 19.65 624658
20030826 19.61 19.88 19.51 19.88 1143853
20030827 19.83 19.86 19.67 19.72 873103
20030828 19.80 19.87 19.71 19.86 648882
20030829 19.83 20.15 19.79 20.14 634407
20030902 20.24 20.41 20.20 20.36 1383583
20030903 20.37 20.42 20.24 20.41 974727
20030904 20.41 20.46 20.24 20.30 915348
20030905 20.26 20.34 20.03 20.09 1059363
20030908 20.03 20.21 19.96 20.14 750210
20030909 20.15 20.17 20.00 20.01 742529
20030910 20.01 20.35 20.01 20.17 1525678
20030911 20.26 20.53 20.24 20.40 947401
20030912 20.28 20.35 20.13 20.35 656563
20030915 20.28 20.34 20.17 20.28 573403
20030916 20.31 20.45 20.26 20.43 943560
20030917 20.42 20.43 19.88 19.90 2094650
20030918 19.97 20.18 19.94 20.11 6704477
20030919 20.29 20.31 20.13 20.29 1153704
20030922 20.29 20.30 20.00 20.08 686481
20030923 20.07 20.18 19.98 20.07 902663
20030924 20.11 20.25 20.05 20.13 1005042
20030925 20.13 20.26 19.88 19.96 1133785
20030926 19.94 20.14 19.87 19.95 804678
20030929 19.94 20.21 19.82 20.21 1131148
20030930 20.14 20.17 19.93 20.05 976628
20031001 20.15 20.53 20.07 20.52 1359341
20031002 20.52 20.71 20.43 20.69 905446
20031003 20.82 21.10 20.80 20.94 1356558
20031006 20.94 20.99 20.71 20.93 969305
20031007 20.79 20.87 20.55 20.76 870587
20031008 20.76 20.76 19.42 19.42 5629818
20031009 19.29 19.77 19.29 19.66 13376785
20031010 19.70 19.79 19.56 19.57 1687129
20031013 19.73 19.73 19.34 19.39 1408846
20031014 19.41 19.41 19.12 19.27 1855710
20031015 19.27 19.46 19.15 19.42 2238277
20031016 19.42 19.52 19.34 19.42 1340300
20031017 19.44 19.53 19.27 19.37 785052
20031020 19.34 19.43 19.25 19.43 637122
20031021 19.19 19.29 18.97 19.10 2591257
20031022 19.12 19.36 19.10 19.19 1207896
20031023 19.15 19.26 19.05 19.19 712259
20031024 19.12 19.22 19.08 19.11 1303977
20031027 19.25 19.25 18.86 19.08 1206138
20031028 19.05 19.16 18.86 19.16 1147845
20031029 19.09 19.25 19.04 19.15 972527
20031030 19.15 19.17 18.99 19.01 845542
20031031 19.12 19.12 18.93 18.98 899148
20031103 19.08 19.19 19.08 19.17 1221078
20031104 19.10 19.10 18.94 18.97 879375
20031105 18.95 19.08 18.70 18.81 1396396
20031106 18.98 19.38 18.94 19.34 1713786
20031107 19.32 19.38 19.01 19.22 928148
20031110 19.14 19.22 18.82 18.91 976189
20031111 18.88 18.92 18.69 18.84 1228401
20031112 18.84 19.06 18.80 19.05 770259
20031113 19.05 19.05 18.79 18.90 578243
20031114 18.87 19.02 18.67 18.75 634047
20031117 18.68 18.75 18.29 18.45 816249
20031118 18.43 18.43 18.02 18.02 1253739
20031119 18.13 18.44 18.00 18.43 7291901
20031120 18.43 18.61 18.22 18.42 1359194
20031121 18.42 18.45 18.20 18.45 1363149
20031124 18.47 18.82 18.45 18.82 1079886
20031125 18.80 19.05 18.73 19.02 1288745
20031126 19.04 19.15 18.93 19.13 764254
20031128 19.09 19.34 19.04 19.34 722365
20031201 19.42 19.42 19.10 19.25 1085451
20031202 19.14 19.18 19.05 19.11 1334149
20031203 19.28 19.28 19.08 19.12 1399033
20031204 19.21 19.32 19.08 19.29 805850
20031205 19.35 19.94 19.35 19.87 3257086
20031208 19.74 19.92 19.68 19.80 1205553
20031209 19.79 19.79 19.49 19.62 1064653
20031210 19.62 19.70 19.50 19.50 1149749
20031211 19.53 19.60 19.43 19.48 1123679
20031212 19.51 19.57 19.35 19.53 736425
20031215 19.60 19.77 19.52 19.56 1175527
20031216 19.46 19.56 19.21 19.34 1232941
20031217 19.34 19.41 19.09 19.32 1969513
20031218 19.39 19.92 19.34 19.88 1784528
20031219 19.90 20.00 19.75 19.99 2089965
20031222 19.99 20.49 19.99 20.49 1724188
20031223 20.49 20.66 20.42 20.52 1071628
20031224 20.45 20.56 20.41 20.49 282573
20031226 20.59 20.65 20.46 20.56 212293
20031229 20.65 20.73 20.54 20.70 810546
20031230 20.70 20.80 20.64 20.70 484991
20031231 20.70 20.81 20.61 20.70 630779
20040102 20.69 20.85 20.68 20.80 997718
20040105 20.81 20.99 20.55 20.69 961271
20040106 20.69 20.84 20.67 20.80 1282178
20040107 20.80 20.90 20.65 20.82 1518140
20040108 20.82 20.83 20.59 20.70 1017611
20040109 20.66 20.91 20.61 20.76 758562
20040112 20.78 20.87 20.52 20.54 544091
20040113 20.54 20.61 20.32 20.48 935714
20040114 20.48 20.89 20.48 20.89 986101
20040115 20.96 20.96 20.67 20.78 762047
20040116 20.78 21.06 20.74 21.02 1182131
20040120 21.00 21.27 20.94 21.26 1554441
20040121 21.25 21.65 21.14 21.61 1550376
20040122 21.56 21.89 21.45 21.82 1458024
20040123 21.82 22.09 21.79 22.00 1444665
20040126 22.01 22.01 21.46 21.68 794137
20040127 21.83 21.91 21.60 21.64 1600472
20040128 21.76 21.83 21.42 21.51 1640985
20040129 21.51 21.83 21.48 21.59 1463977
20040130 21.52 21.60 21.32 21.45 967805
20040202 21.38 21.51 21.26 21.30 1167319
20040203 21.30 21.42 21.18 21.38 1525110
20040204 21.35 21.35 21.12 21.28 1158897
20040205 21.25 21.37 21.24 21.30 1441761
20040206 21.31 21.45 21.21 21.45 644138
20040209 21.36 21.38 21.21 21.22 765386
20040210 21.22 21.55 21.18 21.53 1045200
20040211 21.42 21.71 21.27 21.71 979857
20040212 21.49 21.64 21.47 21.56 704399
20040213 21.54 21.58 21.36 21.36 407015
20040217 21.36 21.56 21.34 21.45 711514
20040218 21.37 21.50 21.37 21.42 965482
20040219 21.56 21.64 21.35 21.36 908125
20040220 21.42 21.42 21.21 21.31 1063206
20040223 21.33 21.38 21.24 21.29 740120
20040224 21.52 21.69 21.39 21.61 1836724
20040225 21.56 21.87 21.52 21.74 1350716
20040226 21.59 21.87 21.59 21.82 1265625
20040227 21.47 21.94 21.47 21.83 1706473
20040301 22.18 22.37 22.11 22.30 1554151
20040302 22.30 22.37 22.18 22.31 1296989
20040303 22.31 22.50 22.27 22.50 1311074
20040304 22.45 22.69 22.42 22.62 769016
20040305 22.62 22.72 22.55 22.70 1199555
20040308 22.70 22.71 22.61 22.66 651108
20040309 22.66 22.66 22.43 22.53 1018918
20040310 22.60 22.62 22.18 22.26 807351
20040311 22.12 22.31 21.82 21.84 802995
20040312 21.74 22.09 21.72 21.98 641089
20040315 21.83 21.99 21.75 21.91 705851
20040316 22.04 22.20 21.95 22.12 1070466
20040317 22.21 22.69 22.20 22.64 1270126
20040318 22.64 22.64 22.14 22.18 1158156
20040319 22.07 22.28 21.95 21.96 1129623
20040322 21.96 21.98 21.63 21.79 1036244
20040323 21.72 21.76 21.45 21.73 1152391
20040324 21.64 21.73 21.56 21.68 857989
20040325 21.72 21.81 21.67 21.68 1040135
20040326 21.58 21.72 21.51 21.53 1209456
20040329 21.58 21.67 21.37 21.64 1052384
20040330 21.65 22.16 21.59 22.12 1061895
20040331 22.12 22.20 21.96 22.07 932202
20040401 22.03 22.35 22.03 22.21 810435
20040402 22.21 22.41 22.10 22.28 852801
20040405 22.21 22.31 22.14 22.28 925862
20040406 22.28 22.33 22.04 22.28 1011315
20040407 22.28 22.45 22.17 22.34 1200954
20040408 22.34 22.48 22.28 22.28 857269
20040412 22.30 22.42 21.98 22.01 867356
20040413 21.98 22.03 21.46 21.58 1070973
20040414 21.82 21.90 21.55 21.72 1794947
20040415 21.72 21.86 21.52 21.68 1256434
20040416 21.76 21.76 21.54 21.70 1582251
20040419 21.70 21.74 21.59 21.62 933643
20040420 21.62 21.84 21.51 21.69 1088266
20040421 21.65 21.68 21.42 21.65 952521
20040422 21.55 21.98 21.51 21.87 791125
20040423 21.76 22.16 21.76 22.03 1070541
20040426 22.02 22.10 21.89 22.03 754811
20040427 22.03 22.03 21.86 21.96 945171
20040428 21.86 21.89 21.62 21.67 1918731
20040429 21.89 22.28 21.60 21.79 3090000
20040430 21.79 22.06 21.73 22.03 1800134
20040503 22.00 22.37 21.87 22.37 1616691
20040504 22.31 22.55 22.27 22.52 1552709
20040505 22.54 22.88 22.48 22.82 1807483
20040506 22.82 22.88 22.73 22.85 1789327
20040507 22.76 22.82 22.22 22.35 1822182
20040510 22.21 22.21 21.73 21.76 1704450
20040511 21.76 21.85 21.54 21.62 1467256
20040512 21.62 21.75 21.37 21.74 1300817
20040513 21.72 21.79 21.59 21.70 772392
20040514 21.70 22.05 21.64 21.96 831186
20040517 21.86 21.90 21.52 21.80 1211618
20040518 21.80 21.88 21.66 21.66 1146771
20040519 21.86 22.01 21.47 21.57 906984
20040520 21.57 21.79 21.56 21.65 625695
20040521 21.69 21.89 21.55 21.67 1366817
20040524 21.79 21.92 21.69 21.84 1036677
20040525 21.84 22.48 21.70 22.48 904534
20040526 22.53 22.64 22.32 22.53 730314
20040527 22.54 22.87 22.53 22.86 923268
20040528 22.89 23.18 22.87 23.16 1708917
20040601 23.16 23.21 22.99 23.07 1357450
20040602 23.14 23.23 23.00 23.21 973127
20040603 23.42 23.66 23.19 23.19 3374459
20040604 23.25 23.49 23.05 23.07 2596015
20040607 23.18 23.78 23.15 23.78 1624473
20040608 23.73 23.73 23.43 23.52 1010594
20040609 23.57 23.68 23.51 23.52 1273726
20040610 23.52 23.96 23.52 23.96 1530518
20040614 23.84 24.17 23.77 24.05 1602569
20040615 24.08 24.22 23.81 23.86 1366384
20040616 23.98 24.08 23.73 23.87 1199225
20040617 23.87 23.95 23.76 23.94 1264359
20040618 23.87 24.02 23.85 24.01 1674621
20040621 24.08 24.16 24.00 24.12 1263378
20040622 24.12 24.25 23.98 24.18 1567671
20040623 24.19 24.22 23.94 24.08 983979
20040624 24.11 24.25 24.09 24.16 951361
20040625 24.12 24.16 23.95 24.09 1027040
20040628 24.12 24.31 24.05 24.10 1296998
20040629 23.88 23.98 23.64 23.78 1191561
20040630 23.77 24.07 23.68 24.07 1036912
20040701 24.01 24.12 23.74 23.95 1069816
20040702 23.87 24.29 23.87 24.16 608728
20040706 24.12 24.28 24.02 24.26 820888
20040707 24.15 24.39 24.15 24.33 1214165
20040708 24.22 24.35 24.12 24.16 897856
20040709 24.26 24.28 23.98 24.12 835910
20040712 24.08 24.10 23.94 23.97 709157
20040713 24.07 24.11 23.95 23.95 896139
20040714 23.96 24.23 23.87 23.93 1773537
20040715 24.01 24.38 23.98 24.34 1534481
20040716 24.44 24.78 24.16 24.78 3153224
20040719 24.72 25.16 24.60 25.13 1964238
20040720 25.13 25.35 25.07 25.24 1799145
20040721 25.44 25.44 24.75 24.75 1514452
20040722 24.74 24.90 24.58 24.78 1147785
20040723 24.74 24.81 24.29 24.35 1064523
20040726 24.40 24.53 24.33 24.45 985839
20040727 24.53 24.60 24.29 24.32 1474395
20040728 24.43 24.63 24.23 24.56 841060
20040729 24.67 24.91 24.63 24.87 735767
20040730 24.81 24.99 24.74 24.99 777398
20040802 24.99 25.16 24.82 25.12 1174966
20040803 25.16 25.23 25.05 25.20 1945211
20040804 25.20 25.49 25.07 25.49 1670818
20040805 25.34 25.34 24.84 25.16 2026613
20040806 25.16 25.46 24.91 25.23 2205297
20040809 25.23 25.25 25.03 25.03 1259516
20040810 25.16 25.16 24.72 24.91 1708157
20040811 24.99 24.99 24.64 24.84 1525038
20040812 24.91 24.91 24.65 24.84 842777
20040813 24.95 24.98 24.72 24.84 826754
20040816 24.88 25.16 24.80 24.98 1079973
20040817 25.16 25.16 24.93 25.06 930903
20040818 25.06 25.42 25.05 25.40 926897
20040819 25.23 25.58 25.11 25.44 1183836
20040820 25.41 25.65 25.32 25.65 1164380
20040823 25.65 25.68 25.38 25.42 799286
20040824 25.50 25.52 25.06 25.15 2528760
20040825 25.16 25.51 25.10 25.51 1285410
20040826 25.51 25.51 25.25 25.37 780688
20040827 25.41 25.44 25.28 25.30 534479
20040830 25.30 25.32 25.17 25.24 554937
20040831 25.24 25.30 25.13 25.27 1229044
20040901 25.30 25.69 25.30 25.69 1280403
20040902 25.56 25.84 25.56 25.79 818456
20040903 25.83 25.85 25.50 25.78 764522
20040907 25.83 26.00 25.78 26.00 619457
20040908 25.86 25.86 25.53 25.59 666525
20040909 25.72 25.79 25.44 25.49 1118743
20040910 25.58 25.60 25.39 25.47 732905
20040913 25.51 25.56 25.39 25.52 779257
20040914 25.62 25.68 25.45 25.65 1272821
20040915 25.65 25.70 25.29 25.36 935624
20040916 25.37 25.57 25.37 25.51 651360
20040917 25.57 25.64 25.51 25.58 1115023
20040920 25.51 25.56 25.34 25.37 1037198
20040921 25.37 25.51 25.34 25.44 1059515
20040922 25.44 25.44 25.27 25.42 835910
20040923 25.42 25.44 25.09 25.10 793564
20040924 25.10 25.13 24.93 25.09 1246497
20040927 25.09 25.41 25.01 25.37 910356
20040928 25.38 25.54 25.33 25.51 832362
20040929 25.47 25.59 25.34 25.52 1307571
20040930 25.48 25.51 25.29 25.47 1717998
20041001 25.54 25.81 25.42 25.69 1061229
20041004 25.69 26.00 25.69 25.83 1194629
20041005 25.94 25.95 25.73 25.78 1286971
20041006 25.90 26.01 25.70 26.01 738883
20041007 26.01 26.03 25.66 25.71 517829
20041008 25.39 26.04 25.39 26.02 834777
20041011 26.04 26.04 25.89 26.01 437704
20041012 26.04 26.23 26.04 26.18 1410853
20041013 25.69 25.85 25.09 25.34 2083817
20041014 25.38 25.38 25.17 25.21 1017899
20041015 25.48 25.86 25.42 25.58 1237249
20041018 25.52 25.62 22.95 23.33 11866448
20041019 23.33 23.33 21.82 22.98 12477471
20041020 22.70 23.55 22.63 23.48 4833495
20041021 23.58 23.82 23.49 23.71 3596530
20041022 23.71 24.08 23.71 24.00 3394655
20041025 24.00 24.25 24.00 24.17 2429320
20041026 23.79 23.81 23.54 23.60 5295492
20041027 23.59 23.92 23.56 23.71 1713026
20041028 23.58 23.64 23.23 23.37 2058813
20041029 23.30 23.67 23.30 23.61 1112515
20041101 23.79 24.08 23.65 24.05 2544677
20041102 23.88 24.07 23.74 23.78 1539848
20041103 23.95 24.47 23.92 24.43 2216790
20041104 24.43 24.88 24.41 24.75 2570107
20041105 24.74 25.16 24.51 24.88 1549793
20041108 24.92 25.05 24.85 24.99 1132972
20041109 25.00 25.14 24.84 24.95 1402045
20041110 24.99 25.31 24.95 25.19 2780932
20041111 25.19 25.47 25.14 25.47 2023865
20041112 25.55 25.90 25.49 25.90 2149309
20041115 26.02 26.02 25.55 25.95 1288108
20041116 25.96 26.09 25.83 25.96 1232418
20041117 25.89 26.00 25.59 25.80 1478902
20041118 25.73 26.40 25.69 26.28 2448499
20041119 26.28 26.36 25.71 25.71 1820427
20041122 25.78 26.16 25.73 26.13 1200027
20041123 26.22 26.46 26.02 26.46 1334563
20041124 26.39 26.66 26.04 26.61 2188661
20041126 26.43 26.70 26.43 26.57 568688
20041129 26.57 26.57 26.04 26.23 1202585
20041130 26.23 26.23 25.93 26.03 1372779
20041201 26.03 26.23 25.80 25.84 1637589
20041202 25.73 25.85 25.40 25.55 1232987
20041203 25.34 25.61 25.03 25.55 2032957
20041206 25.40 25.57 25.34 25.45 1461286
20041207 25.27 25.56 25.14 25.19 1064639
20041208 25.04 25.23 25.03 25.05 991901
20041209 24.99 25.27 24.95 25.04 1012217
20041210 25.50 25.50 24.55 24.92 977553
20041213 25.06 25.31 24.85 25.31 645830
20041214 25.31 25.38 25.05 25.38 693706
20041215 25.24 25.47 25.24 25.45 761187
20041216 25.51 25.66 25.13 25.57 1290523
20041217 25.39 26.07 25.39 26.04 2020598
20041220 26.09 26.46 25.99 26.29 1869790
20041221 26.29 26.48 26.15 26.20 1597598
20041222 26.29 26.47 26.24 26.36 1075366
20041223 26.31 26.38 26.17 26.33 454219
20041227 26.24 26.26 25.99 26.04 627920
20041228 25.94 26.21 25.91 26.15 860744
20041229 26.16 26.24 25.94 26.05 629895
20041230 25.97 26.14 25.97 26.09 555251
20041231 26.02 26.16 25.97 25.99 1256828
20050103 25.94 26.04 25.59 25.73 906321
20050104 25.65 25.89 25.58 25.66 1343466
20050105 25.58 25.67 25.24 25.34 1194882
20050106 25.51 25.56 25.30 25.56 1185852
20050107 25.56 25.68 25.47 25.55 3806606
20050110 25.55 25.73 25.55 25.62 912812
20050111 25.69 25.73 25.44 25.59 691276
20050112 25.66 25.66 25.18 25.40 1206030
20050113 25.45 25.58 25.29 25.48 844235
20050114 25.57 25.81 25.41 25.78 640478
20050118 25.69 26.26 25.68 26.02 1250478
20050119 26.09 26.12 25.82 25.88 950770
20050120 25.83 25.95 25.68 25.82 1011163
20050121 25.75 25.90 25.53 25.55 790191
20050124 25.54 25.87 25.52 25.67 656423
20050125 25.82 25.95 25.64 25.71 1140416
20050126 25.69 26.07 25.58 26.02 1368442
20050127 26.04 26.19 25.90 26.19 2319212
20050128 26.21 26.21 25.80 26.15 1116992
