20040205 20.15 21.16 19.73 20.96 32487228
20040206 20.97 21.16 20.49 21.09 6227980
20040209 20.87 20.96 20.36 20.76 3833736
20040210 20.49 20.76 20.41 20.66 1946509
20040211 20.60 20.79 20.49 20.58 2369140
20040212 20.53 21.21 20.51 20.94 1929891
20040213 21.03 21.08 20.60 20.96 721278
20040217 21.00 21.13 20.79 20.87 698061
20040218 20.87 21.55 20.66 21.55 949565
20040219 21.42 22.04 21.42 21.79 1761475
20040220 21.80 21.80 21.21 21.51 874491
20040223 21.54 21.54 20.66 20.83 1569252
20040224 20.70 21.19 20.54 21.04 1135660
20040225 21.04 21.21 20.96 21.09 379143
20040226 21.09 21.44 20.87 21.42 727407
20040227 21.34 21.85 21.31 21.84 1849278
20040301 21.84 22.22 21.81 21.89 1003779
20040302 22.02 22.02 21.30 22.01 701950
20040303 21.81 21.89 21.51 21.62 538602
20040304 21.62 21.85 21.00 21.39 1249509
20040305 21.23 21.76 21.21 21.68 530588
20040308 21.68 21.76 21.36 21.62 436185
20040309 21.64 21.65 20.97 21.21 961940
20040310 21.04 21.09 20.70 20.92 1218984
20040311 20.49 20.92 20.49 20.53 2991773
20040312 20.65 20.92 20.58 20.79 1769843
20040315 21.00 21.00 20.14 20.36 1880863
20040316 20.79 20.83 20.52 20.56 1798246
20040317 20.53 20.79 20.41 20.42 1239491
20040318 20.42 20.45 20.12 20.19 1186574
20040319 20.15 20.23 19.85 20.14 894762
20040322 19.85 20.15 19.59 20.11 1200599
20040323 20.15 20.36 19.95 20.36 799417
20040324 20.36 20.41 20.17 20.19 602126
20040325 20.07 20.41 19.93 20.33 1767604
20040326 20.25 20.65 20.25 20.45 1045972
20040329 20.46 20.74 20.46 20.68 971015
20040330 20.53 21.00 20.52 20.97 871309
20040331 21.00 21.46 20.87 21.34 858581
20040401 21.42 21.55 21.03 21.42 1848924
20040402 21.52 21.56 21.00 21.40 1374672
20040405 21.25 21.66 21.13 21.65 641372
20040406 21.59 22.06 21.42 22.01 822517
20040407 21.85 21.94 21.55 21.83 523398
20040408 21.93 22.28 21.81 22.25 774785
20040412 22.19 22.27 21.81 21.96 947562
20040413 22.04 22.20 21.34 21.42 1014504
20040414 21.42 21.59 21.19 21.37 1789878
20040415 21.47 21.85 21.27 21.42 1657762
20040416 21.47 21.76 21.25 21.67 320686
20040419 21.59 22.17 21.59 21.83 739900
20040420 21.81 21.89 21.55 21.68 1091582
20040421 21.64 21.70 21.21 21.38 1155931
20040422 21.51 21.59 21.21 21.38 669658
20040423 21.38 21.40 21.09 21.24 419449
20040426 21.09 21.21 20.92 21.13 281558
20040427 21.09 21.44 21.08 21.36 202594
20040428 21.42 21.42 21.14 21.21 301829
20040429 21.12 21.17 20.87 20.97 351446
20040430 20.90 21.21 20.65 20.67 716682
20040503 20.84 21.25 20.75 21.21 606722
20040504 21.17 21.23 20.79 21.00 1124110
20040505 21.13 21.21 20.87 20.95 359107
20040506 20.96 21.18 20.61 20.92 376668
20040507 20.79 21.04 19.98 20.45 665297
20040510 20.36 20.41 19.92 20.36 564530
20040511 20.31 20.78 20.13 20.58 493109
20040512 20.92 20.97 19.99 20.70 1826532
20040513 20.58 21.45 20.43 21.20 887927
20040514 21.20 21.34 21.09 21.21 884391
20040517 21.04 21.04 20.58 20.68 671308
20040518 20.79 21.25 20.71 21.08 1004251
20040519 21.04 21.21 20.91 21.00 511966
20040520 21.06 21.27 21.02 21.27 642261
20040521 21.26 21.27 21.17 21.21 551886
20040524 21.32 21.32 21.12 21.27 625808
20040525 21.27 21.28 20.86 20.97 1376425
20040526 21.02 21.14 20.74 21.10 410389
20040527 21.02 21.26 20.89 20.93 723822
20040528 20.97 21.36 20.80 21.36 333647
20040601 21.27 21.52 21.19 21.41 1103890
20040602 21.62 21.69 21.40 21.61 594547
20040603 21.64 21.87 21.52 21.81 467387
20040604 21.74 22.00 21.66 21.95 282172
20040607 22.04 22.05 21.69 21.74 395346
20040608 21.59 21.78 21.48 21.77 721941
20040609 21.87 22.04 21.68 21.71 994594
20040610 21.78 21.78 21.61 21.66 638970
20040614 21.66 21.66 21.34 21.66 209073
20040615 21.70 22.00 21.65 21.85 657422
20040616 21.70 21.89 21.68 21.72 226584
20040617 21.70 21.94 21.66 21.94 331649
20040618 21.83 21.89 21.33 21.57 941826
20040621 21.62 21.65 21.48 21.53 244094
20040622 21.54 21.61 21.36 21.53 315196
20040623 21.57 21.68 21.37 21.51 215301
20040624 21.36 21.95 21.36 21.66 595957
20040625 21.74 22.11 21.65 22.11 2666471
20040628 22.11 22.34 22.06 22.29 710307
20040629 22.21 22.63 22.12 22.52 571865
20040630 22.57 22.61 22.34 22.45 666001
20040701 22.45 22.47 22.28 22.38 542484
20040702 22.34 22.43 22.12 22.18 574686
20040706 22.17 22.17 21.88 22.00 289341
20040707 21.97 22.12 21.95 22.12 489834
20040708 22.12 22.12 21.95 22.00 263838
20040709 22.06 22.11 21.88 22.00 182983
20040712 22.04 22.12 21.95 22.10 110119
20040713 22.10 22.15 21.97 22.12 640968
20040714 22.12 22.12 21.71 21.94 238688
20040715 21.81 21.90 21.54 21.67 343284
20040716 21.68 21.79 21.52 21.68 402162
20040719 21.61 21.78 21.57 21.74 329768
20040720 21.66 21.74 21.55 21.68 760371
20040721 21.73 21.77 21.65 21.65 869902
20040722 21.61 21.61 21.01 21.02 1373839
20040723 20.97 20.97 20.56 20.68 1201904
20040726 20.73 20.80 20.30 20.34 827594
20040727 20.39 21.27 20.35 20.95 568339
20040728 21.14 21.14 20.69 20.79 531790
20040729 20.80 20.98 20.70 20.76 389470
20040730 20.76 20.80 20.67 20.76 461746
20040802 20.72 21.15 20.60 21.08 265131
20040803 21.27 21.62 21.11 21.40 653896
20040804 21.36 21.41 21.20 21.32 140910
20040805 21.27 21.92 21.27 21.83 1192032
20040806 21.78 21.94 21.68 21.83 631332
20040809 21.78 22.11 21.74 21.99 245270
20040810 22.04 22.17 22.03 22.08 363850
20040811 22.21 22.21 21.79 21.87 553884
20040812 21.78 21.87 21.40 21.41 360794
20040813 21.55 21.55 21.32 21.36 530380
20040816 21.23 21.64 21.23 21.53 520038
20040817 21.48 21.89 21.44 21.83 330944
20040818 21.85 22.02 21.83 22.00 316606
20040819 21.84 22.17 21.84 22.01 356067
20040820 21.97 22.05 21.88 22.01 220110
20040823 21.90 22.20 21.90 22.11 223626
20040824 22.01 22.18 22.01 22.17 225618
20040825 22.17 22.19 22.09 22.16 344932
20040826 22.17 22.18 21.94 22.06 337197
20040827 22.14 22.14 21.88 22.02 277306
20040830 22.06 22.52 22.06 22.52 421115
20040831 22.38 22.64 22.38 22.64 375757
20040901 22.61 22.92 22.61 22.81 683067
20040902 22.70 23.04 22.70 22.91 312115
20040903 22.87 22.91 22.50 22.57 373179
20040907 22.48 22.82 22.41 22.52 286330
20040908 22.41 22.61 22.23 22.50 398378
20040909 22.44 22.58 22.40 22.44 305669
20040910 22.37 22.59 22.36 22.47 178268
20040913 22.57 22.75 22.41 22.44 189168
20040914 22.52 22.69 22.51 22.61 450182
20040915 22.68 23.04 22.65 22.95 685060
20040916 23.04 23.06 22.85 22.91 439751
20040917 22.91 22.99 22.75 22.92 348683
20040920 22.80 22.84 22.64 22.69 171822
20040921 22.61 22.80 22.51 22.72 220579
20040922 22.73 22.73 22.41 22.55 238276
20040923 22.65 22.95 22.61 22.87 203818
20040924 22.93 22.95 22.69 22.70 291722
20040927 22.70 22.78 22.50 22.52 409395
20040928 22.49 22.55 22.10 22.29 598446
20040929 22.23 22.64 22.23 22.37 249645
20040930 22.40 22.40 21.84 22.18 954864
20041001 22.14 22.34 22.02 22.14 473506
20041004 22.14 22.65 22.14 22.61 501635
20041005 22.53 22.63 22.45 22.60 199482
20041006 22.54 22.69 22.25 22.61 473857
20041007 22.55 22.61 22.52 22.54 206866
20041008 22.65 22.70 22.50 22.57 552619
20041011 22.61 22.99 22.61 22.95 271094
20041012 22.87 23.24 22.87 23.16 396268
20041013 22.99 23.02 22.54 22.54 415372
20041014 22.47 22.79 21.64 21.84 741435
20041015 21.88 21.88 21.33 21.76 912319
20041018 21.67 22.23 21.67 22.05 433187
20041019 21.93 21.97 21.26 21.49 814453
20041020 21.40 21.81 21.36 21.62 594812
20041021 21.54 21.90 21.41 21.88 195380
20041022 21.84 21.93 21.69 21.88 826877
20041025 21.94 22.17 21.70 21.93 257850
20041026 22.01 22.83 21.77 22.52 747061
20041027 22.44 22.55 22.26 22.35 321374
20041028 22.23 22.86 22.00 22.61 351262
20041029 22.62 23.02 22.58 23.02 429671
20041101 23.16 23.16 22.67 22.81 445728
20041102 22.92 23.13 22.74 22.81 322898
20041103 22.92 23.04 22.60 22.65 593992
20041104 22.74 23.25 22.73 23.12 1474431
20041105 23.38 24.67 23.28 24.19 1971378
20041108 24.27 24.91 24.19 24.83 1528228
20041109 24.96 25.17 24.78 24.90 613213
20041110 25.04 25.04 24.88 24.91 508198
20041111 25.00 25.00 24.61 24.70 487453
20041112 24.83 25.02 24.62 24.74 885831
20041115 24.80 24.83 24.52 24.78 553673
20041116 24.76 25.37 24.76 25.26 687521
20041117 25.37 25.55 25.12 25.21 723971
20041118 25.23 25.23 24.80 25.11 475424
20041119 24.97 25.20 24.90 25.02 405619
20041122 24.84 25.37 24.84 25.20 424912
20041123 25.34 25.44 25.18 25.25 417545
20041124 25.10 25.30 25.10 25.22 196788
20041126 25.31 25.40 25.12 25.22 46771
20041129 25.10 25.31 24.80 24.97 302373
20041130 25.08 25.78 24.93 25.66 912379
20041201 25.70 25.74 25.11 25.23 786917
20041202 25.29 25.64 24.90 25.55 616087
20041203 25.61 25.78 25.14 25.63 304360
20041206 25.70 25.70 25.37 25.40 531315
20041207 25.44 25.55 25.24 25.49 799545
20041208 25.44 25.73 25.31 25.70 441866
