20000103 20.83 20.87 20.06 20.11 503670
20000104 20.01 20.33 19.83 19.86 437119
20000105 19.86 21.00 19.86 20.80 1171700
20000106 20.70 21.32 20.55 20.55 504174
20000107 20.45 21.27 20.45 21.00 560137
20000110 20.90 20.90 20.06 20.18 786511
20000111 20.13 20.16 19.74 19.91 601479
20000112 19.93 20.13 19.88 20.11 793065
20000113 20.33 20.98 20.33 20.90 812728
20000114 20.80 20.83 20.31 20.31 697776
20000118 20.21 20.21 19.56 19.68 824828
20000119 19.79 20.41 19.79 19.93 515770
20000120 19.91 20.01 19.64 19.76 363005
20000121 19.88 19.88 19.19 19.34 615092
20000124 19.36 19.56 18.69 18.84 619125
20000125 18.94 19.19 18.69 18.69 462831
20000126 18.69 18.72 18.15 18.47 857600
20000127 18.45 18.72 18.40 18.67 517282
20000128 18.67 18.84 18.60 18.60 741640
20000131 18.57 19.29 18.52 19.24 539466
20000201 19.16 19.34 19.09 19.29 484511
20000202 19.34 19.49 19.24 19.24 604000
20000203 19.24 19.88 19.24 19.56 1204471
20000204 19.51 19.51 18.64 18.84 1036077
20000207 18.84 19.83 18.84 19.54 963980
20000208 19.54 19.71 18.47 18.57 472411
20000209 18.99 19.26 18.84 18.92 808695
20000210 19.02 19.54 18.77 19.49 1264972
20000211 19.49 19.61 19.24 19.51 764832
20000214 19.83 20.28 19.59 19.71 957930
20000215 19.71 20.06 19.34 20.03 907513
20000216 19.99 20.01 19.26 19.29 854574
20000217 19.34 19.64 18.80 18.80 542995
20000218 18.80 18.84 18.25 18.32 786007
20000222 18.32 18.32 17.78 18.22 970030
20000223 18.37 18.40 17.80 18.05 653913
20000224 17.95 17.95 16.66 16.84 1203463
20000225 16.79 16.99 16.47 16.67 1122122
20000228 16.82 17.34 16.69 17.11 602826
20000229 17.29 17.73 17.29 17.44 1028025
20000301 17.56 17.76 17.24 17.29 581692
20000302 17.21 17.24 16.72 16.84 675789
20000303 16.84 16.89 16.49 16.82 1152314
20000306 16.82 16.82 16.67 16.69 804607
20000307 16.65 16.65 15.38 15.43 1801433
20000308 15.33 15.65 14.86 15.60 1847727
20000309 15.60 15.82 15.25 15.82 663712
20000310 15.82 15.85 15.72 15.85 1323399
20000313 15.65 16.00 15.35 15.55 532882
20000314 15.50 15.68 15.30 15.62 310974
20000315 15.55 16.82 15.55 16.59 986763
20000316 16.65 17.73 16.65 17.19 1668087
20000317 17.99 18.28 17.59 17.64 1323903
20000320 17.59 17.59 17.19 17.34 691388
20000321 17.71 17.76 17.41 17.46 642075
20000322 17.44 17.44 16.94 17.07 427211
20000323 17.07 17.89 16.79 17.73 940469
20000324 17.73 17.73 16.79 17.02 435766
20000327 17.02 17.39 16.87 17.29 891156
20000328 17.31 17.86 17.31 17.44 631005
20000329 17.44 17.89 17.44 17.84 630502
20000330 17.86 19.52 17.69 19.20 1052681
20000331 19.35 19.63 19.00 19.08 1168416
20000403 18.90 19.67 18.86 19.57 886124
20000404 19.52 19.97 18.88 19.13 927889
20000405 19.38 19.57 18.88 19.32 570622
20000406 19.35 19.87 19.30 19.87 641572
20000407 20.07 20.17 19.63 19.75 630502
20000410 19.92 19.95 19.63 19.72 573138
20000411 19.72 20.27 19.72 20.15 375382
20000412 20.15 20.37 20.07 20.12 785989
20000413 20.15 20.49 19.90 20.02 499671
20000414 19.87 19.87 18.86 18.86 604839
20000417 18.86 19.48 18.86 19.48 1040101
20000418 19.48 19.83 19.23 19.65 835805
20000419 19.75 19.75 19.32 19.43 491117
20000420 19.32 20.02 19.15 19.87 1034063
20000424 19.95 21.66 19.95 21.26 2125490
20000425 21.29 21.96 21.29 21.71 1473854
20000426 21.69 21.86 21.22 21.36 1167913
20000427 21.11 21.46 20.57 20.59 1317864
20000428 20.59 20.59 19.83 20.27 1103504
20000501 20.47 20.87 20.42 20.59 633521
20000502 20.67 21.16 20.17 20.27 1401898
20000503 20.17 21.36 20.15 21.24 1143759
20000504 21.22 22.06 21.07 21.88 1019470
20000505 21.81 21.88 21.09 21.16 728121
20000508 21.24 22.23 21.19 22.13 1055700
20000509 22.06 22.06 21.61 21.96 1120612
20000510 21.96 22.41 21.86 22.08 1299749
20000511 22.08 22.90 22.01 22.81 924870
20000512 22.73 22.73 21.84 22.13 606852
20000515 22.06 22.46 21.66 22.41 605845
20000516 22.46 22.63 22.26 22.46 980221
20000517 22.16 22.56 22.06 22.53 795549
20000518 22.46 22.46 22.16 22.36 790014
20000519 22.36 22.56 22.16 22.21 571125
20000522 22.26 23.30 22.26 23.03 1490963
20000523 22.95 23.37 22.88 23.30 1158352
20000524 23.40 24.72 23.40 24.67 2126496
20000525 24.07 24.07 23.15 23.82 1389318
20000526 23.81 23.93 23.16 23.34 782263
20000530 23.59 23.66 22.79 23.11 881240
20000531 23.21 23.29 22.39 22.39 762167
20000601 22.49 23.36 22.47 23.16 1221376
20000602 23.19 23.44 22.09 22.12 1014883
20000605 22.09 22.34 21.79 22.29 776737
20000606 22.79 23.61 22.69 23.59 1740875
20000607 24.68 24.98 24.33 24.43 2068954
20000608 24.43 24.63 23.79 24.53 752621
20000609 24.68 25.03 24.13 24.31 678263
20000612 24.31 24.51 23.56 23.71 932486
20000613 23.93 25.38 23.93 25.30 1377125
20000614 25.33 25.75 24.83 25.75 1483638
20000615 25.75 26.35 25.75 26.27 729510
20000616 26.23 26.37 25.90 26.09 1008351
20000619 25.78 26.47 25.63 26.03 1279154
20000620 24.68 25.08 23.59 24.06 2337747
20000621 22.69 24.63 22.69 24.46 2845188
20000622 24.46 25.28 24.38 24.96 926457
20000623 24.96 24.96 23.81 24.18 1096274
20000626 24.23 25.25 24.23 25.15 1075173
20000627 25.25 25.25 24.58 24.68 886264
20000628 24.78 25.35 24.78 24.82 836525
20000629 24.86 25.35 24.63 24.63 1145511
20000630 24.68 24.98 24.08 24.09 1221376
20000703 23.98 24.58 23.96 24.58 605915
20000705 24.98 25.87 24.93 25.55 751616
20000706 25.65 26.10 25.58 25.63 446146
20000707 25.65 26.07 25.20 25.75 603403
20000710 25.87 26.37 25.85 25.95 1185202
20000711 26.03 26.10 25.50 25.65 764679
20000712 25.58 25.60 25.30 25.40 738051
20000713 25.45 25.75 25.15 25.25 478301
20000714 25.35 25.38 25.10 25.18 633548
20000717 25.25 25.78 25.25 25.49 866167
20000718 25.50 26.20 25.50 25.87 552659
20000719 25.92 26.27 25.72 25.75 276329
20000720 25.75 26.42 25.00 25.00 1795639
20000721 24.80 24.96 24.36 24.88 1545938
20000724 24.86 25.48 24.86 25.33 574263
20000725 25.28 25.80 25.20 25.23 647113
20000726 25.20 25.23 24.61 24.70 1013878
20000727 24.70 25.55 24.68 24.80 984235
20000728 24.80 24.88 23.79 23.79 1208313
20000731 24.08 25.08 23.93 25.08 1491676
20000801 25.03 25.55 25.00 25.35 931984
20000802 25.30 25.65 24.98 25.55 745587
20000803 25.60 26.00 25.48 25.58 846573
20000804 25.52 26.03 25.48 25.95 1186709
20000807 25.90 25.90 24.68 25.50 1298246
20000808 25.60 26.10 25.03 25.48 765181
20000809 25.58 25.87 25.03 25.45 349180
20000810 25.40 25.43 25.13 25.20 434591
20000811 25.30 26.17 25.23 25.85 615461
20000814 25.87 26.92 25.87 26.40 1040003
20000815 26.40 26.50 25.97 26.03 376813
20000816 25.43 25.43 24.73 24.98 891790
20000817 25.08 25.40 24.88 25.08 801355
20000818 25.13 25.58 25.10 25.23 793819
20000821 25.30 26.27 25.30 26.07 1006844
20000822 25.48 25.63 25.10 25.25 1323869
20000823 25.33 25.70 25.28 25.40 679268
20000824 25.45 25.55 24.88 25.13 513470
20000825 25.13 25.13 24.18 24.18 1170130
20000828 24.28 24.48 24.18 24.21 808892
20000829 24.22 24.69 24.07 24.44 646631
20000830 24.30 24.40 23.50 23.50 576901
20000831 23.60 24.10 23.60 23.75 1049960
20000901 23.80 23.80 23.42 23.42 516702
20000905 23.47 23.75 23.02 23.08 1476866
20000906 23.02 23.05 22.77 22.92 1563652
20000907 22.85 23.52 22.85 23.32 673218
20000908 23.35 24.32 23.35 24.22 1123201
20000911 24.22 24.32 23.92 24.22 493626
20000912 24.30 24.47 23.85 24.12 798631
20000913 24.17 24.74 24.17 24.74 708334
20000914 24.69 24.74 24.10 24.34 980731
20000915 24.30 24.47 24.17 24.34 744453
20000918 24.24 24.64 24.24 24.47 599977
20000919 24.82 25.59 24.67 25.07 1192931
20000920 25.02 25.27 24.67 24.79 773047
20000921 24.82 25.42 24.77 25.42 665693
20000922 25.42 26.66 25.42 26.61 904982
20000925 26.59 26.59 25.99 26.11 812678
20000926 26.01 26.27 25.69 25.94 638604
20000927 25.94 26.81 25.94 26.09 1078554
20000928 26.29 26.69 26.16 26.29 1337407
20000929 26.29 26.31 25.19 25.19 1131729
20001002 25.29 25.42 24.87 25.12 900467
20001003 25.12 25.89 25.12 25.54 1058488
20001004 25.59 25.91 24.67 24.84 850302
20001005 24.89 25.56 24.89 25.44 997788
20001006 25.44 25.71 25.09 25.32 845285
20001009 25.42 25.67 24.82 24.97 498141
20001010 25.04 25.91 25.04 25.81 610010
20001011 25.76 26.07 25.09 25.19 845285
20001012 25.16 26.01 25.16 25.54 887926
20001013 25.59 25.84 24.74 24.89 1270687
20001016 25.02 26.56 25.02 26.27 1736722
20001017 26.91 27.26 25.84 25.99 1587731
20001018 26.07 26.71 25.94 26.71 1486398
20001019 25.91 25.91 25.16 25.22 1761303
20001020 24.97 24.97 23.92 24.57 2222824
20001023 24.57 24.97 24.50 24.82 1495929
20001024 24.82 25.22 24.44 25.09 1134237
20001025 25.02 25.32 23.90 23.94 1752775
20001026 23.94 24.02 23.50 24.00 2224329
20001027 24.04 24.87 23.87 24.67 741443
20001030 24.87 25.91 24.84 25.79 959662
20001031 26.19 26.19 25.12 25.39 780070
20001101 25.39 26.07 24.69 25.22 1081564
20001102 25.42 25.42 25.04 25.29 515198
20001103 25.52 25.91 25.44 25.89 641614
20001106 25.81 26.01 25.54 25.56 924546
20001107 25.62 25.62 25.02 25.09 857826
20001108 25.07 25.71 24.97 25.42 1673514
20001109 25.52 26.29 25.52 26.11 1514490
20001110 25.69 27.11 25.69 26.66 1068019
20001113 26.69 27.41 25.99 26.31 1767323
20001114 26.31 26.93 26.04 26.59 1318845
20001115 26.19 27.11 26.07 26.93 11858572
20001116 26.96 27.91 26.86 27.49 3106235
20001117 28.26 28.95 27.93 28.55 6076522
20001120 28.46 28.80 28.18 28.78 3499029
20001121 28.95 30.40 28.61 29.93 6248588
20001122 29.75 29.80 29.33 29.50 3495517
20001124 29.70 29.85 29.40 29.73 948124
20001127 29.73 30.45 29.50 30.30 2744041
20001128 29.76 30.04 29.54 29.94 4081491
20001129 29.79 29.96 29.64 29.76 1921998
20001130 29.84 30.09 29.54 29.94 2594397
20001201 29.94 30.34 29.81 30.11 1781706
20001204 30.11 30.14 29.84 29.91 2129931
20001205 30.06 30.54 29.84 29.96 2137948
20001206 29.84 30.04 29.56 29.79 3983787
20001207 29.74 30.76 29.74 30.56 2507717
20001208 30.46 30.58 29.94 29.94 3000742
20001211 29.94 30.24 29.69 29.86 2269221
20001212 29.86 30.54 29.84 30.09 1614859
20001213 30.11 30.54 29.94 30.19 1343294
20001214 30.11 30.36 29.84 30.14 836741
20001215 29.94 31.73 29.94 31.53 4190217
20001218 31.33 31.33 30.76 31.18 1939034
20001219 31.21 31.63 31.18 31.46 1450518
20001220 31.09 31.29 30.58 30.94 3064876
20001221 30.74 30.84 29.94 30.29 2040745
20001222 30.19 30.41 29.64 30.31 2128428
20001226 30.36 31.78 30.36 31.71 1644421
20001227 31.71 32.46 31.61 32.01 2035234
20001228 32.11 32.51 31.81 32.23 2080829
20001229 32.38 32.86 32.01 32.06 2312811
20010102 32.06 32.41 30.98 31.23 1856362
20010103 30.19 30.34 29.09 29.09 7696511
20010104 28.99 28.99 26.72 26.84 6300106
20010105 26.62 27.10 26.15 26.44 6882818
20010108 26.59 26.87 25.02 25.45 5484409
20010109 25.85 25.87 25.05 25.70 2558823
20010110 25.59 25.85 24.60 25.32 2600410
20010111 25.65 26.02 25.17 25.37 1989138
20010112 25.40 25.75 25.15 25.37 1140873
20010116 25.15 26.22 24.92 26.12 1830809
20010117 26.22 26.39 24.85 25.30 2273730
20010118 24.90 25.35 24.55 25.22 2204085
20010119 25.12 25.12 24.60 24.77 3205168
20010122 24.75 25.05 24.55 25.02 1452522
20010123 25.15 25.20 24.57 25.05 1452522
20010124 25.15 25.20 24.43 24.50 1198493
20010125 24.95 25.82 24.55 25.62 1950558
20010126 25.72 26.19 25.32 25.85 1322752
20010129 25.81 26.84 25.79 26.74 1325758
20010130 26.64 27.43 26.58 27.04 2951139
20010131 27.40 27.76 27.04 27.76 2075317
20010201 27.76 27.96 27.49 27.78 1499620
20010202 27.74 27.80 27.28 27.48 1284171
20010205 27.76 27.79 27.34 27.69 1476071
20010206 27.91 28.10 27.20 27.31 1655945
20010207 27.40 28.12 27.38 27.97 1629891
20010208 28.24 28.90 26.90 27.01 3657108
20010209 27.04 28.27 26.50 27.49 2419533
20010212 27.59 27.62 27.17 27.41 889350
20010213 27.26 27.56 27.14 27.56 1328764
20010214 27.88 28.05 27.80 27.81 1351812
20010215 27.62 27.64 27.22 27.36 448433
20010216 27.46 27.70 27.46 27.63 1149892
20010220 27.83 28.74 27.72 28.63 1979117
20010221 28.60 28.74 27.96 28.72 1440998
20010222 28.70 28.70 27.44 27.57 1186969
20010223 27.62 27.69 27.01 27.05 1055195
20010226 27.18 27.54 27.00 27.11 1277415
20010227 27.11 27.30 26.93 27.26 1897860
20010228 27.34 27.36 26.14 26.76 3015160
20010301 26.80 26.93 26.49 26.73 1194856
20010302 26.58 26.70 26.57 26.69 1146822
20010305 26.70 26.84 26.25 26.56 699501
20010306 26.57 26.57 25.91 26.09 560401
20010307 25.98 25.99 25.06 25.14 3353402
20010308 25.24 26.35 25.24 26.31 1447537
20010309 26.34 26.59 26.00 26.29 1253898
20010312 26.25 26.58 26.05 26.18 1058759
20010313 26.02 26.08 25.42 25.93 1125807
20010314 25.85 25.92 25.60 25.75 908651
20010315 25.77 25.83 25.52 25.72 975699
20010316 25.58 25.89 25.43 25.63 1259903
20010319 25.68 25.74 25.52 25.70 1310439
20010320 25.69 26.12 25.59 25.70 1326951
20010321 25.70 25.98 25.58 25.63 1394999
20010322 25.66 25.79 24.63 24.88 1353470
20010323 24.94 25.68 24.91 25.49 1045749
20010326 25.54 25.71 25.11 25.65 510366
20010327 25.55 25.61 24.58 25.22 3639607
20010328 25.16 26.37 25.06 26.13 915656
20010329 26.22 26.22 25.16 25.49 984705
20010330 25.69 26.38 25.50 26.16 837100
20010402 26.32 27.29 26.31 26.82 1150324
20010403 26.92 26.95 26.03 26.12 1132812
20010404 26.13 26.20 25.48 26.16 2634387
20010405 26.22 26.24 25.34 25.35 2411227
20010406 25.30 25.75 24.39 24.39 2797504
20010409 24.41 24.41 23.98 24.29 2372199
20010410 24.48 25.39 24.34 24.93 1592641
20010411 24.62 24.62 23.07 23.52 3735676
20010412 23.51 24.08 23.30 23.70 3572059
20010416 23.76 24.53 23.74 24.43 1570125
20010417 24.33 24.69 24.24 24.38 1106293
20010418 24.28 24.29 23.74 23.78 2260620
20010419 23.78 23.94 23.58 23.88 837100
20010420 23.82 23.82 23.51 23.59 1078773
20010423 23.63 24.23 23.63 23.97 929666
20010424 23.87 24.14 23.82 23.88 1103290
20010425 23.82 24.30 23.70 24.01 1266407
20010426 23.76 23.76 21.38 21.64 8907381
20010427 21.78 22.02 20.79 20.89 4530746
20010430 21.22 21.62 20.67 20.79 2322164
20010501 20.83 21.38 20.83 21.28 2626882
20010502 21.28 21.28 20.69 20.91 1694214
20010503 20.83 21.09 20.79 21.08 1466551
20010504 20.98 21.26 20.92 21.03 1475057
20010507 20.93 21.05 20.75 20.83 1694214
20010508 20.80 20.80 20.35 20.59 1840819
20010509 20.59 20.79 20.49 20.77 1874843
20010510 20.78 20.81 20.65 20.67 1350968
20010511 20.65 20.65 20.36 20.54 1166336
20010514 20.59 20.94 20.57 20.92 1029237
20010515 21.16 21.38 21.04 21.09 2040462
20010516 21.28 21.90 21.24 21.84 1841819
20010517 21.98 22.20 21.60 21.95 2054472
20010518 21.95 22.10 21.55 21.72 1809797
20010521 21.46 21.79 21.44 21.60 1144820
20010522 21.67 21.68 20.51 20.73 3307369
20010523 20.75 20.89 20.63 20.80 1217872
20010524 20.78 20.78 19.83 20.15 3434961
20010525 20.05 20.31 19.84 20.22 1219874
20010529 20.18 20.50 20.18 20.45 1919980
20010530 20.45 21.07 20.45 20.76 2738406
20010531 20.76 20.98 20.73 20.79 1163973
20010601 20.82 20.83 20.56 20.68 867861
20010604 20.60 20.60 20.27 20.50 1393671
20010605 20.51 20.61 20.37 20.56 1830098
20010606 20.55 20.57 20.41 20.49 1943949
20010607 20.47 20.97 20.33 20.95 1536484
20010608 21.23 21.27 20.74 20.92 2057300
20010611 20.91 20.93 20.29 20.51 1776668
20010612 20.43 20.66 20.35 20.62 1297298
20010613 20.55 20.91 20.41 20.43 1857562
20010614 20.43 20.66 20.43 20.61 1074590
20010615 20.71 20.83 20.51 20.63 1985894
20010618 20.69 20.70 20.03 20.17 1524999
20010619 20.25 20.25 20.03 20.10 878847
20010620 20.03 20.16 19.57 19.78 2147182
20010621 19.88 20.04 19.77 20.02 1090069
20010622 19.77 20.13 19.77 19.89 1403159
20010625 19.89 20.19 19.89 20.17 1078585
20010626 19.91 20.53 19.87 20.25 1405655
20010627 20.25 20.62 20.23 20.31 2129206
20010628 20.66 20.87 20.62 20.76 2320954
20010629 20.92 20.95 20.03 20.10 2430810
20010702 20.20 20.84 19.83 20.74 1797641
20010703 20.74 20.74 20.43 20.48 686599
20010705 20.51 20.81 20.32 20.48 1548468
20010706 20.45 20.68 20.27 20.67 1586418
20010709 20.67 20.76 20.39 20.56 805942
20010710 20.66 20.67 20.33 20.38 663629
20010711 20.38 20.82 20.37 20.82 944760
20010712 20.86 20.90 20.53 20.73 716060
20010713 20.63 21.02 20.61 20.94 1180451
20010716 20.93 20.93 20.61 20.70 917296
20010717 20.71 20.75 20.59 20.60 1549467
20010718 20.60 21.01 20.60 20.99 1075589
20010719 21.05 21.43 20.91 20.95 902815
20010720 20.91 20.97 20.69 20.81 526809
20010723 20.85 20.88 20.56 20.73 773984
20010724 20.67 20.71 20.31 20.65 2040322
20010725 20.65 20.86 20.50 20.71 2094751
20010726 19.41 20.30 19.39 20.15 6058549
20010727 19.85 20.00 19.27 19.53 3822983
20010730 19.63 20.00 19.60 19.93 2058798
20010731 19.91 20.29 19.87 20.14 831409
20010801 20.14 20.19 19.83 19.83 1014668
20010802 19.83 19.87 19.67 19.69 2024843
20010803 19.71 19.71 19.51 19.68 1532489
20010806 19.69 19.75 19.55 19.61 1436615
20010807 19.61 19.71 19.51 19.60 1670308
20010808 19.56 19.56 19.35 19.42 1288809
20010809 19.41 19.43 19.04 19.22 2688472
20010810 19.31 19.34 19.02 19.23 1618376
20010813 19.26 19.32 19.16 19.19 1469571
20010814 19.23 19.23 18.74 18.74 2238562
20010815 18.82 19.15 18.80 19.02 2126709
20010816 18.99 19.35 18.99 19.28 2497223
20010817 19.23 19.27 18.98 19.13 1279820
20010820 19.17 19.39 19.17 19.22 656638
20010821 19.24 19.27 19.02 19.02 939267
20010822 19.02 19.17 18.93 18.99 1706261
20010823 19.03 19.15 18.94 18.99 842395
20010824 18.99 19.16 18.71 18.72 1166469
20010827 18.72 18.84 18.52 18.54 1511017
20010828 18.54 19.04 18.54 18.60 1952438
20010829 18.67 18.75 18.48 18.49 595400
20010830 18.49 18.79 18.49 18.55 776262
20010831 18.55 18.68 18.40 18.59 1120050
20010904 18.51 19.03 18.49 18.84 1058268
20010905 18.80 19.13 18.74 19.03 1569465
20010906 18.97 19.18 18.89 18.97 1843000
20010907 18.97 19.13 18.83 19.00 1326322
20010910 18.96 19.28 18.77 18.87 2002438
20010917 18.97 18.97 18.10 18.22 2426941
20010918 18.28 18.57 17.91 18.13 2247075
20010919 18.12 18.14 17.41 17.64 2012901
20010920 17.54 18.06 17.40 17.89 1915245
20010921 17.41 18.19 17.41 17.90 2683536
20010924 18.06 18.09 17.12 17.50 1967561
20010925 17.60 18.06 17.52 17.94 1461844
20010926 17.94 18.23 17.83 17.91 1149446
20010927 17.81 18.09 17.61 17.86 1964073
20010928 17.90 18.16 17.90 18.06 1365185
20011001 18.06 18.15 18.03 18.06 1152934
20011002 18.06 18.19 18.05 18.12 1113074
20011003 18.06 18.22 18.02 18.08 1339277
20011004 18.13 18.15 17.79 17.97 1856453
20011005 18.02 18.14 17.89 17.93 2046781
20011008 17.58 17.77 17.20 17.59 2339250
20011009 17.67 18.00 17.65 17.82 684586
20011010 17.90 18.02 17.78 17.89 602376
20011011 17.87 17.92 17.56 17.87 789715
20011012 17.87 17.92 17.60 17.92 1076703
20011015 17.92 18.02 17.78 17.97 1355220
20011016 18.00 18.18 17.69 17.83 1265537
20011017 17.85 18.11 17.72 17.96 828080
20011018 17.96 18.37 17.81 18.28 1538076
20011019 18.28 18.38 18.09 18.18 568993
20011022 18.14 18.24 17.71 18.20 1149446
20011023 18.46 18.52 18.20 18.40 1185320
20011024 18.40 18.48 17.98 18.34 1150443
20011025 19.07 19.23 18.47 19.09 6170737
20011026 19.47 20.04 19.47 19.58 4243534
20011029 19.58 20.31 19.58 20.17 3192740
20011030 20.15 20.43 19.97 20.06 3760737
20011031 20.15 20.21 19.91 19.97 2550505
20011101 19.99 20.38 19.97 20.35 2099097
20011102 20.35 21.03 20.21 20.69 1399564
20011105 20.79 21.05 20.79 20.88 2739837
20011106 20.88 20.88 20.57 20.57 3340220
20011107 20.59 20.66 20.36 20.42 2445376
20011108 20.42 20.58 20.35 20.46 2011406
20011109 20.51 20.87 20.48 20.85 1227670
20011112 20.81 21.01 20.50 20.87 733413
20011113 21.48 21.98 21.31 21.56 2877352
20011114 21.56 21.91 21.48 21.78 2528084
20011115 21.78 22.88 21.78 22.69 4428880
20011116 22.72 23.08 22.40 22.96 2610792
20011119 22.96 23.16 22.51 22.55 1803141
20011120 22.60 22.64 22.17 22.56 4097051
20011121 22.56 23.00 22.50 22.82 2566947