20050131 26.17 26.40 26.11 26.38 1061255
20050201 26.33 26.53 26.19 26.48 1187121
20050202 26.48 26.77 26.38 26.75 1189379
20050203 26.65 26.99 26.47 26.95 1080728
20050204 26.86 27.58 26.86 27.58 1648678
20050207 27.58 27.71 27.45 27.64 2066068
20050208 28.21 28.24 27.70 27.91 2379041
20050209 27.99 28.23 27.79 28.00 1929055
20050210 28.21 28.39 28.06 28.28 2151155
20050211 28.36 28.78 28.28 28.55 1461854
20050214 28.65 28.87 28.47 28.70 1337540
20050215 28.70 28.73 28.33 28.39 1492474
20050216 28.38 28.60 28.35 28.58 1019347
20050217 28.55 28.65 28.27 28.35 1632874
20050218 28.35 28.35 27.91 27.99 2255573
20050222 27.99 28.11 27.75 27.84 3452290
20050223 28.17 28.33 27.99 28.10 4018547
20050224 28.11 28.17 28.01 28.05 2581527
20050225 27.96 28.27 27.82 28.09 2603116
20050228 28.06 28.60 28.06 28.35 1841569
20050301 28.35 28.88 28.35 28.69 2698504
20050302 28.56 28.83 28.41 28.62 980543
20050303 28.74 28.81 28.28 28.48 1624408
20050304 28.50 29.09 28.50 28.95 1204901
20050307 29.07 29.89 29.07 29.89 3000611
20050308 29.89 30.15 29.57 29.69 2894499
20050309 29.38 29.48 28.92 28.95 1829152
20050310 28.99 28.99 28.50 28.84 2502931
20050311 28.60 28.84 28.34 28.34 1387209
20050314 28.21 29.04 28.16 29.03 2048853
20050315 29.09 29.25 28.72 28.82 1188250
20050316 28.82 28.94 28.60 28.65 1540873
20050317 28.72 29.06 28.70 28.91 1281239
20050318 28.91 28.99 28.50 28.74 2279843
20050321 28.74 28.96 28.60 28.94 1695243
20050322 28.92 29.09 28.09 28.16 4363380
20050323 28.02 28.10 27.51 28.00 2332581
20050324 27.99 28.36 27.94 28.16 1211054
20050328 28.19 28.47 28.17 28.28 936451
20050329 28.23 28.36 27.79 27.79 1611889
20050330 27.87 28.19 27.72 28.05 2306942
20050331 28.09 28.51 28.05 28.44 1100652
20050401 28.55 28.75 28.36 28.58 1377637
20050404 28.58 28.62 28.19 28.55 955365
20050405 28.53 28.91 28.49 28.80 748012
20050406 28.84 29.16 28.77 28.88 1057640
20050407 28.88 29.09 28.76 28.96 836557
20050408 28.96 29.01 28.63 28.71 610290
20050411 28.71 28.80 28.51 28.71 1048113
20050412 28.71 29.19 28.51 29.11 1599700
20050413 29.04 29.04 28.71 28.77 1019532
20050414 28.70 28.80 28.28 28.28 1125591
20050415 28.16 28.34 27.57 27.57 1342471
20050418 27.58 27.79 27.30 27.70 1356201
20050419 27.70 28.41 27.69 28.41 918938
20050420 28.34 28.36 27.58 27.58 1455114
20050421 27.73 28.34 27.63 28.34 1284328
20050422 28.23 28.55 28.21 28.44 991091
20050425 28.55 28.73 28.43 28.55 1168182
20050426 28.41 28.70 28.26 28.48 1265134
20050427 28.55 28.77 28.30 28.51 1009305
20050428 28.51 28.51 27.90 27.97 977782
20050429 28.02 28.86 27.89 28.82 1475429
20050502 28.89 29.05 28.59 28.84 923001
20050503 28.90 29.09 28.70 28.89 1108638
20050504 28.73 28.78 27.79 28.19 3000034
20050505 28.43 28.44 27.77 27.82 2059660
20050506 27.98 28.15 27.87 27.93 1211474
20050509 27.91 28.00 27.54 28.00 1503309
20050510 27.82 27.93 27.67 27.78 1518020
20050511 27.74 27.97 27.59 27.87 1305063
20050512 27.84 28.42 27.22 27.39 2882347
20050513 27.54 27.59 26.46 26.99 2619233
20050516 26.96 27.24 26.66 27.18 1638369
20050517 27.23 27.78 27.19 27.66 3038702
20050518 27.67 27.76 27.55 27.66 1720049
20050519 27.66 27.81 27.58 27.73 2514856
20050520 27.73 27.73 27.46 27.51 1670172
20050523 27.55 27.59 27.39 27.54 1464641
20050524 27.54 27.72 27.46 27.61 1412943
20050525 27.52 27.72 27.46 27.52 1340089
20050526 27.62 27.96 27.60 27.87 1531190
20050527 27.91 28.04 27.87 27.99 1316972
20050531 28.05 28.41 28.04 28.31 2098469
20050601 28.26 28.50 28.16 28.41 1550384
20050602 28.40 28.40 28.23 28.31 1446988
20050603 28.30 28.50 28.26 28.39 1296797
20050606 28.41 28.43 28.19 28.37 1111720
20050607 28.37 28.81 28.31 28.34 1494623
20050608 28.51 28.59 28.41 28.51 1428074
20050609 28.55 28.55 28.35 28.49 955225
20050610 28.48 28.66 28.42 28.59 726296
20050613 28.51 28.77 28.41 28.76 876767
20050614 28.65 28.80 28.54 28.62 963771
20050615 28.66 28.73 28.40 28.49 1232349
20050616 28.49 28.55 28.29 28.53 1225204
20050617 28.54 28.74 28.35 28.64 2304000
20050620 28.58 28.73 28.51 28.63 2179308
20050621 28.70 29.11 28.63 28.87 4441714
20050622 29.01 29.20 28.97 29.13 1826953
20050623 29.14 29.43 28.94 29.37 2972502
20050624 29.38 29.69 29.10 29.20 1830291
20050627 29.20 29.39 29.01 29.30 975719
20050628 29.31 29.40 29.23 29.39 1103822
20050629 29.43 29.52 29.30 29.46 1528882
20050630 29.55 29.99 29.53 29.70 1760885
20050701 29.73 30.07 29.70 30.07 1166969
20050705 30.07 30.27 29.99 30.07 1772986
20050706 30.07 30.20 29.69 29.94 1719853
20050707 29.48 30.17 29.46 30.11 1240130
20050708 30.02 30.22 29.94 30.20 1131083
20050711 30.27 30.61 30.12 30.43 1029965
20050712 30.38 30.75 30.30 30.63 1231785
20050713 30.63 30.68 30.42 30.59 716455
20050714 30.63 30.86 30.34 30.38 1728616
20050715 30.39 30.64 30.36 30.44 1181434
20050718 30.44 30.56 30.36 30.37 729668
20050719 30.40 30.54 30.37 30.44 894630
20050720 30.27 30.70 30.27 30.64 910347
20050721 30.57 30.57 30.02 30.19 1378803
20050722 30.19 30.42 30.12 30.39 917301
20050725 30.33 30.71 30.21 30.23 916745
20050726 30.15 30.39 30.15 30.30 929680
20050727 30.30 30.47 30.02 30.22 1130805
20050728 30.24 30.56 30.18 30.45 748306
20050729 30.38 30.69 30.38 30.56 907704
20050801 30.63 30.66 30.02 30.21 1676457
20050802 30.39 30.89 30.32 30.84 1494527
20050803 30.68 31.44 30.63 31.04 1544460
20050804 30.93 30.97 30.57 30.81 1788425
20050805 30.74 30.74 30.07 30.20 2064519
20050808 30.20 30.34 29.49 29.55 1613171
20050809 29.98 30.25 29.84 30.19 1856162
20050810 30.33 30.56 30.12 30.27 1571722
20050811 30.27 30.62 30.23 30.56 1133170
20050812 30.45 30.54 30.16 30.30 846226
20050815 30.23 30.62 30.23 30.55 1111472
20050816 30.55 30.59 30.18 30.19 1218989
20050817 30.20 30.66 30.20 30.57 3743619
20050818 30.74 31.67 30.56 31.23 3549866
20050819 31.23 31.40 30.94 31.27 1442368
20050822 31.42 31.81 31.40 31.81 1396190
20050823 31.71 31.99 31.68 31.84 1681742
20050824 31.74 32.01 31.63 31.63 1507045
20050825 31.77 31.89 31.56 31.79 1426511
20050826 31.81 31.81 31.54 31.63 1066406
20050829 31.49 31.79 31.20 31.76 1334573
20050830 31.63 31.91 31.46 31.81 1769508
20050831 31.81 32.27 31.61 32.22 2496673
20050901 32.21 32.73 32.03 32.71 1532081
20050902 32.71 32.83 32.42 32.45 1562542
20050906 32.46 32.83 32.42 32.48 1450296
20050907 32.56 32.92 32.37 32.91 1457389
20050908 32.63 32.78 32.33 32.34 1848929
20050909 32.46 33.12 32.35 32.86 1284639
20050912 32.91 32.99 32.55 32.57 1267809
20050913 32.39 32.56 32.22 32.23 1274347
20050914 32.37 33.03 32.24 33.00 1602044
20050915 32.93 33.35 32.79 33.04 895881
20050916 33.17 33.73 32.89 33.62 2306119
20050919 33.63 33.96 33.45 33.60 1062234
20050920 33.61 33.66 33.01 33.01 1338884
20050921 33.17 33.22 32.45 32.71 1570192
20050922 32.74 32.86 32.07 32.60 1422061
20050923 32.64 32.76 32.46 32.71 725635
20050926 32.71 33.00 32.63 32.83 1161683
20050927 32.83 32.91 32.57 32.86 1218018
20050928 32.97 33.78 32.97 33.28 1613567
20050929 33.11 33.96 32.98 33.86 896273
20050930 33.74 34.32 33.74 34.05 1102616
20051003 33.93 34.44 33.93 34.36 1100404
20051004 34.22 34.63 33.55 33.62 1590348
20051005 33.61 33.74 32.42 32.47 1787846
20051006 32.47 32.70 31.03 31.42 2378819
20051007 31.58 31.87 31.47 31.81 1262245
20051010 31.81 31.81 31.19 31.44 1389395
20051011 31.60 32.08 31.55 31.56 1292788
20051012 31.40 31.84 31.05 31.22 1585096
20051013 31.13 31.42 30.69 30.97 2628836
20051014 31.13 31.38 30.82 31.07 829795
20051017 31.08 31.79 30.86 31.32 1134956
20051018 31.39 31.43 30.61 30.91 1427955
20051019 30.91 30.91 29.74 30.89 1904354
20051020 30.89 31.16 29.74 29.98 1247733
20051021 30.04 30.45 29.85 30.00 1308406
20051024 30.10 31.05 29.83 31.03 1396167
20051025 30.87 31.39 30.77 31.13 1174760
20051026 30.98 31.37 30.50 30.75 1521383
20051027 30.64 31.02 30.19 30.57 1236815
20051028 30.75 31.25 30.71 31.14 1157622
20051031 31.29 32.22 31.27 32.05 1762554
20051101 31.91 31.95 31.11 31.22 1956597
20051102 31.80 32.51 30.96 31.11 2503897
20051103 31.08 31.24 30.50 31.13 1985482
20051104 31.51 31.51 30.72 30.97 1045121
20051107 31.11 31.42 30.80 31.08 1272057
20051108 30.96 31.37 30.79 31.19 1287398
20051109 31.19 31.95 31.17 31.75 1068893
20051110 31.75 31.92 31.16 31.70 1258375
20051111 31.68 31.68 31.09 31.28 802845
20051114 31.15 31.30 30.95 31.15 1230181
20051115 31.22 31.40 30.70 30.71 1473701
20051116 30.44 30.80 30.29 30.70 2108625
20051117 30.28 31.21 30.28 30.82 2584057
20051118 30.86 31.10 30.35 30.64 2015888
20051121 30.60 31.19 30.58 31.19 1668850
20051122 31.08 31.67 30.78 31.63 1709621
20051123 31.58 31.66 31.23 31.41 2303358
20051125 31.55 31.58 31.32 31.47 839193
20051128 31.39 31.63 31.24 31.49 2056244
20051129 31.93 32.32 31.91 32.04 2463126
20051130 32.04 32.50 31.79 31.80 2708305
20051201 31.98 32.16 31.75 31.99 1872152
20051202 32.00 32.24 31.87 32.23 1468035
20051205 32.16 32.51 32.03 32.43 1613429
20051206 32.49 32.64 32.27 32.30 1290301
20051207 32.30 32.36 31.79 32.02 2048504
20051208 32.26 32.62 32.02 32.55 2030261
20051209 32.70 33.10 32.60 32.93 1241514
20051212 33.10 33.31 32.52 32.57 1001033
20051213 32.59 33.11 32.58 32.99 1044707
20051214 33.10 33.77 33.10 33.65 1462645
20051215 33.61 33.67 33.32 33.63 1180426
20051216 33.68 33.80 33.57 33.70 1786602
20051219 33.51 33.67 32.91 33.16 1255887
20051220 33.15 33.42 33.02 33.37 1215392
20051221 33.37 33.49 33.04 33.19 1693584
20051222 33.22 33.41 32.91 32.96 951027
20051223 33.07 33.09 32.85 32.87 657411
20051227 32.88 32.98 32.66 32.70 1032191
20051228 32.66 32.81 32.47 32.67 1074901
20051229 32.67 32.83 32.54 32.59 595748
20051230 32.48 32.74 32.31 32.65 994012
20060103 32.80 33.63 32.52 33.60 1505301
20060104 33.68 33.74 32.89 33.16 2036503
20060105 34.22 34.70 34.05 34.09 5300896
20060106 34.22 34.33 33.84 34.22 2572512
20060109 34.22 34.30 33.79 33.90 1161146
20060110 33.90 34.05 33.82 33.95 1595117
20060111 34.08 34.19 33.82 34.16 1177214
20060112 34.16 34.41 34.00 34.01 1176939
20060113 34.13 34.41 33.93 34.38 756427
20060117 34.38 34.69 34.15 34.66 699022
20060118 34.82 34.88 34.57 34.63 1187239
20060119 34.64 34.85 34.50 34.72 857779
20060120 34.77 35.10 34.64 34.76 1673396
20060123 34.70 34.89 34.51 34.62 893073
20060124 34.62 35.10 34.51 35.01 1260437
20060125 35.05 35.18 34.57 34.83 1502829
20060126 34.93 35.02 34.54 34.88 1120084
20060127 34.77 35.50 34.77 35.13 1021204
20060130 35.06 35.21 34.98 35.07 911750
20060131 34.81 35.13 34.68 34.99 1236816
20060201 34.86 35.12 34.86 35.10 863547
20060202 34.99 35.05 34.24 34.54 1174742
20060203 34.36 34.49 33.95 34.24 996072
20060206 34.14 34.35 34.03 34.28 623627
20060207 34.19 34.25 33.96 34.23 822210
20060208 34.22 34.25 33.86 34.09 776340
20060209 33.98 34.52 33.86 34.01 736926
20060210 34.01 34.33 33.93 34.14 1057323
20060213 33.99 34.22 33.91 34.01 809300
20060214 33.97 34.11 33.63 34.01 1144117
20060215 33.97 34.30 33.87 34.03 800786
20060216 33.93 34.41 33.93 34.38 1249039
20060217 34.33 34.90 34.33 34.85 1088772
20060221 34.73 35.37 34.67 35.28 1577538
20060222 35.68 36.07 35.42 35.48 2070424
20060223 35.21 35.52 34.97 35.32 1154279
20060224 35.37 35.56 35.19 35.37 1698116
20060227 35.02 35.41 35.00 35.16 1862503
20060228 35.08 35.10 34.58 34.84 1668727
20060301 34.84 34.95 34.71 34.93 933174
20060302 34.75 35.01 34.64 34.94 1368106
20060303 34.33 34.57 33.72 33.97 3247364
20060306 33.84 33.94 33.41 33.50 1715832
20060307 33.50 33.72 33.01 33.71 1910295
20060308 33.68 33.76 33.05 33.60 1347644
20060309 33.58 33.74 33.26 33.36 2353329
20060310 33.35 33.95 33.27 33.87 1474951
20060313 33.97 34.07 33.79 33.96 612228
20060314 33.96 34.27 33.71 34.19 808339
20060315 34.08 34.22 33.87 34.10 861349
20060316 34.21 34.41 34.12 34.40 1178313
20060317 34.59 34.59 34.18 34.39 1747968
20060320 34.30 34.47 33.95 34.08 976709
20060321 34.22 34.23 33.92 33.99 2145574
20060322 33.89 34.06 33.68 34.01 1132280
20060323 33.93 34.44 33.78 34.39 1423196
20060324 34.26 34.61 34.05 34.61 1253995
20060327 34.52 34.52 34.01 34.20 1200097
20060328 34.07 34.34 33.73 34.28 1595671
20060329 34.19 34.36 34.06 34.23 1555827
20060330 34.23 34.41 33.97 34.10 1592260
20060331 34.09 34.31 33.84 34.05 2964832
20060403 34.23 34.40 34.06 34.08 1669628
20060404 34.11 34.31 34.00 34.12 1560330
20060405 34.09 34.66 33.79 34.50 1460311
20060406 34.26 34.37 34.03 34.26 1631831
20060407 34.25 34.39 33.55 33.62 1559512
20060410 33.71 33.71 33.24 33.38 1215516
20060411 33.33 33.42 32.58 32.74 1784794
20060412 32.74 33.07 32.72 33.07 1131871
20060413 32.91 33.02 32.57 32.73 728518
20060417 32.76 32.82 32.47 32.77 1216062
20060418 33.02 33.95 32.82 33.95 2778848
20060419 33.95 33.98 33.37 33.50 1180175
20060420 33.36 33.78 33.31 33.56 1352377
20060421 33.78 33.93 33.53 33.64 1190545
20060424 33.56 33.90 33.21 33.81 1208011
20060425 33.56 33.63 33.10 33.35 1912786
20060426 33.35 33.56 33.25 33.39 1010019
20060427 33.39 34.08 33.15 33.81 1471773
20060428 33.62 33.82 33.37 33.73 1208011
20060501 33.59 33.86 33.54 33.81 1322904
20060502 33.91 34.08 33.21 33.21 2594365
20060503 33.04 33.29 32.69 33.15 1936119
20060504 33.35 33.93 33.26 33.71 1860116
20060505 33.89 34.44 33.76 34.41 1107991
20060508 34.44 34.58 34.00 34.06 1284424
20060509 34.06 34.19 33.20 33.29 1841695
20060510 33.14 33.71 33.12 33.57 868927
20060511 33.48 33.48 32.99 33.09 892533
20060512 32.83 33.15 32.49 32.51 1282104
20060515 32.53 32.93 32.39 32.93 1034717
20060516 32.98 33.01 32.47 32.52 1217699
20060517 32.25 32.58 31.71 31.78 1421013
20060518 31.78 32.25 31.78 31.99 994600
20060519 32.25 32.61 31.97 32.28 1752182
20060522 32.28 33.45 32.17 33.20 2125924
20060523 32.99 33.49 32.77 32.83 2266061
20060524 32.82 33.07 32.31 32.86 1949492
20060525 32.94 33.24 32.78 33.14 1172533
20060526 33.35 33.35 32.92 33.10 1211013
20060530 33.11 33.19 32.66 32.75 1244716
20060531 32.86 33.34 32.61 32.96 1766782
20060601 33.08 33.19 32.78 33.13 1494287
20060602 33.03 33.84 33.02 33.79 1142514
20060605 33.56 33.59 33.03 33.04 1030077
20060606 33.00 33.13 32.58 32.91 1780700
20060607 33.02 33.02 32.57 32.58 921461
20060608 32.59 33.00 32.46 32.85 1828732
20060609 32.65 32.91 32.60 32.69 1320038
20060612 32.75 33.13 32.57 32.59 1631558
20060613 32.60 32.81 31.97 32.00 1144424
20060614 31.89 32.14 31.44 31.78 1426607
20060615 31.81 32.41 31.81 32.35 1605905
20060616 32.19 32.61 32.19 32.52 1396997
20060619 32.63 32.63 32.01 32.23 1193138
20060620 32.32 32.38 32.08 32.22 1214814
20060621 32.23 32.95 32.19 32.81 1597797
20060622 32.77 32.95 32.33 32.59 1604302
20060623 32.25 32.67 32.25 32.36 977651
20060626 32.39 32.73 32.39 32.59 803642
20060627 32.53 32.81 32.22 32.32 1004349
20060628 32.45 33.12 32.40 33.09 1173751
20060629 33.21 33.50 32.98 33.31 1344101
20060630 33.57 33.65 33.26 33.56 1320249