20041209 25.66 25.74 25.37 25.52 346103
20041210 25.49 26.00 25.44 25.91 369138
20041213 26.08 26.76 26.08 26.43 692089
20041214 26.38 26.56 25.80 26.51 536226
20041215 26.41 26.48 25.94 26.24 684840
20041216 26.41 26.50 26.07 26.08 1042636
20041217 26.10 26.26 25.98 26.16 698403
20041220 26.22 26.38 26.06 26.38 756282
20041221 26.26 26.30 25.91 26.08 706237
20041222 26.00 26.08 25.67 25.83 828543
20041223 25.91 26.08 25.88 26.08 452974
20041227 25.98 25.98 25.61 25.83 161359
20041228 25.83 26.10 25.80 25.91 252211
20041229 25.83 25.96 25.78 25.90 130607
20041230 25.96 25.96 25.64 25.87 110379
20041231 25.91 26.21 25.85 26.13 289043
20050103 26.17 26.47 26.13 26.26 854968
20050104 25.66 25.77 25.49 25.74 1675911
20050105 25.70 25.71 25.40 25.53 625207
20050106 25.53 26.47 25.49 26.17 1682225
20050107 26.15 26.34 25.87 25.98 234672
20050110 25.83 25.86 25.67 25.83 427952
20050111 25.83 25.91 25.49 25.87 746811
20050112 25.74 25.79 25.55 25.64 707524
20050113 25.64 25.94 25.42 25.68 712785
20050114 25.84 26.30 25.66 26.18 713019
20050118 26.20 26.60 25.97 26.48 632691
20050119 26.48 26.48 26.01 26.09 1047079
20050120 26.09 26.50 25.67 26.17 3093531
20050121 26.47 27.03 26.47 26.81 14888280
20050124 26.81 26.89 26.44 26.49 2011140
20050125 26.57 26.94 26.45 26.77 2753625
20050126 26.77 27.13 26.73 27.11 2062003
20050127 26.90 27.20 26.90 27.03 2324737
20050128 27.03 27.22 26.91 27.04 2204537
20050131 27.41 27.97 27.39 27.82 3672902
20050201 28.03 28.44 27.97 28.21 2512405
20050202 28.39 28.39 28.21 28.34 1254741
20050203 28.39 28.41 28.10 28.33 1488945
20050204 28.44 28.72 28.27 28.72 1079468
20050207 28.91 28.98 28.54 28.86 1355415
20050208 28.95 28.98 28.61 28.91 1277074
20050209 28.86 28.89 28.49 28.63 1467314
20050210 28.49 28.63 28.21 28.31 1479240
20050211 28.29 29.10 28.29 29.04 974350
20050214 29.04 29.54 29.04 29.27 1487191
20050215 28.05 29.10 28.02 28.89 3097155
20050216 28.86 28.86 28.18 28.64 1582954
20050217 28.49 29.29 28.44 28.82 1486606
20050218 28.91 29.25 28.86 29.20 1180843
20050222 29.41 29.47 28.59 28.74 734300
20050223 28.74 29.15 28.74 29.04 826672
20050224 29.25 29.35 28.68 29.14 972341
20050225 29.14 29.73 29.14 29.63 792179
20050228 29.57 29.74 29.23 29.48 630686
20050301 29.57 30.00 29.57 29.97 1256004
20050302 29.97 30.00 29.65 29.77 1009097
20050303 29.94 29.99 29.19 29.51 532203
20050304 29.58 29.74 29.35 29.66 824267
20050307 29.66 29.91 28.83 29.70 516684
20050308 29.48 29.61 29.18 29.57 727885
20050309 29.57 29.57 28.92 29.40 741771
20050310 29.52 29.55 29.26 29.30 890661
20050311 29.30 29.35 28.97 29.27 830918
20050314 29.48 29.82 29.44 29.48 1130917
20050315 29.52 29.60 29.02 29.19 2089723
20050316 29.05 29.28 29.01 29.20 421002
20050317 29.16 29.31 28.83 29.12 439438
20050318 29.13 29.22 28.89 29.22 604315
20050321 29.11 29.34 29.05 29.09 337105
20050322 29.57 29.65 28.98 29.03 1312713
20050323 28.62 28.71 28.26 28.56 1046787
20050324 28.64 29.17 28.64 28.84 617500
20050328 28.91 29.30 28.85 29.23 453440
20050329 28.75 29.14 27.99 28.54 1954251
20050330 28.62 29.34 28.58 29.24 1527648
20050331 29.16 29.22 28.74 28.88 804314
20050401 28.97 29.22 27.74 28.66 1257404
20050404 28.62 28.81 28.24 28.28 1733599
20050405 28.24 28.33 28.10 28.23 1299295
20050406 28.28 28.28 28.15 28.22 1458804
20050407 28.28 28.98 28.28 28.89 508866
20050408 29.10 29.10 28.56 28.68 404782
20050411 28.80 29.16 28.74 28.90 1093811
20050412 28.90 28.90 28.64 28.77 1187160
20050413 28.71 28.78 28.62 28.74 504315
20050414 28.80 28.80 28.14 28.20 891595
20050415 28.15 28.67 28.07 28.19 1044103
20050418 28.19 28.22 27.34 27.55 1293810
20050419 27.51 28.41 27.51 28.28 720067
20050420 28.50 28.70 28.02 28.05 755540
20050421 28.05 28.72 28.05 28.62 539554
20050422 28.50 28.62 28.15 28.22 390664
20050425 28.31 28.47 28.02 28.23 1150404
20050426 28.32 28.53 28.12 28.50 503849
20050427 28.52 28.94 28.15 28.68 548889
20050428 28.74 29.07 28.54 28.59 405366
20050429 28.54 28.61 27.51 28.36 1311313
20050502 28.32 28.53 28.17 28.42 618434
20050503 28.37 28.67 28.20 28.60 795446
20050504 28.20 28.38 27.93 28.28 1733715
20050505 29.22 29.48 28.20 28.92 4588196
20050506 29.14 29.51 29.00 29.33 1651335
20050509 29.15 29.44 29.12 29.34 1529982
20050510 29.34 29.34 29.04 29.12 924150
20050511 29.22 29.26 28.88 29.10 886111
20050512 29.16 29.16 28.14 28.17 1497193
20050513 28.24 28.60 27.72 28.50 1191944
20050516 28.64 28.84 28.56 28.71 1031384
20050517 28.71 28.71 28.32 28.56 1152504
20050518 28.62 29.27 28.61 29.20 1135701
20050519 29.13 29.28 29.03 29.20 341319
20050520 29.16 29.21 28.82 28.88 610812
20050523 28.95 29.08 28.78 28.95 493236
20050524 29.12 29.40 29.10 29.27 795906
20050525 29.34 29.59 29.17 29.53 997531
20050526 29.72 30.25 29.55 30.07 1698795
20050527 30.15 30.39 29.89 30.15 1715675
20050531 30.32 30.37 30.07 30.19 1235593
20050601 30.15 30.71 30.15 30.70 1672370
20050602 30.67 30.68 30.23 30.28 1549555
20050603 30.31 30.31 29.91 30.00 766105
20050606 30.07 30.88 30.05 30.71 1116155
20050607 30.71 30.88 30.47 30.53 796023
20050608 30.51 30.92 30.49 30.57 623966
20050609 30.67 30.82 30.62 30.75 535843
20050610 30.67 30.82 30.59 30.60 241205
20050613 30.68 30.71 30.56 30.67 439338
20050614 30.58 31.14 30.57 31.13 389513
20050615 31.18 31.18 30.62 30.69 716281
20050616 30.84 30.84 30.43 30.50 1006262
20050617 30.50 30.54 30.25 30.27 983911
20050620 30.19 30.54 29.94 30.51 1080184
20050621 30.41 31.01 30.32 30.75 495215
20050622 30.84 31.08 30.80 30.99 817093
20050623 30.15 30.88 29.98 30.56 1055388
20050624 30.58 30.67 30.44 30.54 1980511
20050627 30.62 31.28 30.55 31.00 1226280
20050628 31.10 31.15 30.95 31.05 904402
20050629 31.14 31.18 30.56 30.62 571581
20050630 30.71 31.15 30.71 31.01 974249
20050701 31.01 31.25 31.00 31.11 620358
20050705 31.10 31.41 31.10 31.31 449582
20050706 31.35 31.59 31.23 31.45 800214
20050707 31.45 31.59 31.08 31.42 599404
20050708 31.48 31.68 31.27 31.68 626062
20050711 31.70 31.90 31.65 31.87 1001140
20050712 31.86 31.95 31.78 31.90 592652
20050713 31.99 32.08 31.80 31.91 576703
20050714 32.00 32.13 31.88 32.02 310353
20050715 32.02 32.02 31.70 31.75 479965
20050718 31.78 31.78 31.35 31.58 492887
20050719 31.65 31.68 31.32 31.33 898814
20050720 31.23 31.48 31.02 31.37 666922
20050721 31.51 31.76 31.00 31.07 508486
20050722 31.01 31.07 30.58 30.74 645735
20050725 30.58 31.05 30.58 31.01 594165
20050726 30.97 31.53 30.68 31.48 671462
20050727 31.65 32.02 31.44 31.78 303020
20050728 32.43 32.77 32.39 32.64 1318362
20050729 32.51 32.61 31.74 31.74 1436869
20050801 31.45 32.39 31.45 32.34 501385
20050802 32.26 32.43 32.08 32.32 515005
20050803 32.36 32.94 32.36 32.84 850038
20050804 33.29 33.47 32.16 32.16 671113
20050805 32.13 32.26 31.48 31.54 322111
20050808 31.74 31.90 31.34 31.53 726991
20050809 31.56 32.11 31.32 32.00 564946
20050810 32.17 32.91 32.17 32.57 748178
20050811 32.69 33.04 32.59 32.71 680310
20050812 32.73 32.85 32.66 32.73 457963
20050815 32.77 32.89 32.57 32.77 284161
20050816 32.86 32.86 32.40 32.54 291029
20050817 32.43 32.73 31.78 32.51 1064701
20050818 32.47 32.47 31.84 32.11 576820
20050819 32.11 32.33 31.98 32.27 166809
20050822 32.28 32.37 31.85 31.89 378225
20050823 31.77 32.88 31.77 32.64 820456
20050824 32.54 32.54 32.33 32.39 443276
20050825 32.41 32.67 32.25 32.28 333386
20050826 32.24 32.51 32.20 32.32 418998
20050829 32.32 32.49 31.76 32.36 371023
20050830 32.28 32.46 31.95 32.17 419347
20050831 32.11 32.16 31.39 32.14 715561
20050901 32.15 32.15 31.53 31.85 719046
20050902 31.85 31.86 31.44 31.46 614151
20050906 31.55 31.96 31.46 31.83 653298
20050907 31.84 32.20 31.74 32.11 455357
20050908 32.07 32.29 31.60 31.88 1577371
20050909 31.88 32.24 31.83 32.23 404710
20050912 32.28 32.33 31.77 31.98 779450
20050913 31.98 32.94 31.98 32.27 898517
20050914 32.36 32.83 32.30 32.31 482539
20050915 32.45 32.69 32.35 32.45 594636
20050916 32.50 32.76 32.50 32.75 372185
20050919 32.84 32.86 32.09 32.09 640404
20050920 31.64 32.70 31.64 32.44 530979
20050921 32.50 32.63 31.81 31.91 654111
20050922 31.92 31.92 31.26 31.72 748319
20050923 31.73 31.88 31.57 31.81 451872
20050926 31.72 32.24 31.72 31.87 945331
20050927 31.91 32.49 31.78 32.42 498105
20050928 32.63 32.76 32.53 32.55 403897
20050929 32.56 32.72 32.37 32.67 529120
20050930 32.68 33.00 32.64 32.76 1173474
20051003 32.69 33.18 32.51 33.08 841481
20051004 33.07 33.33 32.45 32.47 543989
20051005 32.38 32.80 32.08 32.45 845198
20051006 32.60 32.76 32.00 32.27 947886
20051007 32.28 32.48 32.02 32.18 472898
20051010 32.18 32.47 32.14 32.21 818946
20051011 32.33 32.41 31.63 31.68 693606
20051012 31.77 31.87 31.00 31.30 777476