20011123 22.84 23.57 22.82 23.37 976058
20011126 23.38 23.55 23.04 23.06 2471783
20011127 23.06 23.06 22.70 22.76 1447395
20011128 22.78 22.88 22.70 22.70 1530322
20011129 22.70 23.18 22.70 22.97 1729756
20011130 22.98 23.18 22.91 22.93 1281154
20011203 22.92 22.94 22.62 22.66 1233906
20011204 22.67 22.75 22.31 22.69 1472630
20011205 22.68 22.74 22.36 22.71 1310994
20011206 22.72 22.99 22.44 22.91 1083211
20011207 22.90 23.17 22.74 23.08 728109
20011210 23.06 23.30 22.89 23.08 761431
20011211 23.14 23.29 22.66 22.73 1617854
20011212 22.73 22.85 22.42 22.72 1078735
20011213 22.72 23.18 22.64 22.90 992695
20011214 22.84 22.84 22.25 22.43 1839172
20011217 22.44 22.46 22.32 22.46 1457710
20011218 22.48 22.86 22.48 22.80 898200
20011219 22.78 23.26 22.77 23.02 1372167
20011220 22.94 23.32 22.92 23.26 1116533
20011221 23.25 23.98 23.24 23.83 2135090
20011224 23.53 23.61 22.63 22.64 2009760
20011226 22.64 22.68 21.92 22.07 3810139
20011227 22.08 22.08 21.31 21.70 4341301
20011228 21.80 22.14 21.80 21.90 1764570
20011231 21.90 22.03 21.42 21.47 2427528
20020102 21.41 21.42 20.47 21.30 4576543
20020103 21.31 21.31 20.79 21.01 2609555
20020104 21.05 21.13 20.64 20.96 2759255
20020107 20.99 21.03 20.75 20.94 2273849
20020108 20.95 21.03 20.79 20.92 1782475
20020109 21.05 21.13 20.85 21.13 2177364
20020110 21.05 21.31 20.83 21.02 1448261
20020111 21.06 21.44 21.01 21.24 1764073
20020114 21.18 21.48 21.12 21.15 1086195
20020115 21.23 21.34 20.75 21.19 1631780
20020116 21.11 21.23 20.99 21.02 623170
20020117 21.08 21.15 20.85 21.06 857915
20020118 21.07 21.36 21.07 21.19 706226
20020122 21.26 21.41 21.16 21.16 702247
20020123 21.09 21.28 21.08 21.16 666439
20020124 21.21 21.21 20.77 20.92 850953
20020125 20.91 21.23 20.85 21.14 476454
20020128 21.11 21.18 20.96 21.08 286469
20020129 21.05 21.07 20.83 20.88 795748
20020130 20.88 21.10 20.86 20.95 753474
20020131 20.95 21.30 20.92 21.18 560505
20020201 21.27 21.30 21.02 21.09 909142
20020204 21.09 21.63 21.09 21.56 1548226
20020205 21.64 21.92 21.64 21.87 1403002
20020206 21.91 22.05 21.48 21.71 1026514
20020207 21.71 22.07 21.35 21.58 3428677
20020208 21.68 21.72 20.98 21.21 1660128
20020211 21.29 21.45 21.16 21.31 1245345
20020212 21.28 21.61 21.27 21.53 1294085
20020213 21.59 21.68 21.51 21.66 1589506
20020214 22.32 22.82 22.22 22.48 3730564
20020215 22.50 22.82 22.50 22.77 1067296
20020219 22.86 23.02 22.50 22.51 1351279
20020220 22.51 22.77 22.51 22.64 995182
20020221 22.72 23.22 22.72 23.04 1689472
20020222 23.22 23.80 23.18 23.80 2361878
20020225 23.97 23.97 23.38 23.76 1452737
20020226 23.71 23.79 23.21 23.43 1120554
20020227 23.57 24.33 23.52 24.27 3140232
20020228 24.21 24.57 24.11 24.38 3757356
20020301 24.41 24.55 24.17 24.33 1797752
20020304 24.37 24.68 24.18 24.47 2753475
20020305 24.48 24.96 24.34 24.75 1802220
20020306 24.98 25.56 24.92 25.30 2223731
20020307 25.30 25.32 24.90 25.08 1200487
20020308 25.12 25.36 24.86 24.92 1027216
20020311 25.00 25.00 24.54 24.81 674716
20020312 24.77 24.92 24.63 24.88 1428371
20020313 24.90 25.11 24.61 24.71 1007357
20020314 24.71 25.15 24.71 24.99 1667674
20020315 25.08 25.56 25.05 25.15 1485963
20020318 25.10 25.44 25.08 25.36 1180132
20020319 25.50 25.84 25.50 25.76 947283
20020320 25.78 26.16 25.50 25.99 1685051
20020321 25.92 25.92 25.58 25.75 2313098
20020322 25.79 26.23 25.78 26.14 2041523
20020325 26.20 26.65 26.02 26.33 1824065
20020326 26.32 26.53 26.26 26.38 1987407
20020327 26.52 26.89 26.47 26.64 3199313
20020328 26.68 27.29 26.68 27.18 3215697
20020401 27.22 27.23 26.83 27.04 1384681
20020402 27.00 27.00 26.71 26.89 917990
20020403 26.59 26.67 25.79 25.86 3348257
20020404 25.96 26.37 25.74 26.35 2667087
20020405 26.39 26.53 26.20 26.39 886216
20020408 26.39 27.01 26.36 26.70 1324111
20020409 26.69 26.77 26.46 26.77 2058404
20020410 26.87 27.29 26.87 27.22 1360850
20020411 27.22 27.28 26.78 26.99 1021258
20020412 26.95 27.11 26.72 26.97 803304
20020415 26.97 27.03 26.55 26.57 1216871
20020416 26.57 26.80 26.57 26.74 1191551
20020417 26.76 26.78 26.50 26.62 972603
20020418 26.57 26.88 26.25 26.59 1356382
20020419 26.63 26.80 26.59 26.60 767061
20020422 26.64 27.30 26.64 27.13 753159
20020423 27.13 27.16 26.67 26.80 1325600
20020424 26.71 26.82 26.48 26.59 2073298
20020425 26.51 26.84 25.76 26.06 3799060
20020426 26.02 26.26 25.79 25.85 2217277
20020429 25.95 26.86 25.85 26.58 2569281
20020430 26.75 27.10 26.66 26.93 1207934
20020501 26.91 27.51 26.82 27.44 1535611
20020502 27.51 27.90 27.51 27.70 2658647
20020503 27.55 27.83 27.27 27.64 4219082
20020506 27.65 27.86 27.61 27.61 1712854
20020507 27.69 27.71 27.08 27.13 1819100
20020508 27.21 27.21 26.77 26.78 2065354
20020509 26.59 26.99 26.47 26.67 2059893
20020510 26.71 26.84 26.53 26.78 1265030
20020513 26.83 26.88 26.61 26.66 1333544
20020514 26.66 26.80 26.45 26.54 1921872
20020515 26.59 27.28 26.59 27.10 2657654
20020516 27.10 27.56 27.10 27.27 1299783
20020517 27.49 27.57 27.19 27.42 1256093
20020520 27.41 27.41 27.11 27.35 1098212
20020521 27.35 27.57 27.33 27.38 1562917
20020522 27.36 27.69 27.33 27.59 943807
20020523 27.59 27.77 27.39 27.61 1455678
20020524 27.61 27.85 27.35 27.49 949765
20020528 27.49 27.49 27.01 27.11 1674625
20020529 27.07 27.15 26.81 27.10 1750895
20020530 26.75 27.04 26.33 26.54 5710236
20020531 26.56 26.93 26.39 26.93 1961081
20020603 26.79 26.79 26.49 26.51 2712102
20020604 26.49 26.65 25.96 26.26 2469693
20020605 26.22 26.53 26.11 26.48 2030978
20020606 26.45 26.98 26.39 26.54 1598707
20020607 26.54 27.01 26.35 26.93 2205473
20020610 26.93 27.31 26.89 27.19 1105463
20020611 27.27 27.45 26.98 26.98 1059856
20020612 27.01 27.16 26.96 27.03 1210060
20020613 26.93 26.96 26.41 26.42 1824262
20020614 26.24 26.41 25.92 26.33 1517409
20020617 26.33 26.77 26.33 26.76 1221462
20020618 26.71 26.82 26.51 26.56 1086130
20020619 26.20 26.22 24.57 24.63 7923145
20020620 24.63 25.32 24.43 25.18 5020685
20020621 24.87 25.07 24.54 24.55 1922910
20020624 24.53 24.53 24.04 24.15 2523727
20020625 24.31 24.40 23.92 23.94 1777664
20020626 23.93 24.78 23.48 24.74 2803811
20020627 24.64 24.92 24.24 24.51 3208817
20020628 24.51 25.13 24.48 25.13 2153422
20020701 25.07 25.17 24.27 24.31 2762666
20020702 24.31 24.52 23.98 24.01 2344275
20020703 24.01 24.19 23.60 23.65 2938152
20020705 23.72 24.05 23.57 23.92 1056882
20020708 23.91 23.92 23.40 23.82 1591767
20020709 23.83 23.99 23.51 23.51 2193575
20020710 23.52 23.55 22.37 22.49 3483943
20020711 22.48 22.92 22.28 22.53 2472172
20020712 22.57 23.00 22.45 22.61 1895150
20020715 22.59 22.59 21.60 22.15 2214396
20020716 22.11 22.41 21.68 21.68 1764775
20020717 21.78 22.05 21.66 21.69 1866398
20020718 21.65 21.80 21.32 21.51 1778159
20020719 21.57 21.58 20.37 20.74 2534137
20020722 20.74 21.97 20.73 20.99 3125535
20020723 21.03 21.48 20.37 20.96 2783982
20020724 20.96 21.64 20.60 21.33 3567720
20020725 21.69 23.40 21.67 23.03 5074223
20020726 23.03 23.03 22.36 22.52 2298669
20020729 22.57 23.42 22.49 23.42 2037918
20020730 23.34 23.49 23.21 23.38 1569956
20020731 23.38 24.41 23.38 24.37 1764775
20020801 24.19 24.49 23.72 24.07 1836159
20020802 23.97 24.31 23.80 24.15 2079559
20020805 24.11 24.52 23.90 23.97 2471180
20020806 24.23 24.93 24.23 24.65 3153296
20020807 24.91 25.34 24.57 25.27 2243643
20020808 25.29 25.94 25.26 25.89 1817817
20020809 25.89 25.89 25.53 25.60 3153791
20020812 24.41 24.69 24.13 24.62 6674914
20020813 24.62 25.13 24.28 24.72 2382942
20020814 24.72 25.12 24.38 25.12 1607630
20020815 25.00 25.05 24.63 24.87 2100379
20020816 24.79 24.80 24.41 24.65 987976
20020819 24.60 25.46 24.32 25.43 1869372
20020820 25.39 25.53 25.12 25.30 1051429
20020821 25.30 25.40 24.87 25.17 1114386
20020822 25.17 25.29 24.65 24.97 1361256
20020823 24.95 24.99 24.68 24.77 780268
20020826 24.73 24.91 24.33 24.91 1250214
20020827 24.92 24.98 24.63 24.86 848182
20020828 24.73 24.90 24.13 24.28 1112532
20020829 24.28 24.28 23.55 23.84 1880615
20020830 23.74 24.52 23.69 24.27 1142721
20020903 24.19 24.30 23.72 23.94 2565060
20020904 23.95 24.28 23.72 24.20 1716803
20020905 24.20 24.79 24.09 24.66 2008299
20020906 24.81 25.04 24.48 25.04 1773717
20020909 25.04 25.53 24.89 25.40 1418874
20020910 25.40 25.41 24.89 25.18 1882100
20020911 25.35 25.46 25.25 25.35 634955
20020912 25.35 25.40 25.11 25.12 845287
20020913 24.97 25.20 24.83 25.20 807675
20020916 25.12 25.26 24.81 25.23 878940
20020917 25.33 25.37 24.82 24.86 643863
20020918 24.85 25.06 24.40 24.77 673062
20020919 24.49 24.49 24.12 24.38 1285252
20020920 24.39 24.56 24.28 24.48 1031864
20020923 24.40 24.44 23.75 23.75 1136782
20020924 23.68 23.77 22.71 22.76 4416971
20020925 23.01 23.52 22.86 23.41 1950396
20020926 23.41 23.57 23.20 23.54 2005824
20020927 23.54 23.68 23.08 23.12 1096695
20020930 23.04 23.04 22.51 22.75 1406502
20021001 23.04 23.29 22.60 23.29 1750951
20021002 23.35 23.68 23.12 23.29 1147175
20021003 23.39 23.83 23.39 23.60 1251104
20021004 23.60 23.84 23.02 23.17 1158063
20021007 23.84 24.43 23.60 23.79 3090147
20021008 24.21 24.36 23.87 24.11 2448759
20021009 24.11 24.14 23.31 23.36 1681171
20021010 23.28 23.76 23.23 23.38 1529732
20021011 23.39 23.97 23.38 23.62 1413925
20021014 23.62 24.63 23.60 24.61 1455497
20021015 24.89 25.26 24.40 25.17 3416285
20021016 24.96 25.55 24.89 25.03 2648698
20021017 25.06 25.18 24.66 24.69 1534186
20021018 24.65 25.14 24.61 25.02 1455002
20021021 25.82 27.58 25.82 27.48 6548004
20021022 27.18 27.97 27.09 27.82 5270176
20021023 27.72 28.35 27.58 28.01 6155550
20021024 28.01 28.05 27.28 27.72 6044197
20021025 27.63 28.15 27.52 28.06 2526458
20021028 28.28 28.28 27.61 27.74 2156768
20021029 27.76 28.19 27.65 28.12 1492119
20021030 28.13 28.28 27.81 27.86 1765304
20021031 27.82 28.03 27.42 27.67 1761344
20021101 27.67 28.25 27.51 28.15 1562890
20021104 28.16 28.16 27.29 27.36 2091442
20021105 27.32 27.48 26.89 27.02 2924356
20021106 27.02 27.12 26.55 26.87 1308017
20021107 26.89 27.32 26.73 27.04 937338
20021108 27.04 27.18 26.54 26.59 670093
20021111 26.59 27.25 26.56 26.85 1596543
20021112 26.89 27.42 25.71 25.88 6075871
20021113 26.13 26.73 25.74 26.69 3728566
20021114 26.70 27.23 26.46 27.18 1370374
20021115 27.19 27.48 26.99 27.48 1285747
20021118 27.44 27.44 26.77 27.01 1277333
20021119 27.00 27.27 26.83 27.08 1346619
20021120 27.08 27.19 26.82 27.09 1030874
20021121 27.10 27.21 26.59 26.76 1758375
20021122 26.80 27.17 26.61 27.03 1182313
20021125 27.03 27.10 26.47 26.50 1332267
20021126 26.37 26.60 25.92 26.33 1889040
20021127 26.29 26.68 26.17 26.63 851378
20021129 26.53 26.53 26.19 26.25 337982
20021202 26.33 26.34 25.51 25.74 1709179
20021203 25.74 26.39 25.54 26.20 1743768
20021204 26.29 26.79 26.28 26.75 1531788
20021205 26.75 26.75 25.99 26.01 1562424
20021206 26.07 26.58 26.07 26.46 1013945
20021209 26.47 26.65 26.25 26.28 1136982
20021210 26.01 26.23 25.74 26.06 1200724
20021211 26.06 26.06 25.38 25.71 1612330
20021212 25.75 25.77 25.22 25.39 1988854
20021213 25.28 25.43 24.89 24.89 2243822
20021216 25.05 25.12 24.77 24.89 3459864
20021217 24.89 24.89 24.43 24.43 1315361
20021218 24.45 24.71 24.41 24.57 973427
20021219 24.65 24.72 24.46 24.64 1313879
20021220 24.57 24.64 24.29 24.63 1188371
20021223 24.53 24.94 24.33 24.67 1337597
20021224 24.67 24.74 24.49 24.54 275228
20021226 24.60 24.91 24.57 24.61 565773
20021227 24.57 24.61 24.24 24.30 724387
20021230 24.49 24.80 24.37 24.69 1034204
20021231 24.75 24.89 24.42 24.79 834083
20030102 24.83 25.53 24.79 25.04 2408366
20030103 24.88 24.97 24.60 24.75 1748215
20030106 25.52 26.04 25.52 25.89 2692488
20030107 25.85 25.88 25.46 25.59 1492752
20030108 25.64 25.88 25.42 25.42 1298561
20030109 25.50 25.90 25.30 25.90 2466179
20030110 25.80 25.84 25.48 25.71 737235
20030113 25.60 25.75 25.53 25.56 891896
20030114 25.56 25.56 24.95 25.17 1828263
20030115 25.22 25.29 25.02 25.19 1258537
20030116 25.20 25.63 25.20 25.59 1243219
20030117 25.59 25.89 25.58 25.86 1849016
20030121 25.86 26.23 25.62 25.65 1349950
20030122 25.72 26.06 25.52 25.54 1185406
20030123 25.60 25.67 25.36 25.50 1159218
20030124 25.50 25.62 25.22 25.26 1624684
20030127 25.26 25.44 24.97 25.00 1393433
20030128 25.00 25.16 24.74 24.96 1701273
20030129 24.97 24.97 24.29 24.31 3473206
20030130 24.31 24.31 23.58 23.85 3301744
20030131 23.85 24.53 23.81 24.37 1067310
20030203 24.27 24.88 24.24 24.47 1707697
20030204 24.47 24.49 23.88 24.09 1840616
20030205 24.09 24.35 23.88 24.06 1973042
20030206 24.06 24.06 20.00 20.48 21270110
20030207 20.89 21.21 20.55 20.72 12489013
20030210 20.82 20.95 20.09 20.34 4318654
20030211 20.40 20.48 19.82 19.93 3814152
20030212 19.93 20.14 19.71 19.76 1922147
20030213 19.79 19.99 19.68 19.77 1808004
20030214 19.77 20.03 19.55 19.69 2198857
20030218 19.76 19.94 19.71 19.91 1899417
20030219 19.91 19.91 19.12 19.33 3609584
20030220 19.73 19.73 19.12 19.20 2928680
20030221 19.24 19.78 19.19 19.63 3104094
20030224 19.71 19.81 19.51 19.53 2298670
20030225 19.29 19.45 19.06 19.25 3435652
20030226 19.27 19.67 19.08 19.62 2921875
20030227 19.64 19.82 19.60 19.65 2857284
20030228 19.75 19.77 19.47 19.51 1572862
20030303 19.58 19.77 19.26 19.37 2323300
20030304 19.36 19.43 19.00 19.06 1829747
20030305 19.06 19.06 18.60 18.78 2301112
20030306 18.78 18.96 18.60 18.91 2243424
20030307 18.76 19.09 18.68 19.05 2393314
20030310 19.00 19.00 18.68 18.72 2632449
20030311 18.73 19.00 18.73 18.86 1586175
20030312 18.86 18.96 18.75 18.96 1347041
20030313 19.11 19.32 19.04 19.15 1385006
20030314 19.24 19.30 19.06 19.19 1188768
20030317 19.11 19.53 19.00 19.53 1746912
20030318 19.51 19.51 19.16 19.36 1690211
20030319 19.36 19.47 19.23 19.44 1614772
20030320 19.42 19.42 19.08 19.31 2723172
20030321 19.53 19.89 19.43 19.85 3060425
20030324 19.77 19.78 19.25 19.38 2098464
20030325 19.35 19.49 19.17 19.37 1991470
20030326 19.35 19.49 19.22 19.44 1346054
20030327 19.34 19.39 19.00 19.34 2294702
20030328 19.29 19.50 19.29 19.47 2564899
20030331 19.43 19.77 19.33 19.67 2406134
20030401 19.71 19.85 19.66 19.78 2576240
20030402 19.94 20.13 19.85 20.07 1408180
20030403 20.13 20.22 20.01 20.13 1386978
20030404 20.22 20.42 20.08 20.17 1318443
20030407 20.40 20.67 19.92 19.94 1735079
20030408 19.90 20.11 19.77 19.88 1270616
20030409 19.88 20.01 19.45 19.60 1571876
20030410 19.52 19.64 19.45 19.57 1199616
20030411 19.67 20.05 19.67 20.02 1779947
20030414 20.02 20.46 20.02 20.40 1489535
20030415 20.44 20.49 20.20 20.37 1561029
20030416 20.36 20.36 19.99 20.02 2256244
20030417 20.02 20.27 20.02 20.12 1675912
20030421 20.04 20.32 20.03 20.13 1214407
20030422 20.14 20.60 20.01 20.49 2738457
20030423 20.52 20.92 20.22 20.89 3662451
20030424 20.26 20.37 19.72 19.79 5199320
20030425 19.75 19.92 19.70 19.77 1936248
20030428 19.84 20.18 19.79 20.07 1796712
20030429 19.43 21.41 19.17 21.37 12343763
20030430 21.58 21.90 21.49 21.71 9024974
20030501 21.71 21.71 20.93 21.49 3982941
20030502 21.46 21.68 21.41 21.53 1774031
20030505 21.53 21.64 21.21 21.30 1815941
20030506 21.23 21.52 21.15 21.41 1508764
20030507 21.47 21.70 21.38 21.56 1141434
20030508 21.56 21.58 21.18 21.39 971329
20030509 21.42 21.80 21.38 21.66 1654710
20030512 21.66 21.79 21.53 21.56 1347041
20030513 21.54 21.61 21.42 21.58 1061559
20030514 21.80 21.81 21.30 21.32 1643370
20030515 21.42 21.55 21.30 21.53 1260755
20030516 20.93 21.34 20.63 21.13 3575673
20030519 21.03 21.10 20.95 21.04 865321
20030520 21.12 21.26 20.86 21.10 1155240
20030521 21.09 21.12 20.76 20.97 1162636
20030522 20.97 21.06 20.80 20.98 1029510
20030523 20.94 21.42 20.91 21.08 1856865
20030527 21.08 21.43 21.00 21.33 2334640
20030528 21.28 21.98 21.23 21.95 3855596
20030529 22.03 22.27 21.87 21.98 2231669
20030530 22.01 22.48 21.97 22.39 2464924
20030602 22.41 22.49 22.31 22.40 2228225
20030603 22.37 22.37 21.84 22.00 2546613
20030604 22.03 22.23 22.02 22.11 900541
20030605 22.13 22.44 22.08 22.35 1155449
20030606 22.33 22.48 21.96 22.13 3530811
20030609 21.95 22.12 21.80 22.01 2630762
20030610 22.01 22.01 21.70 21.95 2173109
20030611 22.03 22.07 21.72 21.85 1866532
20030612 21.93 21.93 21.47 21.68 3055443
20030613 21.72 21.83 21.56 21.75 2019082
20030616 21.78 21.94 21.76 21.94 1220406
20030617 21.97 22.05 21.69 21.74 961562
20030618 21.48 21.87 21.48 21.78 1276505
20030619 21.75 21.75 20.73 20.76 5497239
20030620 20.81 20.86 20.37 20.47 4523867
20030623 20.28 20.33 19.96 20.10 3392531
20030624 19.88 20.39 19.88 20.17 3643993
20030625 20.24 20.39 19.91 19.93 2683416
20030626 19.94 20.07 19.84 20.01 1992509
20030627 20.04 20.04 19.77 19.77 2506261
20030630 19.77 20.04 19.67 19.91 2794631
20030701 19.87 20.12 19.81 20.00 1943791
20030702 20.00 20.14 19.88 20.05 2008748
20030703 19.95 20.14 19.92 20.00 1328667
20030707 20.06 20.42 20.05 20.29 2611570
20030708 20.29 20.29 19.85 20.15 6372683
20030709 20.10 20.19 20.04 20.15 3482093
20030710 20.12 20.16 20.02 20.13 2722784
20030711 20.08 20.30 19.88 19.89 1770572
20030714 20.02 20.04 19.51 19.54 2850238
20030715 19.54 19.71 19.47 19.65 1603259
20030716 19.76 19.87 19.48 19.56 1742031
20030717 19.51 19.80 19.51 19.75 1934933
20030718 19.85 20.05 19.62 20.00 1486139
20030721 20.05 20.05 19.75 19.83 1244026
20030722 19.91 20.22 19.87 20.15 2509213
20030723 20.22 20.39 20.06 20.29 2713926
20030724 20.76 21.30 20.12 20.16 12530318
20030725 20.16 20.94 20.06 20.90 3442725
20030728 20.90 21.17 20.90 21.13 3525398
20030729 21.13 21.26 20.97 21.15 2333534
20030730 21.22 21.28 20.98 21.01 1462518
20030731 21.11 21.43 20.87 20.88 2144568
20030801 20.85 21.05 20.73 20.96 1804035
20030804 20.96 20.96 20.73 20.89 1388704
20030805 20.87 20.93 20.65 20.70 1134288
20030806 20.70 20.72 20.54 20.67 985674
20030807 20.72 20.93 20.57 20.89 877413
20030808 20.87 21.13 20.80 21.13 1540762
20030811 21.13 21.19 20.92 21.02 876428
20030812 21.12 21.58 21.10 21.58 2267592
20030813 21.73 21.73 21.48 21.54 1715949
20030814 21.54 21.62 21.48 21.56 972388
20030815 21.56 21.60 21.54 21.58 422713
20030818 21.73 21.74 21.54 21.56 945814
20030819 21.54 21.58 21.48 21.55 1118541
20030820 21.55 21.57 21.39 21.40 529006
20030821 21.40 21.74 21.36 21.56 1854721
20030822 21.66 21.76 21.49 21.50 1182022
20030825 21.54 21.58 21.46 21.50 657444
20030826 21.40 21.44 21.14 21.28 1141178
20030827 21.99 22.19 21.75 22.16 4192336
20030828 22.19 22.37 21.86 22.31 1321156
20030829 22.30 22.58 22.29 22.46 1000935
20030902 22.46 23.24 22.42 23.24 1994012
20030903 23.48 23.48 23.02 23.04 2003834
20030904 22.89 23.14 22.87 23.02 1030894
20030905 23.02 23.21 22.88 22.97 718532
20030908 22.93 22.94 22.64 22.76 1392370
20030909 22.76 22.76 22.06 22.38 997497
20030910 22.34 22.34 22.19 22.30 1322138
20030911 22.34 22.45 22.18 22.29 729828
20030912 22.27 22.27 22.10 22.16 962135
20030915 22.19 22.19 21.99 22.04 1899222
20030916 22.09 22.17 22.01 22.08 1068221
20030917 22.09 22.16 22.01 22.06 1452289
20030918 22.10 22.31 22.06 22.28 961153
20030919 22.29 22.47 22.26 22.34 801534
20030922 22.24 22.29 22.04 22.07 898288
20030923 21.94 22.21 21.89 22.21 885518
20030924 22.21 22.25 21.97 22.01 821670
20030925 22.01 22.10 21.91 21.94 861943
20030926 21.94 21.98 21.75 21.83 1268604
20030929 21.83 22.02 21.83 22.01 959188
20030930 22.01 22.01 21.77 21.89 1158098
20031001 21.90 22.25 21.86 22.25 1215070
20031002 22.26 22.26 21.94 22.04 1324102
20031003 22.14 22.27 22.10 22.24 1393844
20031006 22.20 22.32 22.12 22.25 786309
20031007 22.27 22.39 22.25 22.30 1218999