20060703 33.83 34.13 33.54 34.13 478661
20060705 33.94 34.09 33.65 33.89 1590750
20060706 33.84 33.97 33.64 33.94 1447097
20060707 33.80 34.15 33.75 34.00 1131468
20060710 34.16 34.31 33.33 33.45 2268763
20060711 33.45 33.84 33.26 33.80 1119813
20060712 33.85 33.93 33.55 33.55 950140
20060713 33.56 33.79 33.15 33.32 1308052
20060714 33.25 33.41 32.84 33.14 925475
20060717 33.04 33.37 32.78 33.21 921274
20060718 33.17 33.43 33.12 33.36 1136347
20060719 33.43 34.46 33.43 34.45 1810294
20060720 34.57 34.78 34.36 34.46 1261026
20060721 34.71 35.11 34.47 34.70 1408338
20060724 34.87 35.27 34.81 35.05 1308459
20060725 35.04 35.18 34.89 35.08 1644281
20060726 34.92 35.63 34.92 35.47 1123201
20060727 35.51 35.85 35.38 35.48 1163993
20060728 35.48 35.89 35.34 35.77 1484772
20060731 35.61 35.71 35.35 35.61 1053272
20060801 35.50 35.85 35.35 35.84 1463360
20060802 35.95 35.95 35.23 35.37 1497647
20060803 35.74 35.85 35.20 35.32 1676264
20060804 35.68 35.68 34.86 35.01 1585193
20060807 35.06 35.24 34.84 34.92 1736706
20060808 34.89 35.26 34.78 34.91 1255741
20060809 35.23 35.38 35.02 35.16 1355891
20060810 35.05 35.19 34.80 34.83 1221996
20060811 34.83 34.83 34.58 34.71 512406
20060814 34.78 34.89 34.56 34.63 719076
20060815 34.82 35.01 34.65 34.94 1528952
20060816 35.16 35.23 34.76 34.76 1628967
20060817 34.64 34.95 34.36 34.92 1156675
20060818 34.96 35.29 34.89 35.19 923849
20060821 35.06 35.35 35.06 35.13 526094
20060822 35.25 35.71 35.22 35.61 1331768
20060823 35.51 35.62 35.07 35.25 824512
20060824 35.21 35.57 35.12 35.51 1194892
20060825 35.43 35.82 35.43 35.72 945939
20060828 35.54 36.37 35.54 36.33 1523396
20060829 36.44 36.56 36.13 36.43 1547518
20060830 36.53 36.53 36.09 36.22 1326077
20060831 36.30 36.70 36.30 36.69 895390
20060901 36.84 37.00 36.66 36.67 1673418
20060905 36.70 36.73 36.15 36.26 1683040
20060906 38.01 38.25 37.79 38.18 1630059
20060907 38.18 38.46 38.04 38.35 1616675
20060908 38.46 38.85 38.42 38.74 1995812
20060911 38.74 38.88 38.52 38.59 1309607
20060912 38.67 38.84 38.38 38.72 1183614
20060913 38.80 38.80 38.07 38.21 1983972
20060914 38.17 38.44 38.00 38.01 1069847
20060915 38.23 38.52 38.18 38.44 1218877
20060918 38.24 38.28 37.69 37.85 1127245
20060919 37.97 38.22 37.86 38.06 859043
20060920 38.08 38.32 37.99 38.14 807694
20060921 38.14 38.28 37.94 38.03 928668
20060922 38.04 38.16 37.83 37.91 996876
20060925 38.11 38.91 38.03 38.83 1772268
20060926 38.85 38.89 38.61 38.87 1336284
20060927 38.77 39.53 38.64 39.45 1278718
20060928 39.49 39.70 39.34 39.67 1319398
20060929 39.67 39.80 39.17 39.28 1597119
20061002 39.28 39.83 39.28 39.52 1524075
20061003 39.64 40.37 39.23 40.13 2176354
20061004 40.02 40.25 39.81 40.22 1438238
20061005 40.17 40.45 40.17 40.34 1078135
20061006 40.34 40.42 39.80 40.07 1384767
20061009 40.16 40.27 39.95 40.10 1007138
20061010 40.02 40.41 39.87 40.36 1327585
20061011 40.36 40.40 40.10 40.35 1277951
20061012 40.24 40.95 39.99 40.83 1669395
20061013 40.88 40.88 40.62 40.84 1432738
20061016 40.84 41.28 40.67 41.26 1850662
20061017 41.26 41.62 41.26 41.47 1740776
20061018 41.62 41.89 41.62 41.83 1418410
20061019 41.60 41.85 41.54 41.77 1302768
20061020 41.88 42.10 41.67 42.06 1011743
20061023 41.67 41.92 41.43 41.78 1487873
20061024 41.51 41.63 41.24 41.62 1503735
20061025 41.68 42.06 41.63 41.78 1375812
20061026 41.78 41.95 41.54 41.88 803868
20061027 41.88 41.99 41.47 41.51 608402
20061030 41.51 41.84 41.20 41.36 947782
20061031 41.35 41.52 41.30 41.46 1007650
20061101 41.55 41.82 41.45 41.52 1303919
20061102 41.63 41.82 41.49 41.57 2204241
20061103 41.42 41.43 40.93 41.10 1128281
20061106 41.10 41.14 40.63 40.74 2198485
20061107 40.73 41.02 40.68 40.77 1295093
20061108 40.78 41.39 40.70 41.22 1988051
20061109 41.35 41.59 41.12 41.52 1375812
20061110 41.78 42.13 41.67 42.13 1839021
20061113 42.11 42.53 42.09 42.45 1083252
20061114 42.45 42.60 42.27 42.53 1007010
20061115 42.53 42.65 42.30 42.49 1359054
20061116 42.76 43.12 42.76 42.86 1377731
20061117 42.80 42.87 42.57 42.67 970808
20061120 42.67 42.94 42.38 42.92 1011487
20061121 42.89 42.90 42.59 42.78 1021721
20061122 42.74 43.02 42.64 42.80 833674
20061124 42.60 42.79 42.56 42.61 258021
20061127 42.61 42.64 41.88 42.01 1663511
20061128 42.00 42.60 41.87 42.53 1456020
20061129 42.80 43.19 42.53 43.14 1300337
20061130 43.18 43.23 42.18 42.60 4111701
20061201 42.69 43.03 42.66 43.03 1403955
20061204 43.17 43.56 43.07 43.49 1227805
20061205 43.45 43.89 43.42 43.84 976436
20061206 43.85 43.97 43.75 43.85 1363787
20061207 43.85 43.97 43.60 43.66 944584
20061208 43.66 43.76 43.24 43.49 766643
20061211 43.47 43.71 43.34 43.64 1037072
20061212 43.73 44.07 43.67 44.06 1664918
20061213 44.17 44.32 43.92 44.06 1368648
20061214 44.18 44.43 44.09 44.39 2205649
20061215 44.09 44.43 44.03 44.36 2559100
20061218 44.36 44.59 43.88 44.10 1198383
20061219 44.03 44.25 43.71 44.12 1124571
20061220 43.77 44.02 43.61 43.64 1217331
20061221 43.74 43.84 43.19 43.37 1923146
20061222 43.47 43.52 43.13 43.39 567248
20061226 43.44 43.57 43.26 43.45 420792
20061227 44.80 45.07 43.96 44.13 1835603
20061228 44.14 44.38 44.04 44.27 721848
20061229 44.30 44.31 43.94 44.04 764474
20070103 43.97 44.89 43.96 44.62 1820079
20070104 44.49 44.84 44.20 44.22 1031429
20070105 44.22 44.22 43.29 43.37 1555287
20070108 43.21 43.46 43.01 43.22 2545617
20070109 43.38 43.81 43.21 43.72 1641558
20070110 43.48 43.85 43.46 43.72 1214786
20070111 43.80 44.06 43.72 43.85 847691
20070112 43.92 43.93 43.47 43.60 931671
20070116 43.74 44.40 43.63 44.19 1088816
20070117 44.20 44.21 43.82 43.93 1604912
20070118 44.10 44.18 43.74 43.80 718794
20070119 43.96 44.03 43.66 43.97 1097850
20070122 43.88 44.34 43.68 44.31 2088052
20070123 44.40 45.11 44.25 45.07 1745006
20070124 45.11 45.59 45.00 45.58 1041354
20070125 45.50 45.58 45.07 45.07 899606
20070126 45.06 45.06 44.51 45.03 1702889
20070129 44.95 44.95 44.55 44.68 1240871
20070130 44.69 44.88 44.62 44.82 962591
20070131 44.68 45.15 44.43 45.09 852144
20070201 45.09 45.48 44.99 45.35 1108920
20070202 45.35 45.53 45.30 45.42 592187
20070205 45.35 45.87 45.27 45.75 747933
20070206 45.96 46.75 45.81 46.60 1426645
20070207 46.64 47.55 46.62 47.26 1649447
20070208 47.25 47.84 47.16 47.66 1150401
20070209 47.67 47.94 47.21 47.44 776180
20070212 47.38 47.74 47.23 47.35 639522
20070213 47.51 47.74 47.40 47.70 940960
20070214 47.74 48.13 47.70 47.86 1097850
20070215 47.79 47.88 47.47 47.51 1124571
20070216 47.31 47.61 47.22 47.51 835475
20070220 47.51 47.65 47.28 47.64 1142130
20070221 47.27 47.52 47.12 47.44 1711160
20070222 47.63 47.86 46.78 47.51 1224711
20070223 48.29 48.29 47.55 47.63 1695382
20070226 47.79 48.69 47.78 48.37 3037283
20070227 48.29 49.14 47.39 47.47 4038683
20070228 47.80 47.81 46.97 47.19 2131824
20070301 46.96 47.59 46.52 47.27 1853926
20070302 47.01 47.23 46.61 46.63 1365314
20070305 46.47 46.47 45.69 45.69 1687111
20070306 45.76 46.76 45.46 46.67 2382619
20070307 46.67 47.18 46.60 46.82 1622344
20070308 47.24 47.31 46.87 47.06 1750605
20070309 47.25 47.35 46.84 47.04 894516
20070312 47.04 47.70 46.92 47.66 1825933
20070313 47.46 47.87 46.85 46.85 1835094
20070314 47.04 47.33 46.49 47.26 1626543
20070315 47.27 47.70 46.92 47.59 1680876
20070316 47.59 47.81 47.20 47.28 1799975
20070319 47.61 47.92 47.48 47.81 1075582
20070320 47.85 48.35 47.52 48.27 1487357
20070321 48.27 48.94 48.07 48.82 1516094
20070322 49.49 49.79 48.62 48.86 1250499
20070323 48.67 49.19 48.59 48.97 1557617
20070326 48.93 49.18 48.68 49.13 1123778
20070327 48.95 49.33 48.74 49.18 1286832
20070328 49.18 49.43 48.89 48.90 1596988
20070329 49.24 49.28 47.94 48.53 3150427
20070330 48.53 48.63 47.47 48.19 2334906
20070402 47.51 48.94 47.50 48.93 1660538
20070403 49.09 49.09 48.67 48.83 1674337
20070404 48.78 49.09 48.41 48.65 1153021
20070405 48.65 48.78 48.47 48.50 1640916
20070409 48.80 49.29 48.53 49.17 2038296
20070410 49.34 49.75 49.17 49.69 2272748
20070411 49.65 50.36 49.59 50.28 2691902
20070412 50.33 50.87 50.10 50.81 3323988
20070413 50.82 50.84 50.22 50.44 1144793
20070416 51.11 51.16 50.22 50.65 1318986
20070417 50.75 51.01 50.51 50.91 1188088
20070418 51.35 51.55 50.17 50.40 1833339
20070419 50.44 50.57 50.18 50.26 1780929
20070420 50.63 50.97 50.26 50.76 1678894
20070423 50.64 51.25 50.39 51.20 1266197
20070424 51.12 51.88 50.98 51.75 2754313
20070425 51.74 52.44 51.74 52.36 1888155
20070426 51.57 52.29 51.20 51.20 1966896
20070427 50.93 50.95 50.39 50.66 1805742
20070430 50.74 50.87 50.08 50.14 1470014
20070501 50.26 50.58 49.92 50.35 1610660
20070502 49.57 50.14 49.43 49.95 2425294
20070503 50.30 50.57 49.71 50.17 1655854
20070504 50.18 50.18 49.62 49.79 1425959
20070507 49.97 50.18 49.53 49.55 1603824
20070508 49.44 49.50 49.00 49.33 1603317
20070509 49.29 49.39 49.05 49.22 1361649
20070510 49.06 49.26 48.63 48.90 1707125
20070511 48.98 49.10 48.79 49.08 1396969
20070514 48.99 49.28 48.86 48.99 1214546
20070515 49.13 50.18 48.97 49.37 1520778
20070516 49.63 49.89 49.47 49.88 1331393
20070517 49.86 50.19 49.68 49.95 1995886
20070518 50.24 50.59 50.10 50.59 1536602
20070521 50.56 50.99 50.54 50.81 2037916
20070522 50.87 51.37 50.61 50.95 2364403
20070523 51.23 51.69 50.89 50.97 3944806
20070524 50.89 51.12 49.01 49.14 3164099
20070525 49.37 49.51 48.48 48.88 1575973
20070529 48.77 49.01 48.19 48.73 2177929
20070530 48.52 48.95 48.36 48.88 1803590
20070531 49.02 49.13 48.31 48.44 2221731
20070601 48.44 48.86 48.11 48.47 2095390
20070604 48.45 48.78 48.15 48.63 1364814
20070605 48.25 48.38 47.36 47.59 1967656
20070606 47.59 47.59 46.74 46.95 1881319
20070607 46.72 47.04 45.06 45.14 3041049
20070608 46.30 46.80 45.62 46.68 3639587
20070611 46.68 47.32 46.68 46.83 1925500
20070612 46.61 46.87 46.08 46.08 1887522
20070613 46.47 46.95 46.15 46.79 2107416
20070614 46.96 47.32 46.34 46.76 1328228
20070615 47.22 47.41 47.09 47.24 1697377
20070618 47.24 47.41 46.51 46.57 993133
20070619 47.84 49.43 47.41 49.26 4148466
20070620 49.51 49.55 47.89 47.89 3053769
20070621 47.89 48.26 47.50 48.03 2450193
20070622 47.73 47.97 46.66 46.73 2247322
20070625 46.89 47.92 46.67 46.88 1743482
20070626 47.25 47.66 46.34 46.40 1868151
20070627 45.74 46.98 45.73 46.91 2355117
20070628 46.80 47.84 46.65 46.80 1614279
20070629 46.89 47.52 46.53 47.03 1415438
20070702 47.50 48.30 46.93 48.00 1439112
20070703 48.02 48.39 47.54 47.85 746757
20070705 47.85 48.46 46.97 47.34 1617049
20070706 47.31 47.34 46.56 47.09 1482684
20070709 48.04 49.43 47.88 48.23 4492504
20070710 47.54 47.85 46.79 47.10 4583802
20070711 46.81 47.04 45.90 46.26 3834149
20070712 46.34 46.58 46.18 46.55 4043064
20070713 46.45 46.84 46.03 46.70 2502202
20070716 46.45 46.84 46.15 46.38 2123660
20070717 46.57 46.69 45.99 46.09 1854047
20070718 45.99 46.08 45.53 45.97 4012715
20070719 46.85 47.45 46.41 47.39 3488726
20070720 47.33 47.61 46.61 46.62 2731266
20070723 46.82 47.34 46.31 46.47 2448052
20070724 46.17 46.76 44.92 45.00 2321116
20070725 45.19 45.69 44.81 45.18 3624226
20070726 44.59 44.73 42.83 43.31 3524364
20070727 43.22 43.40 42.17 42.17 3559372
20070730 42.15 42.38 41.51 42.21 3259662
20070731 42.48 42.91 41.84 41.86 3771310
20070801 42.68 43.68 42.37 43.56 3632915
20070802 44.37 44.80 43.80 44.75 3506734
20070803 45.70 45.74 42.83 42.83 3724087
20070806 42.91 44.27 42.33 44.22 3123911
20070807 43.85 44.95 43.50 44.56 3110311
20070808 44.65 45.80 43.93 44.58 3341768
20070809 44.02 44.13 42.10 42.56 4772569
20070810 42.47 42.99 41.59 42.47 3982367
20070813 43.52 43.86 43.28 43.44 4072028
20070814 43.34 43.48 42.29 42.31 2709858
20070815 42.14 43.01 41.37 41.46 3100866
20070816 41.02 41.94 40.46 41.79 6915748
20070817 44.64 44.73 41.52 42.63 3153756
20070820 43.01 43.10 42.34 42.88 2588211
20070821 42.48 43.26 42.30 42.77 1682658
20070822 43.07 43.40 42.58 42.98 2216092
20070823 43.13 43.61 42.91 43.30 1860721
20070824 43.24 44.46 43.21 44.45 2029088
20070827 44.26 44.35 42.68 42.83 2584559
20070828 42.68 43.45 42.42 42.56 2258656
20070829 42.73 43.65 42.73 43.57 1589093
20070830 43.10 43.95 42.95 43.33 1566804
20070831 43.75 44.00 43.20 43.70 1458379
20070904 43.67 44.37 43.25 43.95 1411912
20070905 43.52 43.64 42.97 43.27 1862610
20070906 43.08 43.64 42.56 43.56 2294545
20070907 42.89 43.62 42.82 43.29 2079459
20070910 43.50 43.83 42.88 43.70 2087015
20070911 43.91 44.86 43.82 44.65 2727992
20070912 44.51 44.71 43.94 44.53 2293790
20070913 44.92 45.11 44.28 44.35 1970657
20070914 44.07 44.77 44.02 44.70 2280190
20070917 44.47 44.97 44.37 44.87 2089785
20070918 44.91 46.53 44.80 46.26 3306382
20070919 46.61 47.27 46.30 47.21 2269989
20070920 47.02 47.35 46.68 46.96 1801409
20070921 47.53 47.91 46.96 47.52 3158416
20070924 47.42 47.65 46.97 47.05 1829617
20070925 46.99 47.24 46.72 46.86 1741375
20070926 46.99 47.78 46.89 47.10 1870528
20070927 47.10 47.31 46.70 47.02 1418179
20070928 46.87 47.46 46.36 46.40 2190843
20071001 46.62 47.50 46.40 47.08 1669971
20071002 46.99 47.19 46.40 46.50 1679617
20071003 46.50 46.58 46.19 46.56 1070180
20071004 46.82 46.91 46.53 46.81 1359427
20071005 46.98 47.23 46.52 46.78 2149128
20071008 46.77 46.90 46.36 46.41 1174404
20071009 46.53 47.13 46.47 47.05 1933288
20071010 46.86 47.02 46.49 46.60 1408533
20071011 46.78 47.65 46.71 47.37 2178316
20071012 47.32 47.74 47.20 47.31 1747513
20071015 47.50 47.83 47.10 47.72 2979291
20071016 47.67 48.39 47.51 47.80 2758064
20071017 48.22 48.46 47.17 47.59 2063944
20071018 47.58 47.80 47.21 47.51 1321471
20071019 47.34 47.54 46.43 46.43 1875413
20071022 46.08 46.80 46.00 46.72 1460645
20071023 47.02 47.40 46.41 46.87 1281760
20071024 46.60 46.89 46.16 46.75 1814407
20071025 46.73 47.64 46.64 47.54 1209479
20071026 47.78 48.10 47.50 47.94 1671725
20071029 48.16 48.54 48.07 48.38 1185177
20071030 48.26 48.73 48.08 48.17 959191
20071031 48.46 49.33 48.18 49.10 1189937
20071101 48.68 49.21 47.98 48.06 2135724
20071102 48.69 49.49 48.30 48.86 1604455
20071105 48.86 49.87 48.62 49.51 1848982
20071106 49.78 49.89 49.27 49.76 1439224
20071107 49.23 49.25 48.02 48.02 1753025
20071108 48.26 49.60 48.08 49.13 2478963
20071109 48.58 49.01 47.90 47.90 2292437
20071112 47.71 48.10 47.14 47.31 2832474
20071113 47.61 47.71 46.78 47.51 2037763
20071114 47.89 48.26 47.02 47.07 1760917
20071115 46.79 47.53 46.79 47.06 1235536
20071116 47.43 47.98 46.87 47.98 2104281
20071119 47.82 48.88 47.59 48.62 2249093
20071120 48.69 49.01 48.29 48.82 2133845
20071121 48.32 49.18 48.30 48.34 1478434
20071123 48.30 48.62 47.89 48.36 527761
20071126 48.26 49.01 48.14 48.64 2326259
20071127 49.02 49.10 48.58 49.01 2140610
20071128 49.04 49.88 49.03 49.88 1609466
20071129 49.62 50.16 49.19 49.70 1318589
20071130 50.20 50.20 49.39 49.99 1833573
20071203 49.34 50.17 49.34 49.73 1331743