20051013 31.42 31.77 30.81 31.29 698253
20051014 31.25 31.89 31.25 31.40 778521
20051017 31.59 32.36 31.29 31.60 587782
20051018 31.50 31.85 31.47 31.65 583252
20051019 31.44 31.83 31.36 31.71 461978
20051020 31.59 32.02 31.51 31.66 751223
20051021 31.71 32.20 31.71 32.05 675717
20051024 32.01 32.45 32.01 32.31 569661
20051025 32.33 32.54 32.17 32.43 595217
20051026 32.54 32.71 32.02 32.35 1009801
20051027 32.33 32.50 32.25 32.25 1048367
20051028 32.37 32.50 32.22 32.41 396114
20051031 32.63 33.00 32.47 32.88 698601
20051101 32.88 33.27 32.80 33.01 474059
20051102 32.97 33.23 32.75 33.03 964497
20051103 34.43 36.67 33.94 36.54 2430352
20051104 36.54 36.89 35.65 36.03 1244914
20051107 36.03 36.92 35.85 36.33 1042791
20051108 36.46 36.46 35.99 36.04 377528
20051109 36.23 36.93 35.95 36.79 833001
20051110 36.84 37.06 36.23 37.06 657364
20051111 37.13 37.18 36.56 36.66 425503
20051114 36.84 37.17 36.72 36.84 926164
20051115 36.84 37.58 36.69 37.23 1138509
20051116 37.36 37.36 36.85 36.85 796875
20051117 36.87 37.56 36.76 37.54 399715
20051118 37.71 37.77 37.53 37.71 330599
20051121 37.89 37.89 37.26 37.59 442811
20051122 37.53 37.92 37.23 37.77 643424
20051123 37.69 38.31 37.68 38.16 395044
20051125 38.08 38.20 37.79 37.92 105167
20051128 37.96 38.06 37.83 38.06 353766
20051129 38.19 38.53 38.03 38.38 511459
20051130 38.42 38.45 37.90 38.05 455918
20051201 38.33 38.40 37.76 37.97 607234
20051202 38.12 38.21 37.56 37.98 371390
20051205 37.85 38.05 37.19 37.47 641208
20051206 37.39 37.83 37.36 37.49 505429
20051207 37.56 37.73 37.02 37.72 628569
20051208 37.72 38.02 37.44 37.52 452208
20051209 37.52 37.60 37.37 37.52 259150
20051212 37.52 38.18 37.44 38.15 401074
20051213 38.25 38.34 37.14 37.75 1034396
20051214 37.75 37.93 37.26 37.28 356896
20051215 37.29 37.29 36.08 36.55 1513273
20051216 36.55 36.66 36.19 36.42 854673
20051219 36.25 36.31 35.33 35.69 842150
20051220 36.78 37.16 36.50 36.78 1670966
20051221 36.83 37.05 36.65 36.84 915199
20051222 36.90 37.38 36.89 37.34 572565
20051223 37.28 37.65 37.02 37.27 544273
20051227 37.27 37.99 37.13 37.13 300080
20051228 37.36 37.69 37.14 37.54 491747
20051229 37.72 38.01 37.56 37.67 495341
20051230 37.47 37.56 37.27 37.51 211146
20060103 37.65 38.06 37.27 38.01 674138
20060104 38.03 38.84 38.03 38.52 698951
20060105 38.70 38.77 38.35 38.57 960652
20060106 38.83 38.88 38.07 38.17 988944
20060109 38.16 38.37 37.90 37.98 574420
20060110 37.96 38.25 37.86 38.02 894212
20060111 38.12 38.52 38.12 38.43 600161
20060112 38.43 38.49 38.22 38.27 266339
20060113 38.27 38.36 38.09 38.30 340779
20060117 38.25 38.44 37.26 37.35 476326
20060118 37.01 37.67 36.84 37.54 486529
20060119 37.71 38.98 37.58 38.27 2879868
20060120 38.26 38.64 38.03 38.09 732229
20060123 37.99 38.18 37.65 37.84 1162174
20060124 37.95 38.09 37.60 37.80 404320
20060125 37.95 38.11 37.77 38.04 781624
20060126 38.13 39.72 38.12 39.72 1445442
20060127 39.72 39.93 38.97 39.22 1246470
20060130 39.22 39.59 39.07 39.17 636917
20060131 39.07 39.87 38.81 39.60 942332
20060201 39.46 39.46 38.87 39.15 1128896
20060202 38.81 38.89 38.03 38.29 993582
20060203 38.29 38.31 37.79 38.05 747418
20060206 37.99 38.51 37.96 38.43 497197
20060207 38.29 38.70 38.18 38.65 428670
20060208 38.79 39.59 38.48 39.24 975378
20060209 39.46 39.46 37.26 37.45 4358588
20060210 37.60 38.19 37.60 38.08 1139216
20060213 37.82 37.82 37.00 37.28 594827
20060214 37.29 38.22 37.28 38.15 679123
20060215 38.25 38.46 37.98 37.99 872413
20060216 38.06 38.90 38.06 38.88 588423
20060217 38.81 38.91 38.54 38.66 438192
20060221 38.68 38.88 38.24 38.40 726154
20060222 38.43 39.13 38.43 38.88 683561
20060223 38.78 38.95 38.54 38.89 392822
20060224 38.89 39.51 38.89 39.51 490391
20060227 39.31 39.52 39.09 39.18 373146
20060228 39.05 39.23 38.64 39.23 609488
20060301 39.23 39.44 38.97 39.24 572914
20060302 39.17 39.27 38.55 38.87 576386
20060303 38.86 39.48 38.45 38.48 708330
20060306 38.48 38.64 38.16 38.64 883560
20060307 38.65 38.95 38.62 38.93 444095
20060308 38.93 39.44 38.89 39.42 782982
20060309 39.49 39.53 38.82 39.00 617011
20060310 38.99 39.46 38.96 39.40 278587
20060313 39.38 39.74 39.22 39.53 435530
20060314 39.44 39.86 39.36 39.86 1507978
20060315 39.74 39.96 39.46 39.92 676501
20060316 39.92 40.09 39.88 39.94 601039
20060317 40.05 40.29 39.87 40.08 583678
20060320 40.02 40.38 39.72 39.81 310415
20060321 39.68 39.87 39.44 39.48 303008
20060322 39.32 39.55 39.28 39.34 506132
20060323 39.34 40.18 39.04 40.18 980782
20060324 41.17 43.04 40.99 41.97 2631005
20060327 41.90 42.37 41.47 42.01 1165503
20060328 42.00 42.53 41.85 41.91 667242
20060329 41.91 42.96 41.84 42.62 642937
20060330 42.73 43.02 42.34 42.36 714695
20060331 42.43 42.60 42.09 42.55 409373
20060403 42.77 42.94 42.49 42.69 564812
20060404 42.68 43.30 42.28 42.98 797913
20060405 43.07 43.11 42.64 42.73 485993
20060406 42.85 42.93 42.22 42.25 720714
20060407 42.34 42.77 41.68 41.91 492706
20060410 41.99 42.08 41.26 41.32 946523
20060411 41.40 41.69 40.95 41.01 943745
20060412 40.95 41.71 40.95 41.48 307985
20060413 41.61 41.69 41.08 41.43 456363
20060417 41.68 42.19 41.64 41.77 355438
20060418 41.81 42.65 41.79 42.47 639349
20060419 42.47 42.83 42.09 42.23 1020712
20060420 42.37 42.79 42.29 42.61 696640
20060421 42.63 42.74 42.55 42.74 589465
20060424 42.73 42.73 42.37 42.51 504396
20060425 42.44 42.60 41.99 42.34 619210
20060426 42.31 42.51 42.24 42.46 617937
20060427 42.46 42.86 41.43 41.90 1545825
20060428 41.82 42.00 41.52 41.62 793399
20060501 41.63 42.47 41.60 42.36 828352
20060502 42.37 42.66 42.33 42.42 600460
20060503 42.29 42.56 41.93 42.09 653932
20060504 43.93 44.37 43.23 43.63 2286678
20060505 43.55 43.64 43.02 43.11 2248715
20060508 42.81 42.96 42.64 42.68 1359599
20060509 42.68 42.68 42.16 42.33 1217123
20060510 42.25 43.01 42.22 42.86 2403923
20060511 43.16 43.59 43.07 43.20 963884
20060512 43.03 43.49 42.99 43.23 878120
20060515 43.07 43.93 43.04 43.84 740853
20060516 44.11 44.65 43.84 43.92 909139
20060517 43.91 43.92 42.85 42.90 1388997
20060518 42.81 43.20 42.22 42.26 1171637
20060519 41.30 42.34 41.04 41.80 1726727
20060522 41.78 42.30 41.67 42.05 594326
20060523 42.25 42.69 42.16 42.26 542011
20060524 42.26 42.49 41.92 42.12 794672
20060525 42.11 42.48 41.82 42.41 430132
20060526 42.44 42.55 42.31 42.35 309778
20060530 42.35 42.35 41.49 41.52 744993
20060531 41.61 42.40 41.61 42.32 1094619
20060601 42.51 42.81 42.31 42.58 829887
20060602 42.75 42.99 42.51 42.86 658366
20060605 42.82 42.82 42.28 42.35 520455
20060606 42.29 42.37 41.52 42.02 665065
20060607 42.02 42.23 41.56 41.83 609970
20060608 41.90 42.45 41.41 42.45 898034
20060609 42.45 42.60 41.78 42.00 834392
20060612 42.03 42.03 41.53 41.53 403913
20060613 41.47 41.66 40.95 40.95 611471
20060614 40.75 40.80 39.65 40.03 984083
20060615 40.21 41.20 40.18 40.99 1005913
20060616 40.97 41.11 40.53 40.54 662293
20060619 40.53 40.87 40.41 40.73 626256
20060620 40.77 41.23 40.68 40.76 419275
20060621 40.76 40.93 39.40 39.67 1920233
20060622 39.71 39.94 39.29 39.35 865462
20060623 39.35 39.96 39.06 39.90 1806232
20060626 39.83 40.77 39.83 40.53 941001
20060627 40.60 40.82 40.49 40.56 693247
20060628 40.55 40.71 40.34 40.52 758160
20060629 40.47 41.44 40.47 41.30 821686
20060630 41.43 42.12 41.41 41.90 1519554
20060703 41.99 42.09 41.78 41.87 434983
20060705 41.04 41.68 41.01 41.58 1061239
20060706 41.59 41.98 41.58 41.90 553143
20060707 41.82 41.90 41.70 41.77 466284
20060710 41.85 41.97 41.70 41.84 716463
20060711 41.82 41.89 41.47 41.72 870660
20060712 41.74 41.89 41.59 41.64 341311
20060713 41.63 41.63 41.14 41.51 669107
20060714 41.45 41.51 40.86 41.19 332994
20060717 41.12 41.34 40.91 40.92 686664
20060718 40.93 41.01 40.44 40.93 684354
20060719 40.93 41.65 40.92 41.52 1072905
20060720 41.64 42.31 41.64 41.96 849869
20060721 41.96 41.96 41.56 41.74 308739
20060724 41.91 42.28 41.81 42.15 393749
20060725 42.15 42.42 41.90 42.33 543787
20060726 42.20 43.00 42.16 42.73 775485
20060727 42.73 42.79 41.59 41.71 971955
20060728 41.78 42.15 41.77 42.02 345700
20060731 42.05 42.05 41.62 41.70 437293
20060801 41.64 41.73 41.12 41.35 644736
20060802 41.47 41.78 41.32 41.53 510522
20060803 42.42 43.06 42.06 42.11 1515280
20060804 42.21 42.78 42.21 42.61 835316
20060807 42.52 43.45 42.52 43.34 1631360
20060808 43.30 43.81 43.29 43.38 565155
20060809 43.55 43.83 43.27 43.29 636998
20060810 43.16 43.67 43.16 43.55 430825
20060811 43.61 43.71 43.36 43.60 319481
20060814 43.64 43.94 43.27 43.31 585599
20060815 43.53 43.80 43.39 43.46 554991
20060816 43.73 44.00 43.68 43.68 524151
20060817 43.69 44.11 43.64 44.02 624177