20031008 22.30 22.40 22.14 22.40 1447377
20031009 22.70 23.11 22.60 23.05 3542563
20031010 22.99 23.50 22.98 23.38 2768042
20031013 23.38 23.68 23.31 23.62 2135459
20031014 22.95 23.21 22.93 23.11 4895643
20031015 23.15 23.21 22.98 23.05 2146755
20031016 22.56 22.80 22.56 22.79 3461526
20031017 22.87 22.93 22.65 22.76 2879530
20031020 22.40 22.40 21.92 22.11 5841570
20031021 22.21 22.21 22.01 22.10 1713082
20031022 22.10 22.10 21.46 21.64 3347091
20031023 22.19 22.44 21.45 22.40 6043427
20031024 22.20 22.30 21.95 22.20 2392814
20031027 22.23 22.23 21.91 22.02 1988118
20031028 22.07 22.48 22.04 22.47 1611908
20031029 22.49 22.84 22.44 22.83 1914448
20031030 22.70 22.71 22.25 22.46 3469384
20031031 22.45 22.85 22.45 22.82 1804433
20031103 22.82 22.97 22.67 22.76 1715047
20031104 22.76 22.83 22.66 22.71 979816
20031105 22.70 22.78 22.44 22.67 931194
20031106 22.74 22.96 22.57 22.93 1785770
20031107 22.93 23.13 22.78 22.81 2416389
20031110 22.80 22.93 22.80 22.91 1328523
20031111 22.91 23.21 22.89 23.17 1490106
20031112 23.19 23.40 23.11 23.37 1892347
20031113 23.33 23.48 23.28 23.48 1099653
20031114 23.43 23.43 23.11 23.16 1165465
20031117 23.16 23.20 22.99 23.16 590345
20031118 23.18 23.24 23.03 23.05 838860
20031119 22.62 22.69 22.33 22.66 3495414
20031120 22.64 22.68 22.47 22.50 1871228
20031121 22.54 22.56 22.37 22.41 1835866
20031124 22.42 22.47 22.39 22.46 2281817
20031125 22.36 22.48 22.36 22.43 2128549
20031126 22.43 22.50 22.36 22.49 1068196
20031128 22.46 22.49 22.33 22.48 534834
20031201 22.46 22.54 22.41 22.52 1745685
20031202 22.49 22.52 22.38 22.46 1286346
20031203 22.44 22.66 22.44 22.64 2175121
20031204 22.54 22.66 22.35 22.43 1326054
20031205 22.43 22.46 22.21 22.21 1534399
20031208 22.21 22.52 22.21 22.49 1606462
20031209 22.54 23.05 22.54 22.95 2231496
20031210 22.95 23.15 22.91 23.05 1826572
20031211 23.05 23.52 22.97 23.47 1918734
20031212 23.40 23.40 23.04 23.14 1486357
20031215 23.28 23.50 23.25 23.30 1091237
20031216 23.30 23.46 23.17 23.39 1239284
20031217 23.31 23.34 23.15 23.20 905442
20031218 23.20 23.34 22.93 23.25 1879516
20031219 23.32 23.32 22.79 22.84 2023151
20031222 22.80 22.92 22.71 22.92 1357918
20031223 22.92 23.08 22.92 23.07 1059372
20031224 23.01 23.04 22.93 22.94 187265
20031226 22.94 23.01 22.89 22.89 177951
20031229 22.95 23.03 22.84 22.90 1481455
20031230 22.90 23.03 22.88 22.89 975544
20031231 22.85 22.95 22.85 22.89 1896674
20040102 22.90 22.92 22.64 22.74 988290
20040105 22.79 22.97 22.79 22.97 1241245
20040106 22.97 22.97 22.62 22.65 2037858
20040107 22.60 22.60 22.24 22.27 3210962
20040108 22.32 22.34 21.99 22.02 2369249
20040109 21.92 22.11 21.92 21.99 1241736
20040112 22.09 22.33 22.02 22.28 1943245
20040113 22.28 22.33 22.19 22.23 1611854
20040114 22.21 22.22 22.02 22.17 2069723
20040115 22.17 22.31 22.13 22.23 1856966
20040116 22.23 22.30 22.18 22.23 1853534
20040120 22.33 22.59 22.22 22.57 4535546
20040121 22.59 22.70 22.54 22.64 1217224
20040122 22.58 22.77 22.55 22.75 1577048
20040123 22.74 22.76 22.63 22.72 2123647
20040126 22.74 22.83 22.58 22.77 1269188
20040127 22.81 22.99 22.65 22.92 1166731
20040128 22.89 23.15 22.84 23.05 3250180
20040129 23.23 23.33 23.17 23.29 2521708
20040130 23.00 23.12 22.83 23.07 2924182
20040202 23.11 23.21 23.01 23.13 1391744
20040203 23.17 23.17 22.95 23.01 6120437
20040204 22.93 23.07 22.77 22.81 3724716
20040205 24.40 25.57 23.23 25.09 24363604
20040206 24.99 25.56 24.99 25.41 4900762
20040209 25.19 26.11 25.19 25.80 4203664
20040210 25.83 26.60 25.72 26.40 4788011
20040211 26.51 26.69 26.33 26.62 2629067
20040212 26.60 26.76 26.53 26.53 2707013
20040213 26.49 26.49 26.07 26.25 2242771
20040217 26.11 26.54 26.10 26.39 2958007
20040218 26.29 26.51 26.26 26.45 1813336
20040219 26.60 26.67 26.40 26.40 1340270
20040220 26.36 26.86 26.36 26.77 3199197
20040223 26.76 27.07 26.69 27.03 2486903
20040224 27.03 27.14 26.86 27.08 2156982
20040225 27.04 27.07 26.89 27.03 1926539
20040226 26.97 27.18 26.94 27.18 1194787
20040227 27.18 27.82 27.18 27.70 3135032
20040301 27.64 27.98 27.58 27.93 1822283
20040302 28.03 28.07 27.43 27.49 3532478
20040303 26.99 27.28 26.99 27.28 4666082
20040304 27.20 27.23 27.07 27.17 2147778
20040305 27.07 27.45 27.03 27.06 2351396
20040308 27.02 27.21 26.93 26.99 2665633
20040309 27.02 27.05 26.58 26.74 3697428
20040310 26.76 26.97 26.57 26.77 2656823
20040311 26.77 27.31 26.71 27.18 3730712
20040312 27.18 27.54 26.99 27.54 3228030
20040315 27.50 27.63 27.10 27.21 2166378
20040316 27.21 27.36 27.18 27.22 1518814
20040317 27.27 27.45 27.27 27.39 1332327
20040318 27.29 27.37 26.85 27.19 1659780
20040319 27.32 27.78 27.26 27.69 1725369
20040322 27.69 27.69 27.32 27.56 1927518
20040323 27.63 27.87 27.59 27.71 2081211
20040324 27.71 27.89 27.47 27.55 2811984
20040325 27.53 27.53 27.07 27.32 2591235
20040326 27.34 27.89 27.34 27.78 2764506
20040329 27.77 27.77 27.45 27.61 2126242
20040330 27.62 28.01 27.45 27.98 1947586
20040331 27.98 28.38 27.85 28.38 2749822
20040401 28.37 28.70 28.24 28.70 1913813
20040402 29.17 29.35 28.87 28.89 5117859
20040405 28.87 28.87 28.46 28.63 2350907
20040406 28.60 28.62 28.25 28.34 3007281
20040407 28.36 28.44 28.23 28.24 1982338
20040408 28.32 28.62 28.14 28.28 2329860
20040412 28.28 28.44 28.22 28.33 2507536
20040413 28.36 28.36 27.97 28.02 2215814
20040414 28.03 28.04 27.56 27.79 2713112
20040415 27.79 27.86 27.44 27.85 2970081
20040416 27.83 28.19 27.83 27.99 2415516
20040419 27.99 28.11 27.85 27.97 1873677
20040420 27.91 27.94 27.51 27.53 2445863
20040421 27.61 27.68 27.52 27.57 2671507
20040422 27.42 27.42 26.83 27.25 6668978
20040423 27.15 27.75 27.13 27.60 2497257
20040426 27.60 27.72 27.28 27.34 2001917
20040427 27.38 27.56 27.17 27.23 1766484
20040428 27.25 27.28 26.89 26.96 1974507
20040429 26.90 27.13 26.85 27.06 1780189
20040430 27.04 27.04 26.80 26.85 2813452
20040503 26.85 26.91 26.67 26.85 2310770
20040504 26.93 26.95 26.76 26.86 1915282
20040505 26.82 27.05 26.61 27.05 2414537
20040506 27.05 27.16 27.01 27.05 2575082
20040507 27.01 27.15 26.94 27.05 2574593
20040510 26.97 26.97 26.52 26.56 2238329
20040511 26.54 26.92 26.46 26.87 1400853
20040512 26.85 26.93 26.49 26.69 2228051
20040513 26.63 26.63 26.09 26.24 1900598
20040514 26.28 26.46 25.96 26.42 2100789
20040517 26.38 26.38 26.09 26.19 1709706
20040518 26.16 26.44 26.16 26.37 1750821
20040519 26.36 26.41 26.07 26.11 1260376
20040520 26.13 26.21 26.07 26.13 1506577
20040521 26.23 26.39 26.13 26.31 1855077
20040524 26.44 26.46 26.29 26.37 2128199
20040525 26.38 26.49 26.16 26.45 2716048
20040526 26.40 26.42 26.19 26.42 2076938
20040527 26.50 26.54 26.42 26.43 2877415
20040528 26.47 26.48 26.35 26.38 1096135
20040601 26.38 26.65 26.23 26.61 3017669
20040602 26.64 26.80 26.42 26.76 2529466
20040603 26.78 27.10 26.74 26.94 1579450
20040604 26.94 27.03 26.83 26.88 1149402
20040607 26.88 27.00 26.83 26.90 1684030
20040608 26.86 27.46 26.86 27.40 1905896
20040609 27.40 27.71 27.35 27.39 1711886
20040610 27.42 27.51 27.38 27.43 1439196
20040614 27.46 27.53 27.32 27.32 1469006
20040615 27.54 27.60 27.48 27.57 1471938
20040616 27.64 28.19 27.64 28.12 2675096
20040617 28.12 28.32 28.10 28.28 2551946
20040618 28.34 28.40 28.29 28.35 1728990
20040621 28.35 28.40 28.26 28.35 1382019
20040622 28.37 28.54 28.34 28.41 1573586
20040623 28.45 28.55 28.34 28.50 1503215
20040624 28.50 28.95 28.50 28.93 1322887
20040625 29.02 29.12 28.98 29.11 2569050
20040628 29.08 29.51 29.04 29.33 2528489
20040629 29.33 29.39 29.21 29.37 1424047
20040630 29.67 29.68 29.40 29.61 1226127
20040701 29.61 29.75 29.40 29.63 1579939
20040702 29.61 29.61 29.41 29.45 1233946
20040706 29.45 29.90 29.43 29.86 2111635
20040707 29.86 29.93 29.68 29.74 2598372
20040708 29.74 29.87 29.48 29.52 2860310
20040709 29.43 29.61 29.27 29.51 1595577
20040712 29.51 29.76 29.32 29.73 1802294
20040713 29.70 29.70 29.47 29.57 1834547
20040714 29.53 29.77 29.51 29.63 2794337
20040715 29.63 29.92 29.57 29.83 1649333
20040716 29.90 30.04 29.75 29.88 1033093
20040719 30.28 32.54 30.20 30.92 9958063
20040720 31.21 32.79 31.13 31.31 11383575
20040721 31.31 31.31 30.09 30.58 6414074
20040722 30.41 30.58 29.54 29.63 11706600
20040723 29.71 29.79 29.17 29.24 3327499
20040726 28.65 28.93 27.91 28.14 6532337
20040727 28.21 28.55 27.99 28.12 2992257
20040728 28.12 28.32 27.76 27.96 3826453
20040729 28.01 28.03 27.64 27.67 1442128
20040730 27.69 28.22 27.69 28.14 2468869
20040802 28.13 28.59 28.12 28.25 1611704
20040803 28.18 28.26 27.71 27.80 1507124
20040804 27.72 27.95 27.40 27.58 1536934
20040805 27.65 27.65 27.04 27.22 1922512
20040806 27.22 27.27 27.05 27.09 3151570
20040809 27.06 27.06 26.66 26.97 1170416
20040810 26.97 26.97 26.78 26.90 1946458
20040811 26.91 27.29 26.70 27.20 2539240
20040812 27.20 27.55 27.20 27.26 1533025
20040813 27.31 27.81 27.25 27.67 2217193
20040816 27.55 27.72 27.11 27.21 1630763
20040817 27.34 27.46 27.03 27.26 1201692
20040818 27.30 27.46 27.01 27.39 756983
20040819 27.42 27.49 27.26 27.41 821001
20040820 27.24 27.51 27.09 27.42 1251538
20040823 27.52 28.10 27.51 27.99 1297964
20040824 28.20 28.20 27.60 27.67 1059483
20040825 27.75 27.79 27.59 27.74 485270
20040826 27.74 27.80 27.56 27.66 550266
20040827 27.67 27.79 27.53 27.79 755347
20040830 27.75 27.87 27.65 27.81 955894
20040831 27.85 28.11 27.85 28.07 1541922
20040901 27.89 28.23 27.89 28.20 1251104
20040902 28.17 28.17 28.06 28.14 1062755
20040903 28.18 28.42 28.16 28.28 392800
20040907 28.30 28.43 28.21 28.33 1076418
20040908 28.46 28.46 27.98 28.37 1390658
20040909 28.28 28.28 28.00 28.10 1204261
20040910 28.10 28.28 27.93 28.23 725582
20040913 28.23 28.26 28.04 28.16 814877
20040914 28.20 28.22 27.89 28.03 674347
20040915 27.99 28.04 27.79 28.02 923690
20040916 27.94 28.33 27.94 28.23 657757
20040917 28.27 28.41 28.18 28.38 650438
20040920 28.40 28.40 27.86 27.91 857328
20040921 27.91 27.91 27.59 27.73 1340887
20040922 27.69 27.76 27.58 27.59 1093008
20040923 27.59 27.81 27.58 27.68 567974
20040924 27.70 27.74 27.58 27.68 319607
20040927 27.59 27.67 27.39 27.45 844642
20040928 27.40 27.49 27.28 27.36 918322
20040929 27.36 27.36 27.15 27.19 520155
20040930 27.26 27.84 27.21 27.84 1226219
20041001 27.92 27.95 27.60 27.77 1024207
20041004 27.76 27.98 27.59 27.63 748515
20041005 27.73 27.73 27.52 27.53 711431
20041006 27.49 27.65 27.17 27.25 1355037
20041007 27.33 27.40 27.02 27.08 1693675
20041008 27.01 27.59 27.01 27.40 1759548
20041011 27.46 27.50 27.19 27.27 491366
20041012 27.22 27.29 26.94 27.05 1087641
20041013 27.11 27.26 26.99 27.13 981756
20041014 27.09 27.45 27.04 27.04 875382
20041015 27.14 27.32 26.99 27.04 469896
20041018 27.07 27.07 26.79 26.89 872943
20041019 26.85 26.92 26.72 26.76 915882
20041020 26.70 27.32 26.69 27.03 852449
20041021 27.15 27.31 26.97 27.26 925153
20041022 27.28 27.67 27.28 27.54 852449
20041025 27.50 27.55 27.06 27.55 756323
20041026 27.63 27.74 27.32 27.73 606522
20041027 27.75 27.75 26.95 27.04 1782970
20041028 27.04 27.82 26.73 27.68 1256472
20041029 27.68 27.96 27.29 27.34 1031039
20041101 27.28 27.53 27.07 27.31 1302339
20041102 27.50 27.83 27.46 27.79 821220
20041103 27.87 28.09 27.77 27.99 752419
20041104 28.02 28.42 27.93 28.41 622136
20041105 28.41 28.74 27.95 28.70 1862994
20041108 28.79 29.06 28.28 28.36 1779066
20041109 29.47 29.71 29.00 29.21 3825529
20041110 29.27 29.40 28.93 28.96 1166201
20041111 28.99 29.38 28.99 29.31 1655127
20041112 29.31 29.47 29.08 29.46 1078370
20041115 29.76 29.80 29.36 29.36 2611021
20041116 29.39 29.82 29.39 29.77 4139281
20041117 29.84 30.26 29.80 30.19 3647915
20041118 30.19 30.20 29.62 29.73 3775270
20041119 29.76 29.88 29.53 29.72 1220851
20041122 29.57 29.87 29.56 29.65 1116918
20041123 29.72 29.72 29.31 29.57 899780
20041124 29.63 29.81 29.42 29.70 753395
20041126 29.74 29.86 29.51 29.57 302101
20041129 29.65 30.05 29.56 30.00 1704922
20041130 29.96 30.78 29.96 30.74 3130644
20041201 30.99 31.42 30.81 30.84 4261087
20041202 30.92 30.97 30.53 30.56 2768123
20041203 30.58 31.15 30.54 30.89 3486344
20041206 30.99 31.07 30.58 30.66 1927112
20041207 30.72 30.78 30.39 30.62 1802861
20041208 30.48 30.48 30.18 30.43 4095418
20041209 30.43 30.53 30.29 30.48 1931985
20041210 30.41 30.41 30.19 30.19 1107541
20041213 30.19 30.78 30.19 30.67 3021985
20041214 30.67 30.87 30.51 30.66 3194475
20041215 30.74 30.78 30.60 30.75 1137752
20041216 30.75 30.75 30.46 30.62 2443608
20041217 30.44 30.73 30.42 30.54 1935396
20041220 30.54 30.64 30.34 30.51 1744390
20041221 30.51 30.70 30.39 30.70 1015937
20041222 30.74 30.74 30.45 30.45 1115338
20041223 30.52 30.55 30.36 30.40 541833
20041227 30.50 30.54 30.13 30.53 747457
20041228 30.48 31.07 30.47 31.01 1702973
20041229 30.97 30.97 30.68 30.82 1568002
20041230 30.83 31.25 30.77 31.14 2750581
20041231 31.22 31.26 31.01 31.06 647081
20050103 31.07 31.19 30.79 30.94 874144
20050104 30.94 30.94 30.10 30.31 2003125
20050105 30.15 30.15 29.46 29.56 2720859
20050106 29.63 29.90 29.45 29.85 2866062
20050107 29.93 29.95 29.38 29.63 2554703
20050110 29.70 30.93 29.70 30.93 7560810
20050111 31.07 31.07 30.71 30.97 4626044
20050112 30.99 32.06 30.99 31.19 9779303
20050113 31.27 31.42 31.02 31.26 7294279
20050114 31.44 31.44 30.30 30.38 18614298
20050118 30.38 30.62 30.20 30.62 8588441
20050119 30.69 30.80 30.50 30.60 5265816
20050120 30.55 30.71 30.29 30.34 5440255
20050121 30.41 30.68 30.32 30.57 4155351
20050124 30.67 30.78 30.56 30.63 3307032
20050125 30.71 30.71 29.83 30.07 7776179
20050126 30.17 30.38 30.06 30.11 3925365
20050127 30.11 30.74 29.90 30.74 7878016
20050128 31.19 31.32 29.70 29.86 22096256
20050131 30.05 30.80 29.50 30.62 12001208
20050201 30.62 30.83 30.44 30.79 6281266
20050202 30.87 30.99 30.66 30.91 5887560
20050203 30.91 31.20 30.85 31.19 9852392
20050204 31.32 32.07 30.72 31.09 14405835
20050207 31.19 31.50 31.18 31.32 11882804
20050208 31.38 31.58 30.95 31.10 30988258
20050209 31.05 31.19 30.00 30.17 11712750
20050210 30.27 30.31 28.73 29.41 7939411
20050211 29.35 30.10 28.97 30.00 5184444
20050214 29.35 29.68 28.85 28.94 7101324
20050215 28.96 29.04 28.80 28.94 5528449
20050216 28.94 29.37 28.74 29.37 6634529
20050217 29.18 29.32 28.90 29.02 5615669
20050218 29.04 29.04 28.67 28.81 2716473
20050222 28.70 28.70 27.95 27.99 3327984
20050223 27.99 28.01 27.68 27.80 4879419
20050224 27.89 28.34 27.55 28.15 3595260
20050225 28.16 28.50 27.94 28.28 5126502
20050228 28.24 28.69 28.24 28.61 6664550
20050301 28.31 28.32 27.71 28.18 8113154
20050302 28.08 28.76 27.71 28.76 7789406
20050303 29.41 29.58 29.11 29.33 11286957
20050304 29.40 29.60 29.34 29.48 6593092
20050307 29.48 29.61 29.39 29.57 5885804
20050308 29.54 30.43 29.50 30.41 10856751
20050309 30.24 30.55 30.08 30.22 7491907
20050310 30.18 30.69 30.18 30.65 5781777
20050311 30.49 30.57 30.04 30.51 4852823
20050314 30.49 30.64 30.36 30.51 2852486
20050315 30.51 30.76 30.42 30.55 3348317
20050316 30.45 30.64 30.45 30.55 5709347
20050317 30.76 31.12 30.64 30.74 5683583
20050318 30.74 31.27 30.69 31.23 7823433
20050321 31.12 31.24 30.88 30.99 2800472
20050322 30.86 31.06 30.67 30.68 2844708
20050323 30.58 30.95 30.52 30.84 2842278
20050324 30.84 30.87 30.66 30.82 2357627
20050328 31.64 32.30 31.27 31.71 8446624
20050329 31.63 31.96 31.56 31.64 3795537
20050330 31.64 32.17 31.61 32.11 4448867
20050331 32.15 32.16 31.66 31.75 4911642
20050401 31.93 32.43 31.87 32.08 5132822
20050404 32.08 32.16 31.84 32.01 3601093
20050405 32.12 32.59 32.09 32.47 2463599
20050406 32.30 32.30 31.74 32.02 6617884
20050407 32.22 32.83 32.17 32.71 4298659
20050408 32.67 32.91 32.47 32.50 3472274
20050411 32.60 32.60 32.12 32.22 2695959
20050412 32.32 32.35 32.10 32.24 2640056
20050413 32.34 32.34 31.72 31.78 1605617
20050414 31.80 31.80 31.52 31.64 3499010
20050415 31.54 31.56 31.06 31.20 3588941
20050418 31.19 31.35 31.02 31.22 1818533
20050419 31.19 31.47 31.01 31.39 2573946
20050420 31.38 31.51 31.29 31.41 2794639
20050421 31.68 32.24 31.48 32.22 3795051
20050422 32.22 32.22 31.68 31.87 2254086
20050425 31.97 32.17 31.92 32.14 2057212
20050426 32.13 32.14 31.75 31.83 2625959
20050427 31.76 31.80 31.49 31.80 3759565
20050428 28.08 30.03 25.41 25.92 39456956
20050429 25.67 25.86 24.86 25.41 12103620
20050502 26.11 26.29 25.67 25.69 7933780
20050503 25.70 25.70 25.18 25.30 3803314
20050504 25.59 25.86 25.10 25.84 4322965
20050505 25.85 26.00 25.73 25.90 5834277
20050506 25.88 25.90 25.39 25.44 3088249
20050509 25.61 25.79 25.42 25.62 5254349
20050510 25.80 25.80 25.39 25.43 5364696
20050511 25.51 25.51 25.02 25.24 2264780
20050512 25.31 25.47 24.90 25.04 3050332
20050513 25.10 25.10 24.59 24.77 2947277
20050516 24.67 25.01 24.61 24.91 3625399
20050517 24.71 24.83 24.54 24.73 5626222
20050518 24.73 24.79 24.11 24.44 10362865
20050519 24.27 24.81 24.27 24.79 3712898
20050520 24.81 25.10 24.60 24.85 3165540
20050523 24.83 25.06 24.64 24.79 3100887
20050524 24.60 24.60 24.19 24.43 3810120
20050525 24.43 24.65 24.16 24.26 2841791
20050526 24.20 24.20 23.67 23.97 8783901
20050527 24.07 24.55 24.04 24.33 3016360
20050531 24.18 24.23 24.00 24.12 3888982
20050601 24.17 24.56 24.11 24.37 2684764
20050602 24.35 24.39 24.11 24.30 3508422
20050603 24.20 24.44 24.07 24.29 2867530
20050606 24.27 24.51 24.15 24.38 1885346
20050607 24.46 24.57 24.18 24.20 4018905
20050608 24.17 24.40 24.09 24.19 4603561
20050609 24.26 24.50 24.04 24.26 4146405
20050610 24.28 24.79 24.28 24.58 2974669
20050613 24.55 24.90 24.25 24.90 3035267
20050614 24.90 24.96 24.49 24.62 2714337
20050615 24.53 24.60 24.22 24.28 4970547
20050616 24.23 24.38 24.19 24.32 3550598
20050617 24.43 24.43 24.07 24.27 3726577
20050620 24.23 24.70 24.12 24.61 3511815
20050621 24.71 24.71 24.41 24.53 2070536
20050622 24.56 24.78 24.48 24.78 2869954
20050623 24.78 24.88 24.61 24.82 2196097
20050624 24.77 24.92 24.65 24.73 3702822
20050627 24.71 24.79 24.62 24.70 2737606
20050628 24.75 25.20 24.72 25.14 2815173
20050629 25.24 25.36 25.09 25.32 2698823
20050630 25.29 25.64 25.29 25.58 3745969
20050701 25.58 25.66 25.17 25.41 2147133
20050705 25.33 25.33 25.10 25.15 1816506
20050706 25.23 25.23 24.81 24.88 1762695
20050707 24.55 24.89 24.48 24.83 3493393
20050708 24.91 25.89 24.91 25.73 4171129
20050711 25.97 25.97 25.58 25.87 2826323
20050712 25.91 25.91 25.62 25.73 2289176
20050713 25.73 26.80 25.51 26.70 9113073
20050714 26.71 26.71 26.03 26.14 6020116
20050715 26.14 26.26 25.73 26.12 3498241
20050718 26.05 26.16 25.95 26.01 1986183
20050719 26.14 26.17 25.88 25.99 1570233
20050720 25.99 26.26 25.91 26.22 2103017
20050721 26.28 26.35 25.96 26.09 2009453
20050722 26.21 26.26 25.89 26.23 1990061
20050725 26.25 26.32 25.90 25.90 1330262
20050726 25.91 25.91 25.64 25.66 1843170
20050727 25.66 25.95 25.36 25.45 3907404
20050728 25.45 26.06 25.26 25.99 3447338
20050729 25.99 26.06 25.85 25.87 4753361
20050801 25.87 26.33 25.69 26.33 4482364
20050802 25.04 27.72 25.04 26.89 13249297
20050803 26.69 26.88 26.59 26.66 2904374
20050804 26.65 26.73 26.18 26.28 3167615
20050805 26.21 26.21 26.06 26.12 2326020
20050808 26.16 26.20 25.85 25.91 2270754
20050809 25.91 25.99 25.73 25.83 2166524
20050810 25.85 26.11 25.85 25.97 3951035
20050811 25.97 26.11 25.82 25.99 2877711
20050812 25.99 25.99 25.79 25.89 1688522
20050815 25.90 26.24 25.85 26.24 1594958
20050816 26.24 26.42 26.20 26.32 3071626
20050817 26.32 26.53 26.32 26.49 2562597
20050818 26.44 26.86 26.40 26.82 2712882