20071204 49.41 50.58 49.41 50.16 1406905
20071205 50.52 51.09 50.16 51.00 2093508
20071206 50.99 51.07 50.48 50.95 1625125
20071207 51.15 51.15 50.16 50.76 1168892
20071210 50.76 51.08 50.63 50.98 942655
20071211 50.95 51.26 49.61 49.61 1375337
20071212 50.63 50.70 49.18 49.62 2148001
20071213 48.97 50.08 48.97 50.00 1036607
20071214 49.53 49.86 48.74 48.84 1100370
20071217 48.73 48.97 48.54 48.71 1338006
20071218 48.78 49.57 48.78 49.57 1334823
20071219 49.28 49.83 49.13 49.22 1364361
20071220 49.64 49.79 49.02 49.26 1376451
20071221 49.95 50.44 48.94 50.32 1735893
20071224 50.55 50.66 49.95 50.60 226459
20071226 50.24 50.46 49.90 50.00 599736
20071227 49.54 50.09 49.54 49.57 623167
20071228 49.59 50.40 49.59 49.95 1032837
20071231 49.77 50.13 49.55 49.65 662676
20080102 49.71 50.03 49.15 49.27 1138027
20080103 49.38 49.66 48.79 48.82 1220410
20080104 48.52 48.80 48.23 48.34 2140453
20080107 48.47 48.98 48.24 48.62 2808862
20080108 48.78 49.72 48.70 48.93 1568012
20080109 49.04 49.71 48.57 49.71 1565146
20080110 49.43 50.09 49.10 49.57 1537103
20080111 49.41 50.55 49.30 50.20 1679559
20080114 50.51 50.54 49.97 50.11 1069853
20080115 49.69 50.18 49.31 49.47 1931443
20080116 49.18 50.13 48.48 48.49 3107483
20080117 49.17 49.17 46.90 46.99 3312754
20080118 47.26 47.26 45.61 45.97 2458517
20080122 44.07 44.96 43.24 44.20 3106860
20080123 43.00 45.06 42.27 45.02 3806427
20080124 45.26 45.57 44.02 44.11 3016376
20080125 44.45 44.59 43.25 43.40 1688159
20080128 43.50 44.14 43.33 43.96 1426803
20080129 44.13 44.83 43.78 44.12 1510307
20080130 44.21 45.20 43.81 44.01 2189185
20080131 43.73 45.16 43.28 44.85 2723737
20080201 44.77 45.84 44.54 45.72 1723305
20080204 45.60 47.04 45.60 46.62 1614376
20080205 45.90 46.23 45.05 45.05 1997000
20080206 45.32 45.79 44.96 45.07 1706604
20080207 44.97 45.00 44.31 44.82 2180087
20080208 44.50 44.87 44.13 44.62 2385607
20080211 44.69 44.69 43.87 44.23 2700431
20080212 44.57 45.52 44.23 45.37 2018936
20080213 45.69 45.83 44.93 45.24 2071531
20080214 45.34 45.80 44.52 44.72 2328151
20080215 44.63 44.64 43.97 44.56 2034016
20080219 44.99 44.99 44.25 44.39 2202022
20080220 44.09 44.36 43.83 44.30 2164881
20080221 44.36 44.39 43.53 43.66 1619361
20080222 43.94 44.15 43.43 43.69 2468239
20080225 43.51 44.44 43.42 44.03 4490290
20080226 44.13 44.92 43.65 44.75 3001794
20080227 45.28 45.28 43.88 44.09 1945776
20080228 43.86 44.05 43.34 44.02 2501391
20080229 43.62 43.65 42.19 42.63 3522388
20080303 42.83 42.92 42.01 42.33 2924023
20080304 42.04 42.59 41.54 42.18 4321412
20080305 42.37 42.60 41.80 42.32 3389653
20080306 42.21 42.28 41.64 41.87 2762747
20080307 41.67 41.91 41.22 41.80 3037190
20080310 41.87 41.96 41.34 41.46 2759008
20080311 42.30 42.58 41.71 42.36 2629016
20080312 42.39 42.67 42.12 42.24 3204822
20080313 41.87 42.48 41.06 42.28 3988018
20080314 42.68 42.77 41.50 42.35 4093084
20080317 41.43 41.72 40.41 40.92 4936478
20080318 41.77 41.77 40.80 41.40 3911597
20080319 41.45 41.82 40.46 40.46 3616335
20080320 40.51 40.80 39.22 39.98 4509056
20080324 40.07 40.84 39.98 40.57 2201829
20080325 40.77 41.24 40.68 40.98 1714846
20080326 40.72 41.63 40.72 41.19 1800179
20080327 43.18 43.57 41.86 42.79 4997278
20080328 43.26 44.00 42.66 42.78 3815860
20080331 42.79 43.15 42.58 43.02 2280227
20080401 43.50 43.88 42.81 43.85 3020734
20080402 44.42 44.97 44.07 44.64 2531645
20080403 44.46 44.79 44.00 44.13 2087514
20080404 44.00 44.61 43.81 43.84 1703699
20080407 44.25 44.87 43.82 44.55 1786679
20080408 44.32 44.84 44.08 44.54 1918457
20080409 44.47 44.63 43.75 43.97 2361102
20080410 44.06 44.53 43.50 44.12 2508113
20080411 43.69 44.65 43.69 44.42 1673108
20080414 44.50 44.57 44.03 44.46 1731937
20080415 44.66 45.16 44.51 44.80 2752968
20080416 44.88 45.96 44.82 45.91 2262640
20080417 45.68 46.01 45.64 45.85 2147954
20080418 46.09 46.37 45.65 46.22 1648090
20080421 45.94 46.16 45.43 45.84 1513587
20080422 45.67 45.82 45.17 45.64 1652425
20080423 45.90 46.43 45.67 46.43 1590870
20080424 46.62 46.71 45.72 46.22 1357039
20080425 46.35 46.38 45.71 46.06 2794829
20080428 46.22 46.74 45.78 46.01 2364446
20080429 46.04 46.06 45.59 45.76 1444478
20080430 45.76 46.58 45.58 45.76 1774666
20080501 45.63 46.45 45.52 45.93 1747542
20080502 45.22 47.77 45.22 47.48 5329818
20080505 47.52 47.52 46.11 46.61 2690175
20080506 46.62 46.91 45.59 46.74 2108074
20080507 46.88 46.89 46.18 46.24 2027942
20080508 46.35 46.55 45.59 46.15 1724134
20080509 45.98 46.49 45.42 46.15 1557926
20080512 46.35 46.77 46.01 46.74 2487554
20080513 46.99 47.19 46.27 47.08 1327934
20080514 47.20 47.68 46.99 47.61 1327934
20080515 47.45 47.78 47.08 47.47 1350475
20080516 47.51 48.03 47.37 47.79 1334374
20080519 47.90 48.15 47.60 47.92 754502
20080520 47.79 48.41 47.64 47.86 1070323
20080521 47.91 48.35 47.80 47.88 1478166
20080522 47.86 48.33 47.51 47.76 1192565
20080523 47.53 47.65 46.42 46.46 2014070
20080527 46.43 47.31 46.43 47.30 2212728
20080528 47.44 47.56 46.66 47.01 1422556
20080529 47.02 47.06 46.50 46.83 2043423
20080530 46.95 46.95 46.53 46.68 3417925
20080602 46.69 46.69 45.93 46.22 1248917
20080603 46.03 46.70 45.76 45.82 1240990
20080604 45.87 46.59 45.72 46.29 1404598
20080605 46.52 46.93 46.05 46.84 1154914
20080606 46.54 46.78 45.43 45.43 1396424
20080609 44.86 45.88 44.86 45.60 1483987
20080610 45.45 45.72 44.95 45.55 1482005
20080611 45.37 45.61 45.15 45.15 3890418
20080612 44.93 45.45 44.93 45.18 1170271
20080613 45.60 45.89 45.08 45.54 1856160
20080616 45.33 45.99 45.02 45.90 1925517
20080617 46.19 46.31 45.79 45.96 1105830
20080618 45.63 46.13 45.41 45.66 2589912
20080619 45.72 45.85 45.50 45.68 1953051
20080620 45.45 45.75 44.88 44.98 3247822
20080623 45.07 45.64 44.99 45.17 2514582
20080624 45.11 45.28 44.73 45.02 1575045
20080625 45.01 45.78 44.82 45.48 2489349
20080626 45.37 45.59 44.82 44.84 3090761
20080627 44.98 45.27 44.65 44.86 3456211
20080630 45.00 46.08 44.64 45.86 2040567
20080701 45.46 46.99 45.41 46.93 2589420
20080702 47.13 47.14 46.15 46.15 2362075
20080703 46.44 46.58 45.43 45.71 1981238
20080707 45.81 45.93 44.88 45.31 2810734
20080708 45.11 45.40 44.04 44.60 3885299
20080709 44.92 45.48 44.37 45.15 2545846
20080710 45.45 45.72 45.00 45.64 3081283
20080711 45.23 46.15 45.01 45.41 2033551
20080714 45.86 45.86 45.21 45.37 2036259
20080715 45.15 45.72 44.90 45.48 2585481
20080716 45.45 45.50 44.38 44.63 6301287
20080717 44.56 44.56 43.38 43.72 3556652
20080718 43.70 44.63 43.70 44.37 3573638
20080721 44.44 44.67 44.16 44.46 2184581
20080722 44.25 44.89 44.25 44.59 1901476
20080723 44.56 44.75 43.90 44.24 2650595
20080724 44.34 44.76 44.14 44.70 2885449
20080725 44.88 44.92 44.13 44.26 2018411
20080728 44.38 44.38 43.63 44.06 1635235
20080729 44.26 44.41 43.82 44.40 2265450
20080730 44.42 45.11 44.10 45.07 1839563
20080731 45.11 45.69 45.09 45.63 2198982
20080801 45.84 45.84 44.73 44.78 2475932
20080804 44.85 45.27 44.43 44.55 2430143
20080805 44.76 45.35 44.09 45.25 5067444
20080806 45.31 46.02 45.24 45.48 4611154
20080807 46.31 46.31 45.15 45.34 4434399
20080808 45.54 46.52 45.19 46.45 4782863
20080811 46.44 47.05 46.19 46.93 3191201
20080812 46.91 46.92 45.92 46.03 2755836
20080813 45.84 46.62 45.71 46.34 2077124
20080814 46.02 46.19 45.45 45.97 1615172
20080815 46.07 46.54 46.00 46.41 1428815
20080818 46.62 46.90 46.38 46.59 1850641
20080819 46.29 46.45 45.81 46.12 2386077
20080820 46.05 46.49 45.78 46.41 2581788
20080821 46.24 46.41 45.98 46.32 2837813
20080822 46.41 46.78 46.36 46.64 1621326
20080825 46.55 46.87 46.39 46.59 2618469
20080826 46.46 47.01 46.36 46.58 1938649
20080827 46.53 47.48 46.52 47.19 1253414
20080828 47.37 47.59 46.93 47.59 1544396
20080829 47.36 47.65 46.96 47.06 1638066
20080902 47.30 47.92 46.79 46.90 1583169
20080903 47.28 47.29 46.18 46.35 1875258
20080904 46.19 46.40 45.42 45.70 2221384
20080905 45.65 45.70 44.91 45.56 2201567
20080908 46.10 46.66 45.71 46.60 2501042
20080909 46.73 47.01 46.24 46.47 3216188
20080910 46.54 46.60 46.09 46.26 2350628
20080911 46.10 47.10 45.64 46.88 2664996
20080912 46.75 47.73 46.43 47.26 2453284
20080915 46.80 47.10 45.76 45.84 4574843
20080916 45.02 46.18 35.22 43.09 14424411
20080917 42.51 42.82 39.52 41.08 9550955
20080918 41.95 43.69 41.11 42.03 6047478
20080919 42.51 47.11 42.28 43.46 4086180
20080922 43.58 43.65 42.67 42.81 2404171
20080923 43.10 43.58 42.00 42.67 2232183
20080924 42.69 43.09 42.14 42.60 2157475
20080925 42.84 43.97 42.54 43.71 2605599
20080926 43.15 43.89 42.45 43.48 2287694
20080929 42.90 43.34 41.37 41.58 7534474
20080930 42.18 42.37 40.42 41.28 3970146
20081001 40.96 41.84 40.54 41.57 3631577
20081002 41.51 41.71 40.52 40.69 3445113
20081003 41.07 41.88 40.14 40.38 3205462
20081006 40.10 40.19 35.70 37.25 5028525
20081007 37.54 37.54 30.06 31.21 11024705
20081008 29.34 33.58 29.34 32.33 8550914
20081009 32.05 34.60 31.15 31.15 7137459
20081010 30.18 32.13 28.04 31.08 6932410
20081013 32.12 34.34 30.26 34.34 3147505
20081014 35.46 38.32 32.00 32.81 5962922
20081015 32.38 32.54 30.83 30.96 5024613
20081016 31.05 32.68 29.82 32.61 4291230
20081017 32.29 33.51 30.98 31.81 3189689
20081020 32.12 34.91 31.50 34.76 2858212
20081021 34.12 34.72 33.17 33.52 1753980
20081022 32.86 33.11 29.72 30.82 2837426
20081023 30.89 32.97 29.76 31.99 4656943
20081024 30.07 31.90 29.54 31.17 2993321
20081027 30.78 31.68 29.79 30.25 2322419
20081028 30.78 34.87 30.16 34.79 3619472
20081029 34.36 34.93 33.00 33.19 3245078
20081030 33.65 34.70 32.80 34.19 3812538
20081031 33.99 34.99 33.65 34.85 3334336
20081103 34.80 35.57 34.21 35.33 2299921
20081104 35.90 36.77 35.49 36.26 2485284
20081105 35.72 36.78 35.35 35.55 1715832
20081106 35.53 36.02 32.99 33.56 2704150
20081107 33.73 34.93 32.94 34.92 2004881
20081110 34.92 35.75 32.72 33.49 2798421
20081111 33.71 34.68 32.43 34.16 2767242
20081112 33.50 33.73 32.83 33.49 2120672
20081113 33.87 36.39 32.41 36.37 2785216
20081114 35.52 36.39 34.09 34.42 1857177
20081117 34.05 34.66 33.03 33.37 1998034
20081118 32.84 34.42 32.68 33.94 2558158
20081119 33.61 34.87 32.67 32.74 2143414
20081120 32.37 34.44 31.50 31.93 3171593
20081121 32.57 35.77 31.37 35.66 4139247
20081124 35.73 37.07 35.19 36.31 3498790
20081125 37.61 37.61 35.97 36.91 2679940
20081126 36.28 37.21 36.10 36.84 2347607
20081128 36.84 38.39 36.71 38.17 944912
20081201 37.03 38.05 33.53 33.53 3590005
20081202 34.00 35.65 33.93 35.39 3001147
20081203 34.84 36.47 33.83 36.31 2191100
20081204 35.94 36.31 33.78 34.58 1693089
20081205 34.06 35.53 32.85 35.38 2205528
20081208 36.27 36.66 35.21 35.56 2108811
20081209 35.17 36.26 35.05 35.20 1714976
20081210 35.45 36.48 35.38 36.38 1447691
20081211 36.16 36.94 35.07 35.31 1757893
20081212 34.15 34.75 33.55 34.70 2238297
20081215 34.76 34.87 33.05 33.56 2736429
20081216 34.21 34.67 33.55 34.23 2535049
20081217 34.02 34.36 33.50 33.80 2503381
20081218 33.64 34.32 32.97 33.23 3624974
20081219 33.76 34.44 33.46 33.80 2885835
20081222 33.74 34.02 32.60 33.37 1919364
20081223 33.51 33.75 32.59 32.73 1787237
20081224 32.57 32.92 32.55 32.76 737369
20081226 32.98 33.28 32.81 33.17 1087204
20081229 33.13 33.52 32.91 33.44 1332549
20081230 33.58 34.38 33.35 34.38 1483465
20081231 34.47 35.37 34.47 35.17 1848694
20090102 35.25 36.30 34.78 36.09 1345883
20090105 35.82 36.44 35.64 36.27 1919364
20090106 36.46 37.11 35.79 36.03 1768812
20090107 35.38 35.80 35.28 35.47 1947366
20090108 35.35 36.07 35.22 36.03 1830875
20090109 36.10 36.46 35.65 35.96 1668443
20090112 35.91 36.49 35.71 35.95 1402855
20090113 35.78 35.95 35.18 35.49 1857543
20090114 34.50 35.14 34.24 34.86 1442493
20090115 34.82 35.66 34.38 35.49 2186044
20090116 35.89 36.58 35.47 36.06 1868453
20090120 35.80 36.07 34.43 34.53 3183667
20090121 34.68 36.79 34.40 36.79 4236687
20090122 36.13 36.63 35.51 36.00 3056510
20090123 35.42 35.80 34.84 35.62 2127738
20090126 35.57 36.94 35.56 36.56 1997914
20090127 36.81 37.66 36.40 37.21 1919122
20090128 37.73 37.80 37.07 37.55 1709051
20090129 37.23 37.79 36.75 36.93 1786146
20090130 37.54 37.54 36.03 36.17 2292958
20090202 35.66 37.23 35.62 36.96 1739356
20090203 36.80 37.47 36.71 37.22 1993550
20090204 37.30 37.65 36.70 37.16 2220591
20090205 36.94 37.70 36.63 37.54 1666989
20090206 37.55 38.54 37.15 38.39 2095252
20090209 38.20 38.39 37.53 38.20 2153921
20090210 37.83 38.20 36.36 36.62 2492362
20090211 36.87 36.99 36.22 36.60 1763115
20090212 36.01 36.45 34.96 36.08 2745465
20090213 36.03 36.43 35.85 35.99 1697414
20090217 34.70 35.11 34.00 34.00 2778800
20090218 34.15 34.23 33.17 33.50 2552364
20090219 33.67 34.08 33.09 33.28 3102815
20090220 33.16 33.88 31.07 32.48 5525961
20090223 32.50 32.92 32.02 32.32 3600293
20090224 31.74 35.29 31.55 34.16 5040726
20090225 34.23 34.96 33.55 34.31 3104512
20090226 34.74 36.15 34.65 34.89 2835045
20090227 34.29 35.23 33.84 34.29 2782072
20090302 33.82 34.35 32.50 32.59 2803528
20090303 32.97 33.21 31.46 31.69 3263550
20090304 32.10 32.83 31.74 32.49 2138284
20090305 31.89 31.94 31.03 31.34 2751526
20090306 31.58 32.18 30.60 31.53 3098451
20090309 31.31 31.41 30.05 30.29 2826438
20090310 30.90 31.93 30.80 31.84 2503877
20090311 32.08 32.72 31.94 32.26 2818680
20090312 32.26 33.37 31.94 33.17 2498423
20090313 33.39 33.70 33.07 33.47 1818026
20090316 33.77 34.74 33.61 34.15 1885060
20090317 34.47 35.14 33.97 35.12 2475962
20090318 34.99 36.38 34.65 36.02 2344359
20090319 36.19 36.35 35.60 36.02 1824551
20090320 36.19 36.63 35.61 35.65 2525553
20090323 36.32 37.31 35.81 37.30 2351203
20090324 36.98 37.39 36.43 36.49 1874742
20090325 36.81 37.43 34.27 35.75 7961501
20090326 36.36 37.65 35.52 37.53 4615231
20090327 36.97 37.78 36.88 37.30 2713952
20090330 36.64 37.48 36.49 37.39 3580418
20090331 37.63 39.11 37.38 38.51 3754528
20090401 38.36 39.14 38.03 38.91 3133136
20090402 39.72 39.72 38.24 39.02 2697381
20090403 39.02 39.46 38.58 39.02 1562065
20090406 38.81 38.99 37.70 37.99 3745642
20090407 37.48 38.03 36.93 37.52 2586431
20090408 37.60 37.99 37.11 37.87 1617300
20090409 38.63 38.98 37.96 38.42 1845324
20090413 38.06 38.48 37.52 38.29 1610336
20090414 37.98 38.20 37.37 37.40 1674816
20090415 37.25 38.03 37.25 38.01 1187069
20090416 38.42 38.76 37.96 38.49 2141671
20090417 38.67 38.92 38.43 38.65 1783245
20090420 38.38 38.40 37.73 37.73 1585480
20090421 37.61 38.04 37.42 37.98 1547896
20090422 37.78 38.05 37.16 37.48 1555341
20090423 37.53 37.95 37.03 37.45 1588602
20090424 37.68 37.89 37.13 37.50 1125950
20090427 37.05 37.88 36.96 37.48 1279887
20090428 37.28 37.98 36.98 37.66 1036374
20090429 37.78 38.38 37.47 38.16 1328758
20090430 38.43 38.83 38.22 38.33 2110331
20090501 38.31 39.06 38.28 39.06 969852
20090504 39.29 40.27 38.83 40.27 2074068
20090505 41.55 41.55 39.03 39.49 2074428