20060818 44.02 44.17 43.89 44.01 281480
20060821 44.01 44.19 43.95 44.09 477026
20060822 44.11 44.11 43.42 43.44 469288
20060823 43.49 43.55 43.25 43.43 564462
20060824 43.55 43.75 43.44 43.49 363685
20060825 43.49 43.91 43.49 43.62 374059
20060828 43.63 43.95 43.63 43.71 318037
20060829 43.67 44.00 43.63 43.90 544432
20060830 43.90 44.37 43.86 44.15 571060
20060831 44.15 44.69 44.08 44.63 650944
20060901 44.59 45.02 44.59 44.95 503510
20060905 45.02 45.47 44.98 45.36 892555
20060906 45.33 45.33 44.90 45.16 1298198
20060907 45.16 45.23 44.90 45.08 533135
20060908 45.37 45.74 45.17 45.71 661318
20060911 45.74 45.89 45.43 45.69 720222
20060912 45.80 46.40 45.67 46.30 1172782
20060913 46.36 46.52 46.25 46.32 618437
20060914 46.32 46.47 46.03 46.26 514230
20060915 46.38 46.52 45.76 45.94 781201
20060918 46.04 46.18 45.79 46.10 382705
20060919 46.13 46.27 45.91 46.22 378670
20060920 46.25 46.61 46.19 46.33 271812
20060921 46.39 46.48 45.73 45.73 329564
20060922 45.74 46.13 45.68 46.07 408526
20060925 46.13 46.39 45.46 45.87 622932
20060926 45.87 46.52 45.78 46.37 608639
20060927 46.38 46.67 46.25 46.63 528985
20060928 46.69 46.93 46.18 46.24 462588
20060929 46.33 46.59 46.21 46.33 454635
20061002 46.41 46.44 45.80 46.06 359650
20061003 46.06 46.78 46.06 46.72 520340
20061004 46.72 48.16 46.72 47.91 1007597
20061005 47.67 47.68 46.67 47.50 787541
20061006 47.13 47.20 46.91 46.99 538668
20061009 47.00 47.23 46.92 47.04 526449
20061010 47.19 47.19 46.84 47.12 552040
20061011 47.05 47.11 46.76 47.05 650482
20061012 47.11 47.22 46.93 47.18 574979
20061013 47.11 47.43 46.95 47.10 463972
20061016 47.25 47.25 46.76 46.96 650713
20061017 46.97 46.97 46.49 46.71 545585
20061018 46.85 47.24 46.59 46.76 463626
20061019 46.65 46.76 46.41 46.48 348123
20061020 46.37 46.76 46.35 46.49 480340
20061023 46.54 46.86 46.50 46.62 577400
20061024 46.50 46.72 46.17 46.32 641491
20061025 46.24 46.68 46.19 46.27 604489
20061026 46.25 46.59 46.25 46.40 730943
20061027 46.34 46.50 45.80 45.99 630656
20061030 45.90 46.41 45.89 46.08 847829
20061031 46.00 46.26 45.47 45.68 754919
20061101 45.63 46.33 45.28 45.40 1002063
20061102 49.01 49.01 46.28 47.60 2349829
20061103 47.86 48.04 47.42 47.58 780279
20061106 47.58 47.84 47.28 47.47 728407
20061107 47.53 47.85 47.41 47.48 573826
20061108 47.44 48.66 47.37 48.42 773363
20061109 48.47 48.47 48.06 48.08 258902
20061110 48.02 48.36 47.88 48.15 440687
20061113 48.29 48.41 48.02 48.09 547659
20061114 48.13 48.21 47.68 48.02 246337
20061115 48.02 48.06 47.64 47.70 490369
20061116 47.77 48.23 47.77 47.99 508006
20061117 47.92 48.09 47.80 47.88 299363
20061120 47.95 48.38 47.70 47.77 427315
20061121 47.77 48.39 47.55 48.13 706390
20061122 48.22 48.33 47.80 47.87 314357
20061124 47.83 48.01 47.63 47.75 169720
20061127 47.78 47.78 47.36 47.45 725138
20061128 47.58 47.79 47.19 47.62 568880
20061129 47.78 48.23 47.78 48.14 600177
20061130 48.26 48.50 47.65 47.76 894168
20061201 47.93 47.96 47.20 47.63 806949
20061204 47.75 48.08 47.59 47.85 432758
20061205 47.63 48.19 47.63 47.83 682334
20061206 47.83 48.18 47.71 48.17 473836
20061207 48.22 48.45 47.77 47.90 384316
20061208 47.79 47.86 47.30 47.44 844460
20061211 47.51 48.50 47.50 48.36 696487
20061212 48.41 49.11 48.23 48.72 681988
20061213 48.84 49.00 48.62 48.75 469924
20061214 48.88 49.35 48.72 49.08 797974
20061215 48.41 49.07 48.21 48.71 914074
20061218 48.89 49.19 48.76 48.90 464056
20061219 48.76 48.81 48.41 48.47 381554
20061220 48.54 48.89 48.42 48.62 541955
20061221 48.45 48.78 48.29 48.32 440813
20061222 48.54 48.66 48.14 48.33 196646
20061226 48.24 48.67 48.22 48.61 182493
20061227 48.62 48.73 48.49 48.51 370278
20061228 48.56 48.60 48.23 48.29 368897
20061229 48.29 48.35 47.92 48.02 256249
20070103 48.19 48.69 48.19 48.53 1000718
20070104 48.53 49.04 48.41 49.01 1130165
20070105 49.01 49.30 48.61 48.67 647699
20070108 48.83 48.96 48.52 48.71 339786
20070109 48.79 48.86 48.23 48.42 402841
20070110 48.43 48.44 47.99 48.23 522164
20070111 48.35 49.18 48.17 49.15 679112
20070112 48.93 49.62 48.89 49.46 890371
20070116 49.58 49.59 49.25 49.41 786582
20070117 49.42 49.53 49.20 49.32 320685
20070118 49.41 50.09 49.26 49.36 479475
20070119 49.19 49.35 48.70 48.86 431032
20070122 48.86 49.04 48.59 48.78 409285
20070123 48.71 48.94 48.69 48.75 541725
20070124 48.75 48.96 48.61 48.75 557949
20070125 48.76 48.80 48.11 48.11 295371
20070126 48.19 48.36 47.63 48.09 444610
20070129 48.02 48.75 48.02 48.62 562896
20070130 48.84 48.86 48.42 48.46 525961
20070131 48.41 48.59 48.18 48.30 724908
20070201 48.29 48.99 48.29 48.98 1174350
20070202 49.08 50.03 48.96 49.65 754939
20070205 49.80 49.88 49.56 49.63 255329
20070206 49.54 49.65 49.20 49.52 794292
20070207 49.30 49.44 49.15 49.32 762649
20070208 46.79 47.50 46.06 46.83 4984257
20070209 46.89 47.14 46.03 46.43 1779936
20070212 46.15 46.21 45.13 45.86 1789946
20070213 46.73 47.70 46.73 46.91 1946664
20070214 46.74 47.64 46.74 47.47 1153063
20070215 47.28 47.71 47.26 47.49 1138105
20070216 47.46 47.54 47.39 47.43 521933
20070220 47.29 47.36 46.99 47.23 1315074
20070221 47.23 47.46 46.93 47.10 1008197
20070222 47.32 47.88 46.89 47.28 652132
20070223 47.41 47.51 46.92 46.99 813614
20070226 47.45 47.45 46.84 46.97 626175
20070227 46.76 46.78 46.06 46.44 1106258
20070228 46.39 46.82 46.22 46.54 574492
20070301 47.32 47.32 45.80 46.54 639039
20070302 46.15 46.68 46.15 46.49 461936
20070305 46.15 46.37 45.48 45.51 912732
20070306 45.97 46.42 45.90 46.27 479279
20070307 46.32 46.83 46.02 46.38 1005303
20070308 46.49 46.84 46.32 46.56 951897
20070309 46.58 46.79 46.17 46.69 553589
20070312 46.99 47.45 46.76 46.92 677744
20070313 46.90 46.90 45.80 45.85 952930
20070314 45.85 46.00 45.49 45.72 1007141
20070315 45.62 46.39 45.62 45.95 438621
20070316 45.88 46.06 45.49 45.72 443101
20070319 45.89 46.97 45.89 46.80 854617
20070320 46.67 47.20 46.67 47.15 572769
20070321 47.15 47.67 46.74 47.40 791678
20070322 47.19 47.39 46.78 46.80 797765
20070323 46.83 47.31 46.81 46.88 611934
20070326 47.09 47.16 46.44 46.89 629161
20070327 46.67 46.98 46.50 46.87 950748
20070328 46.84 46.99 46.14 46.30 582531
20070329 46.93 46.96 46.28 46.80 544056
20070330 46.66 47.14 46.59 46.69 496966
20070402 46.91 47.14 46.74 46.99 359718
20070403 48.63 49.19 48.49 48.93 3724663
20070404 49.12 49.19 48.27 48.65 1979136
20070405 48.69 50.00 48.65 49.63 2897381
20070409 49.97 50.32 48.19 48.54 20260650
20070410 48.54 48.65 48.45 48.61 1522598
20070411 47.84 48.93 47.84 48.71 763654
20070412 48.68 48.73 48.24 48.63 1288414
20070413 48.41 48.95 48.41 48.80 631573
20070416 49.72 49.80 49.38 49.53 717138
20070417 49.47 49.75 49.47 49.68 1198370
20070418 49.41 50.24 49.32 50.19 855995
20070419 51.81 51.81 49.92 50.31 702322
20070420 50.74 51.00 50.38 50.73 910894
20070423 50.73 51.32 50.33 50.45 812121
20070424 50.80 51.27 50.18 51.02 1058824
20070425 51.02 51.23 50.76 51.04 788806
20070426 50.89 51.16 50.71 50.73 458376
20070427 50.61 50.75 50.37 50.41 600563
20070430 50.46 50.84 50.07 50.09 776287
20070501 51.42 51.42 49.63 49.99 1327923
20070502 50.13 50.82 50.06 50.68 1175399
20070503 51.55 52.71 51.55 52.46 3446835
20070504 52.24 52.50 51.82 51.92 833599
20070507 51.67 52.81 51.67 52.79 673265
20070508 52.81 54.10 52.68 52.71 1210085
20070509 52.71 53.34 52.61 52.98 792481
20070510 53.11 53.11 52.16 52.16 709328
20070511 52.17 52.64 52.15 52.60 547501
20070514 52.60 52.83 52.19 52.29 559446
20070515 52.46 52.95 52.31 52.39 642255
20070516 52.51 52.78 52.42 52.58 628587
20070517 52.15 52.57 52.15 52.44 652936
20070518 52.51 52.69 52.28 52.37 522923
20070521 52.28 52.59 52.24 52.31 488352
20070522 52.31 52.44 52.09 52.16 493980
20070523 52.17 52.30 51.81 51.90 374419
20070524 51.88 52.00 51.20 51.20 607378
20070525 51.21 51.54 51.20 51.54 369997
20070529 51.53 51.81 51.39 51.46 519922
20070530 51.28 51.73 51.21 51.65 504906
20070531 51.66 52.08 51.40 51.87 920981
20070601 52.00 52.34 51.92 51.95 1596215
20070604 51.91 52.30 51.91 52.25 499978
20070605 51.91 52.08 51.47 51.58 459058
20070606 51.12 51.38 50.94 51.26 565770
20070607 51.05 51.17 50.40 50.44 968320
20070608 50.44 51.48 50.44 51.44 557976
20070611 51.44 51.50 51.04 51.26 474417
20070612 51.05 51.54 50.74 50.74 493215
20070613 50.84 52.38 50.76 51.16 492986
20070614 51.21 51.52 51.19 51.24 415731
20070615 51.42 51.85 51.33 51.52 577232
20070618 51.52 51.70 51.33 51.52 401518
20070619 51.50 51.72 51.33 51.42 462726
20070620 51.56 51.70 50.67 50.77 320595
20070621 50.77 51.47 50.46 51.06 573564
20070622 51.02 51.12 50.09 50.51 677526
20070625 50.82 51.39 50.78 50.99 641535