20050819 26.86 26.86 26.52 26.61 3239848
20050822 26.61 26.83 26.32 26.35 3697975
20050823 26.32 26.65 26.32 26.51 3177311
20050824 26.51 26.63 26.39 26.42 2067627
20050825 26.44 26.46 26.36 26.38 1055872
20050826 26.21 26.40 26.15 26.16 2052599
20050829 25.95 26.33 25.79 26.28 1071583
20050830 26.29 26.34 26.08 26.25 1113170
20050831 26.23 26.52 25.83 26.52 1839003
20050901 26.45 26.59 26.14 26.57 2810005
20050902 26.58 26.79 26.49 26.69 2033881
20050906 26.73 26.82 26.60 26.78 1434258
20050907 26.78 27.03 26.68 27.02 1934749
20050908 27.02 27.04 26.86 26.95 2711357
20050909 27.01 27.36 26.93 27.32 2062411
20050912 27.32 27.32 27.01 27.25 3906734
20050913 27.19 27.30 27.12 27.27 3185252
20050914 27.24 27.67 27.13 27.55 4337591
20050915 27.55 27.79 27.55 27.74 2366574
20050916 27.74 27.99 27.63 27.69 10199867
20050919 27.62 27.64 27.46 27.59 2857394
20050920 27.52 27.58 27.40 27.45 1791614
20050921 27.45 27.50 26.83 26.83 2140749
20050922 26.86 27.05 26.61 26.91 2259223
20050923 26.92 26.97 26.64 26.70 1655732
20050926 26.74 26.76 26.35 26.35 2497621
20050927 26.33 26.47 26.22 26.24 2237946
20050928 26.25 26.35 26.06 26.06 1857379
20050929 26.06 26.24 26.03 26.21 1220038
20050930 26.24 26.47 26.18 26.47 1766952
20051003 26.38 26.38 26.08 26.17 1846257
20051004 26.17 26.43 26.14 26.23 1399441
20051005 26.88 27.09 26.31 26.31 4892242
20051006 26.35 26.58 26.07 26.21 2274213
20051007 26.26 26.26 25.80 25.93 2092876
20051010 25.93 26.13 25.81 25.86 1811924
20051011 25.85 25.99 25.65 25.72 2515513
20051012 25.68 25.87 25.29 25.29 2131077
20051013 25.39 25.56 25.18 25.30 2362706
20051014 25.35 25.69 25.27 25.56 1946355
20051017 25.73 25.78 25.58 25.77 1804187
20051018 25.77 25.77 25.45 25.45 1562403
20051019 25.33 25.44 25.16 25.34 2039683
20051020 25.31 25.55 25.11 25.23 2530503
20051021 25.25 25.40 25.15 25.18 3791645
20051024 25.23 25.38 25.20 25.35 1132513
20051025 25.38 25.44 25.22 25.29 1221489
20051026 25.29 25.54 25.18 25.25 2377696
20051027 25.23 25.32 25.18 25.19 2446846
20051028 25.23 25.30 25.14 25.19 2678958
20051031 25.31 25.61 25.29 25.52 2151387
20051101 26.10 26.36 25.80 25.99 4363220
20051102 26.02 26.59 25.91 26.43 3869499
20051103 26.47 26.47 26.17 26.22 2076434
20051104 26.22 26.72 26.22 26.51 3035830
20051107 26.57 26.74 26.47 26.69 2238429
20051108 26.60 26.84 26.60 26.71 2020824
20051109 26.71 27.27 26.66 27.26 3903349
20051110 27.26 27.75 27.26 27.72 3175581
20051111 27.74 27.81 27.65 27.73 1177968
20051114 27.70 28.02 27.67 27.97 1420235
20051115 27.92 27.95 27.67 27.83 1626718
20051116 27.85 27.88 27.67 27.87 1553699
20051117 27.87 28.02 27.78 27.81 1863665
20051118 27.83 27.83 27.40 27.48 2081270
20051121 27.48 27.80 27.26 27.69 2156223
20051122 27.50 27.67 27.28 27.50 1740356
20051123 27.39 27.63 27.39 27.59 731636
20051125 27.64 27.81 27.58 27.59 993729
20051128 27.57 27.79 27.56 27.57 1182378
20051129 27.67 27.88 27.66 27.70 2093162
20051130 27.78 27.94 27.58 27.61 1341090
20051201 27.65 27.76 27.64 27.69 1386919
20051202 27.76 27.85 27.65 27.81 1639217
20051205 27.78 27.78 27.38 27.43 1778150
20051206 27.43 27.66 27.43 27.52 1165494
20051207 27.52 27.57 27.25 27.26 985556
20051208 27.24 27.35 27.11 27.15 1170318
20051209 27.21 27.30 27.12 27.12 845659
20051212 27.13 27.24 26.98 27.11 869297
20051213 27.16 27.57 27.16 27.51 1589047
20051214 27.47 27.61 27.33 27.55 792111
20051215 27.55 27.55 27.16 27.30 2402384
20051216 27.41 27.67 27.33 27.46 2995744
20051219 27.42 27.58 27.13 27.15 1326135
20051220 27.22 27.28 27.01 27.07 1246538
20051221 27.07 27.23 27.05 27.16 1242679
20051222 27.21 27.47 27.21 27.47 2002952
20051223 27.44 27.51 27.40 27.48 1105193
20051227 27.50 27.97 27.47 27.84 1455903
20051228 27.84 27.88 27.75 27.79 745800
20051229 27.79 27.88 27.71 27.79 1073354
20051230 27.74 27.81 27.67 27.77 742906
20060103 27.78 27.94 27.55 27.84 1497390
20060104 27.84 27.88 27.64 27.72 1580364
20060105 27.68 27.78 27.55 27.76 1909365
20060106 27.77 28.22 27.77 28.19 1576504
20060109 28.13 28.55 28.13 28.53 1540806
20060110 28.49 28.52 28.23 28.42 839387
20060111 28.61 28.83 28.55 28.71 1903094
20060112 28.68 28.68 28.25 28.47 1122078
20060113 28.56 28.59 28.47 28.54 1220971
20060117 28.40 28.40 27.45 27.62 4695745
20060118 27.62 27.81 27.03 27.04 4498923
20060119 27.04 27.13 26.77 26.92 5184905
20060120 26.94 27.14 26.87 26.97 3273611
20060123 26.97 27.11 26.60 26.67 2992368
20060124 26.65 26.76 26.20 26.21 4895944
20060125 26.45 26.45 25.99 26.04 4318503
20060126 26.14 26.22 25.79 25.85 5563112
20060127 25.66 25.99 25.63 25.97 3596340
20060130 25.92 26.04 25.77 25.85 3601165
20060131 25.91 26.06 25.87 25.91 2284195
20060201 25.92 26.12 25.85 25.94 2342566
20060202 25.94 26.10 25.74 26.02 2774802
20060203 26.02 26.04 25.89 25.93 1994751
20060206 25.95 26.09 25.86 25.94 1817225
20060207 25.99 26.12 25.89 26.02 1649830
20060208 26.02 26.37 25.97 26.31 2210869
20060209 25.50 26.46 25.19 26.12 14692172
20060210 26.12 26.30 26.12 26.21 2606442
20060213 26.22 26.35 26.13 26.31 1071907
20060214 26.22 26.43 26.16 26.41 1719779
20060215 26.42 26.42 26.20 26.33 1747759
20060216 26.33 26.41 26.17 26.24 1090721
20060217 26.23 26.29 26.04 26.22 1790693
20060221 26.18 26.32 26.16 26.24 1062259
20060222 26.30 26.60 26.29 26.48 4103350
20060223 26.45 26.54 26.38 26.42 1252327
20060224 26.41 26.49 26.08 26.26 1625478
20060227 26.10 26.26 26.05 26.17 1925744
20060228 26.17 26.27 25.98 26.08 1518171
20060301 26.02 26.04 25.98 26.00 1318957
20060302 26.29 27.00 26.27 26.92 4591085
20060303 26.92 27.59 26.90 27.06 3163860
20060306 27.12 27.35 27.07 27.17 2881398
20060307 27.18 27.25 26.87 27.22 2302039
20060308 27.64 28.45 27.51 28.26 6790148
20060309 28.18 28.51 28.16 28.38 3136913
20060310 28.43 28.57 28.24 28.37 3395796
20060313 28.50 28.52 28.10 28.10 1453691
20060314 28.25 28.51 28.23 28.45 2320805
20060315 28.42 28.56 28.27 28.56 1626922
20060316 28.55 28.93 28.55 28.82 1765506
20060317 29.07 29.07 28.94 29.07 2276054
20060320 29.07 29.35 28.99 29.32 2640319
20060321 29.37 29.42 29.00 29.10 1611523
20060322 29.10 29.34 29.00 29.27 1719792
20060323 29.26 29.26 28.95 29.07 1155831
20060324 29.05 29.05 28.80 28.92 2003216
20060327 28.92 28.92 28.71 28.72 1653869
20060328 28.72 28.83 28.35 28.40 2764468
20060329 28.50 28.67 28.38 28.62 2519058
20060330 28.66 28.85 28.43 28.55 1374294
20060331 28.51 28.67 28.49 28.52 794454
20060403 28.60 28.74 28.35 28.74 2523389
20060404 28.82 28.96 28.55 28.62 1630290
20060405 28.53 28.82 28.43 28.47 3003622
20060406 28.47 28.76 28.47 28.68 1880030
20060407 28.68 28.70 28.40 28.41 2781791
20060410 27.68 28.29 27.66 28.26 3737445
20060411 28.26 28.30 28.01 28.08 5207497
20060412 28.08 28.15 27.74 27.92 2929999
20060413 27.81 28.02 27.73 27.93 959985
20060417 27.93 28.03 27.79 27.85 789160
20060418 27.78 28.06 27.54 28.02 2134102
20060419 27.99 28.19 27.97 28.00 891174
20060420 27.87 28.26 27.86 28.01 971533
20060421 28.72 29.60 28.60 29.36 7389718
20060424 29.09 30.19 29.01 30.06 6998506
20060425 30.08 30.34 29.90 30.30 3608484
20060426 30.23 30.74 30.17 30.51 3635431
20060427 30.50 30.67 30.13 30.66 2656199
20060428 30.59 30.80 30.47 30.70 2297708
20060501 30.26 30.28 29.68 29.72 5624212
20060502 29.41 29.41 28.47 28.69 7987843
20060503 28.26 28.37 27.77 27.82 5169482
20060504 27.82 28.10 27.77 27.89 2044118
20060505 27.97 28.17 27.76 28.03 2251994
20060508 28.12 28.26 28.00 28.08 1860783
20060509 28.07 28.27 27.99 28.10 1529239
20060510 28.10 28.26 27.78 27.89 1250627
20060511 27.89 28.07 27.44 27.48 2063366
20060512 27.48 27.71 27.22 27.38 1958946
20060515 27.37 27.64 27.35 27.62 1806408
20060516 27.62 27.66 27.43 27.49 1253514
20060517 27.43 27.58 27.34 27.37 2259212
20060518 27.35 27.41 26.90 26.96 2199544
20060519 27.08 27.16 26.87 26.99 3408307
20060522 26.81 27.02 26.57 26.70 2278941
20060523 26.74 27.01 26.60 26.60 1621628
20060524 26.46 26.70 26.36 26.60 1938736
20060525 26.64 26.82 26.48 26.60 1542712
20060526 26.55 26.86 26.55 26.66 1370858
20060530 26.66 26.90 26.49 26.67 1589735
20060531 26.71 27.01 26.67 26.99 1962209
20060601 27.01 27.63 26.99 27.63 6266781
20060602 27.61 27.69 27.44 27.60 1642054
20060605 27.50 27.65 27.29 27.35 1488936
20060606 27.35 27.46 27.15 27.42 1499496
20060607 27.52 28.94 27.46 28.31 8886579
20060608 28.30 28.60 28.02 28.42 3822180
20060609 28.34 28.63 28.27 28.32 1059343
20060612 28.40 28.48 28.11 28.11 1512936
20060613 28.13 28.54 28.13 28.30 2626998
20060614 28.23 28.42 27.96 28.12 1401578
20060615 28.16 28.50 28.10 28.42 2210845
20060616 28.33 28.48 28.13 28.16 1801891
20060619 28.23 28.26 27.72 27.83 1253260
20060620 27.93 28.37 27.88 28.28 1499976
20060621 28.35 28.64 28.21 28.48 1577735
20060622 28.58 28.58 28.18 28.37 1246540
20060623 28.30 28.30 28.07 28.17 1769252
20060626 28.25 28.37 28.16 28.24 762228
20060627 28.19 28.31 28.07 28.10 1211981
20060628 28.11 28.23 28.10 28.16 2095647
20060629 28.19 28.54 28.19 28.50 2804116
20060630 28.54 28.59 28.20 28.28 1948769
20060703 28.29 28.45 28.25 28.40 831347
20060705 28.33 28.53 28.25 28.47 1731813
20060706 28.49 28.64 28.43 28.46 1257580
20060707 28.46 28.92 28.46 28.74 1958369
20060710 28.74 28.85 28.69 28.80 960945
20060711 28.80 29.02 28.75 28.99 1370378
20060712 28.99 29.28 28.96 29.05 2182526
20060713 28.83 28.99 28.52 28.59 1838851
20060714 28.67 28.71 28.43 28.50 1371818
20060717 28.13 28.83 28.13 28.81 2016448
20060718 28.92 29.12 28.87 29.07 1978049
20060719 29.09 29.52 29.05 29.43 4136095
20060720 29.42 29.52 29.33 29.36 1639174
20060721 29.50 29.57 29.15 29.32 1952609
20060724 29.30 29.47 29.16 29.25 1635814
20060725 29.21 29.38 29.06 29.30 1595975
20060726 29.50 29.82 29.45 29.74 3589863
20060727 29.85 29.96 29.29 29.33 1540296
20060728 28.97 29.92 28.97 29.45 1984769
20060731 29.38 29.77 29.22 29.77 2388442
20060801 29.54 29.55 27.50 28.13 10641911
20060802 28.12 28.40 27.81 27.98 3610023
20060803 27.98 28.10 27.79 27.89 6360379
20060804 27.96 27.97 27.27 27.59 3276428
20060807 27.58 28.00 27.49 27.67 2084607
20060808 27.76 28.02 27.76 27.88 2008288
20060809 28.08 28.19 27.82 27.92 1863331
20060810 27.95 28.11 27.80 27.96 1956929
20060811 27.96 28.23 27.83 28.16 1311819
20060814 28.30 28.80 28.30 28.63 2473401
20060815 28.75 28.93 28.59 28.87 1139022
20060816 28.98 29.10 28.73 29.04 1473097
20060817 28.93 29.23 28.69 29.23 2485401
20060818 29.23 29.23 28.85 28.90 1478377
20060821 28.90 28.94 28.72 28.84 795827
20060822 28.86 29.08 28.85 28.92 1079023
20060823 28.80 29.05 28.79 28.79 709909
20060824 28.83 28.93 28.68 28.78 1394378
20060825 28.79 29.00 28.78 28.96 1373258
20060828 28.96 29.12 28.96 29.03 1768772
20060829 29.13 29.23 29.05 29.18 2344168
20060830 29.28 29.28 28.98 29.01 1450559
20060831 29.24 29.37 28.95 29.36 1731667
20060901 29.28 29.46 29.18 29.29 3123322
20060905 29.23 29.38 29.18 29.32 1804458
20060906 29.32 29.56 29.08 29.15 4237221
20060907 29.15 29.19 28.85 29.08 1576507
20060908 29.08 29.24 29.06 29.18 1189084
20060911 29.18 29.18 28.42 28.45 4266433
20060912 28.12 28.56 27.66 28.23 4023636
20060913 28.19 28.21 27.84 27.89 3745879
20060914 27.96 29.00 27.94 28.22 4798959
20060915 28.39 28.54 28.21 28.40 6822270
20060918 28.44 28.61 28.31 28.41 1490785
20060919 28.74 28.74 28.28 28.45 1122519
20060920 28.42 28.65 28.41 28.56 1199620
20060921 28.61 28.68 27.93 27.99 2134893
20060922 28.05 28.18 27.72 28.12 3542351
20060925 28.92 28.92 28.18 28.63 2599416
20060926 28.65 28.84 28.42 28.79 2389183
20060927 28.79 28.79 28.47 28.57 2270898
20060928 28.57 28.62 28.43 28.51 949639
20060929 28.58 28.77 28.57 28.77 1556872
20061002 28.69 28.85 28.51 28.68 1833671
20061003 28.65 28.70 28.46 28.57 1792007
20061004 28.60 28.95 28.33 28.86 1330357
20061005 28.27 28.55 26.92 26.97 7652666
20061006 26.97 27.66 26.83 27.51 3677398
20061009 27.51 27.56 27.18 27.31 1251340
20061010 27.45 27.60 27.19 27.35 2433720
20061011 27.15 27.35 27.02 27.06 2826889
20061012 27.08 27.84 27.08 27.79 3194198
20061013 27.76 27.89 27.57 27.89 2064496
20061016 27.85 28.10 27.75 28.03 2051087
20061017 28.04 28.30 27.96 28.29 2152612
20061018 28.36 28.47 28.26 28.44 2227797
20061019 28.36 28.47 28.16 28.34 1504194
20061020 28.40 28.57 28.32 28.55 2002240
20061023 28.59 28.88 28.49 28.85 2297715
20061024 28.70 28.70 28.49 28.59 1643551
20061025 28.55 28.85 28.55 28.83 2541949
20061026 28.80 28.86 28.54 28.59 2706688
20061027 28.52 28.61 28.32 28.40 2438030
20061030 28.36 28.44 28.24 28.32 1813078
20061031 29.15 30.19 28.84 29.73 13565044
20061101 29.65 30.07 29.29 30.02 8351846
20061102 29.90 29.93 29.59 29.70 3312484
20061103 29.63 29.74 29.29 29.45 3183183
20061106 29.39 29.90 29.39 29.86 3622805
20061107 29.78 29.97 29.68 29.86 2228276
20061108 29.68 29.92 29.66 29.85 2808691
20061109 29.86 29.98 29.78 29.84 3646749
20061110 29.91 30.00 29.84 29.95 3455672
20061113 29.99 30.01 29.82 29.88 4632784
20061114 29.98 29.99 29.74 29.81 3584972
20061115 29.85 29.89 29.71 29.73 2432284
20061116 29.74 29.88 29.69 29.74 3194677
20061117 29.74 29.83 29.63 29.65 3705174
20061120 29.56 29.76 29.43 29.43 1596141
20061121 29.43 29.59 29.35 29.36 2672686
20061122 29.42 29.58 29.40 29.42 1562140
20061124 29.46 29.64 29.36 29.53 996571
20061127 29.43 29.65 29.15 29.25 2876215
20061128 29.07 29.54 29.07 29.38 2795107
20061129 29.47 29.62 29.34 29.57 1911662
20061130 29.61 29.90 29.60 29.75 5759354
20061201 29.75 29.93 29.68 29.76 3014893
20061204 29.85 30.08 29.85 29.89 2978581
20061205 29.97 30.29 29.83 30.26 3513713
20061206 30.19 30.27 30.16 30.25 1374142
20061207 30.11 30.31 29.80 30.23 1678976
20061208 30.08 30.38 30.08 30.34 1638841
20061211 30.41 30.98 30.39 30.87 3528524
20061212 30.79 30.93 30.75 30.91 2057390
20061213 30.98 31.29 30.93 31.22 2492662
20061214 31.18 31.39 31.13 31.34 3882093
20061215 31.23 31.37 30.90 30.93 3338361
20061218 30.95 31.31 30.93 31.31 2048312
20061219 31.31 31.38 31.16 31.31 1593450
20061220 31.29 31.63 31.29 31.58 3230379
20061221 31.58 31.76 31.41 31.73 2076024
20061222 31.81 31.91 31.62 31.79 2169194
20061226 31.80 32.03 31.76 32.00 1042073
20061227 32.01 32.13 31.97 32.13 914980
20061228 32.11 32.23 31.99 32.13 769730
20061229 32.10 32.14 31.96 32.00 1118043
20070103 32.23 32.76 31.72 32.66 4736871
20070104 32.66 32.66 31.98 32.03 3708653
20070105 32.03 32.03 31.55 31.58 2455872
20070108 31.52 31.98 31.44 31.88 2748283
20070109 31.88 31.90 31.56 31.64 2234175
20070110 31.69 32.24 31.65 32.12 5014948
20070111 32.12 32.33 32.00 32.21 2001488
20070112 32.01 32.29 31.90 32.17 2795585
20070116 32.29 32.39 32.04 32.21 2457305
20070117 32.30 32.73 32.10 32.58 3151065
20070118 32.58 32.65 32.45 32.57 1914529
20070119 32.57 32.65 32.44 32.63 3525657
20070122 32.63 32.87 32.29 32.69 3812813
20070123 32.69 33.30 32.52 33.05 5415819
20070124 33.15 33.49 33.04 33.38 2459694
20070125 33.40 33.59 33.38 33.45 5377595
20070126 33.49 33.71 33.43 33.70 4011576
20070129 33.91 33.91 33.49 33.64 4069389
20070130 33.91 34.03 33.61 33.84 3966663
20070131 33.95 33.95 33.63 33.82 3273859
20070201 33.61 34.09 33.61 33.98 4440637
20070202 33.91 33.99 33.75 33.84 2996737
20070205 33.74 34.03 33.70 33.89 2828075
20070206 33.94 34.09 33.77 34.06 6589286
20070207 34.06 34.06 33.67 33.73 2804663
20070208 33.82 34.06 33.74 34.05 2222708
20070209 34.05 34.45 34.03 34.28 3090385
20070212 34.32 34.45 34.23 34.26 3055028
20070213 34.26 34.71 34.26 34.58 1732966
20070214 34.64 34.99 34.50 34.52 2701937
20070215 35.37 36.86 35.16 36.43 10303673
20070216 36.43 36.43 34.01 36.25 15745770
20070220 36.00 36.15 35.08 36.04 7549656
20070221 36.02 36.34 35.72 36.24 3190722
20070222 35.93 36.19 35.86 35.97 3573915
20070223 35.78 36.00 35.58 35.62 1907362
20070226 35.65 36.33 35.61 36.32 3403143
20070227 36.15 36.45 35.75 36.07 5817676
20070228 36.07 36.11 35.32 35.41 5627871
20070301 35.02 35.33 34.63 35.20 4470917
20070302 35.12 35.28 34.73 34.74 2305324
20070305 34.87 35.41 34.81 34.99 3823766
20070306 36.20 36.42 34.94 36.35 8704815
20070307 36.28 36.47 35.75 35.79 5661254
20070308 35.08 36.14 35.08 35.89 3502337
20070309 35.90 36.27 35.86 36.21 2465085
20070312 36.19 36.51 36.03 36.37 3130357
20070313 36.31 36.31 35.84 36.04 3565765
20070314 36.02 36.85 35.95 36.78 5924501
20070315 36.42 36.91 36.42 36.84 2885232
20070316 37.32 37.61 37.11 37.25 6599789
20070319 37.63 37.78 37.25 37.76 2982996
20070320 37.77 38.13 37.64 38.09 2673966
20070321 38.16 38.16 37.65 38.06 4589664
20070322 38.08 38.23 37.98 38.18 4557712
20070323 38.16 38.99 38.15 38.95 4557235
20070326 38.95 39.16 38.69 39.11 2362075
20070327 39.01 39.38 38.74 39.22 4856250
20070328 39.22 39.67 39.11 39.42 5396099
20070329 39.59 39.84 39.18 39.41 3463232
20070330 39.47 39.89 39.17 39.68 3179478
20070402 39.63 40.00 39.52 39.59 6119076
20070403 39.42 39.42 38.55 38.93 11742177
20070404 39.00 39.89 38.86 39.63 6446227
20070405 39.72 40.00 39.68 39.79 2762669
20070409 39.87 40.11 39.60 39.76 4286357
20070410 39.74 40.11 39.64 39.85 4283019
20070411 39.88 39.97 39.75 39.91 2950090
20070412 39.97 40.03 39.57 39.81 2436471
20070413 39.92 40.13 39.79 39.85 3028778
20070416 40.51 40.51 39.78 40.34 4396044
20070417 40.36 40.39 40.03 40.16 2397365
20070418 40.10 40.83 40.04 40.73 3274380
20070419 40.64 40.64 40.13 40.21 3478016
20070420 40.38 40.65 40.19 40.30 2525651
20070423 40.93 40.93 40.29 40.48 3586748
20070424 40.55 40.60 40.11 40.19 3846658
20070425 40.23 40.59 39.30 39.34 6832038
20070426 38.63 40.68 38.63 40.50 5108052
20070427 40.50 40.59 40.20 40.26 3334946
20070430 40.34 40.61 39.51 39.54 4404151
20070501 39.46 39.80 39.22 39.57 3577210
20070502 39.51 40.11 39.51 39.68 3676882
20070503 39.73 40.50 39.73 40.26 3722187
20070504 40.32 40.71 40.29 40.57 3055961
20070507 40.59 40.68 40.20 40.29 3061684
20070508 40.93 41.62 40.26 41.04 6207779
20070509 40.79 40.81 39.80 39.81 6242592
20070510 39.60 40.16 39.09 39.19 5023641
20070511 39.10 39.40 38.69 38.82 4281588
20070514 38.74 38.83 37.43 37.45 7463927
20070515 37.37 38.00 37.16 37.64 8275607
20070516 37.74 38.27 37.56 38.20 4085583
20070517 38.06 38.06 37.71 37.84 2499421
20070518 38.01 38.41 37.81 38.41 2927199
20070521 38.31 38.44 38.01 38.28 3301087
20070522 38.21 38.41 38.11 38.23 3731248
20070523 38.24 38.42 37.92 38.03 4668829
20070524 38.18 38.54 37.66 37.69 8033820
20070525 37.85 38.12 37.59 37.69 3750801
20070529 37.87 38.09 37.39 37.68 5018029
20070530 37.68 38.09 37.63 37.79 4722403
20070531 39.30 39.30 38.23 38.47 5570246
20070601 38.39 38.65 38.34 38.45 3891222
20070604 38.39 38.60 38.25 38.51 3348050
20070605 38.45 38.65 38.05 38.28 4116393
20070606 38.28 38.28 37.78 37.89 3494673
20070607 37.77 38.00 37.21 37.22 3450401
20070608 37.23 37.44 36.98 37.44 1965605
20070611 37.22 37.28 36.61 36.81 6433322
20070612 36.82 38.30 36.79 37.64 16888302
20070613 38.23 39.66 38.13 39.27 12975182
20070614 39.09 39.34 38.95 39.10 4851888
20070615 39.01 39.01 38.36 38.62 5823503
20070618 38.82 39.29 38.55 39.16 6178160
20070619 39.16 39.20 38.88 39.05 2156024
20070620 39.37 39.44 38.26 38.28 5323176
20070621 38.13 38.50 37.87 38.37 3549895
20070622 38.37 38.69 37.97 38.26 4624813
20070625 38.02 38.36 37.77 38.00 4418684
20070626 38.13 38.40 37.73 37.75 4014042
20070627 37.50 37.97 37.22 37.92 6219100
20070628 37.86 38.45 37.73 38.28 3060517
20070629 38.34 38.97 37.99 38.84 5503599
20070702 38.95 39.14 38.74 38.99 2833442