20090506 38.48 39.20 37.89 38.14 3000572
20090507 38.41 38.58 37.50 38.10 2460832
20090508 38.63 39.27 38.37 38.64 1861654
20090511 38.23 38.76 37.98 38.29 1322874
20090512 38.31 38.53 37.97 38.27 2760781
20090513 37.98 38.12 37.21 37.43 1922773
20090514 37.42 37.63 36.69 37.33 1996619
20090515 37.13 37.31 36.59 36.85 1790689
20090518 37.16 37.48 36.63 36.98 2374618
20090519 37.08 38.08 36.99 37.97 2253942
20090520 38.18 38.35 37.45 37.47 1473089
20090521 37.07 37.35 36.88 37.06 1663169
20090522 37.07 37.54 36.87 37.11 1236060
20090526 37.15 38.93 37.06 38.78 2304253
20090527 38.71 38.78 37.62 37.69 1635431
20090528 37.84 38.48 37.65 38.27 1347850
20090529 38.37 38.39 37.49 38.04 2244456
20090601 38.43 39.08 38.43 38.85 1935381
20090602 38.80 39.05 38.51 38.91 2288643
20090603 38.83 38.89 37.96 38.41 1511393
20090604 38.68 38.76 38.42 38.72 1127871
20090605 38.85 39.14 38.23 38.84 1132434
20090608 38.84 39.69 38.50 39.41 2776391
20090609 39.62 39.89 39.19 39.33 1772318
20090610 39.62 40.18 39.28 39.67 2619212
20090611 39.11 40.79 39.11 40.33 1745061
20090612 40.07 40.93 39.69 40.84 1289133
20090615 40.41 40.68 39.78 40.45 2071186
20090616 40.51 40.88 40.39 40.56 1889752
20090617 40.67 40.99 40.18 40.52 1889150
20090618 40.50 41.51 40.30 41.36 1613997
20090619 41.73 41.86 40.78 41.00 2427784
20090622 40.99 41.93 40.84 41.66 2380496
20090623 41.64 41.64 40.71 40.83 1779684
20090624 40.97 41.27 40.77 40.94 1400782
20090625 40.22 41.74 40.22 41.54 1629124
20090626 41.50 41.93 41.27 41.80 2084616
20090629 41.73 42.73 41.56 42.65 1844006
20090630 42.25 42.43 41.18 41.67 1653423
20090701 41.80 42.48 41.64 41.79 2097123
20090702 41.04 41.06 40.42 40.86 2812880
20090706 40.57 41.63 40.48 41.50 1548484
20090707 41.49 41.49 40.26 40.29 1265588
20090708 40.54 40.64 39.82 40.19 1175061
20090709 40.37 40.48 39.78 40.15 897287
20090710 39.82 40.08 39.53 39.92 874298
20090713 39.84 40.54 39.32 40.48 1187568
20090714 40.46 40.63 40.05 40.56 1005442
20090715 40.91 41.14 40.56 41.11 1479993
20090716 41.07 41.22 40.66 41.13 1062022
20090717 41.22 41.22 40.56 41.07 1349444
20090720 41.20 41.41 40.84 41.36 1360998
20090721 41.71 41.93 41.25 41.86 1333721
20090722 41.91 42.02 41.51 41.71 1420793
20090723 41.71 43.41 41.71 43.12 2821457
20090724 42.81 43.89 42.80 43.68 1497384
20090727 43.67 44.23 43.51 44.05 1274283
20090728 43.87 43.97 43.30 43.57 1224136
20090729 43.40 43.72 42.75 43.53 980548
20090730 43.95 44.47 43.82 44.09 1740019
20090731 43.58 44.44 42.60 44.02 1544077
20090803 44.16 44.50 43.12 43.99 1553010
20090804 43.96 44.12 43.61 43.84 1094063
20090805 43.66 44.03 42.66 43.02 1535024
20090806 43.02 43.11 42.30 42.40 1848890
20090807 42.61 42.83 42.17 42.48 1761222
20090810 42.24 42.76 41.94 42.74 1506675
20090811 42.56 43.03 42.34 42.86 2149653
20090812 42.96 43.66 42.65 43.29 1745379
20090813 43.39 43.45 42.72 43.01 1218061
20090814 43.10 43.16 42.37 42.91 690624
20090817 42.69 42.75 42.15 42.26 1485472
20090818 42.25 42.39 41.86 42.24 1285599
20090819 41.96 42.51 41.82 42.40 1729299
20090820 42.34 42.67 42.06 42.53 2211592
20090821 42.72 43.37 42.51 43.24 1635437
20090824 43.15 43.45 42.96 43.02 1167438
20090825 43.09 43.60 43.09 43.26 1680343
20090826 43.10 43.40 42.77 43.16 1477373
20090827 43.11 43.11 42.63 42.83 1260228
20090828 43.03 43.16 42.57 42.77 1391849
20090831 42.52 42.65 41.98 42.12 1303942
20090901 41.92 42.19 41.66 41.72 2268529
20090902 41.77 41.77 41.28 41.30 2484959
20090903 41.35 41.52 40.98 41.20 1495359
20090904 41.31 41.55 41.00 41.50 1019974
20090908 41.72 41.72 41.07 41.09 2489366
20090909 41.14 41.35 40.68 40.74 1929173
20090910 40.59 40.77 40.38 40.65 1733587
20090911 40.72 41.22 40.58 41.05 2320820
20090914 41.02 41.60 40.67 41.44 1914998
20090915 41.46 41.89 41.31 41.83 2036494
20090916 41.81 42.57 41.56 42.45 2275914
20090917 42.45 43.02 42.33 42.87 2683522
20090918 43.46 43.46 42.51 42.75 1872355
20090921 42.67 42.93 42.19 42.74 1841862
20090922 43.12 43.12 42.45 42.54 1055304
20090923 42.71 43.20 42.25 42.37 1168423
20090924 42.35 42.71 42.06 42.22 1413810
20090925 42.12 42.32 41.90 41.95 1216886
20090928 42.01 42.82 42.00 42.50 956606
20090929 42.50 42.58 42.00 42.44 1368539
20090930 42.42 42.47 41.94 42.14 1632483
20091001 42.07 42.39 41.93 42.18 2245713
20091002 41.78 42.55 41.78 42.19 2371953
20091005 42.25 43.15 41.99 42.91 1702813
20091006 42.97 43.40 42.69 43.03 1885316
20091007 43.08 43.16 42.73 43.12 1169133
20091008 43.19 43.60 43.04 43.54 1694775
20091009 43.54 44.20 43.42 44.09 1656951
20091012 44.96 44.96 44.26 44.42 1347972
20091013 44.36 44.64 44.09 44.48 1587921
20091014 44.73 44.84 44.32 44.57 1052940
20091015 44.08 44.81 44.08 44.81 1243481
20091016 44.58 44.92 44.38 44.76 1124098
20091019 44.75 45.47 44.58 45.30 1158849
20091020 45.14 45.16 44.64 44.99 1201993
20091021 44.95 45.43 44.79 44.88 1327759
20091022 44.83 45.32 44.63 45.22 1182962
20091023 45.13 45.30 44.41 44.62 1329296
20091026 44.74 45.10 43.63 43.77 1952100
20091027 44.08 44.40 43.68 43.78 1559434
20091028 43.84 43.94 43.34 43.41 1944654
20091029 43.50 44.17 43.36 44.14 1387687
20091030 44.05 44.26 43.49 43.53 2486135
20091102 43.75 43.75 41.62 42.12 4730076
20091103 41.89 42.02 41.44 41.99 2783767
20091104 42.15 42.94 42.09 42.33 1601160
20091105 42.51 43.29 42.44 43.15 1565463
20091106 42.99 43.12 41.37 42.94 2526088
20091109 43.09 44.04 42.68 43.94 2018411
20091110 43.98 44.80 43.82 44.55 1476693
20091111 44.89 45.03 44.35 44.65 1265940
20091112 44.51 44.68 43.54 43.72 1699740
20091113 43.76 44.31 43.53 44.19 1783427
20091116 44.36 44.70 44.26 44.57 1590876
20091117 44.49 44.88 44.45 44.80 1157903
20091118 44.75 44.90 44.31 44.64 1125753
20091119 44.60 44.60 43.81 44.13 1178707
20091120 44.03 44.03 43.66 43.96 1547614
20091123 44.37 44.98 44.25 44.65 1445015
20091124 44.81 45.25 44.45 45.24 1545723
20091125 45.35 45.68 45.02 45.54 1163695
20091127 44.87 44.97 44.24 44.57 536990
20091130 44.51 45.02 44.32 44.96 1264994
20091201 45.23 45.66 45.08 45.53 1473502
20091202 45.56 46.47 45.44 46.41 1913330
20091203 46.36 46.51 46.08 46.17 1910493
20091204 46.33 46.53 45.75 46.39 2594526
20091207 46.53 46.69 46.14 46.51 1632128
20091208 46.28 46.64 45.93 46.51 2199969
20091209 46.40 46.40 45.26 45.57 3679499
20091210 45.99 46.72 45.35 46.11 3439786
20091211 46.37 47.08 46.10 46.83 1850683
20091214 47.09 47.34 46.85 47.22 1795247
20091215 46.88 47.07 46.76 46.93 1291708
20091216 46.97 47.28 46.74 47.06 1641585
20091217 47.23 47.23 46.44 46.82 2210016
20091218 47.10 47.37 46.32 46.59 3321466
20091221 46.78 47.14 46.49 46.80 3005632
20091222 46.81 47.55 46.81 47.29 2236021
20091223 47.40 47.66 47.09 47.57 1443833
20091224 47.59 48.00 47.59 47.83 434273
20091228 47.88 48.08 47.71 48.08 942728
20091229 47.97 48.46 47.91 48.22 1262371
20091230 48.22 48.58 48.05 48.46 1091926
20091231 48.22 48.71 47.69 47.69 1101787
20100104 48.05 48.23 47.54 47.62 2443041
20100105 47.55 47.57 46.32 46.61 4001225
20100106 46.50 46.73 45.93 45.97 3470522
20100107 45.82 46.19 45.07 45.87 2607499
20100108 45.75 45.98 45.20 45.84 1601734
20100111 46.03 46.68 45.96 46.50 1439037
20100112 46.37 46.78 45.94 46.34 1453476
20100113 45.68 45.93 45.03 45.89 3100639
20100114 45.81 46.02 45.58 45.66 1656906
20100115 45.64 45.66 44.24 44.66 3712103
20100119 44.72 45.14 44.56 44.75 4203951
20100120 44.47 44.53 44.03 44.20 2878661
20100121 44.11 44.81 43.89 44.47 3563844
20100122 44.48 44.81 43.87 43.91 3708464
20100125 44.17 44.48 43.92 43.95 1880761
20100126 43.82 44.05 43.17 43.83 2054845
20100127 43.66 43.75 42.95 43.51 1954832
20100128 43.57 43.71 42.76 43.28 1858106
20100129 43.34 43.56 42.88 43.23 2775361
20100201 43.39 43.70 42.92 43.63 2305582
20100202 43.74 43.92 43.24 43.86 1789083
20100203 43.74 43.74 43.20 43.30 888731
20100204 43.10 43.14 42.22 42.23 2228107
20100205 42.31 42.41 41.51 42.32 4241750
20100208 42.23 42.34 41.75 41.75 1334446
20100209 42.17 42.75 41.94 42.25 1369075
20100210 42.26 42.26 41.50 41.96 1280801
20100211 41.84 42.49 41.37 42.40 1590465
20100212 42.16 42.25 41.73 42.15 2477788
20100216 42.50 43.19 41.69 41.74 5675622
20100217 41.83 41.83 40.84 41.05 4698617
20100218 40.94 41.14 40.51 41.00 3162971
20100219 41.05 42.04 40.86 41.70 3390935
20100222 41.89 41.98 41.39 41.43 3016590
20100223 41.40 41.73 41.07 41.10 2562892
20100224 41.22 41.81 40.99 41.34 2936767
20100225 40.81 43.40 40.51 42.87 5367835
20100226 42.82 42.82 41.87 41.89 3963192
20100301 41.91 42.24 41.84 42.00 3004499
20100302 42.05 42.17 41.42 41.56 4123190
20100303 41.56 41.79 41.42 41.69 2604330
20100304 41.47 41.80 41.21 41.58 2303469
20100305 41.75 42.45 41.62 42.36 2677931
20100308 43.75 44.08 43.37 43.45 4045949
20100309 43.43 43.43 43.00 43.15 3929385
20100310 43.08 43.22 42.81 43.17 2580970
20100311 42.99 43.17 42.76 43.10 1375062
20100312 43.31 43.47 42.78 42.82 1829111
20100315 42.83 43.00 42.68 42.81 1659136
20100316 42.81 43.25 42.71 43.21 1888411
20100317 43.11 43.30 42.93 43.19 2308770
20100318 43.06 43.65 43.06 43.57 1459317
20100319 43.36 43.86 43.07 43.36 2709561
20100322 43.00 43.36 42.93 43.19 1554361
20100323 43.13 43.13 42.79 42.98 2369803
20100324 42.88 42.88 42.30 42.56 3031498
20100325 42.75 43.14 41.78 41.85 3164280
20100326 41.98 42.44 41.83 42.20 2913742
20100329 42.28 43.36 42.20 43.31 2442716
20100330 43.30 43.67 43.09 43.15 2211863
20100331 43.00 43.19 42.72 42.84 1967148
20100401 42.94 43.58 42.94 43.53 1621800
20100405 43.56 44.01 43.55 44.00 1834134
20100406 43.78 44.16 43.67 44.10 1910891
20100407 44.11 44.15 43.60 43.66 2690925
20100408 43.55 43.55 43.00 43.19 1453959
20100409 43.13 43.39 42.80 43.35 1877113
20100412 43.46 43.56 43.31 43.34 1529085
20100413 43.23 43.54 42.87 43.06 1713349
20100414 42.94 43.10 42.58 42.75 1798026
20100415 42.71 42.87 42.55 42.64 1896331
20100416 42.58 42.77 42.12 42.15 1656160
20100419 42.08 42.54 41.94 42.50 1455007
20100420 42.71 42.92 42.45 42.89 2081061
20100421 42.92 43.21 42.88 43.06 1410747
20100422 42.99 43.13 42.57 43.04 1423326
20100423 42.94 43.35 42.71 43.35 1113269
20100426 43.33 43.36 43.06 43.10 909904
20100427 42.93 43.00 42.07 42.09 1620635
20100428 41.93 42.82 40.49 42.50 7560517
20100429 42.52 43.02 41.95 42.44 2974309
20100430 42.42 42.62 42.10 42.22 2497227
20100503 42.32 43.60 42.10 43.25 3418894
20100504 42.78 43.11 41.74 42.03 3526634
20100505 41.91 42.18 41.19 41.32 5134224
20100506 41.09 41.34 38.65 40.39 4797960
20100507 40.35 40.88 39.58 39.87 4216050
20100510 40.54 41.18 40.25 40.76 2398572
20100511 40.44 41.00 40.30 40.61 1832969
20100512 40.64 40.88 40.34 40.50 3058171
20100513 40.51 41.40 40.27 40.70 1923354
20100514 40.67 40.85 40.28 40.53 2326824
20100517 40.57 40.74 39.75 40.49 2354778
20100518 40.70 41.27 40.55 40.61 3301837
20100519 40.52 41.24 40.39 40.64 4814732
20100520 39.97 40.12 39.27 39.32 4464725
20100521 39.01 39.70 38.74 39.58 4195201
20100524 39.52 39.97 39.01 39.05 2921429
20100525 38.41 38.72 37.70 38.69 2497343
20100526 38.99 39.24 38.45 38.60 2430021
20100527 39.07 39.34 38.76 39.23 1399332
20100528 39.20 39.91 39.18 39.49 2157585
20100601 39.30 39.36 38.51 38.51 2579691
20100602 38.74 39.32 38.41 39.30 2456344
20100603 39.22 39.65 39.18 39.55 1371611
20100604 38.91 39.13 38.12 38.21 2108899
20100607 38.35 39.09 38.22 38.61 2697564
20100608 38.57 39.92 38.41 39.84 5416443
20100609 40.03 40.04 39.49 39.69 4850607
20100610 40.08 40.92 40.08 40.88 1905882
20100611 40.65 41.36 40.39 41.30 3137607
20100614 41.71 42.07 41.33 41.40 2167020
20100615 41.64 42.24 41.61 42.20 1957597
20100616 41.75 42.86 41.75 42.60 2213147
20100617 42.76 43.32 42.47 43.25 2634561
20100618 43.19 43.42 42.95 43.36 1982045
20100621 43.58 44.12 42.41 42.69 2649698
20100622 42.58 42.78 41.32 41.38 2726308
20100623 41.44 41.74 41.25 41.34 1966676
20100624 41.28 42.28 41.10 41.50 3417418
20100625 41.67 41.76 41.06 41.75 2653742
20100628 41.88 42.40 41.52 42.08 2068708
20100629 41.71 41.80 40.83 41.11 3334453
20100630 40.97 41.30 40.32 40.49 2419636
20100701 40.64 40.67 40.03 40.18 2461234
20100702 40.21 40.51 40.03 40.25 1664049
20100706 40.44 40.93 40.28 40.73 1506668
20100707 40.68 41.97 40.61 41.96 1805252
20100708 42.18 42.28 41.79 42.28 1218831
20100709 42.34 42.65 42.12 42.63 1695016
20100712 42.49 42.87 42.28 42.67 956299
20100713 43.08 43.43 42.80 43.05 1409837
20100714 42.85 43.10 42.50 42.73 1609509
20100715 42.79 43.03 42.16 42.75 3338035
20100716 42.62 42.72 41.92 42.01 1756489
20100719 42.10 42.89 41.83 42.79 1868227
20100720 42.29 43.24 42.24 43.23 1519726
20100721 43.20 43.20 42.39 42.60 1980080
20100722 42.94 43.71 42.94 43.57 2298423
20100723 43.55 43.82 43.30 43.67 1670519
20100726 43.73 43.95 43.62 43.93 1964597
20100727 44.04 44.34 43.56 44.27 2114235
20100728 44.08 44.29 43.65 43.77 1599918
20100729 44.15 44.31 42.86 43.24 2662640
20100730 42.86 43.27 42.50 43.05 1944722
20100802 43.39 43.95 43.39 43.66 2525481
20100803 43.46 44.63 43.35 44.45 3001435
20100804 44.51 44.81 44.20 44.53 1768507
20100805 44.22 44.86 44.11 44.85 1814727
20100806 44.64 45.00 44.25 44.83 2086849
20100809 44.79 45.26 44.76 44.95 2161958
20100810 44.53 45.61 44.47 45.37 2108342
20100811 44.79 44.95 44.46 44.79 2424143
20100812 44.21 44.69 44.08 44.38 1447622
20100813 44.04 44.62 44.04 44.27 1158167
20100816 44.07 44.52 43.71 44.34 1115066
20100817 44.63 44.98 44.44 44.48 1457675
20100818 44.50 44.51 44.04 44.40 1666013
20100819 44.08 44.22 43.41 43.79 1381989
20100820 43.42 43.84 43.19 43.74 1611242
20100823 43.95 44.48 43.95 44.14 1183935
20100824 43.78 44.57 43.70 44.22 2049989
20100825 43.96 44.56 43.75 44.35 2261331
20100826 44.44 44.67 44.27 44.42 1774978
20100827 44.60 45.00 44.18 44.98 1669364
20100830 44.92 44.96 44.14 44.15 945900
20100831 44.01 44.53 43.76 44.07 2982138
20100901 44.37 45.54 44.00 45.43 2388322
20100902 45.41 46.26 45.22 46.25 2889466
20100903 46.41 46.49 45.88 46.35 1529316
20100907 46.17 46.50 46.02 46.07 1027941
20100908 46.07 46.25 45.49 45.62 1316009
20100909 46.16 46.16 45.83 45.99 1028056
20100910 45.94 46.19 45.63 46.12 2042478
20100913 46.40 46.50 45.87 46.19 1265629
20100914 45.93 46.43 45.84 46.26 1200227
20100915 46.20 46.26 45.69 46.00 1000671
20100916 45.87 46.24 45.69 45.99 1473967
20100917 46.20 46.30 45.80 45.94 1535325
20100920 45.98 46.33 45.87 46.21 1870191
20100921 46.17 46.21 45.62 45.79 1833100
20100922 45.83 46.58 45.83 46.39 1457444
20100923 46.13 46.28 45.53 45.60 1204040
20100924 46.02 46.77 46.01 46.63 1638050
20100927 46.61 46.94 46.51 46.75 1296274
20100928 46.76 47.11 46.36 47.01 1486585
20100929 46.78 47.10 46.54 46.84 1056521
20100930 46.99 47.35 46.74 46.90 2128413
20101001 46.95 47.30 46.76 47.21 1264383
20101004 47.04 47.40 46.45 46.80 1158043