20070626 51.12 51.35 50.82 51.05 653226
20070627 50.95 51.33 50.73 51.33 606461
20070628 51.23 51.45 51.00 51.09 360713
20070629 51.31 51.95 51.14 51.40 610472
20070702 51.48 52.13 51.48 51.81 607034
20070703 51.82 52.35 51.82 52.19 300881
20070705 52.19 52.19 50.29 51.17 1606645
20070706 51.18 52.04 51.09 51.98 686237
20070709 51.99 52.20 51.56 51.63 681538
20070710 51.37 51.83 50.85 50.88 1102427
20070711 50.88 51.28 50.65 51.16 582276
20070712 51.19 51.60 51.09 51.60 593967
20070713 51.66 51.88 51.35 51.74 458829
20070716 51.73 51.73 51.12 51.30 504906
20070717 47.11 47.11 42.92 46.20 13533437
20070718 45.84 47.73 45.69 47.73 6073662
20070719 47.98 49.78 47.96 48.21 2705060
20070720 48.01 48.97 47.52 47.73 2479256
20070723 48.19 48.31 47.33 47.44 1396315
20070724 46.89 47.11 45.54 45.65 1840128
20070725 45.93 46.71 45.88 46.20 1647794
20070726 45.63 45.76 44.67 45.04 1953947
20070727 44.76 45.42 44.42 44.42 1722183
20070730 44.12 44.87 43.88 44.55 1826832
20070731 44.58 45.25 44.15 44.25 4873120
20070801 44.10 45.07 43.53 45.07 2011602
20070802 45.79 45.84 44.35 44.51 2831258
20070803 44.29 44.51 41.94 41.94 3644380
20070806 42.11 42.61 41.04 42.49 3556237
20070807 43.36 44.90 42.84 44.50 2874355
20070808 44.58 44.67 42.81 43.83 3288023
20070809 43.83 44.01 41.22 41.44 2962041
20070810 40.93 43.96 39.50 43.05 4890886
20070813 43.40 44.79 43.25 44.52 1779608
20070814 44.52 44.65 43.46 43.46 2001515
20070815 43.57 44.49 42.75 42.81 1269659
20070816 42.36 44.03 41.95 44.01 1861563
20070817 45.28 45.28 43.79 44.37 1996242
20070820 44.49 45.28 43.92 45.00 1319634
20070821 45.10 45.24 44.48 44.79 658499
20070822 45.36 45.46 44.79 45.26 1969306
20070823 45.73 46.16 45.46 45.78 884315
20070824 45.68 46.38 45.39 46.37 484412
20070827 46.06 46.57 45.92 46.19 714268
20070828 45.70 46.10 45.00 45.11 1288564
20070829 45.38 46.20 44.99 46.20 829081
20070830 45.94 46.01 44.68 44.89 1124006
20070831 45.14 45.51 44.60 45.07 1024745
20070904 45.31 45.75 44.82 45.41 674586
20070905 45.41 46.73 43.67 43.85 1789100
20070906 43.85 44.07 42.33 43.06 2205585
20070907 42.62 43.23 42.62 42.94 1338538
20070910 43.02 43.18 42.37 42.65 913019
20070911 42.79 43.24 42.48 43.12 1123091
20070912 42.87 43.30 42.57 43.11 1432195
20070913 43.27 43.42 42.79 43.26 1122748
20070914 43.17 43.43 42.99 43.33 790429
20070917 43.25 43.25 42.73 43.01 718385
20070918 43.19 45.73 43.07 45.73 1749419
20070919 45.94 46.26 44.88 45.31 1316124
20070920 45.14 45.65 44.90 45.21 1322756
20070921 45.75 45.80 45.05 45.53 1400290
20070924 45.65 45.66 45.04 45.04 955902
20070925 45.06 45.33 44.89 45.04 1489259
20070926 45.03 45.86 44.96 45.69 783339
20070927 45.98 46.57 45.96 46.56 1122862
20070928 46.57 46.93 46.56 46.78 860072
20071001 46.77 48.17 46.72 47.90 1235160
20071002 47.66 48.45 47.17 48.25 925827
20071003 48.14 48.44 47.79 47.94 891634
20071004 47.93 48.05 47.67 47.87 705691
20071005 48.41 49.49 48.35 49.40 2103694
20071008 49.40 49.40 48.45 48.59 561031
20071009 48.73 48.96 48.24 48.93 413511
20071010 48.88 49.14 48.05 48.29 825879
20071011 48.70 49.01 47.27 47.47 1328932
20071012 47.68 49.58 47.68 48.98 1326416
20071015 49.58 49.89 49.03 49.36 1718085
20071016 49.38 49.60 48.71 49.12 1164145
20071017 49.24 49.47 48.65 49.06 1151680
20071018 48.75 49.74 48.64 49.37 808383
20071019 49.17 49.49 48.00 48.00 1000387
20071022 47.43 49.28 47.42 49.26 1458154
20071023 50.11 50.42 48.97 49.45 1888247
20071024 49.29 50.02 48.65 49.91 1735239
20071025 49.64 49.90 48.87 49.23 1401205
20071026 50.12 51.38 49.36 51.20 1935705
20071029 51.44 51.75 50.74 51.30 1159570
20071030 51.17 51.86 51.03 51.16 1243393
20071031 51.30 51.45 50.43 51.10 1325844
20071101 52.21 55.51 52.03 54.22 4981235
20071102 54.23 56.89 53.39 56.47 2913792
20071105 53.97 57.54 53.97 57.25 2190147
20071106 56.76 58.27 56.16 57.44 2124049
20071107 57.37 57.37 55.37 55.69 1253342
20071108 56.14 56.34 54.86 56.25 1621340
20071109 55.62 56.46 54.78 55.48 1272783
20071112 55.94 58.23 55.49 56.56 2048003
20071113 57.36 58.11 56.51 58.11 1251741
20071114 58.74 58.74 55.83 56.16 2081395
20071115 56.18 58.49 55.86 58.04 1853940
20071116 57.39 58.15 56.18 57.43 2148179
20071119 57.18 57.85 56.71 57.64 1840218
20071120 57.69 58.46 56.62 58.11 2040455
20071121 57.64 58.68 56.43 57.99 1929470
20071123 58.40 58.84 57.71 57.92 482510
20071126 57.80 57.99 57.21 57.21 1701285
20071127 56.98 57.82 56.66 57.54 2248518
20071128 57.54 58.94 57.31 58.94 1652200
20071129 58.63 59.19 57.87 59.18 1364544
20071130 59.57 60.25 55.85 57.32 3909279
20071203 57.27 57.62 56.04 56.95 2946086
20071204 56.72 57.49 56.26 57.06 1693066
20071205 57.68 57.76 57.04 57.63 1366142
20071206 57.61 58.25 57.16 57.80 1700257
20071207 58.30 58.30 56.84 57.13 1294456
20071210 56.88 58.33 56.88 57.78 927465
20071211 57.35 57.82 55.75 55.85 1620124
20071212 57.79 58.04 56.33 57.45 2237445
20071213 57.06 58.77 56.93 58.77 1870340
20071214 58.79 58.79 57.46 57.70 1456092
20071217 57.56 58.75 57.39 58.13 1387259
20071218 58.21 59.14 57.86 58.85 1616928
20071219 59.30 59.30 57.35 58.96 1452096
20071220 59.30 59.90 58.55 59.39 807037
20071221 59.90 60.34 59.25 59.81 1082823
20071224 59.81 61.12 59.50 61.10 365050
20071226 61.06 61.06 60.13 60.62 366306
20071227 60.53 60.58 59.09 59.12 653963
20071228 59.82 60.26 59.22 59.33 520065
20071231 59.28 59.50 58.37 58.61 661839
20080102 58.69 58.69 57.42 57.56 1356439
20080103 57.63 58.04 57.25 57.38 783294
20080104 57.34 57.43 56.67 56.73 1023579
20080107 56.97 57.50 56.31 56.45 1828219
20080108 56.86 57.60 55.39 55.70 2395428
20080109 55.62 57.64 55.20 57.55 1305186
20080110 57.01 59.08 56.82 58.36 1830160
20080111 58.09 58.74 57.31 58.48 1941798
20080114 58.83 59.90 58.56 59.83 1483602
20080115 59.08 60.09 58.34 59.61 1747858
20080116 59.59 60.60 58.70 58.82 1824452
20080117 58.88 59.61 56.78 56.80 2180941
20080118 56.95 57.94 54.61 55.10 2515171
20080122 52.02 56.37 52.02 55.39 2207880
20080123 54.73 58.83 54.36 58.41 2191785
20080124 58.79 59.31 57.11 57.12 1866687
20080125 57.47 57.53 56.08 56.22 1405523
20080128 56.32 57.14 56.03 56.33 1976842
20080129 56.43 57.25 55.87 56.67 1930155
20080130 56.67 58.48 56.64 56.67 1701741
20080131 56.19 57.71 55.93 56.75 1530289
20080201 57.21 57.67 56.79 57.67 1383949
20080204 57.48 59.05 57.02 58.74 1327673
20080205 57.87 58.45 56.85 57.51 1487711
20080206 57.82 57.82 56.07 56.36 1659963
20080207 54.75 55.58 52.39 53.65 3836109
20080208 53.55 55.63 53.55 54.88 2313811
20080211 54.75 54.98 53.36 53.46 1906640
20080212 54.10 54.24 52.21 52.88 2010744
20080213 52.76 53.32 51.74 52.26 2991859
20080214 52.18 54.31 52.18 54.10 2093617
20080215 53.82 54.67 53.58 54.67 1423787
20080219 55.80 55.94 53.64 54.20 1238865
20080220 54.05 54.86 53.55 54.78 1208615
20080221 54.97 55.45 54.04 54.23 792728
20080222 54.46 54.97 53.32 54.93 910646
20080225 54.83 56.37 54.65 56.13 1364659
20080226 56.17 56.72 55.83 56.63 1458880
20080227 56.41 57.99 56.17 57.61 1298238
20080228 57.42 57.53 56.24 56.53 1034261
20080229 56.04 56.04 54.56 54.90 1547973
20080303 54.90 55.02 53.59 54.97 1285022
20080304 54.83 55.30 53.67 54.47 1384597
20080305 54.52 56.04 54.52 55.25 1189320
20080306 54.69 54.69 53.10 53.11 1046907
20080307 52.89 55.04 52.88 54.37 1184193
20080310 54.37 55.00 53.50 53.73 842174
20080311 56.62 56.63 53.01 54.69 2373286
20080312 54.59 55.68 53.59 53.59 842060
20080313 52.94 53.53 52.09 53.23 2166274
20080314 53.39 53.45 51.35 52.07 1955161
20080317 50.97 52.01 50.69 51.28 1600040
20080318 52.22 54.02 51.83 53.58 1824255
20080319 53.69 54.68 53.13 53.27 1476083
20080320 53.42 55.10 53.25 55.09 1368761
20080324 55.17 55.60 52.99 53.17 1342101
20080325 53.05 54.10 52.93 53.92 1367508
20080326 53.92 53.95 52.89 53.16 737814
20080327 53.52 54.23 53.26 53.53 804577
20080328 53.99 54.15 52.72 52.88 778487
20080331 53.01 53.63 52.45 53.42 832148
20080401 53.71 56.13 53.53 56.10 1127342
20080402 56.38 56.75 55.39 55.52 1483944
20080403 55.17 55.25 53.87 54.16 1686513
20080404 54.16 54.50 53.01 54.18 1390522
20080407 54.34 54.87 53.99 54.63 1007601
20080408 53.98 54.51 53.77 54.17 933205
20080409 54.18 55.24 54.07 54.23 910191
20080410 54.93 54.95 54.01 54.41 1064339
20080411 54.06 54.87 53.95 54.19 665012
20080414 54.24 54.24 53.35 53.87 669456
20080415 54.44 55.63 54.20 55.47 1017855
20080416 55.73 56.94 55.68 56.94 872366
20080417 56.89 57.80 56.74 56.95 809020
20080418 57.56 57.95 56.57 56.85 1002132
20080421 56.40 56.86 55.87 56.56 580134
20080422 56.13 56.30 55.43 56.05 778031
20080423 56.38 56.60 55.24 55.74 810160
20080424 56.17 57.21 55.89 57.03 745675
20080425 57.19 57.75 56.46 57.12 820299