20070703 39.03 39.12 38.79 39.08 1227730
20070705 39.27 39.39 38.94 39.06 3048616
20070706 38.97 39.21 38.51 39.15 2592561
20070709 39.16 39.34 39.00 39.10 4023087
20070710 39.07 39.15 38.59 38.78 2977208
20070711 38.85 38.98 38.67 38.98 3194287
20070712 39.07 39.26 38.73 38.92 4695744
20070713 38.74 39.14 38.69 39.01 1987027
20070716 39.01 39.38 38.69 39.13 3614161
20070717 39.01 39.01 38.67 38.84 3658434
20070718 38.60 38.63 38.05 38.27 5176077
20070719 38.37 38.63 38.27 38.59 3384230
20070720 38.44 38.66 38.15 38.32 4118773
20070723 38.34 38.57 38.11 38.48 4575780
20070724 38.39 38.54 37.68 37.82 3660338
20070725 37.88 38.07 37.44 37.84 3781731
20070726 37.01 37.44 36.50 36.95 5155607
20070727 36.99 37.19 36.75 36.75 3910264
20070730 36.66 37.42 36.63 37.35 3956917
20070731 37.43 37.84 37.27 37.37 4796190
20070801 37.39 37.93 36.92 37.93 4317762
20070802 38.02 38.18 37.54 37.72 5332697
20070803 37.77 38.91 37.70 38.20 3800297
20070806 38.27 38.74 38.05 38.72 4328235
20070807 39.40 40.63 37.86 38.23 8643615
20070808 38.10 38.12 35.58 36.53 11650815
20070809 35.71 37.97 34.22 34.41 8285627
20070810 34.01 34.84 33.99 34.74 6101992
20070813 35.35 36.70 35.08 36.26 5193215
20070814 36.32 36.46 35.29 35.33 3926925
20070815 36.00 36.27 35.31 35.32 3744599
20070816 34.98 35.56 34.90 35.37 4214459
20070817 36.13 36.46 35.43 35.79 3543230
20070820 36.05 36.58 35.72 36.12 2524010
20070821 36.26 36.26 35.79 36.00 1649509
20070822 36.07 37.01 36.05 36.98 2901517
20070823 37.00 37.34 35.95 36.08 2833442
20070824 36.00 36.16 35.63 36.09 2583040
20070827 36.20 36.50 36.03 36.34 2283129
20070828 36.32 36.82 36.18 36.45 5486461
20070829 37.25 37.70 36.36 37.14 4884281
20070830 36.93 37.17 36.66 37.07 2475165
20070831 37.33 37.72 37.00 37.65 2932279
20070904 37.65 38.29 37.28 38.07 4849594
20070905 37.78 37.82 37.18 37.65 5124243
20070906 37.88 37.91 37.15 37.33 3461620
20070907 37.17 37.74 37.02 37.56 4003790
20070910 37.63 38.10 37.57 37.92 2838671
20070911 37.92 38.37 37.73 38.30 2220949
20070912 38.30 39.61 38.26 39.38 5903523
20070913 39.40 39.77 39.18 39.33 4219993
20070914 39.21 39.56 39.04 39.43 2291274
20070917 39.46 40.71 39.45 40.09 6200030
20070918 40.34 40.34 39.93 40.06 4492741
20070919 40.10 41.83 40.00 41.60 4916593
20070920 41.60 42.04 40.79 41.03 4945578
20070921 41.61 41.68 40.96 41.42 14818678
20070924 41.44 41.59 40.62 40.70 3488705
20070925 40.67 41.60 40.57 41.43 3524817
20070926 41.95 42.09 41.18 42.00 3623178
20070927 42.09 42.33 41.32 41.90 2894266
20070928 42.09 42.74 41.74 41.95 3026363
20071001 42.09 42.93 41.81 42.68 2256586
20071002 42.69 42.84 42.18 42.44 2324536
20071003 42.31 42.57 42.12 42.28 1997143
20071004 42.29 42.75 41.85 42.07 1069134
20071005 41.58 42.64 41.58 41.82 1202539
20071008 42.07 43.12 41.90 42.79 1117246
20071009 45.45 48.56 44.43 47.27 7974674
20071010 47.56 48.27 46.34 47.75 3937979
20071011 47.20 47.56 45.63 46.17 2832612
20071012 46.21 46.50 45.37 46.34 2080298
20071015 46.06 46.47 45.51 46.42 1126511
20071016 46.37 46.37 45.31 46.21 1375501
20071017 47.66 47.66 46.01 46.08 2486688
20071018 45.97 46.25 45.25 46.15 1045613
20071019 45.90 46.21 45.25 45.25 1924798
20071022 44.95 45.95 44.66 45.33 2271436
20071023 45.41 45.79 45.13 45.50 1816697
20071024 45.15 46.19 44.48 46.12 1156091
20071025 46.27 47.30 45.75 47.28 2155613
20071026 47.73 48.40 47.63 48.10 2219880
20071029 48.36 48.37 47.60 47.81 1141123
20071030 47.81 48.33 47.42 47.65 1449865
20071031 47.81 48.57 47.65 48.18 1546206
20071101 47.28 47.35 46.12 46.14 1593604
20071102 46.43 46.95 45.97 46.90 1628292
20071105 46.73 48.02 46.73 47.63 1921472
20071106 47.67 47.67 45.17 46.50 3728785
20071107 45.04 46.18 43.54 45.36 2653711
20071108 45.41 45.80 44.54 45.48 1644804
20071109 44.97 45.76 44.42 44.51 1756469
20071112 44.13 44.83 43.36 43.50 1370630
20071113 43.95 45.00 43.25 44.98 1483127
20071114 45.01 45.31 44.20 44.33 1235444
20071115 44.25 45.31 43.77 44.07 1500827
20071116 44.42 44.54 43.44 44.09 1179374
20071119 43.72 43.86 42.72 42.93 1661079
20071120 43.56 43.88 42.63 43.61 1762290
20071121 43.34 43.61 42.93 42.94 1039555
20071123 43.31 43.66 42.81 43.60 262769
20071126 43.39 43.98 42.38 42.38 1083865
20071127 42.39 44.14 42.39 44.07 2354353
20071128 45.18 46.44 44.77 46.31 1843831
20071129 46.26 46.26 45.04 45.12 1527387
20071130 45.38 45.51 44.39 45.46 2539724
20071203 45.46 46.23 45.28 46.01 1435249
20071204 45.48 46.50 45.48 46.10 1796222
20071205 46.27 46.44 45.12 45.93 2220911
20071206 45.81 46.80 45.02 46.64 2694630
20071207 46.63 47.19 46.55 46.85 1364428
20071210 47.07 47.28 45.61 46.07 1180862
20071211 46.04 46.20 44.33 44.50 1311608
20071212 45.43 46.53 44.20 44.67 1520281
20071213 44.36 44.75 43.33 44.31 1890256
20071214 43.98 44.25 43.65 43.95 1241972
20071217 43.58 44.03 42.56 42.71 1646291
20071218 42.93 43.39 42.83 43.27 2148077
20071219 43.55 43.55 42.58 42.65 1323333
20071220 42.88 43.41 42.76 43.40 1286857
20071221 43.99 44.49 43.83 44.41 1613604
20071224 44.00 44.79 44.00 44.78 203225
20071226 44.09 45.12 44.09 45.06 894618
20071227 44.96 44.96 44.00 44.02 754397
20071228 44.15 44.66 43.95 44.01 632651
20071231 43.95 44.12 43.59 43.59 521327
20080102 43.69 43.80 42.35 42.50 1248485
20080103 42.56 43.76 42.37 42.90 2027752
20080104 42.58 43.46 42.44 42.80 1672937
20080107 43.06 44.11 42.50 43.58 2825495
20080108 43.65 43.99 42.95 43.40 2652706
20080109 43.14 43.46 42.30 42.90 2306536
20080110 42.55 43.86 42.47 43.22 1530111
20080111 42.90 43.22 41.97 41.97 2165960
20080114 41.88 42.13 41.12 41.22 1551073
20080115 40.79 41.61 40.79 41.28 2078440
20080116 41.35 43.50 41.32 42.95 3008942
20080117 42.89 42.89 40.14 40.14 3758720
20080118 40.34 40.94 38.69 39.01 3031444
20080122 37.37 39.47 37.15 38.00 3882005
20080123 38.60 38.84 32.72 38.22 3463830
20080124 38.77 38.77 37.20 37.27 2306181
20080125 37.78 37.78 36.92 37.12 2465587
20080128 37.09 37.97 36.86 37.93 1723625
20080129 38.05 38.34 37.92 38.04 1231550
20080130 37.95 38.39 37.41 37.46 1615499
20080131 36.97 38.01 36.78 37.72 1722086
20080201 38.01 38.76 37.73 38.70 1280817
20080204 38.71 38.92 38.31 38.56 929436
20080205 37.96 38.21 37.23 37.30 1130885
20080206 37.65 38.11 37.21 37.81 1727533
20080207 37.58 38.27 37.48 37.96 1494819
20080208 37.67 38.41 37.56 38.10 1050234
20080211 37.83 38.35 37.56 38.30 752028
20080212 40.44 42.08 39.73 41.93 4468351
20080213 42.22 43.67 42.22 42.62 3232893
20080214 42.55 43.25 42.55 42.89 3023627
20080215 42.89 43.21 42.47 43.06 1443539
20080219 43.54 45.28 43.16 44.61 2668694
20080220 44.31 44.57 43.72 44.30 2039951
20080221 44.45 44.45 43.49 43.59 1455619
20080222 43.82 44.79 43.53 44.68 1586128
20080225 44.44 44.79 44.14 44.65 1416655
20080226 44.63 44.90 44.44 44.76 1101988
20080227 44.70 45.56 44.53 45.23 1416984
20080228 44.89 46.22 44.86 45.95 1678750
20080229 45.51 46.18 45.27 45.70 2038044
20080303 45.73 45.73 44.24 44.73 1823507
20080304 44.46 45.72 44.46 45.33 2022340
20080305 45.32 45.58 44.34 44.63 2873759
20080306 44.32 44.39 43.02 43.27 2092830
20080307 42.85 43.25 42.61 42.83 1886676
20080310 43.13 43.67 42.35 43.38 1711574
20080311 44.16 44.16 43.14 43.61 1710866
20080312 43.79 45.11 43.40 45.01 2372188
20080313 44.31 45.42 44.31 45.10 2200393
20080314 45.13 45.33 43.79 44.26 1702129
20080317 43.69 44.02 42.97 43.14 1845941
20080318 43.65 44.52 43.55 44.52 1294307
20080319 44.81 45.17 44.05 44.11 1771555
20080320 44.29 44.63 43.48 44.31 1696225
20080324 44.89 46.44 44.89 46.11 1491370
20080325 46.22 46.35 45.68 45.95 943751
20080326 45.69 45.98 45.27 45.69 812573
20080327 45.67 46.15 45.08 45.22 1318512
20080328 45.52 45.73 44.96 45.09 953433
20080331 45.14 45.29 44.14 44.52 1332445
20080401 45.20 45.84 44.89 45.78 1211893
20080402 46.07 46.18 45.61 45.68 836423
20080403 45.23 45.87 45.20 45.56 1034076
20080404 45.94 46.87 45.78 46.14 1690794
20080407 46.56 46.56 45.56 45.81 759204
20080408 45.74 45.98 45.08 45.85 800057
20080409 45.86 45.90 44.90 45.18 653766
20080410 45.09 46.71 45.09 46.29 1342127
20080411 45.84 46.57 45.67 45.84 742320
20080414 45.66 45.80 45.36 45.73 654356
20080415 45.91 46.21 45.68 46.01 916712
20080416 46.14 46.26 45.46 45.91 836541
20080417 45.49 46.62 45.49 46.47 1225353
20080418 47.01 47.43 46.28 47.19 1694690
20080421 47.03 47.56 47.02 47.39 1675799
20080422 47.43 47.67 46.73 47.06 1314970
20080423 47.29 47.67 46.87 47.43 1340828
20080424 47.60 47.79 46.17 46.51 797460
20080425 46.92 46.92 45.86 46.29 1026402
20080428 46.38 46.38 45.11 45.73 1283799
20080429 45.61 46.17 45.52 45.81 871845
20080430 46.20 46.97 45.95 46.45 1405295
20080501 46.22 46.22 44.89 45.96 1800955
20080502 46.28 46.32 45.14 45.31 1394905
20080505 45.05 45.96 44.63 45.02 1706970
20080506 46.24 48.90 45.37 48.36 3481359
20080507 48.53 48.70 46.16 46.23 2011360
20080508 46.55 47.74 46.17 47.51 1397975
20080509 47.23 47.67 46.58 47.43 893334
20080512 47.43 48.44 47.34 48.33 1291356
20080513 48.28 49.38 48.00 48.94 1321818
20080514 49.03 49.24 48.28 48.41 1016483
20080515 48.20 49.11 47.56 48.92 1156989
20080516 49.05 49.30 48.71 49.15 753537
20080519 49.15 49.18 48.15 48.39 1184618
20080520 48.28 48.39 47.12 47.67 1299975
20080521 47.56 48.87 47.56 47.85 1104565
20080522 47.85 49.18 47.85 49.16 1249558
20080523 49.40 50.40 48.41 49.39 2428509
20080527 49.61 50.11 49.02 49.30 1369756
20080528 49.65 49.79 48.00 48.66 1485069
20080529 48.81 49.90 48.65 49.19 1334574
20080530 49.43 49.70 48.83 49.29 1760409
20080602 49.20 50.14 48.74 49.05 888029
20080603 49.25 49.66 48.85 49.15 1226203
20080604 48.92 50.46 48.21 49.57 2196834
20080605 49.65 50.41 49.45 50.36 2046338
20080606 49.51 50.14 48.70 49.35 2018687
20080609 49.72 50.03 48.56 49.83 1310570
20080610 49.57 50.14 48.79 49.05 1957735
20080611 48.82 49.22 47.88 48.12 1177489
20080612 48.72 50.14 47.63 49.27 2225662
20080613 49.00 49.28 48.31 49.05 1440120
20080616 49.05 49.05 47.29 47.60 1427413
20080617 47.60 48.05 46.44 46.60 1603559
20080618 46.44 47.73 46.12 47.19 1400820
20080619 47.04 47.85 46.85 47.69 834373
20080620 47.61 47.72 46.32 46.86 1155368
20080623 47.29 48.44 47.00 47.61 1612855
20080624 47.58 47.83 46.94 47.46 932154
20080625 47.51 47.78 46.84 47.46 1101123
20080626 46.92 46.96 46.10 46.11 1308922
20080627 46.38 46.65 45.32 45.99 1662510
20080630 45.97 46.73 45.05 46.17 902738
20080701 45.75 47.28 45.44 46.94 1808064
20080702 47.19 47.86 45.62 46.22 2063400
20080703 46.51 46.71 45.77 45.95 786483
20080707 46.23 46.56 45.40 45.95 1488011
20080708 46.05 46.10 44.88 45.48 1608031
20080709 45.28 46.03 45.06 45.31 1703458
20080710 45.04 45.28 43.77 45.13 1625916
20080711 44.53 47.55 44.45 46.10 3467397
20080714 46.95 48.35 46.58 47.10 2780460
20080715 47.05 49.55 46.68 48.42 3438216
20080716 48.38 49.33 47.89 49.21 2630906
20080717 49.36 50.00 47.55 49.10 2196010
20080718 49.08 49.23 48.07 48.69 1757938
20080721 48.99 49.06 47.39 47.63 1621562
20080722 47.54 48.78 47.54 48.08 2202247
20080723 48.33 48.68 47.73 48.31 1141954
20080724 48.48 48.76 47.90 48.07 1235028
20080725 48.43 48.45 47.39 47.66 674935
20080728 47.65 47.84 47.03 47.23 1022051
20080729 47.03 47.47 46.37 47.15 1737464
20080730 45.71 46.91 45.49 46.79 2652556
20080731 46.62 46.88 45.43 45.87 2846353
20080801 46.12 46.91 45.66 46.24 1348105
20080804 46.56 47.12 45.95 46.26 1414116
20080805 41.65 42.73 39.16 40.95 14346372
20080806 41.12 43.26 40.29 42.65 5196153
20080807 42.42 42.52 41.56 42.24 3793451
20080808 42.00 42.47 41.97 42.42 2143649
20080811 42.22 42.90 41.22 41.75 3463396
20080812 41.47 42.93 41.15 42.42 2448170
20080813 42.08 42.59 41.89 42.31 1853718
20080814 42.08 42.26 41.51 42.06 1725344
20080815 41.86 42.36 41.62 42.17 2248019
20080818 42.20 42.66 41.53 41.70 1631329
20080819 41.64 42.00 40.99 41.10 1908669
20080820 41.26 41.26 40.44 40.94 1161604
20080821 39.99 41.64 39.78 41.29 2267081
20080822 41.35 41.57 40.56 41.05 1739229
20080825 40.90 41.36 40.55 40.90 1284683
20080826 41.02 41.09 40.33 40.49 1067235
20080827 40.60 41.70 40.32 41.37 1515041
20080828 41.54 42.09 41.06 41.89 860867
20080829 41.84 41.84 40.56 40.67 858757
20080902 41.08 41.82 40.85 41.16 1444151
20080903 41.13 41.13 40.33 40.77 1952797
20080904 40.95 41.12 39.99 40.24 1483639
20080905 40.18 41.31 39.88 41.22 1463719
20080908 40.45 42.51 40.45 41.43 1811253
20080909 41.60 42.79 41.36 42.25 2533622
20080910 42.36 42.36 41.37 41.55 1990878
20080911 41.37 41.78 40.71 41.78 1753838
20080912 41.51 41.89 41.15 41.84 1131887
20080915 39.75 42.61 39.75 41.23 1738137
20080916 41.36 42.23 40.30 41.69 1743996
20080917 41.29 41.79 40.78 40.97 1962054
20080918 40.99 41.92 40.65 41.54 1960999
20080919 42.60 43.05 40.37 40.76 4556371
20080922 40.62 41.08 39.92 40.08 1142667
20080923 40.11 40.92 39.94 39.98 1014363
20080924 40.12 40.26 38.98 39.63 1330143
20080925 39.83 39.95 38.89 39.49 1793560
20080926 39.26 39.89 39.25 39.61 1233827
20080929 39.45 40.56 37.78 38.23 2922283
20080930 38.67 39.96 38.35 39.90 1595304
20081001 39.51 40.91 39.38 40.74 1458447
20081002 40.63 40.86 39.19 39.69 1267924
20081003 39.93 40.91 39.47 39.58 2400982
20081006 37.81 39.79 37.70 38.46 2488510
20081007 38.81 38.99 37.24 37.24 1961351
20081008 36.72 37.64 35.15 36.50 2110395
20081009 36.21 36.72 34.40 34.56 2345325
20081010 34.15 35.17 30.82 32.09 3508263
20081013 33.34 35.50 32.18 35.50 2820460
20081014 36.75 36.75 32.81 33.76 2184448
20081015 33.42 33.42 30.58 30.72 1954438
20081016 30.80 33.09 30.65 32.79 2076766
20081017 31.34 33.69 31.34 32.87 1911318
20081020 33.32 33.77 32.54 33.75 1373496
20081021 33.42 33.88 32.68 33.12 1823556
20081022 32.62 33.47 31.94 33.32 2500228
20081023 32.99 34.73 32.99 34.27 3302977
20081024 32.45 33.18 30.39 32.55 2124572
20081027 32.23 32.29 30.22 30.22 2390906
20081028 30.65 33.15 29.87 33.15 2942905
20081029 32.87 33.79 32.41 32.79 1347015
20081030 33.35 34.85 32.97 33.33 1517384
20081031 33.36 33.66 31.21 31.88 2453593
20081103 33.26 33.26 30.83 31.24 2636030
20081104 32.05 33.11 31.47 32.93 2799955
20081105 32.38 36.60 32.33 35.66 5109074
20081106 37.17 37.17 35.27 35.49 2565610
20081107 36.19 36.27 35.14 36.21 1230194
20081110 36.04 37.11 35.38 36.07 1391072
20081111 35.83 36.47 34.84 35.66 1594953
20081112 35.13 35.15 33.72 34.39 1522306
20081113 34.39 36.83 33.71 36.83 2321891
20081114 35.74 37.09 35.43 36.31 2374970
20081117 36.29 36.31 34.58 35.60 2195930
20081118 34.79 36.72 34.73 36.72 2444688
20081119 36.66 38.05 35.67 37.35 2500228
20081120 37.32 38.62 36.09 36.29 4343820
20081121 37.08 37.24 34.72 36.96 3273683
20081124 37.73 38.40 36.83 37.93 2351770
20081125 38.48 38.57 36.15 37.25 2667909
20081126 36.72 38.13 36.57 37.99 2075118
20081128 38.52 39.32 37.76 38.12 1138224
20081201 37.52 37.53 36.06 36.20 1904466
20081202 36.53 37.20 35.24 36.17 2385161
20081203 35.50 36.07 34.06 35.37 2540649
20081204 36.16 36.16 33.88 34.35 1689489
20081205 33.97 35.34 33.43 35.19 1479878
20081208 35.67 35.99 34.67 35.58 2052489
20081209 35.45 36.44 35.31 35.54 1813833
20081210 35.22 38.35 35.22 38.21 2052372
20081211 37.83 39.29 37.76 38.54 1823748
20081212 37.82 39.14 37.68 39.08 1454916
20081215 39.03 39.64 38.38 38.71 1253936
20081216 38.94 40.23 38.62 40.12 1527702
20081217 39.93 40.08 38.84 39.50 2091682
20081218 39.49 39.96 39.13 39.40 1883703
20081219 39.57 40.45 39.20 39.61 1614603
20081222 39.77 39.77 38.58 39.20 1219992
20081223 39.81 39.81 38.84 39.13 1039775
20081224 39.73 40.48 39.21 40.22 495975
20081226 40.44 40.62 39.69 40.33 657179
20081229 40.26 40.70 40.02 40.52 1101831
20081230 40.88 41.46 40.64 41.22 1086317
20081231 41.36 42.24 41.34 41.94 1242271
20090102 41.76 42.71 41.36 42.45 923947
20090105 42.25 42.76 41.10 41.53 2043041
20090106 41.47 42.31 38.50 39.20 2961855
20090107 38.72 39.51 38.30 38.61 1750961
20090108 38.42 38.96 36.55 37.84 2596406
20090109 37.76 37.96 37.05 37.58 1333371
20090112 37.60 37.98 36.86 37.59 1246471
20090113 37.58 37.76 36.72 37.34 1687040
20090114 36.78 36.78 35.60 36.04 1225358
20090115 35.84 36.06 35.09 36.01 3450248
20090116 36.39 36.78 35.93 36.17 2347485
20090120 36.40 36.61 35.60 35.86 2000698
20090121 35.86 36.92 35.79 36.80 2133091
20090122 36.20 36.97 35.82 36.85 2530618
20090123 36.08 36.83 35.52 36.43 1331155
20090126 36.79 37.34 35.95 36.07 2172400
20090127 36.49 36.49 35.23 35.72 1729032
20090128 36.08 36.26 35.33 35.77 1726232
20090129 35.78 35.78 34.81 35.08 1241338
20090130 35.02 35.32 34.39 34.52 2472178
20090202 34.52 34.87 33.27 34.25 3352033
20090203 34.32 35.69 34.11 35.44 1451650
20090204 35.36 35.67 34.10 34.27 1559313
20090205 34.22 34.66 33.91 34.23 1909948
20090206 34.32 35.42 34.05 35.30 2542515
20090209 35.51 35.52 34.46 34.72 2590923
20090210 34.01 34.09 31.45 31.98 6175897
20090211 33.01 33.82 32.59 33.55 3139622
20090212 32.65 34.15 32.49 33.97 3050039
20090213 34.03 34.03 33.27 33.30 2264317
20090217 32.35 32.95 32.15 32.30 2560945
20090218 32.33 32.45 32.05 32.29 2300943
20090219 32.14 32.53 31.52 31.64 2323339
20090220 30.97 31.46 30.61 30.95 2358333
20090223 31.15 31.55 30.41 30.44 1460515
20090224 30.35 31.03 30.25 30.90 2375013
20090225 30.81 31.07 30.38 30.64 1709113
20090226 30.99 31.15 30.42 30.55 2526666
20090227 30.32 30.90 30.02 30.37 3595587
20090302 30.41 31.28 30.32 30.46 2422500
20090303 31.06 31.47 30.40 30.62 2842876
20090304 31.14 31.18 30.08 30.22 2717831
20090305 29.60 29.98 28.49 28.97 3970028
20090306 29.60 29.87 28.76 29.40 1704125
20090309 29.23 29.37 28.24 28.41 1735676
20090310 28.47 28.94 28.17 28.28 2807381
20090311 28.05 28.62 27.77 28.37 4506982
20090312 28.33 28.61 27.55 27.67 3333779
20090313 27.71 28.14 26.84 27.31 5125599
20090316 27.53 27.84 26.91 27.10 3106539
20090317 27.04 27.32 26.52 27.15 2648116
20090318 27.28 29.08 27.04 28.57 4782477
20090319 28.72 28.76 28.28 28.45 2638952
20090320 28.45 28.88 27.89 28.52 2452659
20090323 28.73 30.15 28.69 30.15 3293876
20090324 29.85 30.60 29.66 30.33 2571325
20090325 30.71 30.72 29.66 30.28 1750408
20090326 30.41 30.67 29.81 30.57 1830215
20090327 30.36 30.60 29.83 30.49 1646242
20090330 30.01 30.16 28.93 29.53 1474913
20090331 29.59 30.06 29.41 29.55 1627334
20090401 29.35 30.06 28.81 29.91 1982288
20090402 30.27 31.57 30.00 31.09 1996208
20090403 31.15 31.66 31.01 31.23 1635570
20090406 31.10 31.13 30.33 30.49 1566551
20090407 30.28 30.82 30.03 30.21 1073560
20090408 30.24 30.30 29.47 29.75 1472013
20090409 30.15 30.71 29.79 30.58 2080886
20090413 30.07 30.46 29.54 30.07 1313792
20090414 29.93 30.72 29.65 30.35 2976622
20090415 30.00 31.27 29.95 30.86 2523998
20090416 30.94 32.15 30.94 31.99 2310794
20090417 32.00 33.70 32.00 33.09 3704857
20090420 32.80 33.32 31.92 31.94 1562144
20090421 31.60 32.39 31.42 32.05 1091076
20090422 31.91 32.09 31.37 31.70 1439534
20090423 31.66 31.88 30.97 31.42 1516092
20090424 31.42 32.07 31.30 31.96 1371907
20090427 31.71 32.03 31.47 31.66 1435010
20090428 31.35 31.79 31.22 31.42 1747856
20090429 31.71 31.86 31.38 31.66 2169973
20090430 31.92 33.42 31.84 32.97 2534554
20090501 33.04 33.66 32.71 33.66 1470273
20090504 33.56 33.71 33.04 33.19 2081698
20090505 35.26 37.41 34.93 36.35 5694684
20090506 36.47 36.79 35.28 36.22 1977300
20090507 36.43 36.43 35.65 35.83 1539872
20090508 36.11 36.72 35.97 36.21 1871162
20090511 35.83 36.50 35.73 36.20 1506813
20090512 36.30 36.71 35.79 36.41 1483033
20090513 36.18 36.47 35.81 35.85 1691481