20101005 47.13 47.30 46.70 47.22 1601300
20101006 47.06 47.40 46.80 47.15 1355811
20101007 47.09 47.47 46.81 46.98 1036216
20101008 47.13 47.15 46.82 46.86 1624358
20101011 46.83 46.83 46.52 46.62 1651660
20101012 46.50 46.83 46.33 46.72 1451712
20101013 46.81 46.94 46.58 46.61 1454695
20101014 46.63 46.93 46.15 46.38 1680797
20101015 46.65 46.99 46.43 46.49 1880286
20101018 46.59 46.99 46.50 46.97 1013847
20101019 46.58 47.01 46.43 46.55 1421083
20101020 46.59 47.17 46.59 46.89 1103439
20101021 47.10 47.12 46.32 46.51 1133724
20101022 46.53 46.69 46.28 46.65 1119384
20101025 46.96 47.09 46.79 46.89 1229969
20101026 46.73 46.85 46.43 46.49 1600153
20101027 45.97 46.39 45.84 46.32 1269775
20101028 46.55 46.83 46.38 46.63 1094147
20101029 46.51 46.79 46.32 46.62 1339063
20101101 46.83 46.98 46.04 46.32 1312908
20101102 46.59 47.06 46.56 46.98 1545549
20101103 46.99 47.06 46.38 46.77 1190966
20101104 47.15 47.32 46.78 46.88 1710279
20101105 46.15 47.19 46.10 47.13 1382654
20101108 47.02 47.10 46.44 46.76 1548302
20101109 46.19 46.19 44.31 44.97 7496364
20101110 44.91 45.69 44.61 45.24 3104289
20101111 44.86 45.29 44.62 44.70 1576407
20101112 44.55 44.78 44.32 44.43 1951867
20101115 44.49 44.68 44.21 44.21 1742169
20101116 44.08 44.16 43.24 43.55 2745692
20101117 43.74 43.83 43.37 43.54 1881318
20101118 43.86 44.03 43.70 43.91 1333786
20101119 43.95 44.29 43.66 44.00 2225691
20101122 43.85 44.09 43.69 44.03 1585928
20101123 43.95 43.95 43.34 43.65 1234213
20101124 44.02 44.05 43.77 44.00 1354549
20101126 43.67 44.01 43.56 43.80 729584
20101129 43.52 43.66 43.24 43.48 1367626
20101130 43.32 43.73 43.14 43.66 2725961
20101201 44.08 44.34 43.66 44.07 2482078
20101202 44.16 44.58 44.02 44.47 2129446
20101203 44.34 44.50 44.05 44.45 1675291
20101206 44.44 44.66 44.28 44.41 3175757
20101207 44.65 44.80 44.32 44.41 2225232
20101208 44.41 44.64 44.10 44.28 2271806
20101209 44.78 44.93 44.55 44.75 2867519
20101210 44.78 45.06 44.53 44.70 3613622
20101213 44.83 45.00 44.55 44.76 1588911
20101214 44.85 45.12 44.80 45.11 1571015
20101215 44.93 45.14 44.80 44.96 1651430
20101216 44.99 45.30 44.77 45.25 1686877
20101217 45.24 45.74 45.15 45.74 3602265
20101220 45.83 45.98 45.52 45.69 1901737
20101221 45.85 45.91 45.39 45.58 2594662
20101222 45.59 45.85 45.42 45.77 1122441
20101223 45.70 45.91 45.50 45.81 931724
20101227 45.65 45.99 45.55 45.85 727229
20101228 45.89 45.99 45.60 45.92 722106
20101229 45.89 46.03 45.85 45.95 1052985
20101230 45.94 46.11 45.92 45.99 717665
20101231 45.90 46.18 45.90 46.09 844506
20110103 46.28 46.28 45.92 46.07 1105589
20110104 46.22 46.48 45.79 46.08 2299990
20110105 45.70 45.96 45.40 45.58 2170188
20110106 45.44 45.67 45.31 45.47 1487820
20110107 45.45 45.64 45.21 45.36 1450132
20110110 45.27 45.31 44.95 45.27 1298925
20110111 45.42 45.55 45.18 45.41 990020
20110112 45.58 45.78 45.47 45.58 971916
20110113 45.52 45.78 45.34 45.63 889253
20110114 45.56 45.98 45.54 45.98 1031580
20110118 46.10 46.10 45.46 45.74 1569231
20110119 45.79 45.90 45.47 45.62 1344697
20110120 45.62 46.35 45.44 45.93 2318435
20110121 46.17 46.28 45.89 46.05 2966190
20110124 45.95 46.35 45.95 46.21 1140544
20110125 46.20 46.41 45.89 46.18 1302341
20110126 46.09 46.39 45.90 46.06 1690037
20110127 46.06 46.12 45.66 45.96 1981635
20110128 45.90 46.08 45.49 45.56 1783403
20110131 45.63 45.86 45.48 45.73 2046649
20110201 45.85 46.50 45.73 46.47 1935521
20110202 46.17 46.55 46.12 46.16 1062436
20110203 46.07 46.38 45.58 45.65 3019591
20110204 45.70 45.92 45.42 45.78 1730913
20110207 45.96 46.39 45.87 46.39 1391835
20110208 46.46 46.91 46.30 46.87 1986303
20110209 46.55 46.93 46.55 46.90 1226965
20110210 46.63 46.96 46.63 46.94 915214
20110211 46.57 46.93 46.41 46.79 1738997
20110214 46.61 46.65 46.20 46.63 985694
20110215 46.45 46.86 46.39 46.69 1096139
20110216 46.59 46.99 46.55 46.84 1255430
20110217 46.71 47.03 46.44 46.52 2785493
20110218 46.62 46.83 46.52 46.81 2140812
20110222 46.30 46.86 46.16 46.83 2138649
20110223 46.93 46.93 46.39 46.40 2543424
20110224 46.55 46.71 46.23 46.53 2415559
20110225 46.60 47.07 46.56 46.93 1421439
20110228 46.32 47.07 46.14 46.75 3010140
20110301 46.84 47.24 46.60 46.63 3227728
20110302 46.74 46.98 46.59 46.80 1606577
20110303 47.05 47.29 46.91 47.21 2345534
20110304 47.07 47.28 46.56 47.11 2708409
20110307 47.19 47.66 46.98 47.07 2769211
20110308 47.22 47.81 47.17 47.45 1858779
20110309 47.46 47.56 47.22 47.49 1548622
20110310 47.13 47.31 46.89 46.95 1437721
20110311 46.94 47.33 46.89 47.22 1267272
20110314 46.84 46.91 46.43 46.55 1833502
20110315 45.78 45.97 45.27 45.62 3373584
20110316 45.59 45.74 44.61 44.87 3395540
20110317 45.42 45.56 44.89 45.43 1763312
20110318 45.99 46.49 45.38 45.56 2322053
20110321 45.95 46.59 45.95 46.30 1256124
20110322 46.40 46.83 46.34 46.43 1529234
20110323 46.80 47.44 46.12 46.13 3516922
20110324 46.47 46.62 46.03 46.50 1775044
20110325 46.58 46.77 46.45 46.53 1038291
20110328 46.54 46.89 46.43 46.43 1417779
20110329 46.41 46.78 46.20 46.78 1606057
20110330 46.89 47.80 46.85 47.65 1501145
20110331 47.57 47.69 47.33 47.43 1450832
20110401 47.54 47.82 47.50 47.70 927625
20110404 47.69 47.81 47.33 47.79 1181558
20110405 47.71 47.94 47.53 47.64 1143767
20110406 47.75 48.18 47.74 47.96 832302
20110407 47.90 47.90 47.21 47.38 1225215
20110408 47.61 47.71 47.17 47.39 794398
20110411 47.34 47.54 46.83 46.98 943870
20110412 46.86 47.02 46.26 46.60 986850
20110413 46.67 46.93 46.49 46.51 1140044
20110414 46.31 46.91 46.20 46.81 821811
20110415 47.02 47.87 46.93 47.66 1523819
20110418 47.28 47.52 47.00 47.15 1020805
20110419 47.30 47.33 46.62 46.95 1246648
20110420 47.43 47.66 47.30 47.40 984707
20110421 47.45 47.58 47.26 47.38 836250
20110425 47.31 47.79 47.28 47.79 795752
20110426 47.87 48.23 47.75 48.15 656095
20110427 48.23 48.73 48.16 48.66 764617
20110428 48.54 48.95 48.34 48.85 861068
20110429 48.83 48.91 48.58 48.84 1204571
20110502 48.99 49.17 48.68 48.93 1017534
20110503 48.71 49.54 48.57 49.20 1718978
20110504 49.13 49.18 48.44 48.56 1789032
20110505 48.42 48.64 47.90 48.19 1086122
20110506 48.62 49.05 48.36 48.63 1037388
20110509 48.44 48.81 48.14 48.77 1056115
20110510 48.91 49.61 48.91 49.10 1521563
20110511 49.01 49.09 48.43 48.75 926272
20110512 48.67 48.96 48.47 48.91 1164975
20110513 48.98 49.17 48.41 48.85 852269
20110516 48.76 48.94 48.54 48.76 1044270
20110517 48.67 48.95 48.59 48.71 1261088
20110518 48.78 48.79 48.38 48.66 1139819
20110519 48.83 49.05 48.66 48.81 1637079
20110520 48.75 49.28 48.59 49.07 1819603
20110523 48.63 48.87 48.43 48.53 1274512
20110524 48.57 48.62 48.30 48.49 1108007
20110525 48.29 48.60 47.95 48.37 1255335
20110526 48.21 48.44 47.80 48.35 989896
20110527 48.52 48.66 48.32 48.47 825872
20110531 48.76 48.92 48.53 48.91 1198479
20110601 48.76 48.86 48.05 48.05 1135532
20110602 47.67 47.81 46.97 47.65 1293126
20110603 47.09 47.61 46.93 47.27 1453201
20110606 47.17 47.20 46.80 46.94 1124251
20110607 47.04 47.15 46.79 46.87 2093390
20110608 46.89 47.06 46.68 46.92 1432783
20110609 47.06 47.28 46.79 47.04 993167
20110610 46.98 47.08 46.57 46.62 1010653
20110613 46.00 46.78 45.99 46.71 1349981
20110614 46.95 47.08 46.63 46.92 1206488
20110615 46.62 46.97 46.42 46.63 1313995
20110616 46.65 47.13 46.57 46.83 1126733
20110617 47.20 47.43 46.95 47.17 1384501
20110620 47.12 47.38 46.90 47.22 1072585
20110621 47.53 47.68 47.00 47.09 4325535
20110622 47.09 47.36 46.83 47.02 1416594
20110623 46.61 46.68 46.10 46.46 1174011
20110624 46.52 46.86 46.31 46.44 1828090
20110627 46.46 46.86 46.44 46.75 1138015
20110628 46.86 46.94 46.53 46.58 1404521
20110629 46.77 46.88 46.49 46.78 1189215
20110630 46.98 47.34 46.61 47.30 1248798
20110701 47.26 47.87 47.26 47.79 784090
20110705 47.96 47.96 47.39 47.44 780177
20110706 47.44 47.70 47.27 47.63 773470
20110707 47.95 48.02 47.54 47.57 1293961
20110708 47.19 47.36 46.86 47.25 1161267
20110711 46.75 46.89 46.42 46.55 1078208
20110712 46.38 46.94 46.33 46.71 1535761
20110713 46.85 46.87 46.47 46.55 1236390
20110714 46.58 46.89 46.29 46.41 1157578
20110715 46.55 46.68 46.31 46.61 1484115
20110718 46.53 46.53 45.93 46.11 688287
20110719 46.24 46.54 45.99 46.48 1003421
20110720 46.36 46.62 46.29 46.42 1171328
20110721 46.60 47.34 46.52 47.27 1655264
20110722 47.20 47.29 46.65 46.73 1148970
20110725 46.40 46.78 46.31 46.58 862678
20110726 46.65 46.65 46.25 46.36 1080555
20110727 46.24 46.39 45.91 46.02 1226888
20110728 45.89 46.05 45.57 45.66 1381939
20110729 45.42 45.75 45.16 45.34 1388647
20110801 45.57 45.75 45.00 45.11 1381157
20110802 44.86 45.38 44.38 44.40 1841952
20110803 44.30 44.54 43.87 44.44 1909585
20110804 44.00 44.32 42.83 42.86 1957766
20110805 43.30 43.64 42.15 43.37 3045252
20110808 42.75 43.18 40.67 40.78 5185346
20110809 41.18 42.72 40.06 42.68 3360498
20110810 41.98 42.07 40.84 40.89 4076844
20110811 40.97 43.35 40.97 42.91 2840678
20110812 43.18 43.36 42.50 42.74 1842847
20110815 43.10 44.35 42.96 44.27 1348738
20110816 43.98 44.37 43.64 44.07 1627205
20110817 44.16 44.94 44.16 44.68 2012766
20110818 43.88 44.24 43.30 44.09 2850739
20110819 43.61 44.27 43.46 43.62 1975652
20110822 44.17 44.35 43.47 43.70 1660406
20110823 43.60 44.79 43.38 44.79 1915510
20110824 44.68 46.00 44.66 45.85 1492387
20110825 45.97 46.10 45.00 45.21 1840164
20110826 44.65 45.94 44.06 45.66 1743801
20110829 46.13 46.63 45.97 46.58 847475
20110830 46.41 46.94 46.29 46.69 1171328
20110831 46.80 47.11 46.70 46.98 1225211
20110901 47.03 47.43 46.81 46.95 1411563
20110902 46.23 46.59 46.07 46.21 1197263
20110906 44.52 45.52 44.52 45.46 1362264
20110907 46.08 46.69 45.81 46.64 1118564
20110908 46.36 46.98 46.22 46.27 1173229
20110909 45.86 45.86 44.73 45.00 1513515
20110912 44.81 45.10 44.32 45.08 1763253
20110913 45.08 45.63 44.91 45.54 1166186
20110914 45.79 46.47 45.37 46.05 1331746
20110915 46.28 46.80 46.12 46.75 1145170
20110916 47.14 47.75 46.83 47.70 2117960
20110919 47.01 47.22 46.79 47.03 1840387
20110920 47.26 48.09 46.95 47.50 1367183
20110921 47.39 47.64 45.91 45.92 1793100
20110922 45.03 45.14 43.98 44.48 3434055
20110923 44.40 45.04 44.29 44.89 1810092
20110926 45.36 45.47 44.78 45.33 1320455
20110927 46.19 46.62 45.80 46.07 1374163
20110928 46.08 46.88 45.53 45.64 1326328
20110929 46.37 46.64 45.82 46.43 1493198
20110930 46.08 47.26 45.96 46.51 2715218
20111003 46.45 46.81 44.98 45.00 2057037
20111004 44.46 44.98 43.69 44.96 1660955
20111005 45.26 45.26 44.44 45.17 1475371
20111006 45.09 46.09 44.87 46.06 686860
20111007 46.31 46.50 45.67 45.99 1165990
20111010 46.73 46.96 46.51 46.95 1025473
20111011 46.55 46.91 46.32 46.76 1146280
20111012 46.92 46.95 46.34 46.35 966897
20111013 46.39 46.90 45.87 46.74 1426982
20111014 47.09 47.28 46.81 47.20 656852
20111017 47.13 47.49 46.95 47.25 1215819
20111018 47.33 48.02 46.83 47.82 1345152
20111019 47.75 48.54 47.71 48.00 1117823
20111020 47.99 48.50 47.76 48.36 1234200
20111021 48.70 49.25 48.69 49.25 1184814
20111024 49.17 49.42 48.90 49.10 1202310
20111025 48.85 49.07 48.44 48.64 941097
20111026 49.19 49.27 48.47 48.94 2288242
20111027 50.18 50.19 49.21 49.37 2882199
20111028 49.44 49.50 48.86 48.90 1585880
20111031 48.56 49.14 48.51 48.52 1695724
20111101 47.42 48.02 46.90 46.96 2279494
20111102 47.70 48.42 47.70 47.86 2080512
20111103 47.09 48.75 47.09 48.33 2571047
20111104 48.15 48.59 47.79 48.39 1496409
20111107 48.44 48.64 47.99 48.57 1139304
20111108 48.62 49.10 48.42 49.08 1385458
20111109 48.32 48.48 47.57 47.67 1647224
20111110 48.20 48.42 47.61 47.91 1180828
20111111 48.33 48.78 48.33 48.75 822948
20111114 48.54 48.55 48.03 48.11 664825
20111115 48.13 48.34 47.88 48.14 770462
20111116 47.76 48.25 47.48 47.51 912196
20111117 47.37 47.70 46.75 47.18 1251585
20111118 47.45 48.26 47.45 48.03 1409708
20111121 47.66 47.66 46.64 47.02 1011300
20111122 47.02 47.03 46.43 46.51 1008975
20111123 46.18 46.18 45.63 45.83 1193451
20111125 45.87 46.32 45.85 45.95 332302
20111128 46.59 46.92 46.13 46.38 925705
20111129 46.58 46.84 46.39 46.65 1427978
20111130 47.74 48.05 47.55 48.04 1353346
20111201 48.08 48.42 47.89 48.04 1140744
20111202 48.24 48.48 47.77 47.79 1020712
20111205 48.51 48.51 47.84 48.14 1215044
20111206 48.27 48.60 48.06 48.39 890493
20111207 48.13 48.13 47.72 47.89 1228110
20111208 47.73 47.73 46.89 46.97 1271184
20111209 47.27 47.58 46.96 47.44 1337844
20111212 47.29 47.36 46.54 46.92 1182046
20111213 47.11 48.18 47.11 47.65 1553989
20111214 47.65 47.83 46.82 46.90 1828157
20111215 47.37 47.87 47.29 47.65 1403175
20111216 47.91 48.23 47.56 47.72 2922616
20111219 47.87 48.08 46.91 47.02 1465516
20111220 47.36 48.45 47.36 48.41 1617555
20111221 48.56 49.69 48.45 49.52 1721340
20111222 49.55 49.66 49.17 49.32 893912
20111223 49.54 50.11 49.45 49.79 571476
20111227 49.85 50.21 49.78 50.12 484696
20111228 50.02 50.29 49.64 49.65 654416
20111229 49.83 50.47 49.80 50.44 826112
20111230 50.52 50.69 50.09 50.13 891718
20120103 50.76 50.77 49.86 49.98 1522108
20120104 49.99 50.54 49.97 50.38 1706310
20120105 50.13 50.88 49.96 50.62 1686013
20120106 50.62 51.04 50.23 50.91 1684039
20120109 50.94 51.10 50.69 50.93 1182338
20120110 51.20 51.37 50.81 51.09 1545805
20120111 51.03 51.08 50.52 50.60 1173451
20120112 50.62 50.89 50.26 50.61 961273
20120113 50.31 50.55 50.03 50.52 1139551
20120117 51.03 51.50 50.89 50.97 1271532
20120118 51.03 51.17 50.48 50.62 1163578
20120119 50.77 50.77 50.24 50.72 1076139
20120120 50.77 51.40 50.69 51.32 1698959
20120123 51.20 51.58 51.00 51.24 1647396
20120124 51.16 51.27 50.85 51.24 1393199
20120125 51.01 52.20 50.78 52.13 1226331
20120126 52.41 53.25 52.21 53.03 1832914
20120127 52.94 53.00 52.20 52.57 1412947
20120130 52.34 52.40 51.80 51.93 1230281
20120131 52.20 52.54 51.58 51.86 1390127
20120201 52.24 52.94 52.08 52.68 1350083
20120202 52.79 53.00 52.31 52.51 1142952
20120203 52.89 53.18 52.60 53.14 1365552
20120206 52.97 52.97 52.18 52.37 1188482
20120207 52.54 53.51 52.43 53.18 1524850
20120208 53.19 53.38 52.72 53.15 1544818
20120209 53.24 53.24 52.81 53.02 1123534
20120210 52.76 52.86 52.29 52.41 1353923
20120213 52.71 53.00 52.38 52.43 945804
20120214 52.26 52.48 52.05 52.40 1467363
20120215 52.37 52.92 52.19 52.37 1467253
20120216 52.51 53.06 52.42 52.83 1278772
20120217 53.17 53.43 52.92 53.16 1124082
20120221 53.37 53.38 52.90 53.09 1171806
20120222 53.10 53.42 52.88 53.11 1029842
20120223 52.96 53.03 52.13 52.57 2001099
20120224 52.58 52.99 52.32 52.90 1100056
20120227 52.72 53.26 52.65 52.78 1114537
20120228 53.02 53.78 52.40 53.21 2481187
20120229 54.00 54.45 53.33 54.00 3188922
20120301 53.96 54.33 53.49 54.05 2276908
20120302 54.10 54.10 53.56 53.68 1321230
20120305 53.48 53.78 53.20 53.69 1412508
20120306 53.35 53.59 52.96 53.16 1297752
20120307 53.11 53.25 52.65 53.13 1228525