20080428 57.39 57.61 56.55 56.67 830781
20080429 56.50 58.18 56.40 58.00 1451588
20080430 57.90 57.92 56.60 57.05 1307694
20080501 58.30 59.56 55.71 58.48 2710520
20080502 56.86 58.39 56.73 57.39 1527580
20080505 56.85 58.58 56.85 58.40 1146368
20080506 57.76 59.58 57.76 59.10 869517
20080507 59.42 60.09 59.10 59.20 1428460
20080508 59.05 59.16 57.14 57.53 1639687
20080509 56.96 57.91 56.67 56.85 1201967
20080512 56.68 57.76 56.60 57.76 758207
20080513 57.71 57.85 57.28 57.54 888202
20080514 58.06 59.60 57.91 59.19 1358735
20080515 58.99 59.64 58.71 59.38 1530200
20080516 59.53 59.58 58.51 58.63 995411
20080519 58.90 59.69 58.63 59.18 834085
20080520 58.71 59.19 58.32 58.47 873961
20080521 58.68 59.03 57.52 57.52 744877
20080522 57.52 58.79 57.52 58.79 1056721
20080523 58.30 58.85 58.05 58.41 831280
20080527 58.17 59.20 58.17 59.20 1100491
20080528 59.43 59.84 58.41 59.79 998514
20080529 60.00 60.21 59.63 60.09 848447
20080530 60.02 60.13 59.36 59.84 1331162
20080602 59.73 60.57 59.37 60.31 1047626
20080603 60.54 61.36 60.35 60.81 1167680
20080604 60.68 60.87 59.68 59.92 897105
20080605 60.39 61.63 60.19 61.63 1025344
20080606 61.04 61.86 60.43 60.46 1074343
20080609 60.78 61.80 60.54 61.12 996126
20080610 60.80 61.36 60.30 60.43 1112655
20080611 60.12 60.69 59.01 59.06 1181550
20080612 59.04 60.66 58.99 59.98 1103106
20080613 60.17 60.60 59.22 60.05 950424
20080616 60.99 60.99 59.59 60.88 1041942
20080617 61.22 61.41 60.61 60.61 846059
20080618 60.50 61.20 60.47 61.04 1000219
20080619 60.88 62.34 59.89 61.13 1445531
20080620 60.81 60.92 59.72 59.75 658930
20080623 60.13 60.68 59.90 59.91 585488
20080624 59.64 60.27 59.33 60.09 968045
20080625 60.02 60.69 59.75 60.09 813545
20080626 59.29 60.25 59.09 59.09 1242031
20080627 58.79 59.81 58.65 59.36 1301717
20080630 59.22 59.45 58.02 58.02 1450874
20080701 57.83 58.81 57.39 58.56 1420406
20080702 58.89 60.70 58.85 59.90 1566039
20080703 60.25 60.94 59.78 59.97 770344
20080707 59.97 61.12 59.67 60.33 1605830
20080708 60.28 62.19 60.00 61.82 2036590
20080709 61.92 62.72 60.68 60.83 1689276
20080710 60.77 61.46 60.05 60.78 1489869
20080711 60.25 61.44 59.09 60.42 1642323
20080714 60.88 62.44 59.49 59.58 1619472
20080715 59.46 59.49 57.17 57.28 2254528
20080716 57.50 58.13 56.76 58.00 2624694
20080717 60.14 60.14 56.75 57.06 3034194
20080718 56.86 57.90 56.65 57.76 2117422
20080721 57.88 58.05 55.71 56.05 1579796
20080722 55.77 57.47 55.36 57.47 1530001
20080723 57.24 57.72 55.84 57.36 1559559
20080724 57.28 57.55 55.73 55.96 1939047
20080725 56.07 56.41 54.98 55.38 1421657
20080728 55.59 56.81 55.50 55.71 1181777
20080729 55.78 57.39 55.52 57.39 1396418
20080730 57.83 58.64 56.58 56.75 2084111
20080731 52.79 54.01 52.57 52.88 4316357
20080801 52.86 53.66 52.86 53.44 2211896
20080804 53.05 53.41 52.36 52.63 2324332
20080805 53.29 53.52 52.07 52.51 2234520
20080806 52.06 52.73 52.06 52.33 1552738
20080807 51.78 52.07 50.93 51.30 2514531
20080808 51.30 51.89 50.89 51.60 1872767
20080811 51.36 51.66 50.49 50.98 1406537
20080812 50.43 50.58 49.17 49.42 2276811
20080813 49.36 51.50 48.97 50.80 2600933
20080814 50.60 51.63 50.20 51.46 2161078
20080815 51.45 51.64 50.52 51.41 1361744
20080818 51.02 51.46 50.38 50.71 1295919
20080819 50.40 50.48 49.42 50.14 1768175
20080820 50.34 50.58 49.95 50.50 2453481
20080821 50.17 50.80 50.08 50.35 1645237
20080822 50.66 51.45 50.47 51.34 1145439
20080825 51.43 51.63 50.85 50.85 1595336
20080826 50.72 51.34 50.22 50.89 745670
20080827 50.67 50.89 50.18 50.46 938240
20080828 50.67 51.37 50.11 51.37 1052557
20080829 51.23 51.62 51.03 51.52 888339
20080902 51.76 52.02 50.45 50.92 1192051
20080903 50.79 51.56 50.29 51.49 1828167
20080904 51.10 51.31 50.13 50.24 1058341
20080905 50.16 51.58 50.08 51.50 1370558
20080908 52.21 52.59 50.82 51.74 1814217
20080909 51.46 52.02 49.24 49.30 2163179
20080910 49.56 50.98 49.40 50.45 1957340
20080911 49.59 50.82 49.47 50.65 1734944
20080912 49.88 51.37 49.83 51.14 1583655
20080915 51.12 51.42 48.65 48.65 2520307
20080916 47.76 49.38 46.12 48.92 3581143
20080917 48.21 49.03 44.42 44.77 3510488
20080918 45.05 45.67 33.97 45.09 8137156
20080919 50.04 52.91 43.06 48.06 6345734
20080922 47.61 47.61 43.07 44.05 1822042
20080923 43.57 45.65 43.00 43.60 1344020
20080924 43.29 44.88 43.21 43.81 771074
20080925 44.97 45.53 44.29 45.23 1396869
20080926 45.80 47.57 45.04 47.10 1383487
20080929 47.32 48.00 43.64 43.84 2523256
20080930 44.99 48.50 43.74 48.50 1489978
20081001 50.04 50.04 44.27 44.41 1317936
20081002 44.24 44.85 42.92 43.59 1127067
20081003 45.03 46.69 41.98 42.91 1292872
20081006 42.65 45.94 38.42 41.44 1872737
20081007 41.56 42.18 37.10 38.36 1583315
20081008 37.62 41.76 37.03 39.46 1647958
20081009 38.88 39.06 34.48 34.64 3564925
20081010 33.70 35.21 29.64 30.94 2900570
20081013 31.51 37.08 31.51 36.80 2073812
20081014 36.95 38.05 35.32 38.05 1790968
20081015 36.97 36.97 32.79 32.97 1533414
20081016 33.10 34.41 29.97 34.41 2174974
20081017 33.51 36.43 33.08 33.68 1674383
20081020 33.94 36.78 33.27 36.73 1109375
20081021 35.28 38.48 35.28 36.84 1272345
20081022 35.27 36.08 32.54 33.74 1444841
20081023 34.46 34.79 29.55 31.39 2781263
20081024 28.30 33.22 27.33 32.51 2120651
20081027 31.97 32.25 28.38 28.46 1929328
20081028 29.30 31.31 28.02 31.31 1816712
20081029 31.00 31.79 29.16 29.78 2178149
20081030 27.52 28.39 21.38 22.35 8928303
20081031 22.58 22.73 20.43 22.47 6480011
20081103 22.38 22.75 21.57 22.48 3440401
20081104 22.69 23.72 21.91 23.60 4154883
20081105 23.41 23.45 22.35 22.40 3124101
20081106 22.04 22.30 19.75 20.02 3133968
20081107 20.72 21.44 19.29 19.71 4591511
20081110 20.53 20.83 18.90 19.52 2767087
20081111 19.30 19.61 18.48 19.17 2696432
20081112 18.87 19.05 17.70 17.77 2791356
20081113 17.99 18.97 16.39 18.75 5099247
20081114 18.53 19.15 17.52 17.62 2836720
20081117 17.53 17.65 15.66 15.79 3113214
20081118 15.82 15.82 14.36 14.98 5052975
20081119 14.60 15.36 13.98 14.03 2868021
20081120 13.98 13.98 11.14 11.36 5083153
20081121 11.66 13.40 11.56 13.40 5057299
20081124 13.81 15.19 12.71 14.98 4328870
20081125 15.26 16.20 14.81 15.91 4790883
20081126 15.73 19.70 15.26 19.38 5119125
20081128 19.39 19.78 18.68 19.37 1665157
20081201 18.88 18.88 17.28 17.48 2948002
20081202 17.77 18.12 16.41 17.04 3299626
20081203 16.36 17.49 15.88 16.96 2656293
20081204 16.51 17.95 16.51 17.12 1992164
20081205 16.87 20.12 16.45 20.05 3418108
20081208 20.44 21.53 20.24 21.19 3170915
20081209 20.99 21.78 20.26 20.62 2959131
20081210 21.16 21.16 19.76 20.40 2225756
20081211 20.11 20.42 19.51 19.63 3407317
20081212 19.24 19.82 18.40 19.81 2857398
20081215 19.86 20.35 19.13 19.40 2134140
20081216 20.10 23.09 19.80 22.91 2764546
20081217 22.47 23.47 21.89 22.33 2282411
20081218 22.34 24.28 22.07 23.50 3355832
20081219 24.08 24.87 23.26 24.68 3295130
20081222 24.14 24.70 23.04 23.59 1752164
20081223 23.78 24.66 22.96 23.39 1649982
20081224 23.57 23.66 22.93 23.34 704373
20081226 23.50 23.81 23.24 23.62 647605
20081229 23.56 24.35 23.40 24.07 1366591
20081230 24.27 25.81 24.06 25.71 1594001
20081231 26.04 26.85 25.70 26.69 1710572
20090102 26.69 27.11 25.58 26.90 1958777
20090105 26.63 26.70 25.60 26.48 2105812
20090106 26.72 27.97 26.12 27.57 2280837
20090107 27.15 27.74 26.29 26.61 2656068
20090108 26.24 27.53 26.24 27.41 1600858
20090109 27.52 27.74 26.80 26.82 1334217
20090112 26.91 27.92 26.54 26.90 3546820
20090113 25.99 27.45 25.98 26.95 1870871
20090114 26.32 26.86 24.76 24.99 1831864
20090115 24.88 26.53 24.46 25.57 2484640
20090116 26.23 26.50 24.94 25.38 2715759
20090120 24.90 25.10 22.70 22.81 3906088
20090121 23.62 25.51 22.42 25.33 2535675
20090122 24.47 24.69 23.33 23.71 2604359
20090123 22.74 24.08 22.50 23.94 1880651
20090126 24.30 24.52 22.82 23.61 1672239
20090127 24.00 24.25 23.36 24.02 1672914
20090128 25.55 26.06 24.11 25.92 2269034
20090129 25.21 25.56 23.68 24.16 1779368
20090130 24.04 24.41 23.37 23.49 2312650
20090202 23.11 24.22 22.60 23.89 994845
20090203 24.08 24.64 23.58 24.15 1455284
20090204 24.42 24.86 23.12 23.26 2222383
20090205 21.90 23.36 19.58 22.97 4105732
20090206 23.32 23.56 21.45 22.80 3489715
20090209 22.93 24.07 22.46 23.59 2454514
20090210 23.14 23.59 21.55 21.80 3021182
20090211 22.36 24.53 21.74 23.13 1874019
20090212 22.52 22.94 21.61 22.79 2066468
20090213 22.80 23.24 22.22 22.28 1400989
20090217 19.01 21.55 19.01 20.60 2091086
20090218 20.90 21.29 20.22 21.00 1828042
20090219 21.32 21.34 19.58 19.75 2454598
20090220 18.95 20.19 18.59 19.35 3056793
20090223 19.62 20.13 18.06 18.13 2332125
20090224 18.15 20.31 18.01 20.22 3041820
20090225 20.19 20.29 18.51 19.00 2442976