20090514 35.95 36.66 35.86 36.22 1641602
20090515 36.21 36.60 36.05 36.17 1580819
20090518 36.44 37.29 36.26 37.29 2507178
20090519 37.33 37.93 36.96 37.46 2118701
20090520 37.64 37.83 37.13 37.49 2775482
20090521 37.18 37.73 36.86 37.47 1557852
20090522 37.52 37.80 37.22 37.55 982038
20090526 37.51 38.72 37.33 38.72 2472727
20090527 38.81 38.98 38.32 38.38 1979656
20090528 38.57 38.86 38.16 38.73 1322347
20090529 38.58 39.24 38.07 38.13 3847164
20090601 38.51 39.30 38.02 38.68 4380556
20090602 38.70 40.25 38.68 40.16 2349096
20090603 40.02 40.57 39.68 40.24 1840971
20090604 40.35 40.65 40.01 40.03 1925197
20090605 40.12 40.54 39.46 39.65 1498529
20090608 39.28 39.87 39.02 39.29 1808781
20090609 39.32 39.49 38.72 38.75 2276639
20090610 38.88 39.31 38.57 38.88 1557372
20090611 38.89 39.15 38.71 38.74 1602023
20090612 38.66 39.04 38.52 38.94 1228430
20090615 38.66 38.98 38.14 38.32 1114551
20090616 38.48 38.57 37.24 37.42 1570294
20090617 37.49 37.81 36.90 37.01 2118917
20090618 37.11 37.81 36.73 37.66 1252313
20090619 37.93 37.93 37.10 37.29 1519182
20090622 36.97 37.33 36.23 36.41 1409688
20090623 36.41 36.93 36.07 36.50 1261428
20090624 36.65 36.84 36.19 36.39 1374729
20090625 36.24 36.97 36.00 36.92 1205469
20090626 36.92 37.16 36.51 36.96 1800012
20090629 37.16 37.16 36.40 36.86 891410
20090630 36.93 37.03 36.27 36.69 1355576
20090701 36.92 38.10 36.78 37.72 1561987
20090702 37.38 37.84 37.27 37.59 1625907
20090706 37.41 38.01 37.17 37.96 862335
20090707 37.93 37.94 37.20 37.24 1160818
20090708 37.37 37.39 36.59 36.96 994789
20090709 37.14 37.33 36.80 36.97 1070362
20090710 36.71 36.84 36.12 36.28 710728
20090713 36.29 37.14 36.19 37.10 822876
20090714 36.99 37.28 36.68 37.03 1042094
20090715 37.24 38.01 37.00 38.01 1198431
20090716 37.87 38.16 37.67 37.99 734958
20090717 38.12 38.14 37.75 38.01 1140627
20090720 38.21 38.41 37.62 37.92 1504068
20090721 38.07 38.29 37.57 37.88 891987
20090722 37.82 38.59 37.73 38.29 1288541
20090723 38.23 39.29 38.23 38.94 1708633
20090724 38.95 39.08 38.46 38.92 935600
20090727 38.98 39.10 38.41 38.92 675307
20090728 38.83 39.08 38.20 38.53 1179278
20090729 38.42 38.92 38.33 38.75 1357307
20090730 38.98 39.22 38.89 38.93 1518259
20090731 38.98 39.41 38.86 39.18 2198643
20090803 40.30 41.36 39.11 41.18 4331867
20090804 41.15 41.18 40.42 40.64 2130685
20090805 40.58 40.93 40.10 40.17 1297195
20090806 40.39 40.65 39.31 39.35 1649905
20090807 39.74 39.76 39.22 39.37 1094591
20090810 39.41 40.16 39.23 39.69 1652444
20090811 39.35 39.94 39.35 39.72 1043017
20090812 39.73 40.29 39.45 39.99 850567
20090813 40.35 40.35 39.47 39.68 922216
20090814 39.91 40.49 39.44 39.54 1117321
20090817 39.49 39.73 39.11 39.62 815261
20090818 39.59 39.73 39.42 39.57 523931
20090819 39.32 39.73 39.31 39.63 829683
20090820 39.60 39.69 39.40 39.62 558199
20090821 39.89 40.38 39.68 40.13 973906
20090824 40.14 40.14 39.75 39.93 667692
20090825 40.02 40.20 39.70 39.84 854720
20090826 39.70 40.32 39.63 40.15 1575025
20090827 40.20 40.63 39.88 40.49 1272340
20090828 40.64 40.82 40.36 40.66 1074918
20090831 40.43 41.34 40.30 41.28 1462072
20090901 41.18 41.98 40.84 40.96 2635700
20090902 40.97 41.65 40.71 41.04 2365278
20090903 40.90 41.82 40.63 41.72 2308347
20090904 41.50 42.14 41.50 42.02 1868968
20090908 42.07 42.38 41.71 42.34 1825351
20090909 42.25 42.99 41.86 42.82 1748678
20090910 42.66 43.34 42.52 43.25 3424356
20090911 43.18 43.18 42.42 42.93 1535990
20090914 42.84 43.46 42.73 43.30 2095085
20090915 43.27 43.35 43.00 43.13 1679236
20090916 43.14 43.25 42.84 42.91 2108744
20090917 42.81 43.00 42.15 42.51 2405681
20090918 42.47 42.78 41.64 41.64 3621434
20090921 41.44 41.71 41.10 41.63 1249498
20090922 41.60 41.74 41.16 41.55 1018905
20090923 41.82 42.55 41.51 41.91 1391367
20090924 42.09 42.12 41.53 41.91 1426490
20090925 41.75 41.99 41.47 41.72 1402730
20090928 41.74 42.55 41.60 42.21 890466
20090929 42.25 42.73 42.11 42.39 925588
20090930 42.42 42.59 41.58 42.41 1351309
20091001 42.14 42.76 41.68 42.29 2229378
20091002 42.11 42.17 40.95 41.58 2214227
20091005 41.89 42.38 41.13 42.32 1505344
20091006 42.46 43.22 42.34 42.98 1346603
20091007 42.98 43.44 42.48 43.34 1541500
20091008 43.42 43.50 43.00 43.19 986192
20091009 43.04 43.39 42.99 43.33 792099
20091012 43.25 43.58 43.25 43.49 1330878
20091013 43.41 44.06 43.39 43.95 1298624
20091014 44.28 44.38 43.61 43.85 2239593
20091015 43.29 44.18 43.26 43.75 2239020
20091016 43.54 43.94 43.47 43.52 2204012
20091019 43.59 43.92 43.49 43.81 1314464
20091020 43.76 43.99 43.69 43.81 1567325
20091021 43.63 44.53 43.50 43.55 1823400
20091022 43.55 44.18 43.35 43.99 1067113
20091023 44.08 44.26 43.33 43.77 1148607
20091026 43.84 44.51 43.61 43.95 1380922
20091027 44.08 44.08 43.26 43.32 1134374
20091028 43.18 43.54 42.38 42.49 1103039
20091029 42.86 43.08 42.27 43.08 1166971
20091030 43.10 43.13 42.29 42.66 1087084
20091102 42.83 43.78 42.52 43.32 1288639
20091103 43.13 43.26 42.23 43.04 1542303
20091104 43.81 43.90 39.02 39.36 6844465
20091105 39.31 39.60 38.11 38.22 5148586
20091106 38.14 38.62 38.04 38.20 2028857
20091109 38.50 39.21 38.42 39.18 1848766
20091110 39.15 39.21 38.90 39.06 1226198
20091111 39.16 40.34 39.10 40.20 2317988
20091112 40.29 40.37 39.61 39.68 1786900
20091113 39.77 40.31 39.68 39.80 1234347
20091116 39.97 40.70 39.88 40.35 1033941
20091117 40.24 40.52 39.88 40.16 1023381
20091118 40.10 40.32 39.82 40.10 932246
20091119 39.82 40.11 39.15 39.83 1352112
20091120 39.84 39.93 39.55 39.70 862000
20091123 40.07 40.29 39.74 39.90 981486
20091124 40.12 40.41 39.86 40.06 946478
20091125 40.16 40.21 39.76 39.95 706896
20091127 39.42 39.62 38.56 39.42 480132
20091130 39.57 39.80 39.21 39.59 1014043
20091201 39.87 40.16 39.58 39.94 1400432
20091202 39.87 40.09 39.46 39.95 860241
20091203 40.08 40.10 39.56 39.64 650148
20091204 39.94 40.26 39.59 40.04 1436856
20091207 39.94 40.29 39.74 40.04 961748
20091208 39.84 40.01 39.24 39.50 1159624
20091209 39.57 40.01 39.29 39.95 1292874
20091210 40.14 40.39 39.59 39.75 926124
20091211 39.88 39.99 39.42 39.46 1007649
20091214 39.53 39.67 39.15 39.17 1609270
20091215 39.22 39.40 38.39 38.58 2118746
20091216 38.75 38.95 38.32 38.36 1453755
20091217 38.32 38.32 37.80 37.80 2622285
20091218 37.80 38.07 37.55 38.04 1209978
20091221 38.20 38.40 38.13 38.33 613610
20091222 38.40 38.72 38.23 38.65 1054920
20091223 38.75 39.14 38.55 39.03 983557
20091224 39.03 39.19 38.95 39.10 441653
20091228 39.23 39.44 38.94 39.40 900661
20091229 39.46 39.64 39.25 39.45 598538
20091230 39.16 39.58 39.03 39.58 641698
20091231 39.65 39.89 39.53 39.55 695706
20100104 39.91 40.35 39.74 40.22 1487096
20100105 40.19 40.19 39.52 39.74 1155400
20100106 39.84 40.02 39.52 39.69 832609
20100107 39.59 39.59 38.96 39.03 1418701
20100108 38.94 39.04 38.68 38.97 1287964
20100111 39.17 39.54 39.02 39.42 931947
20100112 39.36 39.67 39.10 39.56 802465
20100113 39.52 39.92 39.25 39.72 827928
20100114 39.61 40.04 39.60 39.93 948275
20100115 39.78 40.18 39.49 39.57 1279857
20100119 39.39 39.50 38.74 39.04 2081866
20100120 38.75 38.85 37.90 38.33 1581410
20100121 38.41 38.71 37.88 37.97 1588375
20100122 37.99 38.26 37.66 37.68 1017012
20100125 37.94 37.99 37.45 37.48 1045786
20100126 37.30 37.75 37.12 37.58 1229846
20100127 37.58 37.66 37.29 37.55 1166475
20100128 37.60 37.69 37.14 37.19 772436
20100129 37.24 37.35 36.66 36.78 1563255
20100201 36.92 37.41 36.85 37.22 1161451
20100202 37.18 37.26 36.78 37.09 1584150
20100203 36.96 37.41 36.85 37.35 1038250
20100204 37.15 37.19 35.36 35.41 2441422
20100205 35.55 36.24 35.41 36.10 1958093
20100208 36.10 36.62 36.00 36.18 1385931
20100209 36.35 36.46 34.82 35.01 4278826
20100210 35.13 35.40 34.04 34.16 2811826
20100211 34.12 34.60 33.67 34.54 3451013
20100212 34.33 34.33 33.81 34.07 2734069
20100216 34.23 35.00 34.06 34.93 2511530
20100217 35.12 35.58 35.01 35.44 2105045
20100218 35.32 35.77 35.25 35.59 1789562
20100219 35.58 36.32 35.43 36.00 1888214
20100222 35.86 36.42 35.66 36.21 1546927
20100223 36.16 36.21 35.57 35.79 1449416
20100224 35.94 36.20 35.71 36.10 1196061
20100225 35.70 36.01 35.38 35.99 1581429
20100226 36.03 36.03 35.26 35.57 2149322
20100301 35.71 36.19 35.47 36.19 1351002
20100302 36.31 36.55 36.08 36.18 1459632
20100303 36.28 36.48 36.08 36.40 2411191
20100304 36.57 37.19 36.47 37.16 1820936
20100305 37.41 37.71 37.21 37.71 1935922
20100308 37.64 37.81 37.20 37.61 1431141
20100309 37.49 37.93 37.34 37.83 2942080
20100310 37.89 37.99 37.55 37.89 1515706
20100311 37.88 38.01 37.53 38.00 893668
20100312 38.08 38.08 37.78 38.01 842702
20100315 38.01 38.13 37.87 38.00 1049859
20100316 37.96 38.24 37.93 38.18 1360197
20100317 38.22 38.42 38.16 38.29 1295155
20100318 38.32 38.54 38.12 38.16 1267345
20100319 38.20 38.49 37.93 38.20 1609352
20100322 38.06 38.21 37.89 38.01 1343851
20100323 38.00 38.17 37.71 37.88 1357586
20100324 37.86 37.86 37.60 37.71 1422287
20100325 38.18 38.39 37.43 37.58 2287691
20100326 37.59 37.79 37.42 37.54 1764408
20100329 37.09 37.19 36.64 36.76 2405402
20100330 36.87 37.38 36.87 37.12 1637730
20100331 37.11 37.23 36.94 37.05 1200487
20100401 37.28 38.01 37.28 37.97 2493145
20100405 38.13 38.23 37.83 38.03 990039
20100406 37.84 37.90 37.56 37.79 1125911
20100407 37.78 37.99 37.69 37.81 1539089
20100408 37.81 37.98 37.62 37.93 1033854
20100409 37.95 38.44 37.92 38.39 887085
20100412 38.45 38.89 38.38 38.77 1918214
20100413 38.65 39.45 38.54 39.27 2441952
20100414 39.28 39.41 39.02 39.26 1428303
20100415 39.12 39.25 38.79 39.17 1271545
20100416 39.13 39.19 38.47 38.75 1396407
20100419 38.62 38.95 38.22 38.55 1327846
20100420 38.66 38.89 38.57 38.84 973693
20100421 38.82 38.90 38.68 38.75 602400
20100422 38.62 38.83 38.44 38.77 857005
20100423 38.67 38.89 38.38 38.89 855983
20100426 38.90 39.20 38.75 38.77 946337
20100427 38.72 38.76 37.77 37.84 1119781
20100428 37.90 37.99 37.47 37.77 1925366
20100429 38.05 39.56 38.05 39.34 2550809
20100430 39.26 39.64 39.05 39.08 1372342
20100503 39.25 39.64 39.07 39.24 1704815
20100504 38.60 39.25 38.04 38.88 2002326
20100505 38.47 38.89 38.08 38.24 1986207
20100506 38.27 38.27 35.90 37.71 2924599
20100507 37.68 37.70 36.61 36.97 4015776
20100510 38.32 38.38 37.72 37.79 2492918
20100511 37.51 37.85 37.14 37.17 2868184
20100512 37.31 37.56 37.08 37.41 2460000
20100513 37.44 38.27 37.42 37.86 1270977
20100514 37.79 38.27 37.43 37.62 1990407
20100517 37.58 37.96 37.43 37.84 1501971
20100518 38.24 38.90 38.24 38.41 2066800
20100519 38.29 38.44 37.79 37.98 2006072
20100520 37.56 37.56 36.41 36.41 2522204
20100521 35.99 36.90 35.81 36.90 2592467
20100524 36.73 36.91 36.31 36.59 1499815
20100525 35.91 35.92 35.14 35.90 2895200
20100526 35.89 36.43 35.54 35.62 3123764
20100527 36.02 36.34 35.75 36.01 3592611
20100528 36.00 36.74 35.91 36.41 2483229
20100601 35.97 36.56 35.79 35.90 1532347
20100602 36.07 36.99 35.89 36.99 1685209
20100603 36.92 37.36 36.72 37.35 1974251
20100604 36.75 37.21 36.49 36.94 4287933
20100607 37.13 37.84 36.99 37.45 3415624
20100608 37.40 38.13 37.32 38.10 3081378
20100609 38.29 38.76 38.08 38.28 1829505
20100610 38.69 39.17 38.61 38.97 1358629
20100611 38.63 38.75 38.28 38.75 1552751
20100614 38.92 39.23 38.80 39.04 1255706
20100615 39.16 39.34 38.93 39.33 1534714
20100616 39.24 39.51 39.17 39.36 895306
20100617 39.39 39.43 39.05 39.34 738836
20100618 39.43 39.65 39.21 39.52 1295049
20100621 39.83 39.87 38.83 39.02 1045238
20100622 39.01 39.65 39.01 39.15 1168903
20100623 39.11 39.25 38.69 39.17 1070715
20100624 39.08 39.28 38.76 38.93 1000597
20100625 38.86 38.93 38.27 38.50 1552976
20100628 38.48 38.84 38.26 38.69 1347469
20100629 38.40 38.73 37.74 37.98 1433708
20100630 37.98 38.16 37.48 37.58 1210050
20100701 37.69 37.98 37.15 37.87 1444868
20100702 37.87 37.94 37.35 37.42 1120429
20100706 37.87 38.14 37.36 37.73 1105211
20100707 37.90 38.62 37.86 38.60 1308577
20100708 38.82 39.04 38.66 38.99 1111073
20100709 39.05 39.40 39.01 39.17 708174
20100712 39.16 39.45 39.10 39.33 635124
20100713 39.58 39.84 39.50 39.75 743458
20100714 39.60 39.92 39.44 39.52 1472374
20100715 39.54 39.72 39.18 39.68 1059780
20100716 39.63 39.64 38.93 39.00 1090668
20100719 39.12 39.94 38.92 39.48 769499
20100720 39.16 39.79 38.99 39.78 760368
20100721 39.82 40.18 39.63 39.82 1448137
20100722 40.14 40.82 40.08 40.73 1498189
20100723 40.54 41.04 40.53 41.02 671085
20100726 41.01 41.28 40.84 41.23 784492
20100727 41.44 41.65 41.17 41.29 1098447
20100728 41.15 41.20 40.29 40.33 1251648
20100729 40.41 40.59 39.49 39.79 1559064
20100730 39.40 40.13 39.27 39.93 1486916
20100802 40.30 40.96 40.30 40.81 1733458
20100803 40.57 41.59 40.40 41.48 1560304
20100804 41.19 41.81 40.87 41.77 1278816
20100805 41.65 41.67 41.21 41.47 987407
20100806 41.17 41.17 39.99 40.52 1404172
20100809 40.68 40.91 40.61 40.81 1114793
20100810 40.65 41.18 40.44 40.96 844690
20100811 40.52 40.69 40.11 40.47 961366
20100812 40.22 40.61 39.89 40.60 913569
20100813 40.41 40.71 40.30 40.47 965537
20100816 40.43 40.64 39.98 40.50 808955
20100817 40.64 41.59 40.61 41.17 1092472
20100818 41.14 41.35 40.79 41.28 911089
20100819 41.19 41.19 40.42 40.84 678976
20100820 40.54 40.95 40.34 40.73 808955
20100823 40.96 40.96 40.53 40.58 546405
20100824 40.18 40.52 39.94 40.01 966439
20100825 39.86 39.87 39.44 39.58 3094793
20100826 39.70 39.82 38.97 39.13 1111974
20100827 39.42 39.54 38.74 39.11 1366359
20100830 39.01 39.31 38.67 38.70 950671
20100831 38.63 39.09 38.48 38.89 1061342
20100901 39.11 40.03 39.03 39.93 1334771
20100902 39.96 40.01 39.77 39.95 1149386
20100903 40.16 40.23 39.67 39.81 1029194
20100907 39.80 39.82 39.62 39.62 1287948
20100908 39.72 40.13 39.72 39.96 1153754
20100909 40.29 40.36 39.58 39.64 679259
20100910 39.74 39.74 39.32 39.35 939918
20100913 39.51 39.66 39.45 39.60 792842
20100914 39.50 40.04 39.46 39.87 1094835
20100915 39.80 40.31 39.70 40.29 1025273
20100916 40.29 40.49 40.07 40.33 1049580
20100917 40.49 40.68 40.45 40.62 1982217
20100920 40.62 41.01 40.46 41.00 878758
20100921 40.99 41.21 40.61 40.64 1032218
20100922 40.68 41.06 40.58 41.04 1105028
20100923 40.82 41.18 40.63 40.93 876629
20100924 41.16 42.03 41.07 41.86 971618
20100927 41.84 41.91 41.46 41.67 1138296
20100928 41.91 42.18 41.32 42.16 706143
20100929 42.08 42.45 41.98 42.20 692253
20100930 42.44 42.65 41.43 42.16 1044428
20101001 42.50 42.73 42.30 42.66 1082289
20101004 42.65 42.65 42.35 42.49 1057085
20101005 42.68 43.18 42.63 43.15 1296798
20101006 43.18 43.67 43.18 43.63 1797953
20101007 43.71 43.72 43.15 43.49 1015192
20101008 43.67 43.96 43.52 43.89 1141097
20101011 43.87 43.96 43.66 43.90 518069
20101012 43.89 43.89 43.42 43.47 1148378
20101013 43.68 43.89 43.57 43.61 984948
20101014 43.64 44.15 43.41 43.55 919755
20101015 43.87 43.90 43.26 43.49 1430095
20101018 43.56 43.60 42.54 42.66 1735336
20101019 42.40 42.52 41.69 41.93 2336969
20101020 42.02 42.21 41.88 41.97 1081281
20101021 42.13 42.92 41.93 42.53 1499545
20101022 42.56 43.73 42.56 43.32 1536958
20101025 43.57 43.69 43.16 43.31 843025
20101026 43.24 43.24 42.55 42.57 1031994
20101027 42.31 42.38 41.22 41.78 1340931
20101028 41.92 42.03 41.39 41.49 817709
20101029 41.54 42.18 41.54 42.16 1202369
20101101 42.22 42.66 42.11 42.53 1022249
20101102 42.80 43.07 42.04 42.16 1364455
20101103 42.45 44.01 42.17 43.82 2830731
20101104 43.92 44.52 43.64 44.49 1454963
20101105 44.48 45.01 44.45 44.86 1859673
20101108 44.64 45.04 44.55 44.89 774920
20101109 44.96 44.96 44.15 44.29 843249
20101110 44.30 44.50 43.56 43.84 1062350
20101111 43.62 44.20 43.54 44.01 644758
20101112 43.85 43.93 43.30 43.76 988084
20101115 43.93 44.29 43.68 43.79 736275
20101116 43.68 43.68 42.73 42.84 1365015
20101117 42.82 43.15 42.76 42.95 1144345
20101118 43.36 44.17 43.35 43.84 1367143
20101119 43.87 44.15 43.56 43.84 884022
20101122 43.74 44.07 43.40 43.77 991781
20101123 43.44 43.76 42.86 43.74 1728055
20101124 44.04 44.37 43.88 44.28 1253224
20101126 44.07 44.07 43.54 43.71 430048
20101129 43.41 43.41 42.66 43.11 1584641
20101130 42.84 43.10 42.65 42.78 1581856
20101201 43.27 43.55 42.98 43.51 1263079
20101202 43.47 43.88 43.31 43.60 1068939
20101203 43.58 44.41 43.52 44.32 923251
20101206 44.27 44.27 43.91 44.00 717750
20101207 44.20 44.43 43.97 44.27 1054794
20101208 44.36 44.63 44.23 44.61 762303
20101209 44.67 44.67 43.51 43.93 2287577
20101210 44.07 44.29 43.93 44.26 613496
20101213 44.39 44.59 44.12 44.21 561925
20101214 44.22 44.68 44.14 44.66 749160
20101215 44.67 45.49 44.60 45.15 1518702
20101216 45.11 45.67 44.84 45.66 1155149
20101217 45.53 45.81 45.44 45.61 1041762
20101220 45.78 45.78 45.46 45.65 977717
20101221 45.79 45.79 45.22 45.52 731561
20101222 45.57 45.69 45.15 45.67 725324
20101223 45.70 45.89 45.56 45.73 338046
20101227 45.54 45.55 45.15 45.35 614164
20101228 45.34 45.38 44.86 45.17 446199
20101229 45.21 45.35 44.99 45.20 487076
20101230 45.21 45.45 45.02 45.26 538535
20101231 45.21 45.29 45.04 45.06 419801
20110103 45.29 45.29 44.82 44.83 1031960
20110104 44.90 44.94 43.70 43.85 1773657
20110105 43.73 43.77 43.26 43.54 1840710
20110106 43.50 43.53 42.89 43.04 1853407
20110107 43.17 43.18 42.09 42.62 2278109
20110110 42.56 42.60 42.13 42.31 1478271
20110111 42.45 43.00 42.24 42.96 1588094
20110112 43.09 43.21 42.68 42.90 1158936
20110113 42.87 43.09 42.81 43.03 1100126
20110114 42.94 43.00 42.68 42.83 1199146
20110118 42.79 43.54 42.79 43.49 1462677
20110119 43.37 43.71 43.23 43.35 1160496
20110120 43.32 43.53 42.92 43.07 869007
20110121 43.30 43.80 43.09 43.79 1263302
20110124 43.70 43.81 43.39 43.52 775223
20110125 43.53 43.53 43.09 43.17 889168
20110126 43.33 43.65 43.29 43.55 761078
20110127 43.48 43.48 42.51 42.56 1411441
20110128 42.65 42.65 41.69 41.76 1288140
20110131 41.77 42.21 41.65 42.08 1043655
20110201 42.29 42.74 42.24 42.67 1264193
20110202 42.54 42.83 42.48 42.83 969252
20110203 42.70 43.21 42.54 43.15 997877
20110204 43.26 43.26 42.54 42.62 1006565
20110207 42.77 43.29 42.67 43.23 1745923
20110208 43.18 43.46 43.13 43.40 660611
20110209 43.27 43.30 42.63 42.71 1172191
20110210 42.31 42.31 40.60 40.83 4994732
20110211 40.59 41.15 40.41 40.45 2227430
20110214 40.51 40.65 40.18 40.32 1432715
20110215 40.13 40.37 39.96 40.36 1533405
20110216 40.50 40.93 40.36 40.80 1728325
20110217 40.81 41.24 40.71 41.22 1019374
20110218 41.24 41.47 40.82 40.94 2230883
20110222 40.69 40.94 40.55 40.76 1535187
20110223 40.66 41.11 40.57 40.63 1731777
20110224 40.78 40.78 40.29 40.35 1387876
20110225 40.54 40.71 40.30 40.65 722054
20110228 40.75 41.31 40.60 41.31 1201468
20110301 41.40 41.88 40.90 40.91 1943004
20110302 40.90 41.24 40.42 40.42 1828990
20110303 40.50 40.81 40.06 40.31 4654887
20110304 40.37 40.41 39.97 39.97 3091783
20110307 39.80 39.89 39.31 39.33 2574179
20110308 39.36 40.27 39.35 40.20 1596534
20110309 40.06 40.50 39.77 40.44 1015282
20110310 39.95 40.05 39.42 39.51 1554249
20110311 39.55 40.02 39.55 39.84 1038306
20110314 39.71 39.84 39.10 39.37 1243310
20110315 38.57 39.66 38.39 39.37 2464482
20110316 39.25 39.33 38.64 38.73 1882898
20110317 39.22 39.32 38.86 39.05 1841498
20110318 39.44 39.70 38.88 39.07 2241213
20110321 39.47 40.17 39.47 40.11 1391529
20110322 40.08 40.20 39.93 39.98 1437356
20110323 39.97 40.13 39.75 40.01 890862
20110324 40.13 40.16 39.86 39.88 1198922
20110325 39.86 40.80 39.86 40.76 1367619
20110328 40.90 40.98 40.70 40.78 1386437
20110329 40.70 41.88 40.63 41.85 2246526