20120308 53.40 53.51 53.05 53.28 4156778
20120309 53.49 53.96 53.23 53.93 3993092
20120312 53.93 54.53 53.93 54.38 4346575
20120313 54.52 54.76 54.28 54.64 1486123
20120314 54.48 54.64 53.84 53.85 1530226
20120315 53.88 54.09 53.47 53.92 1211850
20120316 53.92 54.04 53.46 53.51 1683490
20120319 53.40 53.73 52.99 53.04 1808339
20120320 52.88 53.72 52.73 53.51 1512673
20120321 53.56 53.79 53.37 53.64 1355240
20120322 53.62 53.80 53.37 53.69 1483351
20120323 53.72 53.78 53.40 53.53 1612574
20120326 53.96 54.19 53.65 53.98 1226642
20120327 54.13 54.57 54.00 54.38 1615071
20120328 54.40 54.47 53.43 53.74 1456420
20120329 53.58 54.72 53.31 54.56 2641038
20120330 54.84 55.58 54.66 55.22 1996660
20120402 55.45 56.56 55.29 56.30 2633002
20120403 57.44 57.53 56.49 57.35 4385875
20120404 56.86 57.39 55.79 57.24 3145116
20120405 57.01 57.55 56.85 57.49 1617460
20120409 57.09 57.56 56.86 57.36 1751787
20120410 57.24 57.37 56.79 57.10 3034245
20120411 57.44 57.79 57.24 57.72 2157048
20120412 57.72 58.13 57.33 57.91 2386392
20120413 57.66 58.07 57.43 57.45 2336006
20120416 57.89 58.59 57.66 58.18 1668498
20120417 58.45 59.14 58.45 58.96 1904575
20120418 58.73 58.91 58.41 58.43 1157578
20120419 58.38 58.53 57.91 58.49 2126643
20120420 58.61 59.57 58.46 59.41 1858206
20120423 58.80 58.98 58.26 58.44 1829104
20120424 58.60 59.07 58.43 59.02 1974181
20120425 59.31 59.31 58.88 59.05 1888177
20120426 59.04 59.04 58.32 58.85 2101993
20120427 59.10 59.78 58.99 59.67 1550134
20120430 59.46 59.73 59.29 59.62 1010438
20120501 59.53 60.16 59.25 59.91 1248360
20120502 59.76 59.77 58.47 58.83 2653743
20120503 59.14 60.20 59.14 59.35 2151293
20120504 59.73 60.32 59.65 59.78 1840072
20120507 59.70 60.00 59.58 59.89 1363575
20120508 59.39 59.78 59.27 59.62 2224809
20120509 59.18 59.58 58.90 59.11 2128055
20120510 59.40 60.08 59.21 59.83 1844307
20120511 59.60 60.00 59.58 59.76 1412658
20120514 59.31 59.96 59.09 59.62 1094704
20120515 59.58 59.58 58.89 59.17 1888395
20120516 59.24 59.33 58.71 58.86 1136077
20120517 58.95 59.07 58.66 58.68 1411681
20120518 58.91 59.17 58.28 58.42 1075592
20120521 58.80 58.98 58.36 58.97 811608
20120522 59.07 59.24 58.80 58.96 1025206
20120523 58.79 58.98 58.03 58.40 1400170
20120524 58.54 59.46 58.44 58.98 1552849
20120525 58.38 59.32 58.38 59.26 947564
20120529 59.46 59.61 59.22 59.61 759484
20120530 59.28 60.11 59.26 59.44 1605515
20120531 59.39 60.24 59.26 59.87 1326871
20120601 59.03 59.70 58.79 59.00 1563274
20120604 59.08 59.32 58.76 59.25 1143896
20120605 58.98 59.61 58.29 59.01 1812598
20120606 59.26 60.22 59.14 60.20 1236415
20120607 60.73 61.20 60.59 60.94 1850388
20120608 60.70 61.47 60.67 61.45 878500
20120611 61.66 61.84 61.20 61.26 913900
20120612 61.32 61.66 60.88 61.65 1002511
20120613 61.48 62.09 61.29 61.75 997733
20120614 61.70 62.33 61.69 62.15 1281046
20120615 62.63 62.63 61.98 62.48 1343269
20120618 62.38 63.31 62.24 63.29 1119463
20120619 63.40 63.96 63.20 63.78 1661766
20120620 63.61 63.73 62.83 63.10 1874169
20120621 63.27 63.62 62.43 62.49 1622347
20120622 62.71 62.76 61.83 61.88 1778066
20120625 61.51 62.09 61.28 61.89 1080087
20120626 62.09 63.15 61.98 62.92 1404673
20120627 62.37 63.51 62.37 63.16 1037792
20120628 62.92 63.49 62.52 63.36 800164
20120629 63.93 64.33 63.45 64.00 1032196
20120702 64.21 64.58 63.79 64.49 871409
20120703 64.41 64.49 64.19 64.38 588796
20120705 64.25 64.27 63.90 63.91 982044
20120706 63.55 63.97 63.31 63.84 848809
20120709 63.54 63.89 63.34 63.64 770568
20120710 63.78 63.95 63.16 63.28 958798
20120711 63.39 63.72 63.03 63.61 1196210
20120712 63.37 63.72 63.28 63.57 1296944
20120713 63.76 64.16 63.65 64.14 1080302
20120716 64.15 64.29 63.68 63.80 1522518
20120717 63.94 64.69 63.87 64.59 853221
20120718 64.58 65.29 64.24 65.28 993667
20120719 65.17 65.59 64.89 65.44 880019
20120720 65.21 65.84 65.21 65.68 944161
20120723 64.56 64.96 64.28 64.51 1128086
20120724 64.41 64.46 63.53 63.90 851069
20120725 64.17 64.30 62.92 63.25 1011102
20120726 63.93 64.83 63.93 64.75 817922
20120727 65.05 66.07 65.01 65.84 1238828
20120730 65.67 66.28 65.49 65.84 651647
20120731 65.85 66.13 65.33 65.42 753026
20120801 65.65 67.20 65.11 65.12 906494
20120802 65.14 65.16 63.98 64.33 1261967
20120803 65.28 65.34 64.85 65.25 960627
20120806 65.61 65.85 64.76 64.78 794568
20120807 64.94 65.22 64.47 64.54 1159834
20120808 64.55 64.59 63.80 64.01 981936
20120809 64.01 64.24 63.73 64.00 601495
20120810 63.83 64.23 63.59 64.14 511954
20120813 63.95 64.18 63.55 63.74 620114
20120814 63.96 64.51 63.79 64.42 1088482
20120815 64.31 64.75 64.16 64.38 560384
20120816 64.32 64.58 63.92 64.04 663808
20120817 63.98 63.98 63.70 63.87 510017
20120820 63.55 63.96 63.19 63.96 692005
20120821 63.97 64.03 62.89 62.95 1011855
20120822 62.94 63.08 62.78 62.95 789725
20120823 62.91 62.94 62.10 62.21 664669
20120824 62.00 62.57 61.96 62.42 676723
20120827 62.43 62.60 62.26 62.47 820720
20120828 62.33 62.44 61.93 62.01 1095262
20120829 62.05 62.17 61.73 62.10 903696
20120830 61.87 62.04 61.49 61.70 808989
20120831 61.87 61.91 61.34 61.51 887015
20120904 61.42 61.79 61.23 61.45 1211923
20120905 61.69 61.78 60.89 61.08 1691376
20120906 61.34 62.08 61.13 62.06 983336
20120907 62.18 62.23 61.59 61.89 854621
20120910 62.20 62.20 61.86 61.86 1091818
20120911 61.86 62.10 61.74 61.87 965901
20120912 61.92 61.94 61.47 61.60 837832
20120913 61.54 62.46 61.46 62.46 995174
20120914 62.40 62.45 60.92 61.13 3482194
20120917 60.91 61.30 60.69 60.82 4501905
20120918 60.82 60.82 60.03 60.10 1626911
20120919 60.12 60.40 59.90 60.15 1089881
20120920 59.96 60.34 59.93 60.20 1102795
20120921 60.36 60.36 59.52 59.97 3060318
20120924 59.85 60.51 59.77 60.41 1462573
20120925 60.53 60.79 60.12 60.42 1818907
20120926 60.66 61.06 60.11 60.15 1292333
20120927 60.35 60.59 60.06 60.08 1278045
20120928 60.02 60.59 59.90 60.48 1144013
20121001 60.65 61.05 60.54 60.62 1195302
20121002 60.69 61.13 60.46 61.06 1235607
20121003 61.20 62.04 61.08 61.95 1314299
20121004 62.31 62.71 62.14 62.26 1247229
20121005 62.50 63.09 62.36 62.54 1061057
20121008 62.45 62.81 62.39 62.75 701187
20121009 62.68 63.10 62.55 62.59 1065429
20121010 62.77 63.01 62.55 62.61 1064042
20121011 62.89 63.10 62.64 62.84 787769
20121012 63.06 63.09 62.48 62.72 1033973
20121015 62.75 63.41 62.48 63.34 880749
20121016 63.54 63.92 63.37 63.66 1160008
20121017 63.87 64.24 63.71 64.11 733922
20121018 63.99 64.22 63.88 64.10 791821
20121019 64.11 64.36 63.44 63.57 739893
20121022 63.34 63.89 63.08 63.86 986524
20121023 63.50 63.71 62.94 63.55 837671
20121024 63.63 63.81 63.23 63.45 761432
20121025 63.69 64.39 63.61 64.38 1190077
20121026 64.38 64.97 64.36 64.69 1393417
20121031 64.77 65.65 64.65 65.41 1247016
20121101 64.87 64.95 64.34 64.70 1284656
20121102 65.00 65.40 64.75 64.83 1917494
20121105 64.65 64.70 63.91 64.00 909112
20121106 64.20 65.52 63.88 64.49 1277725
20121107 64.14 64.14 62.43 62.84 1257786
20121108 62.80 63.15 61.95 61.95 1137189
20121109 61.71 62.08 61.46 61.70 822103
20121112 61.69 61.97 61.39 61.68 636677
20121113 61.39 62.37 61.33 62.08 859423
20121114 62.06 62.17 61.35 61.62 1383287
20121115 61.67 61.99 60.96 61.14 1156382
20121116 60.92 62.27 60.92 61.97 1018725
20121119 62.20 62.30 61.49 61.81 794700
20121120 61.92 62.43 61.68 62.43 1516572
20121121 62.54 62.57 61.37 62.18 1009235
20121123 62.37 62.41 61.68 61.94 480147
20121126 61.65 62.73 61.65 62.63 762924
20121127 62.39 63.16 62.39 62.47 945792
20121128 62.43 63.33 62.15 63.29 1190397
20121129 63.41 63.65 63.03 63.57 638169
20121130 63.45 64.20 63.44 64.17 1299477
20121203 64.16 64.79 63.81 64.39 1731854
20121204 64.48 64.51 63.92 64.00 1042823
20121205 64.17 66.71 63.89 65.93 2172549
20121206 66.05 67.12 65.89 67.06 1867805
20121207 67.17 67.34 66.51 66.91 1721298
20121210 66.79 67.25 66.52 66.79 935342
20121211 66.82 67.38 66.74 67.08 1257146
20121212 66.99 67.53 66.84 66.92 1407811
20121213 67.02 67.27 66.65 67.00 976394
20121214 67.04 67.40 66.92 67.06 1019792
20121217 67.12 68.27 67.06 68.22 1263224
20121218 68.11 68.34 67.77 68.13 1629172
20121219 68.02 68.19 67.66 67.77 886187
20121220 67.52 67.89 67.27 67.48 1348739
20121221 67.13 67.95 67.13 67.49 2176174
20121224 67.37 67.49 66.89 67.25 313807
20121226 67.71 67.92 67.08 67.14 665502
20121227 67.07 67.38 66.06 66.90 756753
20121228 66.66 67.10 66.27 66.38 952893
20121231 66.18 67.15 65.91 67.09 1169863
20130102 68.08 68.43 67.71 68.26 1255298
20130103 68.29 68.68 67.86 68.06 612211
20130104 68.16 68.35 67.86 68.09 953210
20130107 68.11 68.33 67.78 67.95 792914
20130108 67.74 67.95 66.78 67.00 1716518
20130109 67.21 67.70 67.08 67.50 1110016
20130110 67.76 68.25 67.70 67.96 878455
20130111 68.18 68.24 67.49 67.93 1110334
20130114 67.96 68.59 67.82 68.33 971397
20130115 68.30 68.94 67.71 68.76 1165739
20130116 68.50 68.62 68.04 68.30 704096
20130117 68.48 68.95 68.15 68.73 784350
20130118 68.79 69.25 68.60 69.22 874014
20130122 69.22 70.11 68.53 70.00 891672
20130123 69.73 69.83 69.20 69.69 965264
20130124 69.80 70.43 69.77 69.96 601532
20130125 70.01 70.40 69.58 70.33 692465
20130128 70.34 70.75 70.10 70.53 699867
20130129 70.59 70.90 70.55 70.86 756541
20130130 70.86 71.24 70.69 71.01 654189
20130131 70.83 71.31 70.75 70.98 889240
20130201 71.14 71.70 71.12 71.62 687284
20130204 71.70 72.18 71.30 71.40 992861
20130205 71.85 72.30 71.57 71.68 649219
20130206 71.40 71.77 71.26 71.63 591910
20130207 71.64 72.10 71.28 71.57 891883
20130208 71.50 72.06 71.31 72.01 811207
20130211 71.90 72.01 71.47 71.65 634416
20130212 71.66 71.82 71.39 71.72 793972
20130213 71.69 72.25 71.48 72.19 643086
20130214 72.07 72.35 71.22 71.26 1320643
20130215 71.32 71.60 71.18 71.52 1084428
20130219 71.77 72.79 71.67 72.31 1213109
20130220 72.26 72.80 71.82 71.85 962092
20130221 71.91 72.16 71.58 71.72 838381
20130222 71.78 72.70 71.78 72.62 1082208
20130225 72.95 73.94 71.61 71.62 1172506
20130226 73.06 73.34 71.16 72.87 1931056
20130227 72.89 73.78 72.61 73.48 1040125
20130228 72.95 73.91 72.90 73.54 1319902
20130301 73.35 74.22 72.85 74.19 1339146
20130304 74.14 74.96 73.84 74.70 1185618
20130305 74.99 75.33 74.90 75.22 913876
20130306 75.25 75.42 74.70 74.93 669732
20130307 75.03 75.03 74.19 74.22 928362
20130308 74.51 74.58 73.87 74.38 1064761
20130311 74.28 75.12 74.19 74.92 680411
20130312 74.72 75.03 74.26 74.53 783081
20130313 74.19 75.04 73.86 74.64 980596
20130314 74.66 74.97 74.47 74.94 731164
20130315 74.66 75.38 73.50 74.73 1677502
20130318 74.26 74.89 74.26 74.49 627755
20130319 74.67 75.02 74.50 74.86 829182
20130320 75.08 75.71 75.01 75.57 815330
20130321 75.30 75.50 74.86 74.97 826115
20130322 74.97 75.86 74.79 75.52 892518
20130325 75.68 75.86 74.27 74.92 1029551
20130326 75.07 76.46 74.85 76.44 1347902
20130327 76.37 76.37 75.69 75.85 822797
20130328 75.81 76.28 75.68 76.21 1186783
20130401 76.18 76.27 75.73 76.20 771713
20130402 76.27 77.02 76.24 76.83 993462
20130403 76.94 77.09 76.37 76.63 965140
20130404 76.75 77.50 76.69 77.37 717692
20130405 76.87 77.75 76.70 77.75 873042
20130408 77.64 78.69 77.32 78.68 1266189
20130409 78.93 79.00 77.87 77.97 891818
20130410 78.14 78.41 77.93 78.25 986014
20130411 78.47 78.78 78.34 78.58 1088182
20130412 78.29 78.62 78.08 78.58 909860
20130415 78.40 78.44 77.20 77.20 1199161
20130416 77.44 77.95 76.86 77.51 1297867
20130417 77.26 77.71 76.82 77.44 1107063
20130418 77.62 77.79 76.96 77.46 1452693
20130419 77.53 78.93 77.44 78.70 1349371
20130422 78.77 78.92 78.22 78.25 1698881
20130423 78.35 78.35 76.74 77.75 1831364
20130424 77.92 78.17 77.30 77.75 927168
20130425 78.04 78.10 77.22 77.72 1092378
20130426 77.53 78.16 77.32 77.96 890979
20130429 78.05 78.78 77.71 78.63 848497
20130430 78.89 78.98 78.35 78.98 1110210
20130501 78.97 79.11 78.10 78.27 1219511
20130502 78.02 80.75 77.06 79.37 2502588
20130503 79.72 80.49 79.38 79.98 1483427
20130506 79.70 80.03 78.79 78.89 1145979
20130507 79.03 79.75 78.83 79.44 1075490
20130508 79.57 79.89 78.62 78.96 915105
20130509 78.95 79.45 77.73 78.06 1070560
20130510 78.07 78.30 77.17 77.79 1043392
20130513 77.44 78.03 77.05 77.74 706993
20130514 77.78 79.09 77.46 78.46 1253287
20130515 78.47 79.99 78.23 79.64 1103182
20130516 79.60 80.47 79.05 79.12 1863252
20130517 79.72 80.51 78.64 80.51 1728881
20130520 80.54 80.66 80.19 80.65 1615490
20130521 80.65 80.89 79.77 79.91 1181119
20130522 79.77 79.77 77.67 77.84 1817098
20130523 75.91 76.36 74.46 75.76 3069966
20130524 75.39 75.94 74.83 75.89 1798322
20130528 78.78 79.57 77.61 78.28 4040455
20130529 77.67 77.70 76.92 76.99 2619126
20130530 77.21 78.68 77.21 77.87 1862308
20130531 77.62 79.23 77.51 77.51 2022798
20130603 77.32 78.18 76.46 77.56 1304056
20130604 77.38 77.73 76.23 76.38 1917063
20130605 76.10 76.15 75.10 75.23 1245944
20130606 75.38 76.32 74.93 76.31 1791714
20130607 76.41 76.77 75.80 76.45 1090490
20130610 76.43 76.43 75.50 76.06 810210
20130611 75.54 76.36 75.08 75.83 1147972
20130612 76.15 76.17 74.70 74.70 821329
20130613 74.70 76.33 74.48 76.25 660000
20130614 76.30 76.84 75.81 76.60 611539
20130617 77.06 77.55 76.45 76.92 655175
20130618 76.95 78.43 76.63 78.23 1217937
20130619 78.25 78.65 77.25 77.25 1550770
20130620 76.54 76.56 74.82 75.04 1321574
20130621 75.64 76.20 73.87 75.88 1593462
20130624 75.41 77.17 74.70 76.49 1557168
20130625 77.12 77.59 76.30 77.21 1303322
20130626 77.71 79.38 77.71 79.14 1633106
20130627 79.31 80.19 78.96 79.21 905281
20130628 78.06 79.06 76.64 78.56 3506739
20130701 78.42 79.04 77.04 77.39 1662977
20130702 77.28 78.25 76.75 77.25 1188480
20130703 76.78 77.34 76.35 77.18 466067
20130705 77.36 77.38 75.59 76.61 984485
20130708 77.08 77.86 76.71 77.23 1039751
20130709 77.71 78.08 77.47 77.79 1049847
20130710 77.97 78.70 77.49 78.45 910172
20130711 79.51 79.94 78.99 79.83 1006029
20130712 79.71 80.60 79.35 80.50 1093456
20130715 80.52 82.29 80.33 82.11 1032778
20130716 82.10 82.22 80.73 81.04 1310253
20130717 81.52 81.87 81.11 81.51 783508
20130718 81.65 82.59 81.65 82.58 845123
20130719 82.79 83.55 82.56 83.45 1094288
20130722 83.38 83.75 82.25 82.75 1624155
20130723 82.78 83.64 82.64 83.45 808695
20130724 83.62 84.01 82.30 82.59 779969
20130725 82.46 83.77 82.39 83.70 801930
20130726 83.39 83.86 82.86 83.82 964918
20130729 83.63 84.15 83.43 83.67 612610
20130730 83.83 84.48 83.59 83.74 777575
20130731 83.85 84.66 83.13 84.20 984693
20130801 84.59 85.30 84.25 85.02 758009
20130802 84.88 85.26 84.34 85.13 786422
20130805 84.84 84.94 83.98 84.02 981050
20130806 83.83 84.56 83.21 84.22 918291
20130807 83.80 84.87 83.65 84.43 1147889
20130808 84.44 84.76 83.69 84.07 844186
20130809 84.06 84.33 82.95 83.04 932133
20130812 82.68 83.14 82.32 82.77 625724
20130813 82.77 83.02 81.93 82.53 769457