20090226 19.35 20.05 19.18 19.45 2652611
20090227 18.42 18.75 18.04 18.26 3393929
20090302 17.92 18.24 16.66 16.79 2468901
20090303 17.24 17.30 16.02 16.23 3142726
20090304 15.88 17.32 15.88 16.96 2384869
20090305 16.41 16.66 14.85 15.17 2210770
20090306 15.64 15.79 14.62 15.38 2686246
20090309 15.02 15.93 14.73 15.54 2307765
20090310 15.54 16.88 15.54 16.81 2771508
20090311 17.02 17.21 16.24 16.85 2333466
20090312 16.77 18.30 16.29 18.13 2919794
20090313 18.21 18.77 17.49 18.31 1927383
20090316 18.67 19.37 17.95 18.13 2123497
20090317 18.05 19.42 17.55 19.40 2365872
20090318 19.26 20.82 18.68 20.66 3504780
20090319 21.06 21.24 19.34 19.45 2663115
20090320 19.71 19.71 18.88 19.12 1990743
20090323 19.80 21.63 19.80 21.63 2344752
20090324 20.48 21.92 20.25 20.69 2235130
20090325 21.11 21.76 19.95 21.16 2424985
20090326 21.10 21.20 20.32 21.07 2068741
20090327 20.53 20.56 19.58 20.06 2751282
20090330 19.00 19.16 18.06 18.18 2217251
20090331 18.60 19.60 18.42 19.49 2578523
20090401 19.49 20.25 18.69 20.15 1666905
20090402 20.45 21.16 20.31 20.66 2210770
20090403 20.46 21.29 20.27 21.26 2051197
20090406 20.73 21.22 20.52 21.07 1367092
20090407 20.53 21.01 20.17 20.51 1181930
20090408 20.85 21.65 20.85 21.55 1902129
20090409 22.35 23.30 21.47 23.29 2655963
20090413 22.73 23.82 22.42 23.60 1679868
20090414 23.16 23.50 22.33 22.60 2302177
20090415 22.16 24.09 22.01 23.94 1342508
20090416 24.04 25.15 23.34 24.87 1750155
20090417 25.02 25.06 24.11 24.68 1789266
20090420 24.04 24.45 22.61 22.68 2103494
20090421 22.01 24.71 20.36 24.61 2387662
20090422 23.87 25.47 23.29 24.99 3452372
20090423 25.13 26.48 24.74 26.36 2838443
20090424 26.36 26.49 25.04 25.22 2698985
20090427 24.79 25.40 24.55 24.66 2060137
20090428 24.62 25.26 24.26 24.48 2175123
20090429 24.83 25.12 24.52 25.08 2698203
20090430 24.16 24.93 21.47 21.87 6776013
20090501 22.46 22.46 20.78 20.95 2452698
20090504 21.29 21.29 19.95 20.77 4403213
20090505 20.93 22.48 20.80 22.00 3241844
20090506 22.01 22.98 21.91 22.79 2248651
20090507 23.11 23.62 21.24 21.34 3420748
20090508 21.60 23.12 21.60 22.93 2377941
20090511 21.04 22.46 21.03 21.10 2513376
20090512 21.03 21.42 20.67 20.86 2340953
20090513 20.08 20.61 19.70 19.81 2428338
20090514 19.72 21.01 19.71 20.79 1718755
20090515 20.75 20.80 19.99 20.21 1839440
20090518 20.74 21.33 20.43 21.24 1579520
20090519 21.21 21.67 20.80 21.04 1116895
20090520 21.34 21.48 20.14 20.18 2206747
20090521 20.06 20.18 19.50 19.82 2916689
20090522 19.86 20.69 19.73 20.31 1562353
20090526 20.17 21.32 20.05 21.23 1664031
20090527 21.34 21.40 20.16 20.18 1525612
20090528 20.40 21.02 20.19 20.88 1610528
20090529 20.88 21.29 20.55 21.29 1160082
20090601 21.59 22.03 21.17 21.39 2175750
20090602 21.32 21.81 21.31 21.50 1833864
20090603 21.36 21.77 21.13 21.68 2195842
20090604 21.76 22.30 21.62 22.04 2114477
20090605 22.04 22.55 22.04 22.44 2895820
20090608 22.07 22.34 21.80 21.95 1993596
20090609 22.12 22.15 21.23 21.39 1908902
20090610 21.58 22.62 21.58 22.60 3438287
20090611 22.70 22.97 22.46 22.77 1873159
20090612 22.64 22.66 21.81 22.18 1049413
20090615 21.99 22.21 21.49 21.50 1376425
20090616 21.56 21.81 21.45 21.45 1098143
20090617 21.38 21.53 20.97 21.01 1238227
20090618 20.97 21.30 20.89 21.06 1479657
20090619 21.28 21.93 21.22 21.90 1921667
20090622 21.28 21.76 20.80 20.81 1438586
20090623 21.16 21.26 20.79 21.02 1124894
20090624 21.18 21.48 20.91 21.41 1788131
20090625 21.13 21.90 21.07 21.90 1255211
20090626 21.86 22.01 21.67 21.68 1149426
20090629 21.86 22.18 21.53 22.01 748376
20090630 21.97 22.09 21.49 21.70 1204705
20090701 21.73 22.00 21.59 21.68 1580114
20090702 21.49 21.54 20.95 20.95 1268531
20090706 20.86 20.90 20.52 20.66 1340016
20090707 20.43 20.84 20.03 20.04 1248107
20090708 20.13 20.53 19.50 19.89 1603979
20090709 20.23 20.80 20.10 20.61 1458677
20090710 20.29 20.46 19.89 20.17 1069726
20090713 20.32 21.16 20.28 21.15 1220356
20090714 21.11 21.11 20.66 21.00 890902
20090715 21.31 22.07 21.05 21.90 1479657
20090716 21.77 22.31 21.56 22.13 868813
20090717 22.12 22.25 21.86 22.20 994800
20090720 22.30 22.30 22.02 22.22 917210
20090721 22.39 22.52 22.19 22.35 843615
20090722 22.06 22.28 21.70 21.88 1778363
20090723 21.87 23.24 21.87 23.11 2132793
20090724 23.04 23.68 22.98 23.63 1021218
20090727 23.51 24.16 23.51 23.96 1193827
20090728 23.76 23.94 23.29 23.31 846723
20090729 23.35 23.38 22.34 22.52 1554139
20090730 22.87 24.59 22.25 23.22 5528788
20090731 23.55 23.55 22.95 22.99 2574470
20090803 23.46 23.58 23.12 23.42 1493199
20090804 23.29 23.75 23.11 23.55 1597430
20090805 23.56 23.81 23.02 23.61 1769816
20090806 23.81 23.88 23.10 23.38 1159971
20090807 23.57 24.77 23.46 24.61 1505409
20090810 24.65 24.85 24.42 24.70 975042
20090811 24.52 24.79 24.21 24.47 1248662
20090812 24.31 25.44 24.31 25.25 1266311
20090813 25.43 25.77 25.20 25.59 931529
20090814 25.48 25.51 25.07 25.40 840507
20090817 24.73 24.99 24.58 24.66 1037758
20090818 24.75 25.25 24.66 24.99 846390
20090819 24.77 25.13 24.41 25.06 714742
20090820 25.05 25.39 24.96 25.31 1591325
20090821 25.68 26.42 25.68 26.34 979926
20090824 26.47 26.91 26.47 26.57 936302
20090825 26.68 27.06 26.61 26.79 1140546
20090826 26.71 26.99 26.33 26.95 987141
20090827 26.97 26.97 26.56 26.71 1313526
20090828 26.86 27.23 26.66 26.98 702322
20090831 26.76 27.12 26.38 27.12 1072424
20090901 26.89 27.18 25.48 25.55 1926056
20090902 25.52 25.86 25.32 25.46 1382444
20090903 25.60 25.91 25.37 25.56 1345997
20090904 25.58 25.87 25.40 25.79 884998
20090908 26.08 26.38 25.74 26.34 1101140
20090909 26.47 26.48 26.06 26.47 856614
20090910 26.36 26.81 26.08 26.80 853301
20090911 26.84 27.14 26.74 26.94 829555
20090914 26.69 27.46 26.56 27.44 503962
20090915 27.62 27.91 27.46 27.75 828009
20090916 27.88 28.76 27.88 28.19 1410939
20090917 28.19 28.71 28.00 28.23 1051440
20090918 28.23 29.05 28.14 28.96 2328077
20090921 28.72 28.92 28.21 28.77 1263605
20090922 29.06 29.06 28.34 28.48 878924
20090923 28.57 28.77 27.89 27.90 901565
20090924 28.10 28.33 27.64 27.92 1523372
20090925 27.87 28.77 27.76 28.27 1569428
20090928 28.33 29.17 28.22 29.09 615401
20090929 29.12 29.39 28.73 29.11 948284
20090930 29.20 29.42 28.53 29.03 1027804
20091001 28.88 29.10 27.98 28.01 841593
20091002 27.58 28.36 27.21 27.93 1191595
20091005 28.01 28.65 27.75 28.65 900903
20091006 28.90 29.95 28.90 29.91 1606427
20091007 29.87 30.20 29.69 29.92 952370
20091008 30.20 30.21 29.58 29.67 1492669
20091009 28.86 29.12 28.29 28.82 2696081
20091012 28.88 29.42 28.67 28.92 1102686
20091013 28.84 28.84 27.72 27.90 3102630
20091014 28.36 28.38 27.50 27.65 3555677
20091015 27.52 27.67 27.39 27.58 1887621
20091016 27.21 28.06 27.09 28.02 2145621
20091019 28.26 29.06 28.10 28.88 1740398
20091020 28.93 29.21 28.61 29.12 1857690
20091021 29.10 29.52 28.29 28.38 1480188
20091022 28.39 29.27 28.33 29.22 1175691
20091023 29.32 29.34 28.07 28.20 1185962
20091026 28.32 28.83 27.09 27.17 1714332
20091027 27.23 27.91 27.14 27.24 1496866
20091028 27.24 27.45 26.51 26.57 1462296
20091029 27.24 28.62 27.12 27.97 3923018
20091030 27.87 27.91 26.95 27.10 1809978
20091102 27.30 27.52 26.47 26.87 1574509
20091103 26.71 27.44 26.49 27.16 2078139
20091104 27.52 27.90 27.26 27.35 1737526
20091105 27.55 27.79 27.19 27.72 1366319
20091106 27.40 27.95 27.25 27.91 1134936
20091109 28.30 28.95 28.16 28.87 1414473
20091110 28.81 28.81 28.31 28.47 968053
20091111 28.64 29.06 28.54 29.04 1011900
20091112 28.93 29.01 28.56 28.59 1040395
20091113 28.70 28.74 27.98 28.20 1243173
20091116 28.71 28.71 28.30 28.48 1141011
20091117 28.45 28.49 27.98 28.28 696910
20091118 28.29 28.44 27.94 28.33 1241185
20091119 28.18 28.36 27.74 27.88 1108761
20091120 27.69 27.93 27.46 27.81 754562
20091123 28.11 28.49 28.08 28.29 1122898
20091124 28.40 28.47 28.00 28.39 970152
20091125 28.51 28.53 28.28 28.34 1184466
20091127 27.74 27.89 27.44 27.53 732817
20091130 27.73 27.88 27.40 27.81 1778348
20091201 28.06 28.18 27.75 27.97 1135553
20091202 28.23 28.23 27.95 28.07 1057622
20091203 28.20 28.47 27.47 27.54 1309112
20091204 27.98 28.08 27.37 27.80 905497
20091207 27.84 27.89 27.10 27.28 1440243
20091208 27.07 27.18 26.42 26.58 2516331
20091209 26.59 26.60 26.33 26.47 1916404
20091210 26.55 26.82 26.38 26.72 1490585
20091211 26.88 26.98 26.66 26.95 896703
20091214 27.26 27.42 26.82 27.38 1104666
20091215 27.16 27.44 26.89 27.07 1891233
20091216 27.28 27.52 27.19 27.34 918357
20091217 27.22 27.57 26.97 26.98 1043113
20091218 27.05 27.10 26.38 26.82 1918822
20091221 27.09 27.32 26.99 27.08 717319
20091222 27.10 27.30 26.72 26.77 1007390
20091223 26.77 26.88 26.69 26.78 648401