20110330 42.00 42.47 41.83 42.42 1756486
20110331 42.46 42.58 42.30 42.36 988272
20110401 42.45 42.97 42.43 42.68 1245192
20110404 42.87 43.00 42.62 42.66 1142136
20110405 42.66 42.88 42.56 42.62 769320
20110406 42.78 43.17 42.76 42.99 736444
20110407 42.89 43.25 42.75 42.94 1090110
20110408 43.00 43.00 42.13 42.26 1373154
20110411 42.33 42.78 42.31 42.41 943552
20110412 42.25 42.72 42.10 42.13 935471
20110413 42.27 42.73 42.21 42.21 920971
20110414 42.07 42.73 42.07 42.70 648222
20110415 42.90 43.27 42.69 43.24 1018381
20110418 42.92 43.21 42.75 43.15 1438463
20110419 43.15 43.53 43.09 43.49 1237665
20110420 43.90 43.98 42.95 43.03 1519380
20110421 43.17 43.40 43.08 43.39 1292348
20110425 43.36 43.47 43.19 43.35 673349
20110426 43.53 44.09 43.49 44.05 880457
20110427 44.26 44.79 44.19 44.62 1071735
20110428 44.54 44.57 44.25 44.49 751720
20110429 44.18 44.28 43.98 44.04 1288252
20110502 44.13 44.16 43.47 43.72 1684978
20110503 42.43 42.84 40.93 41.12 5231932
20110504 41.01 41.14 40.00 40.63 4010650
20110505 40.42 40.75 40.10 40.21 2612479
20110506 40.58 40.75 40.50 40.67 1400274
20110509 40.74 41.42 40.74 41.36 1632398
20110510 41.36 41.75 41.23 41.74 1227149
20110511 41.68 41.79 40.92 41.03 1703021
20110512 41.07 41.42 40.71 41.41 1549710
20110513 41.53 41.80 41.45 41.57 1389979
20110516 41.51 41.73 41.35 41.57 783932
20110517 41.48 41.83 41.45 41.78 1171360
20110518 41.78 41.87 41.59 41.80 803525
20110519 41.96 41.97 41.71 41.92 951633
20110520 41.94 42.12 41.75 42.01 1372268
20110523 41.56 41.78 41.46 41.63 1268991
20110524 41.75 41.86 41.47 41.57 732792
20110525 41.39 41.64 41.22 41.48 1117341
20110526 41.32 41.66 41.32 41.49 1455953
20110527 41.80 42.37 41.77 42.13 1258033
20110531 42.50 42.51 41.99 42.14 2102735
20110601 42.09 42.12 41.63 41.63 1241982
20110602 41.79 41.85 39.85 40.35 3832971
20110603 39.93 40.76 39.88 40.20 1350537
20110606 40.20 40.40 40.04 40.06 587878
20110607 40.26 40.50 40.04 40.19 1023950
20110608 40.06 40.59 40.03 40.47 1346030
20110609 40.48 40.74 40.37 40.70 1173338
20110610 40.52 40.68 40.16 40.23 1281284
20110613 39.99 40.39 39.49 40.26 2076261
20110614 40.49 40.77 40.32 40.69 1247647
20110615 40.50 40.63 39.96 40.16 1258750
20110616 40.21 40.42 40.00 40.19 1196203
20110617 40.47 40.69 40.36 40.61 1510588
20110620 40.31 41.04 40.31 40.66 1044067
20110621 40.93 41.06 40.81 40.86 1389670
20110622 40.76 41.31 40.64 41.14 996139
20110623 40.74 41.05 40.62 41.01 1182022
20110624 41.03 41.16 40.25 40.29 1410226
20110627 40.35 40.79 40.19 40.28 797835
20110628 40.39 40.48 40.35 40.40 970747
20110629 40.50 40.97 40.45 40.73 926007
20110630 40.91 40.96 40.59 40.70 1026698
20110701 40.94 41.30 40.80 41.23 892920
20110705 41.25 41.39 40.95 40.99 1065282
20110706 40.99 41.09 40.77 40.94 841145
20110707 41.13 41.25 40.88 40.98 1482667
20110708 40.71 40.73 40.42 40.53 959534
20110711 40.16 40.28 39.55 39.57 1397805
20110712 39.35 39.85 39.33 39.76 2434726
20110713 39.85 40.19 39.72 40.05 935461
20110714 40.22 40.88 40.21 40.55 1708782
20110715 40.75 40.89 40.44 40.77 1480908
20110718 40.62 40.62 39.95 40.25 1279526
20110719 40.35 40.78 40.19 40.77 1121564
20110720 40.63 41.51 40.55 41.34 1158388
20110721 41.68 42.30 41.50 42.26 1247428
20110722 42.26 42.50 42.06 42.34 1076824
20110725 42.00 42.19 41.82 41.84 668233
20110726 41.83 41.97 41.66 41.67 536323
20110727 41.55 41.81 41.28 41.34 871924
20110728 41.36 41.59 41.12 41.17 1105624
20110729 40.86 41.28 40.74 40.98 1036482
20110801 41.23 41.37 40.33 40.60 1283373
20110802 39.73 40.45 39.58 40.33 4081950
20110803 39.76 40.40 39.66 40.21 2641715
20110804 39.72 40.07 38.17 38.20 2516400
20110805 38.58 39.18 37.83 38.69 2639956
20110808 38.21 38.47 37.09 37.09 3147809
20110809 37.59 39.15 36.86 39.13 3314125
20110810 38.48 38.63 37.08 37.21 2892673
20110811 37.41 39.04 37.05 38.67 2256538
20110812 38.92 39.57 38.67 39.35 2790003
20110815 39.63 40.36 39.44 40.29 1273370
20110816 39.76 40.52 39.69 40.12 1176086
20110817 40.41 40.62 40.06 40.26 1037031
20110818 39.53 39.66 38.91 39.49 1403301
20110819 39.01 39.99 38.95 39.00 1645466
20110822 39.65 39.75 39.04 39.14 2025696
20110823 39.26 39.45 38.91 39.44 1774627
20110824 39.14 39.39 38.86 39.24 2178931
20110825 39.36 39.41 38.65 38.72 1417921
20110826 38.62 39.19 37.76 38.82 1701747
20110829 39.28 39.72 39.20 39.69 1856782
20110830 39.69 40.05 39.43 39.79 1298514
20110831 39.92 40.28 39.83 40.10 1523043
20110901 40.18 40.27 39.58 39.64 1119589
20110902 39.12 39.44 39.06 39.10 1044092
20110906 38.11 38.84 38.06 38.75 1558173
20110907 39.10 39.39 38.91 39.28 1175449
20110908 39.01 39.39 38.89 38.94 1203706
20110909 38.52 38.70 38.23 38.31 1245491
20110912 37.92 38.30 37.50 38.03 1455510
20110913 38.13 38.40 37.80 38.35 1024672
20110914 38.44 38.95 37.96 38.56 1451800
20110915 38.99 39.34 38.69 39.22 1042019
20110916 39.30 39.57 39.13 39.24 1784666
20110919 38.72 38.89 38.51 38.72 1236109
20110920 38.93 39.34 38.83 38.84 1323171
20110921 38.77 38.82 37.24 37.24 1083804
20110922 36.47 36.59 35.49 36.03 2375555
20110923 35.78 36.28 35.73 35.87 1276149
20110926 36.18 36.50 35.79 36.49 1048456
20110927 37.16 37.70 36.87 37.36 1198142
20110928 37.36 37.57 35.78 35.82 1537444
20110929 36.32 36.94 36.18 36.94 1584467
20110930 36.53 36.78 36.23 36.31 1124608
20111003 36.15 36.48 35.14 35.14 1651891
20111004 34.82 36.25 34.82 36.21 1418307
20111005 36.33 36.77 35.96 36.71 1185159
20111006 36.61 37.78 36.61 37.74 1515624
20111007 37.86 38.12 37.32 37.59 1219416
20111010 38.16 38.65 38.04 38.65 801561
20111011 38.46 38.61 38.22 38.51 1065257
20111012 38.75 38.79 38.37 38.39 884478
20111013 38.23 38.45 37.61 38.29 1058166
20111014 38.71 38.74 38.07 38.29 795015
20111017 38.29 38.41 37.64 37.74 987905
20111018 37.61 38.80 37.38 38.42 1023908
20111019 38.37 38.37 37.51 37.72 1163666
20111020 37.68 38.03 36.99 37.47 1801468
20111021 37.85 38.23 37.80 38.22 1089914
20111024 38.14 38.46 38.07 38.31 864403
20111025 38.15 38.31 37.71 37.98 1057402
20111026 38.39 38.50 37.87 38.41 1317716
20111027 39.21 39.21 38.39 38.54 2122660
20111028 38.64 39.46 38.64 39.38 2081529
20111031 39.06 39.41 38.81 38.81 1481803
20111101 37.92 38.22 36.96 36.97 1655491
20111102 36.47 37.25 35.06 35.75 3528310
20111103 36.06 36.22 35.66 35.88 2049453
20111104 35.66 36.18 35.53 35.63 2099858
20111107 35.70 36.39 35.57 36.32 1361247
20111108 36.53 36.84 36.18 36.84 1599741
20111109 36.27 36.52 36.19 36.32 1740153
20111110 36.63 36.75 36.02 36.70 1135082
20111111 37.03 37.60 37.03 37.60 1072349
20111114 37.39 37.39 36.93 37.31 1006016
20111115 37.16 37.58 37.06 37.50 764904
20111116 37.18 37.22 36.46 36.46 2257071
20111117 36.41 36.47 35.90 36.19 1318480
20111118 36.46 36.47 35.97 36.27 1176867
20111121 35.88 35.88 35.20 35.55 1263602
20111122 35.59 35.69 35.23 35.48 884260
20111123 35.07 35.26 34.87 34.98 793161
20111125 34.97 35.16 34.82 34.83 462259
20111128 35.64 35.93 35.42 35.81 945400
20111129 35.87 36.56 35.63 36.51 1826000
20111130 37.50 37.53 37.06 37.52 1519197
20111201 37.45 37.57 36.99 37.21 1437736
20111202 37.41 37.50 37.20 37.45 1229378
20111205 37.74 37.93 37.42 37.75 991594
20111206 37.65 38.36 37.48 38.24 1113082
20111207 38.11 38.44 37.93 38.30 1290933
20111208 38.11 38.14 37.66 37.91 1328688
20111209 37.96 38.35 37.96 38.27 930580
20111212 37.96 38.13 37.71 38.10 951783
20111213 38.27 38.56 37.41 37.52 2246611
20111214 37.41 37.90 37.34 37.66 1758062
20111215 38.05 38.84 38.02 38.78 2175860
20111216 38.93 39.51 38.93 39.42 2600041
20111219 39.46 39.58 38.63 38.68 1204279
20111220 39.21 39.84 39.18 39.69 1261508
20111221 39.56 40.15 39.36 40.13 1179506
20111222 40.21 40.30 39.89 40.21 772418
20111223 40.39 40.73 40.30 40.67 649632
20111227 40.56 40.80 40.49 40.70 448413
20111228 40.72 40.75 40.03 40.10 687495
20111229 40.25 40.52 40.21 40.42 464965
20111230 40.37 40.56 40.21 40.25 503045
20120103 40.76 40.83 40.31 40.34 874650
20120104 40.27 40.32 39.82 39.98 792323
20120105 39.83 40.15 39.17 40.12 1210121
20120106 40.06 40.39 39.94 40.27 1044603
20120109 40.36 40.56 40.16 40.46 742776
20120110 40.75 41.45 40.75 41.28 1126929
20120111 41.13 41.49 41.04 41.46 999275
20120112 41.55 41.65 41.31 41.32 1151270
20120113 41.01 41.24 40.58 40.62 1045685
20120117 40.97 41.09 40.30 40.32 1401387
20120118 40.31 40.52 40.06 40.51 1171068
20120119 40.46 40.49 40.21 40.25 1465214
20120120 40.32 40.76 40.29 40.67 1172041
20120123 40.56 40.83 40.41 40.67 1065482
20120124 39.80 40.39 39.50 39.60 1698995
20120125 39.51 39.85 39.42 39.74 1249608
20120126 39.89 40.15 39.63 39.91 953190
20120127 39.86 39.86 39.35 39.64 881898
20120130 39.48 39.59 39.17 39.32 684899
20120131 39.43 39.69 39.17 39.65 990729
20120201 39.97 40.70 39.95 40.45 970390
20120202 40.55 40.66 39.95 40.14 885035
20120203 40.48 40.83 40.42 40.61 961736
20120206 40.50 40.59 40.17 40.31 641951
20120207 40.17 40.76 40.17 40.64 860802
20120208 40.60 40.71 40.30 40.39 649632
20120209 40.41 40.62 40.27 40.58 862641
20120210 40.30 40.39 39.91 39.91 1075110
20120213 40.15 40.49 40.13 40.46 1170310
20120214 40.44 40.69 40.28 40.69 936205
20120215 40.76 41.17 40.54 40.54 1091013
20120216 41.83 42.51 41.37 41.69 3368888
20120217 41.68 42.15 41.37 41.99 1783268
20120221 42.12 42.12 41.34 41.46 1101290
20120222 41.37 41.54 40.99 41.05 1451475
20120223 40.87 41.15 40.75 41.04 778801
20120224 41.12 41.17 40.56 40.60 921600
20120227 40.62 40.75 40.45 40.52 891850
20120228 40.59 40.86 40.48 40.67 987050
20120229 40.64 40.84 40.53 40.62 1580536
20120301 40.58 40.88 40.41 40.71 1323093
20120302 40.70 40.84 40.55 40.60 866454
20120305 40.51 40.79 40.20 40.35 1384200
20120306 40.15 40.27 39.15 39.15 1869513
20120307 39.32 39.41 39.07 39.21 1559252
20120308 39.52 39.79 39.38 39.72 1418029
20120309 39.86 39.91 39.62 39.82 986735
20120312 39.85 39.90 39.56 39.83 909626
20120313 39.95 40.05 39.79 39.93 1161465
20120314 39.92 40.22 39.86 39.99 1017450
20120315 40.01 40.05 39.86 39.92 841968
20120316 39.93 40.22 39.92 40.14 1323737
20120319 40.02 40.37 39.93 40.33 947644
20120320 40.10 40.31 39.95 39.97 1041828
20120321 40.07 40.25 39.95 40.13 689684
20120322 39.95 40.51 39.92 40.50 1008536
20120323 40.47 40.96 40.33 40.93 1245662
20120326 40.98 41.66 40.94 41.65 1532189
20120327 41.66 42.28 41.51 42.13 2137676
20120328 42.11 42.21 41.69 41.92 1652578
20120329 41.78 42.06 41.73 41.89 2154322
20120330 42.13 42.23 41.90 42.13 1559360
20120402 42.09 42.62 42.05 42.52 1257905
20120403 42.50 42.76 40.08 40.21 6651227
20120404 39.93 39.99 38.86 38.96 3747618
20120405 38.70 38.75 37.99 38.43 3994302
20120409 38.05 38.45 37.85 38.34 2408309
20120410 38.26 38.37 37.95 38.06 2179452
20120411 38.36 38.46 37.80 37.99 2139502
20120412 37.95 38.07 37.90 38.01 3053853
20120413 37.98 38.37 37.94 38.12 1730975
20120416 38.22 38.34 37.96 38.07 1370883
20120417 38.09 38.28 38.00 38.16 2135743
20120418 38.09 38.44 37.99 38.36 1360466
20120419 38.42 38.61 38.32 38.42 1643986
20120420 38.48 38.58 38.31 38.46 1756964
20120423 38.18 38.32 38.14 38.19 1229768
20120424 38.33 38.66 38.29 38.66 1540566
20120425 38.86 39.00 38.41 38.44 1016913
20120426 38.44 38.84 38.33 38.78 931857
20120427 38.78 39.07 38.55 38.63 1126455
20120430 38.64 38.75 38.42 38.72 1388281
20120501 38.74 39.37 38.66 39.05 1742251
20120502 38.88 39.33 38.69 39.22 1574287
20120503 39.23 40.09 39.23 39.55 1687481
20120504 39.29 39.41 39.06 39.11 1351230
20120507 39.21 39.35 38.83 39.15 1621863
20120508 38.80 38.94 37.62 38.58 3001875
20120509 38.11 38.66 37.92 38.16 2128870
20120510 38.34 38.64 38.21 38.28 905223
20120511 38.14 38.74 37.92 38.48 1190247
20120514 38.14 38.20 37.80 38.11 1021209
20120515 38.03 38.04 37.64 37.67 1145141
20120516 37.71 37.83 37.38 37.40 1004885
20120517 37.28 37.42 37.10 37.24 1928258
20120518 37.35 37.36 36.87 37.10 1696072
20120521 37.17 37.32 36.91 37.07 1123663
20120522 37.17 37.39 37.04 37.23 1112708
20120523 37.11 37.12 36.19 36.55 1342531
20120524 36.56 36.81 36.31 36.79 1145893
20120525 36.49 37.07 36.49 37.04 811039
20120529 37.13 37.32 36.75 36.87 1267570
20120530 36.84 36.85 36.52 36.59 1223559
20120531 36.57 36.62 36.07 36.09 1774618
20120601 35.74 36.06 35.63 35.98 1731155
20120604 36.20 36.21 35.68 35.93 1051839
20120605 35.86 36.00 35.73 35.95 911544
20120606 36.14 36.43 36.08 36.43 1337328
20120607 36.66 36.79 36.32 36.37 2038483
20120608 36.45 36.60 36.23 36.59 1184570
20120611 36.78 36.79 36.09 36.13 1336157
20120612 36.39 36.95 36.21 36.29 979401
20120613 36.26 36.53 36.16 36.33 628078
20120614 36.47 37.10 36.40 36.97 885019
20120615 37.01 37.23 36.96 37.01 868614
20120618 36.86 37.38 36.86 37.13 544987
20120619 37.27 37.62 37.04 37.20 975992
20120620 37.13 37.44 36.94 37.24 853380
20120621 37.25 37.52 36.39 36.41 1164117
20120622 36.66 36.71 36.38 36.57 1123850
20120625 36.40 36.89 36.38 36.73 869253
20120626 36.87 37.16 36.68 36.98 873620
20120627 37.13 37.42 37.07 37.30 851676
20120628 37.19 37.36 36.92 37.32 930079
20120629 37.93 39.13 37.68 39.06 1872302
20120702 39.28 39.28 38.35 38.93 1262334
20120703 38.96 39.21 38.73 39.12 652898
20120705 38.93 39.08 38.69 38.86 673991
20120706 38.69 38.83 38.43 38.49 779771
20120709 38.49 38.56 37.77 37.89 1103823
20120710 38.14 38.30 37.51 37.62 878627
20120711 37.55 38.07 37.44 37.99 1047897
20120712 37.88 38.29 37.72 38.23 934553
20120713 38.30 38.84 38.18 38.36 1218339
20120716 38.25 38.39 38.04 38.25 941158
20120717 38.29 38.58 38.11 38.41 554255
20120718 38.33 39.02 38.30 38.94 1067817
20120719 38.96 39.00 38.70 38.84 586213
20120720 38.69 39.00 38.47 38.81 760064
20120723 38.38 38.41 38.08 38.27 710209
20120724 38.25 38.35 37.77 38.01 1157193
20120725 38.17 38.23 37.66 37.76 694124
20120726 38.30 38.94 38.05 38.77 1811369
20120727 38.94 39.78 38.94 39.69 1223239
20120730 39.66 40.07 39.59 39.98 831649
20120731 40.01 40.01 39.50 39.73 1042251
20120801 39.86 40.25 39.50 40.20 1559861
20120802 39.93 39.94 38.60 38.60 1302494
20120803 39.20 39.57 38.97 39.50 1115541
20120806 39.69 40.05 39.50 39.73 1323160
20120807 40.05 40.44 38.35 40.29 2612872
20120808 40.37 41.52 40.30 41.27 2328234
20120809 41.38 41.42 40.89 41.33 1029681
20120810 41.11 41.51 40.92 41.46 728638
20120813 41.38 41.40 40.86 41.00 930186
20120814 41.06 41.15 40.62 40.77 2537238
20120815 40.74 41.40 40.56 41.13 823021
20120816 41.07 41.57 41.05 41.56 1072398
20120817 41.42 41.65 41.37 41.61 938069
20120820 41.62 41.62 41.18 41.53 1134503
20120821 41.61 41.76 41.43 41.54 1306542
20120822 41.54 41.62 41.22 41.42 1970306
20120823 41.33 41.52 41.33 41.43 1092745
20120824 41.38 41.63 41.27 41.56 1162626
20120827 41.58 41.80 41.45 41.63 951597
20120828 41.60 41.85 41.38 41.51 1015087
20120829 41.44 42.13 41.30 41.68 1394065
20120830 41.61 41.61 41.00 41.60 1410986
20120831 41.79 42.36 41.72 42.12 1056918
20120904 42.20 42.50 41.89 42.10 1125870
20120905 42.17 42.44 41.90 42.43 1412361
20120906 42.55 43.25 42.52 43.24 1356733
20120907 43.24 43.45 42.87 43.06 744199
20120910 42.82 43.02 42.72 42.75 864232
20120911 42.73 42.94 42.66 42.88 1203071
20120912 42.96 42.98 42.69 42.80 999281
20120913 42.87 43.50 42.70 43.50 1220521
20120914 43.45 43.83 43.08 43.37 1305336
20120917 43.33 43.41 43.00 43.16 840331
20120918 43.06 43.40 42.97 43.35 1153155
20120919 43.44 43.48 43.20 43.29 1011337
20120920 43.20 43.34 43.10 43.17 1026143
20120921 43.21 43.35 43.09 43.12 1085789
20120924 42.88 43.06 42.83 42.83 863597
20120925 43.02 43.16 42.72 42.72 902832
20120926 42.72 43.05 42.63 42.66 637281
20120927 42.90 42.99 42.62 42.88 1140781
20120928 42.80 42.83 42.22 42.60 1175892
20121001 42.26 42.40 40.33 40.49 3826435
20121002 40.74 41.02 40.62 40.92 2289283
20121003 40.97 41.48 40.96 41.41 1232471
20121004 41.61 42.20 41.48 42.17 1886567
20121005 42.48 42.55 42.15 42.21 2516868
20121008 42.25 42.53 42.14 42.35 1289367
20121009 42.32 42.42 41.87 41.89 1136868
20121010 41.78 42.17 41.75 41.77 1851668
20121011 41.95 42.17 41.80 41.90 759217
20121012 42.01 42.14 41.75 41.79 965333
20121015 41.79 42.17 41.79 42.08 821612
20121016 42.17 42.34 42.01 42.18 967766
20121017 42.31 42.73 42.22 42.72 956027
20121018 42.55 42.55 41.78 42.17 2655196
20121019 42.07 42.13 41.51 41.63 1434358
20121022 41.54 41.79 41.26 41.57 840754
20121023 41.27 41.64 41.10 41.55 1016096
20121024 41.57 41.87 41.08 41.14 838321
20121025 41.42 41.71 41.17 41.42 580808
20121026 41.39 41.43 40.75 41.09 1003723
20121031 41.34 41.49 40.59 40.79 1749403
20121101 40.91 41.09 40.75 40.85 1253728
20121102 41.09 41.33 40.91 40.95 1646185
20121105 40.71 40.90 40.46 40.60 766831
20121106 40.70 41.25 40.61 40.85 2227945
20121107 40.30 40.40 39.18 39.34 2485247
20121108 38.96 39.57 38.67 38.67 1306500
20121109 38.58 39.36 38.56 38.94 1333362
20121112 38.95 38.99 38.45 38.55 1164999
20121113 38.47 38.67 38.17 38.22 855242
20121114 38.34 38.34 37.31 37.44 1927389
20121115 37.41 37.86 37.31 37.54 1288310
20121116 37.57 37.92 37.36 37.66 2656359
20121119 37.97 38.25 37.92 38.09 1257324
20121120 38.14 38.14 37.74 37.97 1210474
20121121 38.02 38.02 37.71 37.90 1281753
20121123 38.07 38.33 37.91 38.31 1121322
20121126 38.27 38.37 38.08 38.29 1600711
20121127 38.22 38.34 37.99 38.04 1080607
20121128 37.98 38.53 37.98 38.46 1377416
20121129 38.49 39.13 38.46 39.13 3158331
20121130 39.12 39.52 38.99 39.52 4998837
20121203 39.71 39.85 39.38 39.58 1553986
20121204 39.68 39.93 39.47 39.79 1620816
20121205 39.78 40.42 39.74 40.41 2091670
20121206 40.40 40.57 40.16 40.51 1501739
20121207 40.56 41.02 40.55 41.00 1130343
20121210 41.44 41.44 40.91 41.37 1145976
20121211 41.35 41.76 41.25 41.59 1061939
20121212 41.54 41.64 40.96 41.09 1515797
20121213 41.24 41.44 40.98 41.13 923873
20121214 41.13 41.16 40.94 41.02 1078516
20121217 41.08 41.62 40.98 41.45 1197174
20121218 41.47 41.93 41.41 41.81 1209973
20121219 41.90 41.94 41.41 41.41 641339
20121220 41.56 41.61 41.27 41.47 777518
20121221 41.08 41.49 41.08 41.33 1362833
20121224 41.17 41.44 40.99 41.25 259347
20121226 41.27 41.39 41.08 41.18 506105
20121227 41.18 41.33 40.77 41.14 758633
20121228 40.91 41.02 40.68 40.71 704497
20121231 40.63 40.79 40.19 40.79 1045048
20130102 41.39 41.50 41.09 41.50 1459144
20130103 41.40 41.40 40.72 40.93 2293840
20130104 40.95 41.01 40.57 40.75 1514958
20130107 40.71 40.93 39.90 39.99 2087054
20130108 39.81 40.07 39.33 39.87 1794869
20130109 40.01 40.21 39.82 40.14 899428
20130110 40.36 40.51 40.12 40.36 952409
20130111 40.57 41.21 40.47 40.69 973287
20130114 40.65 40.89 40.33 40.89 774790
20130115 40.75 41.10 40.59 41.06 698098
20130116 41.07 41.52 40.99 41.45 1089007
20130117 41.72 42.17 41.44 42.14 1098554
20130118 42.20 42.79 41.97 42.74 1279111
20130122 42.76 43.45 42.58 43.16 1828021
20130123 43.05 43.27 42.61 42.76 1157831
20130124 42.83 43.53 42.83 43.34 1062884
20130125 43.36 43.40 42.78 43.01 1218156
20130128 43.05 43.05 42.75 43.03 797976
20130129 42.97 43.41 42.95 43.39 768075
20130130 43.26 43.61 43.11 43.45 944016
20130131 43.35 43.44 42.76 43.06 2246628
20130201 43.36 43.62 43.07 43.24 1006545
20130204 42.93 42.97 42.04 42.07 1480022
20130205 42.25 42.64 42.15 42.49 1157516
20130206 42.34 42.34 41.96 42.04 1301668
20130207 42.02 42.29 42.02 42.23 760731
20130208 42.22 42.42 42.16 42.33 882012
20130211 42.24 42.37 41.94 41.99 823575
20130212 42.01 42.27 41.84 42.15 1224451
20130213 42.22 42.53 42.18 42.53 1160034