20130814 82.53 82.53 81.76 82.14 634571
20130815 81.68 81.73 80.26 80.51 841480
20130816 80.53 80.75 78.95 79.62 850223
20130819 79.55 79.82 78.84 78.88 590649
20130820 78.86 80.63 78.85 79.95 698683
20130821 79.69 79.84 78.57 79.23 799120
20130822 79.91 80.62 79.48 80.07 817750
20130823 80.16 80.97 79.75 80.71 536632
20130826 80.68 80.89 80.21 80.27 615004
20130827 79.63 81.16 79.49 80.48 791314
20130828 80.55 81.59 80.05 81.12 872496
20130829 80.78 81.15 80.29 80.68 656740
20130830 80.73 81.19 80.43 81.11 1023306
20130903 81.85 81.90 79.76 80.13 711589
20130904 80.11 80.23 79.15 80.00 635716
20130905 79.95 80.44 79.36 79.55 605012
20130906 79.84 80.63 79.72 80.32 1042873
20130909 80.31 80.52 79.75 80.25 904136
20130910 80.50 80.78 79.93 80.34 706281
20130911 80.52 80.73 78.91 80.66 1887372
20130912 80.99 81.81 80.71 81.05 1362292
20130913 81.26 81.53 80.95 81.36 662672
20130916 82.21 83.01 81.58 81.88 981258
20130917 82.05 82.98 81.96 82.71 1016853
20130918 82.70 85.59 82.45 85.29 1809104
20130919 85.29 85.95 83.97 84.39 1517787
20130920 84.38 84.55 83.02 83.35 1560771
20130923 83.35 85.01 83.02 84.58 877491
20130924 84.54 84.99 84.21 84.27 940043
20130925 84.57 84.69 83.77 83.92 1053156
20130926 83.92 84.74 83.76 84.23 739441
20130927 83.79 84.31 83.58 83.83 904461
20130930 83.29 83.72 82.33 82.84 1815949
20131001 82.81 82.86 82.09 82.60 1594923
20131002 82.37 82.91 81.82 82.86 1333804
20131003 82.74 83.03 82.30 82.66 1211460
20131004 82.65 83.19 82.54 82.73 1179530
20131007 82.29 83.22 82.25 82.70 709785
20131008 82.61 83.39 82.15 82.68 1190380
20131009 82.64 83.75 82.38 82.48 1038999
20131010 82.94 84.63 82.67 84.44 1153491
20131011 84.12 84.91 84.12 84.69 743471
20131014 84.48 84.74 83.30 84.24 802267
20131015 83.92 83.99 82.84 82.90 1016370
20131016 84.19 85.03 83.82 84.86 1173640
20131017 84.68 86.73 84.19 86.62 1191000
20131018 87.01 87.82 86.78 87.51 1367284
20131021 87.40 87.80 86.60 86.87 920995
20131022 87.17 88.27 85.48 87.83 944864
20131023 87.99 88.42 87.28 87.70 708751
20131024 87.80 87.82 86.65 87.17 812600
20131025 87.07 88.31 86.66 88.27 780154
20131028 88.28 88.92 87.75 88.22 913968
20131029 88.26 89.22 87.87 89.13 972557
20131030 89.00 89.75 88.48 88.86 858376
20131031 88.69 89.11 87.76 88.20 1031249
20131101 88.37 88.97 88.01 88.76 955921
20131104 89.11 90.00 88.20 88.97 769407
20131105 88.96 89.93 87.54 87.56 1698668
20131106 87.58 89.59 87.42 89.00 2224316
20131107 89.03 89.25 87.06 87.23 1377100
20131108 86.83 86.86 85.20 86.74 1732458
20131111 86.61 87.24 86.45 86.75 824276
20131112 86.67 86.76 85.47 85.97 604490
20131113 85.66 86.90 85.26 86.60 1201746
20131114 87.06 87.55 86.73 87.10 1267982
20131115 86.89 88.24 86.81 88.22 1157624
20131118 88.45 88.53 87.70 88.06 638693
20131119 87.93 88.05 87.44 87.59 769820
20131120 87.59 88.10 86.30 86.44 682712
20131121 86.76 87.49 86.55 86.91 1042202
20131122 86.70 87.00 85.95 86.60 1164134
20131125 86.74 87.32 86.33 86.45 1013063
20131126 85.92 86.03 84.79 85.51 2536584
20131127 85.34 85.69 85.00 85.67 1735867
20131129 84.79 86.03 84.79 85.59 636316
20131202 85.46 86.20 84.79 85.22 1516598
20131203 84.97 85.70 84.78 85.45 1080229
20131204 84.83 85.23 84.12 85.15 1146567
20131205 84.93 85.11 84.32 84.56 827273
20131206 85.03 85.81 84.62 85.23 1183870
20131209 85.17 85.36 84.47 84.91 922441
20131210 84.97 85.64 84.45 85.05 1840646
20131211 85.04 85.05 83.93 84.04 944657
20131212 84.02 84.85 83.77 83.82 838743
20131213 83.91 84.15 83.45 83.70 530608
20131216 84.11 84.62 83.77 84.10 535154
20131217 84.37 84.49 83.62 84.44 1212700
20131218 84.55 85.62 83.23 85.59 2128218
20131219 85.08 85.59 84.30 85.46 981547
20131220 85.61 87.50 85.61 86.90 1991097
20131223 87.09 87.10 85.80 86.10 1424839
20131224 85.93 86.74 85.61 86.58 753494
20131226 86.66 86.92 86.19 86.57 1756947
20131227 87.23 87.23 86.44 86.93 687138
20131230 86.99 87.48 86.71 87.22 1109250
20131231 87.41 87.71 87.27 87.48 915431
20140102 87.28 87.39 85.89 86.20 1361758
20140103 86.17 86.89 85.87 86.55 1207852
20140106 84.82 86.98 84.53 86.90 1656026
20140107 86.87 88.32 86.87 88.20 1510841
20140108 88.07 88.34 87.29 87.46 2193875
20140109 87.63 88.06 87.49 88.04 1308609
20140110 88.61 90.61 88.58 89.60 1384433
20140113 89.23 89.83 88.35 88.55 895629
20140114 88.59 89.36 88.23 89.34 1021934
20140115 89.55 90.40 89.45 89.67 1525514
20140116 89.71 89.85 89.00 89.80 689498
20140117 89.99 90.10 89.40 89.62 667848
20140121 89.94 90.61 89.45 90.57 719150
20140122 90.44 91.16 90.32 90.45 903837
20140123 90.08 90.25 89.18 89.87 833348
20140124 89.15 89.85 87.97 87.99 1528900
20140127 88.21 88.52 87.65 87.77 1248586
20140128 87.91 88.50 87.65 87.91 1522949
20140129 87.66 88.22 87.66 87.93 2136622
20140130 88.39 89.47 88.23 89.18 993615
20140131 88.53 90.58 88.41 90.36 2007649
20140203 90.51 92.04 89.36 89.62 1553627
20140204 89.99 89.99 88.52 88.84 1348625
20140205 88.40 88.53 87.77 88.18 1537826
20140206 88.09 89.12 87.59 88.91 1081855
20140207 89.24 90.25 88.55 89.90 1030655
20140210 89.69 90.53 89.22 90.33 1244174
20140211 90.33 91.95 90.28 91.13 2532057
20140212 90.55 91.08 89.77 90.08 2671393
20140213 89.68 90.58 89.45 90.54 1699735
20140214 90.58 90.83 90.00 90.79 1029219
20140218 90.85 91.50 90.85 91.05 1089755
20140219 91.07 92.14 90.26 90.28 1459950
20140220 90.44 91.08 90.10 90.57 986228
20140221 90.82 91.37 90.60 90.64 1181586
20140224 90.87 91.85 90.21 90.22 1131823
20140225 90.44 91.56 90.19 90.72 1153780
20140226 90.81 91.24 88.71 89.96 1448663
20140227 90.21 93.41 89.67 91.71 2865417
20140228 91.88 92.35 91.51 92.07 1084317
20140303 91.74 92.36 91.55 91.69 1122383
20140304 92.41 92.80 92.09 92.53 957191
20140305 91.97 92.20 91.02 91.28 1147419
20140306 91.65 91.77 91.01 91.23 1054665
20140307 91.07 91.30 90.45 91.29 903632
20140310 90.95 91.79 90.72 91.77 1343802
20140311 91.76 91.99 90.64 91.58 1420755
20140312 91.23 92.22 91.22 92.18 882598
20140313 92.27 93.77 92.21 93.12 1786640
20140314 93.03 94.05 92.81 93.49 2434481
20140317 93.64 94.27 93.24 93.94 843096
20140318 93.93 94.04 93.32 93.99 1151215
20140319 93.99 94.52 92.82 93.22 1795054
20140320 92.87 93.78 92.15 93.73 1427527
20140321 94.57 95.01 93.71 93.86 1359501
20140324 94.02 94.95 93.26 93.70 1303274
20140325 93.97 94.54 93.67 94.32 1179384
20140326 94.90 95.40 94.05 94.13 1526760
20140327 94.24 95.12 93.65 94.41 1298199
20140328 94.41 94.46 93.16 93.97 1216680
20140331 94.61 95.31 93.85 94.96 1078096
20140401 94.96 95.01 93.76 94.66 1116309
20140402 94.65 94.86 93.96 94.26 1079727
20140403 94.57 94.82 94.15 94.30 1016447
20140404 94.76 96.07 94.30 94.64 980477
20140407 94.55 94.83 93.75 93.79 1376764
20140408 93.68 95.09 93.38 94.49 1406518
20140409 94.61 95.10 93.69 95.02 1024191
20140410 95.05 96.38 94.56 94.93 1216883
20140411 94.81 95.72 94.42 94.62 1823898
20140414 95.41 95.44 94.51 94.83 1622953
20140415 95.13 95.29 94.09 95.04 2054803
20140416 95.26 96.69 94.94 96.53 1660961
20140417 96.00 96.72 95.18 95.32 1198541
20140421 95.32 95.81 94.75 95.09 773723
20140422 95.07 95.51 94.66 94.86 966109
20140423 95.06 95.99 94.97 95.16 1351696
20140424 95.25 95.67 94.69 95.38 793083
20140425 95.49 96.89 95.49 96.82 1129657
20140428 96.93 97.76 96.32 97.60 1335392
20140429 97.58 97.95 96.55 96.86 1028064
20140430 96.97 97.66 96.54 96.77 938494
20140501 96.80 97.32 96.05 96.88 837308
20140502 96.04 97.27 94.78 96.26 1599821
20140505 96.15 97.25 95.79 96.76 884997
20140506 96.70 97.23 96.53 96.91 764755
20140507 97.09 98.60 96.92 98.54 1095725
20140508 98.43 98.79 97.72 97.77 1229315
20140509 97.62 97.77 96.46 96.52 1330094
20140512 96.93 96.96 96.02 96.06 914853
20140513 96.43 96.78 95.59 95.87 832620
20140514 95.83 97.11 95.83 96.65 1127721
20140515 96.77 97.05 95.87 96.02 820393
20140516 96.16 96.43 95.73 96.37 1115901
20140519 96.44 96.51 95.24 95.27 828035
20140520 95.26 95.93 94.79 95.35 868183
20140521 95.65 96.58 95.42 96.32 1131288
20140522 96.25 97.03 96.11 96.66 573898
20140523 96.66 97.62 96.35 97.29 746312
20140527 97.84 98.01 97.13 97.21 650730
20140528 97.28 97.91 97.22 97.85 736937
20140529 97.76 98.26 97.39 98.19 978744
20140530 98.00 98.81 98.00 98.48 1198134
20140602 98.23 98.86 98.04 98.60 733370
20140603 98.46 98.73 98.16 98.65 699642
20140604 98.26 98.67 97.91 98.38 1640174
20140605 98.38 99.47 98.17 99.23 809795
20140606 99.35 99.76 98.73 98.83 923005
20140609 99.11 100.07 98.79 99.13 951333
20140610 98.87 99.04 98.20 98.30 524884
20140611 98.12 98.18 96.84 97.36 1044775
20140612 97.31 98.03 96.49 97.87 1007378
20140613 97.89 99.24 97.43 99.24 1466843
20140616 99.23 100.37 98.86 99.77 1149324
20140617 99.31 99.63 98.82 99.52 879189
20140618 99.52 102.25 99.50 102.19 1286073
20140619 102.18 103.29 101.71 102.70 1434744
20140620 103.10 103.14 101.96 102.02 1255401
20140623 102.24 102.50 101.42 101.75 554741
20140624 101.87 102.52 101.62 102.22 881940
20140625 102.06 103.01 102.01 102.77 651851
20140626 102.56 102.76 102.10 102.57 659595
20140627 102.22 103.07 101.51 102.74 1045671
20140630 102.45 103.50 102.23 103.41 1058935
20140701 103.23 103.30 102.16 102.22 794050
20140702 102.02 102.06 100.51 100.90 858347
20140703 100.59 100.60 99.20 99.48 784734
20140707 99.77 100.32 99.34 100.20 1275522
20140708 100.05 101.11 100.05 100.72 1131435
20140709 100.70 101.26 99.76 100.97 1149458
20140710 100.66 101.53 100.66 101.18 598220
20140711 100.99 101.52 100.77 100.97 825540
20140714 101.03 101.50 99.87 99.90 852171
20140715 100.08 100.76 99.96 100.55 1241702
20140716 100.93 101.14 99.86 100.96 860676
20140717 100.72 101.29 100.30 100.33 920012
20140718 100.82 101.32 100.07 101.24 848222
20140721 100.72 101.11 100.26 100.84 738865
20140722 100.95 101.07 100.61 100.95 759724
20140723 100.93 101.11 100.66 100.79 699375
20140724 101.09 101.56 100.38 100.81 980057
20140725 100.54 100.95 100.12 100.28 685301
20140728 100.23 102.00 100.17 101.81 792024
20140729 101.72 102.20 101.15 101.67 1033014
20140730 101.77 102.22 99.82 100.15 926391
20140731 99.74 100.15 98.36 98.47 1073212
20140801 98.31 99.36 98.20 98.52 960818
20140804 98.42 98.55 96.72 98.36 2060053
20140805 97.89 98.36 96.30 96.59 1224590
20140806 96.06 96.19 94.94 96.04 2697257
20140807 96.55 99.56 96.09 98.29 2232999
20140808 98.70 99.92 98.31 99.69 1160596
20140811 99.75 100.59 99.55 99.70 760129
20140812 99.65 100.15 99.31 99.54 872827
20140813 99.55 100.29 99.53 99.99 502230
20140814 100.00 101.34 100.00 101.10 693097
20140815 101.60 102.43 101.39 101.76 1201706
20140818 101.86 102.30 101.41 101.53 560756
20140819 101.62 102.66 101.53 102.62 601562
20140820 102.62 102.83 101.99 102.55 786860
20140821 102.09 103.31 102.09 102.72 625661
20140822 102.71 103.09 101.74 102.09 744434
20140825 102.90 102.90 102.00 102.34 768938
20140826 102.51 102.71 101.15 101.20 615434
20140827 101.60 102.75 101.18 102.65 861587
20140828 102.54 104.01 102.36 103.58 816630
20140829 103.46 104.77 103.46 104.66 929935
20140902 104.96 105.13 103.85 104.26 1456061
20140903 104.47 105.20 104.31 104.73 614523
20140904 104.48 105.14 104.32 104.79 918898
20140905 104.77 106.06 104.77 106.03 655025
20140908 106.23 106.47 105.49 105.88 799315
20140909 105.33 105.55 104.26 104.40 770862
20140910 104.04 104.38 103.17 103.58 966894
20140911 103.63 104.72 103.15 104.67 661911
20140912 104.38 104.43 102.12 102.32 850550
20140915 102.56 103.37 102.42 103.02 645507
20140916 102.93 104.14 102.80 103.84 533315
20140917 104.75 105.36 103.59 104.03 1503652
20140918 104.10 104.66 103.65 104.02 846601
20140919 104.63 104.78 104.02 104.69 1310151
20140922 104.48 104.54 103.51 104.01 737954
20140923 103.60 103.96 103.37 103.51 667623
20140924 103.67 104.05 102.79 103.57 605540
20140925 103.57 104.11 102.52 102.61 928434
20140926 102.71 103.40 101.71 103.12 896739
20140929 102.70 104.30 102.52 104.18 924510
20140930 104.31 105.50 103.91 104.73 1151814
20141001 104.88 105.50 104.14 104.42 1135010
20141002 104.26 104.94 103.95 104.24 781326
20141003 104.74 106.29 103.89 106.12 1015170
20141006 106.13 106.69 105.61 106.31 1168014
20141007 106.19 106.62 105.62 105.70 997360
20141008 105.50 107.46 105.32 107.37 1163385
20141009 107.46 107.99 104.98 105.06 1483060
20141010 105.50 106.86 104.90 105.05 1323776
20141013 104.97 105.64 101.75 102.04 2315099
20141014 102.34 102.62 98.71 101.37 4361237
20141015 100.78 101.18 97.73 99.62 2729659
20141016 98.66 101.36 98.25 100.98 2125025
20141017 101.45 102.91 101.33 102.72 1245895
20141020 102.81 104.05 102.47 103.95 918171
20141021 104.45 105.29 104.10 105.17 1094661
20141022 105.20 106.71 104.94 105.19 939301
20141023 106.14 106.76 105.55 105.98 960633
20141024 106.37 107.29 106.05 107.19 771264
20141027 107.23 107.73 106.59 107.09 827511
20141028 107.37 108.38 106.87 108.37 849849
20141029 108.24 109.02 106.77 107.84 729204
20141030 108.33 110.21 107.50 109.81 1420272
20141031 110.29 110.67 109.08 109.32 1345410
20141103 109.57 110.75 109.08 110.16 910624
20141104 110.07 111.18 109.15 110.22 878124
20141105 110.56 112.88 108.96 112.74 1696579
20141106 112.54 113.79 111.00 112.14 1714992
20141107 112.37 112.54 111.53 111.80 1099491
20141110 111.70 112.21 111.50 111.90 1472092
20141111 112.14 112.55 111.37 111.80 868363
20141112 110.66 111.16 109.08 109.97 1211986
20141113 109.85 110.27 108.56 108.83 979852
20141114 108.49 108.93 107.91 108.00 1171636
20141117 107.94 109.47 107.55 109.30 586623
20141118 109.28 110.42 108.84 109.80 611678
20141119 109.36 109.82 108.85 109.43 520414
20141120 109.02 109.96 108.61 109.58 533998
20141121 110.07 110.73 108.74 109.65 864137
20141124 109.69 110.30 109.37 109.48 1256662
20141125 109.89 110.82 109.57 110.47 954797
20141126 110.31 111.39 110.31 110.98 619225
20141128 111.02 112.23 110.87 111.04 668127
20141201 110.68 110.92 108.53 108.60 1967049
20141202 108.19 110.35 107.73 110.02 1510429
20141203 109.86 110.28 109.56 110.09 974418
20141204 109.84 110.61 109.40 110.41 677183
20141205 109.36 110.34 109.05 109.47 944131
20141208 109.59 110.24 108.61 108.82 953590
20141209 108.48 109.72 108.08 109.13 1111163
20141210 109.21 109.51 107.58 107.66 958017
20141211 108.61 110.03 108.43 108.75 1227582
20141212 108.46 109.19 107.32 107.42 1074335
20141215 106.44 107.89 104.86 105.46 1747392
20141216 105.31 107.08 104.10 104.59 1219633
20141217 105.03 106.34 104.55 106.20 1743770
20141218 107.12 109.96 106.86 109.94 1305900
20141219 110.17 111.00 108.92 110.10 1875500
20141222 110.05 110.90 109.35 110.59 751800
20141223 110.68 111.24 109.97 110.33 857800
20141224 110.52 112.66 110.52 112.09 490200
20141226 112.14 115.03 112.14 114.86 987400
20141229 114.72 116.30 114.72 115.85 1690800
20141230 115.52 115.52 113.17 113.32 620300
20141231 113.46 113.72 111.25 111.36 743500