20130214 42.60 43.23 41.85 41.91 2110765
20130215 42.02 42.16 41.35 41.49 1946994
20130219 41.67 43.15 41.67 42.99 2303177
20130220 42.96 43.14 42.48 42.51 1574759
20130221 42.43 42.62 42.02 42.41 1552832
20130222 42.53 44.32 42.36 44.30 2817465
20130225 44.30 44.88 43.92 43.92 2206761
20130226 43.96 44.32 42.81 42.89 2522237
20130227 42.82 43.01 42.23 42.69 1763814
20130228 42.57 42.88 42.26 42.44 2900771
20130301 42.33 43.45 42.33 43.43 2059123
20130304 43.40 43.54 43.21 43.41 1322055
20130305 43.49 45.12 43.46 45.09 2302972
20130306 45.11 45.12 44.65 44.72 1099039
20130307 44.81 45.08 44.61 44.72 836753
20130308 44.88 45.50 44.70 45.48 1076331
20130311 45.48 46.78 45.26 46.62 2016311
20130312 46.60 46.60 45.89 46.17 1550592
20130313 46.26 46.97 46.13 46.85 1190600
20130314 46.89 46.89 46.32 46.44 1058311
20130315 46.30 46.64 46.18 46.52 1294764
20130318 45.98 46.29 45.82 46.08 909460
20130319 46.16 46.48 45.74 45.92 960500
20130320 46.06 47.09 45.97 46.95 1620903
20130321 46.80 46.89 46.52 46.62 899877
20130322 46.85 47.08 46.57 47.00 776025
20130325 47.03 47.19 46.49 46.65 881856
20130326 46.66 47.32 46.56 47.30 951646
20130327 46.97 47.00 46.52 46.55 800504
20130328 46.48 47.02 46.46 46.97 937897
20130401 47.86 49.83 47.78 49.83 3374199
20130402 50.00 50.81 49.46 50.19 3437947
20130403 50.31 50.32 48.93 48.98 2417032
20130404 48.78 49.43 48.77 48.98 1163621
20130405 48.40 48.61 47.99 48.15 1395074
20130408 48.03 48.37 47.96 48.31 1500280
20130409 48.31 48.31 47.74 47.97 967896
20130410 48.02 49.08 48.02 48.96 1020499
20130411 48.88 49.54 48.88 49.40 883939
20130412 49.13 49.83 48.90 49.83 859669
20130415 49.60 49.85 48.58 48.58 1414241
20130416 48.94 49.17 48.56 48.87 1275181
20130417 48.65 48.89 48.04 48.16 1013520
20130418 48.28 48.56 47.62 47.71 1109976
20130419 47.92 50.57 47.92 50.55 2631819
20130422 50.42 50.60 49.78 50.00 1226120
20130423 50.24 50.95 50.04 50.90 1534551
20130424 50.72 50.98 49.52 49.57 1834648
20130425 49.83 49.99 49.19 49.26 1238828
20130426 49.16 49.31 48.76 48.97 850503
20130429 49.18 49.64 49.13 49.45 980396
20130430 49.24 49.56 48.58 49.54 1124872
20130501 49.51 49.76 48.90 48.93 813212
20130502 48.92 49.11 48.35 48.40 1242890
20130503 48.72 49.36 48.56 49.26 820712
20130506 49.15 49.15 48.37 48.93 1005708
20130507 48.00 48.77 46.90 48.69 2642964
20130508 48.63 48.67 47.65 47.71 1516738
20130509 47.53 47.86 47.17 47.51 1883606
20130510 47.67 48.09 47.53 48.08 765296
20130513 48.08 48.29 47.76 48.28 1051540
20130514 48.08 49.09 47.91 49.05 1378721
20130515 48.92 49.10 48.60 49.02 1201537
20130516 49.83 50.98 49.68 50.63 2765670
20130517 50.72 51.22 50.38 51.19 1578091
20130520 50.98 51.00 50.51 50.79 1049248
20130521 50.76 50.78 50.07 50.47 1094456
20130522 50.38 50.73 49.58 49.62 1709859
20130523 49.30 49.61 48.92 49.23 1435178
20130524 49.18 49.77 48.98 49.50 940605
20130528 49.93 50.28 49.30 49.81 1426011
20130529 49.39 49.78 49.26 49.29 1434504
20130530 49.27 49.64 49.26 49.31 907577
20130531 49.15 49.15 47.71 47.73 1724883
20130603 47.99 48.48 47.34 47.90 1793000
20130604 48.00 48.77 47.91 48.67 1337089
20130605 48.51 48.86 48.09 48.13 1303238
20130606 48.18 48.35 47.31 47.84 1299615
20130607 48.17 48.99 47.91 48.94 1089983
20130610 48.98 49.45 48.68 49.44 1244748
20130611 48.72 49.28 48.41 48.86 1054578
20130612 49.16 49.33 47.91 47.91 1115552
20130613 47.87 48.24 47.51 48.14 1518356
20130614 48.14 48.41 47.77 47.90 1183773
20130617 48.13 48.93 47.84 48.29 1457900
20130618 48.27 48.40 48.06 48.14 1174560
20130619 48.20 48.87 47.47 47.47 2130378
20130620 47.06 47.21 45.90 46.00 2200670
20130621 46.46 46.69 45.40 46.16 2387527
20130624 45.55 46.69 45.34 46.27 1499412
20130625 46.72 46.72 45.92 46.47 939565
20130626 46.88 47.05 46.45 46.82 1105097
20130627 47.13 47.48 46.83 46.91 1094330
20130628 46.82 46.99 46.19 46.23 1636993
20130701 46.54 46.82 46.38 46.52 992465
20130702 46.43 46.68 46.04 46.43 1265245
20130703 46.05 46.14 45.56 45.92 915445
20130705 46.16 46.29 45.57 46.03 568128
20130708 46.24 46.82 46.16 46.57 1369078
20130709 46.83 48.65 46.82 48.62 2418583
20130710 48.62 48.87 48.07 48.62 1662045
20130711 49.17 50.17 49.06 50.13 1809667
20130712 50.00 50.00 49.30 49.55 1462765
20130715 49.59 50.03 49.46 49.95 1010685
20130716 49.75 49.75 49.01 49.34 1011513
20130717 49.48 49.68 49.04 49.10 1268454
20130718 49.02 49.61 48.98 49.26 2049631
20130719 49.26 49.67 49.07 49.64 2334420
20130722 49.55 49.65 49.09 49.22 1630574
20130723 49.26 49.28 48.69 48.91 2024268
20130724 48.95 49.02 47.60 48.19 2736292
20130725 47.75 48.19 47.27 48.13 2416720
20130726 47.41 48.36 47.41 48.10 1697242
20130729 48.01 48.25 47.84 48.17 1049091
20130730 48.25 48.67 48.13 48.18 1306033
20130731 48.47 48.79 48.31 48.36 1593306
20130801 48.85 49.22 48.69 49.18 1323218
20130802 48.95 49.26 48.93 49.06 1504588
20130805 48.98 49.03 48.29 48.38 2133898
20130806 49.16 51.70 49.16 51.45 7720563
20130807 51.40 51.51 50.66 50.99 2905343
20130808 50.99 51.71 50.82 51.60 1869192
20130809 51.64 51.92 51.37 51.39 1200440
20130812 51.13 51.13 50.64 50.73 1514526
20130813 50.87 50.88 50.39 50.64 1238537
20130814 50.68 50.68 50.08 50.13 1289883
20130815 49.83 49.90 48.89 49.02 1750660
20130816 48.84 49.17 48.70 49.05 2131724
20130819 48.89 48.96 48.35 48.41 1314418
20130820 48.55 49.12 48.41 48.80 1127768
20130821 48.78 48.78 48.01 48.18 1253651
20130822 48.16 48.41 48.04 48.14 970001
20130823 48.20 48.86 47.96 48.74 1080044
20130826 48.75 48.75 47.94 48.07 1041327
20130827 47.74 47.88 47.48 47.80 1102716
20130828 47.85 47.85 47.09 47.10 992218
20130829 47.06 47.44 46.84 47.24 608886
20130830 47.27 47.55 47.05 47.44 973498
20130903 48.13 48.47 46.99 47.21 1158221
20130904 47.12 47.95 46.91 47.94 1523862
20130905 47.76 48.09 47.67 47.83 984812
20130906 48.03 48.10 47.57 47.87 1023279
20130909 47.91 47.91 47.59 47.73 937089
20130910 48.01 48.02 47.67 48.02 947682
20130911 48.00 48.40 47.97 48.33 1062363
20130912 48.23 48.32 47.82 47.91 854190
20130913 47.93 48.27 47.86 48.17 776227
20130916 48.59 49.00 48.57 48.83 1114303
20130917 48.94 49.67 48.85 49.29 1193088
20130918 49.26 50.15 48.97 50.13 827551
20130919 50.35 50.70 49.95 50.06 842362
20130920 50.06 50.06 49.06 49.13 1261177
20130923 49.03 49.11 48.65 48.90 717190
20130924 48.81 49.08 48.58 48.81 607241
20130925 48.93 49.27 48.70 49.03 759565
20130926 49.08 49.38 49.08 49.28 789804
20130927 49.00 49.14 48.77 49.00 599013
20130930 48.84 48.95 48.53 48.74 913844
20131001 48.76 49.53 48.51 49.53 935134
20131002 49.28 49.29 48.55 48.80 1340682
20131003 48.60 48.76 48.06 48.36 920221
20131004 48.32 49.10 48.25 49.07 673169
20131007 48.68 48.69 48.40 48.51 728607
20131008 48.41 48.61 48.20 48.33 950048
20131009 48.47 48.74 48.35 48.55 1033256
20131010 49.10 49.89 49.04 49.87 1113686
20131011 49.87 50.33 49.66 50.32 739098
20131014 49.86 50.45 49.86 50.38 761417
20131015 50.40 50.52 49.68 49.85 770056
20131016 50.08 50.68 50.08 50.38 937191
20131017 50.29 51.33 50.07 51.21 683454
20131018 51.50 51.69 51.06 51.16 1128291
20131021 51.28 52.04 51.08 52.02 1173752
20131022 52.08 52.96 52.02 52.66 1449808
20131023 52.57 52.59 52.01 52.15 1095893
20131024 52.16 52.18 51.58 51.86 939043
20131025 52.01 52.41 51.74 52.40 525473
20131028 52.44 53.26 52.36 53.03 1177558
20131029 53.15 54.00 53.04 53.77 977510
20131030 53.68 53.75 53.16 53.31 679649
20131031 53.19 53.40 52.28 52.50 1081596
20131101 52.59 52.74 51.80 52.49 740126
20131104 52.80 52.91 52.08 52.71 1131171
20131105 52.59 52.64 51.89 52.51 1233304
20131106 54.70 54.70 52.25 53.17 1741189
20131107 52.95 53.15 51.22 51.53 1973121
20131108 51.53 52.40 51.06 52.30 1019988
20131111 52.37 52.65 52.09 52.38 689523
20131112 52.37 52.38 51.68 52.36 698677
20131113 52.08 52.52 51.68 52.41 743212
20131114 52.57 52.78 52.25 52.48 780547
20131115 52.13 52.74 51.98 52.62 793507
20131118 52.64 52.78 52.39 52.49 674095
20131119 52.52 52.69 52.32 52.41 539153
20131120 52.42 52.56 51.43 51.76 773245
20131121 51.94 52.01 51.32 51.57 703922
20131122 51.54 52.26 51.36 52.16 614646
20131125 52.28 52.54 51.81 51.97 650027
20131126 51.90 52.22 51.74 52.01 639388
20131127 52.03 52.16 51.69 51.89 379809
20131129 51.85 51.85 51.49 51.52 252218
20131202 51.57 51.68 50.97 51.40 803683
20131203 51.32 52.89 51.19 52.75 1561359
20131204 52.35 53.38 52.23 53.15 1855698
20131205 52.89 54.12 52.39 52.83 1996478
20131206 53.24 53.78 53.01 53.76 891504
20131209 53.87 54.18 53.63 53.86 653292
20131210 53.66 53.91 53.14 53.50 758187
20131211 53.60 53.81 53.01 53.11 768820
20131212 52.92 52.99 52.11 52.25 795913
20131213 52.41 52.53 51.64 52.03 670877
20131216 52.32 52.90 52.19 52.57 905408
20131217 52.59 52.78 52.21 52.61 754813
20131218 52.70 54.22 52.50 54.18 1127875
20131219 54.11 54.19 53.43 53.77 704717
20131220 53.90 54.10 53.57 53.74 882098
20131223 54.05 54.11 53.56 53.74 564142
20131224 53.87 54.07 53.55 53.84 139962
20131226 53.88 54.25 53.50 54.18 308244
20131227 53.95 54.58 53.93 54.54 623235
20131230 54.48 54.76 54.13 54.54 453113
20131231 54.78 55.25 54.78 54.92 562915
20140102 54.73 54.82 53.65 54.01 1382956
20140103 54.15 54.23 53.53 53.81 820552
20140106 53.94 53.99 53.38 53.60 906226
20140107 53.80 54.42 53.60 54.14 1438675
20140108 54.29 54.44 53.90 54.01 956629
20140109 54.19 54.24 53.88 54.09 715861
20140110 54.22 55.00 54.18 54.85 1186457
20140113 54.80 55.93 54.52 54.72 2177846
20140114 54.74 55.55 54.70 55.43 1245652
20140115 55.37 55.37 54.82 55.00 1237779
20140116 54.83 55.19 54.55 54.92 1096795
20140117 54.90 55.01 54.27 54.36 1195453
20140121 54.39 54.75 53.66 53.90 1551237
20140122 53.98 54.62 53.90 54.14 1234610
20140123 53.74 53.89 53.18 53.26 1019504
20140124 53.03 53.25 52.64 52.64 925140
20140127 52.48 53.38 52.46 53.05 1064182
20140128 53.08 53.63 52.90 53.50 890993
20140129 53.01 53.01 51.97 52.24 1161613
20140130 52.55 52.81 52.29 52.63 788756
20140131 51.80 52.04 51.40 51.49 1095364
20140203 51.45 51.49 50.33 50.33 1350955
20140204 50.64 50.89 50.16 50.35 1366904
20140205 50.18 50.33 49.79 50.20 808999
20140206 50.35 50.64 50.29 50.54 780270
20140207 50.83 51.29 50.70 51.26 580500
20140210 51.42 51.53 50.87 51.37 741216
20140211 51.37 52.20 51.26 52.12 774136
20140212 52.31 52.46 51.84 51.94 1404323
20140213 51.53 53.48 51.53 53.34 1351978
20140214 53.43 53.90 53.24 53.82 1269984
20140218 53.43 54.61 53.43 54.51 1496540
20140219 54.50 55.51 54.38 54.89 1412911
20140220 54.87 55.19 54.44 54.90 1481409
20140221 54.91 55.47 54.70 55.36 977996
20140224 55.75 56.28 55.51 56.02 1403505
20140225 56.08 56.22 55.72 56.00 775772
20140226 56.24 56.39 55.75 55.80 711743
20140227 55.82 56.18 55.73 56.03 773094
20140228 56.10 56.29 55.66 55.95 934295
20140303 55.62 55.83 55.19 55.74 744450
20140304 56.18 56.52 55.81 56.04 910933
20140305 56.12 56.82 56.02 56.60 971574
20140306 56.59 57.29 56.48 57.09 1203675
20140307 57.17 57.57 56.94 57.34 870201
20140310 57.28 57.58 57.10 57.55 686145
20140311 57.52 57.58 57.00 57.13 775126
20140312 56.82 57.41 56.77 57.21 738660
20140313 57.36 57.54 56.66 56.74 811389
20140314 56.68 57.26 56.55 56.72 795035
20140317 56.90 57.35 56.75 57.35 651305
20140318 57.31 57.45 57.01 57.28 571568
20140319 57.31 57.59 56.64 56.85 610675
20140320 56.77 57.28 56.58 57.26 389950
20140321 57.26 58.23 57.26 57.59 1275286
20140324 57.72 58.10 56.59 56.66 765070
20140325 57.11 57.72 56.91 57.70 1142932
20140326 57.74 57.94 56.90 56.90 600923
20140327 57.08 57.48 56.89 57.17 710321
20140328 57.61 57.91 57.00 57.18 902197
20140331 57.70 58.06 57.43 57.95 894478
20140401 58.02 58.09 57.59 57.96 759179
20140402 57.96 58.61 57.70 58.58 1168225
20140403 58.74 58.82 58.29 58.79 1350858
20140404 59.07 59.96 58.60 58.86 1713484
20140407 58.74 59.11 58.20 58.30 1827757
20140408 58.38 58.82 57.86 58.30 1601345
20140409 58.43 58.54 57.78 58.41 1227444
20140410 57.65 58.39 57.11 57.13 1102607
20140411 57.10 57.40 55.91 56.19 1455786
20140414 56.64 56.86 56.20 56.65 923325
20140415 56.73 56.80 55.72 56.38 946891
20140416 56.76 57.71 56.56 57.62 1084222
20140417 57.46 57.79 57.08 57.41 883101
20140421 57.34 57.46 57.01 57.26 415750
20140422 57.35 58.32 57.17 58.16 1244000
20140423 58.21 58.36 57.63 57.66 719767
20140424 57.78 58.25 57.52 58.16 660853
20140425 58.11 58.11 57.39 57.65 813725
20140428 58.05 59.23 57.84 59.22 1194228
20140429 59.42 59.59 59.12 59.23 809865
20140430 59.24 59.24 58.54 59.04 1228053
20140501 59.13 59.54 58.69 59.54 918246
20140502 59.56 59.65 59.33 59.64 730839
20140505 59.35 59.61 59.05 59.61 884523
20140506 59.34 59.42 58.76 58.84 801739
20140507 59.07 61.45 59.07 60.99 1906072
20140508 61.14 62.54 61.14 62.48 2150972
20140509 62.41 63.07 62.24 62.82 1258831
20140512 62.98 63.16 62.41 62.68 1291436
20140513 62.86 63.17 62.60 63.04 812100
20140514 63.01 63.25 62.57 62.59 885336
20140515 62.48 62.77 62.41 62.74 1297937
20140516 62.68 64.44 62.68 63.90 2950578
20140519 63.64 64.07 63.59 63.95 1305860
20140520 63.81 63.99 63.59 63.77 1115202
20140521 63.99 64.10 63.34 63.52 1649390
20140522 63.52 63.74 63.34 63.55 966901
20140523 63.72 63.83 63.28 63.40 1252330
20140527 63.67 64.08 63.48 63.78 2330254
20140528 63.75 63.89 63.20 63.67 1614924
20140529 63.80 64.72 63.75 64.70 2318562
20140530 64.52 65.15 64.39 65.08 2355829
20140602 64.95 65.17 64.74 65.12 1404347
20140603 65.09 65.35 64.90 64.94 2056276
20140604 64.94 65.18 64.71 64.92 803119
20140605 65.22 65.22 64.74 65.00 863919
20140606 64.96 66.12 64.96 66.06 1180238
20140609 65.74 66.48 65.62 66.45 1471106
20140610 66.73 70.69 66.72 70.01 7191208
20140611 70.35 71.59 69.61 71.36 5300364
20140612 71.28 72.06 70.53 70.77 2547015
20140613 70.76 70.94 70.34 70.53 1943867
20140616 70.50 70.83 70.23 70.82 1335064
20140617 70.97 71.14 70.60 70.79 1117317
20140618 70.78 71.85 70.68 71.79 1544631
20140619 72.03 72.59 71.85 72.44 1615833
20140620 73.01 74.81 72.58 74.12 3044015
20140623 74.22 74.22 72.87 72.97 1714304
20140624 72.97 72.97 71.92 72.63 2364212
20140625 72.46 73.22 72.34 73.13 1133780
20140626 73.02 73.55 72.86 73.48 1068435
20140627 73.29 73.70 73.05 73.67 1501101
20140630 73.49 74.09 73.23 73.43 1590079
20140701 73.44 73.86 72.91 73.47 1419800
20140702 73.68 73.84 72.42 72.85 1777022
20140703 73.23 73.38 72.80 73.07 1154989
20140707 72.79 73.05 72.45 72.64 1039146
20140708 72.75 73.19 72.39 72.45 1176602
20140709 72.52 73.04 72.52 72.81 1315875
20140710 72.26 72.82 72.05 72.60 873311
20140711 72.47 72.97 72.47 72.86 924617
20140714 73.23 73.95 72.16 72.24 1508676
20140715 72.23 72.31 71.43 71.81 2471571
20140716 72.25 72.98 71.41 71.74 1433434
20140717 71.56 71.80 70.59 70.69 952694
20140718 70.84 71.84 70.60 71.79 1035914
20140721 71.39 71.69 70.98 71.48 621327
20140722 71.73 71.84 71.50 71.73 643849
20140723 71.95 72.13 71.53 71.85 833418
20140724 72.19 72.42 71.51 72.29 955825
20140725 71.83 71.90 70.77 70.86 734644
20140728 70.59 70.62 69.31 69.67 1855799
20140729 70.07 70.25 69.34 69.40 872099
20140730 69.78 69.79 68.33 68.42 1355566
20140731 68.19 68.23 66.80 66.86 1366777
20140801 66.51 67.43 66.34 66.97 1301231
20140804 66.93 67.27 66.56 67.23 1267094
20140805 67.14 67.24 66.29 66.55 1573515
20140806 68.93 70.98 68.64 70.38 3586969
20140807 70.79 70.79 68.86 69.01 1759651
20140808 68.79 70.59 68.75 70.49 1330721
20140811 70.57 71.56 70.53 71.21 1296181
20140812 70.79 71.56 70.79 71.54 953098
20140813 71.86 72.08 71.35 71.83 1480801
20140814 72.58 74.18 72.12 74.16 1691378
20140815 74.04 74.73 73.54 74.12 1196397
20140818 74.60 74.79 74.21 74.44 934717
20140819 74.68 74.86 74.45 74.47 968954
20140820 74.46 74.46 73.69 73.95 684146
20140821 74.07 74.17 73.71 73.76 1068940
20140822 73.74 73.88 73.19 73.29 922294
20140825 73.90 73.96 73.55 73.85 622740
20140826 73.85 74.17 73.36 73.40 735654
20140827 73.67 73.71 73.14 73.29 877293
20140828 73.17 73.45 72.96 73.26 612598
20140829 73.35 73.63 73.07 73.59 738313
20140902 73.81 73.81 72.58 72.75 990547
20140903 72.88 73.33 72.51 72.64 1002908
20140904 72.84 73.09 71.74 71.89 1121689
20140905 71.69 71.86 71.22 71.80 1536117
20140908 71.57 72.01 70.83 71.47 1234039
20140909 70.64 70.78 69.69 69.85 1652286
20140910 69.82 70.47 69.77 70.35 1583750
20140911 70.18 71.28 70.12 71.23 1514109
20140912 71.07 71.91 70.66 71.45 3191116
20140915 76.33 77.40 74.94 75.63 10566809
20140916 76.23 77.28 74.59 77.08 3535401
20140917 76.83 77.19 75.97 76.62 1712983
20140918 76.84 76.91 76.23 76.51 1373823
20140919 76.90 76.91 76.08 76.21 1452910
20140922 75.91 76.24 75.51 76.02 945326
20140923 75.13 75.79 75.06 75.24 1160680
20140924 75.07 76.30 74.85 76.14 1053355
20140925 75.66 75.93 74.49 74.51 983513
20140926 74.47 74.47 73.17 73.71 1135758
20140929 73.82 74.27 73.52 73.86 2265486
20140930 73.70 74.61 73.62 74.08 1261574
20141001 73.64 73.73 71.94 72.22 1558125
20141002 72.00 72.45 71.37 72.02 1148420
20141003 72.56 73.92 72.33 73.65 2918683
20141006 73.92 74.03 72.78 73.28 1826337
20141007 72.95 73.57 72.76 72.83 1328099
20141008 72.94 74.96 72.56 74.89 1779609
20141009 74.56 74.77 73.19 73.24 1699316
20141010 73.36 74.16 72.64 72.91 1762626
20141013 72.71 72.99 71.45 71.51 1662938
20141014 71.65 71.99 70.78 71.09 1660727
20141015 70.58 70.59 66.76 68.03 3930735
20141016 66.14 68.02 65.85 67.69 3697996
20141017 68.41 70.31 68.08 69.62 1976171
20141020 69.18 70.07 69.13 69.89 1331114
20141021 70.12 71.78 69.71 71.49 1646357
20141022 71.16 71.62 70.31 70.33 1304584
20141023 71.02 71.46 70.31 70.99 1472807
20141024 71.39 72.95 70.69 72.87 1609778
20141027 72.51 72.86 71.67 71.92 1154550
20141028 72.12 73.24 71.91 73.24 968942
20141029 73.53 73.81 72.09 72.54 1155856
20141030 72.25 73.24 72.19 72.56 1082899
20141031 73.33 74.11 72.56 74.02 1712983
20141103 74.11 74.89 73.54 74.19 2287997
20141104 74.22 74.95 73.60 73.93 1396836
20141105 74.85 74.85 73.66 73.80 1671178
20141106 73.87 76.73 73.56 76.67 2301060
20141107 76.62 77.49 76.29 76.80 1400252
20141110 76.80 76.98 75.40 76.27 927639
20141111 76.44 76.71 75.19 75.84 680530
20141112 75.56 75.90 74.53 74.99 1141385
20141113 75.48 76.28 74.99 75.68 1246902
20141114 75.69 75.85 74.83 75.11 734695
20141117 75.18 77.55 74.96 77.37 1893968
20141118 77.37 77.47 75.94 75.96 1214041
20141119 75.92 75.92 73.93 74.47 1832869
20141120 74.26 75.26 74.04 74.69 936583
20141121 75.55 75.76 74.80 75.24 1039688
20141124 75.85 76.96 75.69 76.45 1452200
20141125 76.43 76.95 76.01 76.66 995200
20141126 76.85 76.85 76.19 76.50 608100
20141128 76.64 77.61 76.46 77.35 435900
20141201 76.90 76.99 75.34 75.85 1224800
20141202 75.70 76.73 75.70 76.55 2252200
20141203 76.30 76.30 73.17 73.69 4422100
20141204 73.53 73.98 72.53 73.26 2154400
20141205 73.50 75.03 73.02 74.92 1923300
20141208 74.55 74.80 73.33 73.85 1199100
20141209 73.09 73.63 72.69 73.60 687800
20141210 73.44 73.83 73.02 73.38 1191800
20141211 73.64 75.90 73.21 74.79 1467800
20141212 73.94 74.44 72.27 72.37 1626800
20141215 72.74 73.36 71.70 72.04 1167000
20141216 71.67 72.75 70.94 70.97 1321700
20141217 70.87 73.78 70.81 73.66 1536100
20141218 74.62 76.65 74.51 76.65 1445500
20141219 76.84 77.49 75.57 75.91 1899900
20141222 76.00 76.38 75.60 76.00 636900
20141223 76.50 76.94 75.61 76.81 709700
20141224 76.73 76.92 75.57 76.25 372600
20141226 76.34 76.65 75.88 75.91 683900
20141229 75.73 76.65 75.27 76.08 453300
20141230 75.67 76.02 74.87 74.90 499900
20141231 75.26 75.34 74.45 74.52 608900