20091224 26.87 27.03 26.79 26.93 354373
20091228 27.05 27.05 26.82 26.97 837238
20091229 27.07 27.17 26.88 27.01 484954
20091230 26.93 27.09 26.87 27.01 483855
20091231 27.08 27.21 26.82 26.82 644004
20100104 27.02 27.48 26.94 27.44 1350001
20100105 27.35 28.28 27.29 28.26 1514217
20100106 28.13 28.26 27.85 28.18 1458489
20100107 28.05 28.58 27.91 28.52 1123902
20100108 28.47 28.57 28.22 28.54 651149
20100111 28.66 28.95 28.47 28.74 725562
20100112 28.59 28.99 28.39 28.48 846911
20100113 28.61 28.93 28.39 28.74 610589
20100114 28.65 28.67 28.18 28.44 1127309
20100115 28.32 28.37 27.64 27.78 1502896
20100119 27.75 28.27 27.60 28.05 2291551
20100120 27.84 27.96 27.25 27.57 1410785
20100121 27.50 28.63 26.92 28.48 4483407
20100122 28.49 29.70 28.31 28.96 4977374
20100125 29.33 29.42 29.04 29.22 2366404
20100126 29.07 29.55 28.61 28.65 1584454
20100127 28.58 29.09 28.31 28.98 1363191
20100128 29.19 29.19 28.64 28.73 1192820
20100129 28.89 29.14 28.57 28.59 1089608
20100201 28.77 29.29 28.46 28.81 2192845
20100202 28.80 29.22 28.71 29.21 741281
20100203 29.06 29.16 28.47 28.80 1273169
20100204 28.91 29.85 28.69 28.87 3622207
20100205 28.69 28.77 27.46 28.13 2215378
20100208 28.26 28.42 27.44 27.44 1270311
20100209 27.71 28.01 27.47 27.63 1298120
20100210 27.58 27.61 27.22 27.41 2027200
20100211 27.16 27.41 26.87 27.07 2417845
20100212 26.84 27.18 26.46 27.17 1958722
20100216 27.55 28.04 27.34 28.03 1186005
20100217 28.09 28.27 27.83 27.94 1408587
20100218 27.93 28.26 27.86 28.02 1636437
20100219 28.07 28.47 27.82 28.26 1746036
20100222 28.29 28.44 28.01 28.17 1573434
20100223 28.12 28.24 27.44 27.82 2508853
20100224 27.92 28.31 27.86 28.30 1095224
20100225 28.00 28.07 27.73 27.94 2543745
20100226 27.98 28.02 27.56 27.90 1366158
20100301 27.90 28.20 27.76 28.02 1568949
20100302 28.10 28.22 27.88 28.09 1146304
20100303 28.16 28.33 28.05 28.13 984968
20100304 28.22 28.56 28.12 28.31 2168571
20100305 28.45 28.97 28.43 28.96 1489649
20100308 28.94 29.48 28.93 29.46 1631187
20100309 29.30 29.64 29.30 29.57 1431786
20100310 29.64 29.89 29.52 29.81 1785194
20100311 29.71 30.19 29.53 30.15 1407067
20100312 30.24 30.42 29.93 30.08 1196947
20100315 30.01 30.17 29.70 29.82 1860666
20100316 29.91 30.36 29.88 30.30 1408051
20100317 30.39 30.86 30.31 30.63 906543
20100318 30.54 30.58 30.22 30.44 1144992
20100319 30.35 30.65 30.20 30.35 1356314
20100322 30.17 30.49 30.00 30.49 997438
20100323 30.44 30.61 30.10 30.33 1125741
20100324 30.28 30.66 30.18 30.61 960795
20100325 30.68 31.21 30.62 30.78 1568184
20100326 30.89 31.22 30.76 31.06 1549808
20100329 31.10 31.46 31.08 31.42 986609
20100330 31.49 31.63 31.28 31.40 959920
20100331 31.38 31.50 31.15 31.43 1194322
20100401 31.63 32.01 31.50 31.90 1083958
20100405 31.88 32.57 31.88 32.57 1095552
20100406 32.37 32.60 32.14 32.43 997766
20100407 32.44 32.50 31.76 31.91 1106927
20100408 31.87 31.87 31.58 31.78 1420739
20100409 31.80 31.80 31.43 31.66 1058253
20100412 31.74 31.98 31.62 31.96 842337
20100413 32.00 32.17 31.72 32.02 814335
20100414 32.08 32.72 32.04 32.72 814664
20100415 32.57 32.77 32.35 32.63 674876
20100416 32.46 32.56 31.40 31.49 1580653
20100419 31.31 31.96 31.23 31.90 1288936
20100420 32.08 32.29 31.84 32.00 912340
20100421 32.00 32.06 31.64 31.94 1363314
20100422 31.69 31.97 31.50 31.93 1025986
20100423 31.92 32.00 31.75 31.90 1476085
20100426 31.82 32.11 31.78 31.94 1995313
20100427 31.72 31.93 30.81 30.89 1437365
20100428 31.13 31.50 30.60 30.80 2121319
20100429 32.41 33.37 31.25 33.24 2961249
20100430 33.19 33.89 33.01 33.31 1930779
20100503 33.56 33.85 33.33 33.43 1676032
20100504 33.10 33.16 32.28 32.55 1273732
20100505 32.18 33.86 32.11 33.32 2562887
20100506 33.12 33.77 30.40 32.25 3215121
20100507 32.11 32.68 31.21 31.68 2949655
20100510 33.06 33.92 32.91 33.41 1994001
20100511 32.94 33.74 32.77 33.15 1294952
20100512 33.33 34.03 33.25 33.99 1339688
20100513 33.96 34.33 33.71 33.85 1536791
20100514 33.53 33.65 32.47 32.79 2392035
20100517 32.89 33.27 32.25 33.13 1599029
20100518 32.37 33.10 32.04 32.26 2266357
20100519 32.13 32.60 31.65 32.38 1847431
20100520 31.68 32.23 31.04 31.07 3001445
20100521 30.63 31.61 30.42 31.50 2931104
20100524 31.26 31.40 30.78 30.80 1863150
20100525 30.01 31.65 29.82 31.57 2480534
20100526 31.70 32.02 31.31 31.40 2726072
20100527 31.90 32.47 31.90 32.42 2124585
20100528 32.33 32.33 31.68 31.87 2599546
20100601 31.34 32.32 31.26 31.79 2202765
20100602 32.02 32.80 31.77 32.80 1675212
20100603 32.81 33.26 32.57 32.86 1542262
20100604 32.24 32.36 31.41 31.51 1795858
20100607 31.65 31.72 30.99 31.01 1551844
20100608 31.08 31.40 30.44 31.34 2088544
20100609 31.59 31.88 31.14 31.23 2840620
20100610 31.68 32.47 31.68 32.46 1859556
20100611 32.13 32.99 32.04 32.92 1537471
20100614 33.16 33.50 32.65 32.83 1532354
20100615 33.20 33.94 33.01 33.90 1203082
20100616 33.72 34.30 33.53 33.86 2163022
20100617 34.09 34.27 33.80 34.20 1701889
20100618 34.33 34.43 33.89 34.03 2521910
20100621 34.44 34.91 33.86 33.98 1747622
20100622 34.06 34.37 33.61 33.69 1786494
20100623 33.70 33.77 33.30 33.45 1310662
20100624 33.24 33.25 32.75 33.01 1727695
20100625 33.30 33.43 32.80 33.10 2688615
20100628 33.25 33.75 33.14 33.61 2197974
20100629 33.05 33.11 31.86 32.04 2146907
20100630 31.41 32.48 31.41 31.87 2149411
20100701 31.91 32.07 31.18 31.69 1868703
20100702 31.85 31.95 31.24 31.40 1149293
20100706 31.79 32.16 31.27 31.58 1411381
20100707 31.69 32.92 31.60 32.89 1624145
20100708 33.12 33.17 32.41 32.92 1428585
20100709 32.80 33.03 32.63 32.95 1668679
20100712 32.81 32.88 32.29 32.36 1662364
20100713 32.74 33.62 32.64 33.49 1550538
20100714 33.26 33.75 32.95 33.73 1604872
20100715 33.71 34.04 33.13 33.94 1683379
20100716 33.97 34.36 33.28 33.59 3428278
20100719 33.68 33.95 33.18 33.75 1179454
20100720 33.12 34.45 33.11 34.45 2036932
20100721 34.62 34.88 33.37 33.41 1697425
20100722 33.82 34.27 33.75 33.92 1891678
20100723 33.77 33.95 33.51 33.81 3056650
20100726 33.81 34.08 33.65 33.99 2300872
20100727 34.35 34.37 33.56 33.62 1760361
20100728 33.60 33.97 33.44 33.50 1685121
20100729 33.80 34.64 33.80 34.15 2352484
20100730 33.80 34.49 33.72 34.25 1649515
20100802 34.68 35.15 34.49 35.13 1274729
20100803 34.99 35.07 34.50 34.83 1380131
20100804 34.94 34.94 33.82 34.15 2269186
20100805 34.05 34.61 33.78 34.54 1384160
20100806 34.17 34.62 34.08 34.54 1755352
20100809 34.74 34.86 34.55 34.83 1125229
20100810 34.51 35.22 34.37 35.01 1988478
20100811 34.55 34.59 33.95 33.98 1578304
20100812 33.59 34.00 33.45 33.84 1087990
20100813 33.78 34.41 33.74 33.99 1107263
20100816 33.72 33.78 33.34 33.66 1011769
20100817 34.00 34.40 33.91 34.39 1059788
20100818 34.38 34.61 34.17 34.47 1274076
20100819 34.30 34.36 33.67 33.72 1027558
20100820 33.38 33.57 32.24 33.39 1368154
20100823 33.51 33.74 33.22 33.24 1369351
20100824 32.83 33.09 32.56 32.78 1178147
20100825 32.58 33.09 32.33 32.99 832978
20100826 33.00 33.52 32.91 33.04 1399674
20100827 33.30 33.99 32.91 33.99 971057
20100830 33.82 34.03 33.20 33.22 725203
20100831 32.91 33.78 32.76 33.73 1387967
20100901 34.11 34.69 33.92 34.65 1458970
20100902 34.84 34.88 34.25 34.70 1104932
20100903 35.06 35.72 34.83 35.72 1078916
20100907 35.41 35.61 35.23 35.36 1400216
20100908 35.47 35.98 35.33 35.90 1271328
20100909 36.37 36.41 35.56 35.94 790244
20100910 35.89 36.25 35.73 36.17 771816
20100913 36.57 36.72 36.31 36.56 881192
20100914 36.44 36.81 36.25 36.66 977561
20100915 36.39 37.20 36.34 37.08 1163360
20100916 36.84 36.91 36.63 36.83 976910
20100917 36.96 37.24 36.69 36.90 1771273
20100920 37.01 37.52 36.92 37.45 1178645
20100921 37.45 37.62 37.08 37.20 857019
20100922 37.00 37.25 36.85 36.85 1275122
20100923 36.52 36.90 36.26 36.29 879783
20100924 36.66 37.24 36.66 37.24 843577
20100927 37.18 37.67 37.13 37.26 1011165
20100928 37.30 37.53 36.67 37.42 1597723
20100929 37.21 37.47 36.87 37.24 1176802
20100930 37.50 38.04 37.47 37.55 1321734
20101001 37.94 37.99 37.27 37.46 1297127
20101004 37.36 37.63 37.20 37.28 1508943
20101005 37.67 38.24 37.19 38.15 1259078
20101006 38.20 38.46 37.97 38.15 1496693
20101007 38.33 38.45 37.84 37.87 1504281
20101008 37.21 37.91 37.19 37.72 1332466
20101011 37.67 37.69 37.05 37.29 1254417
20101012 37.25 37.60 37.01 37.54 933333
20101013 37.71 38.32 37.62 37.98 720759
20101014 37.93 38.63 37.52 37.71 1084227
20101015 37.93 38.09 37.40 37.78 1095935
20101018 37.68 38.47 37.68 38.45 869376
20101019 37.97 38.52 37.75 37.91 1127805
20101020 37.97 38.30 37.71 38.11 833062
20101021 38.27 38.62 37.95 38.20 618862
20101022 38.21 38.33 37.95 38.16 372466
20101025 38.49 38.63 38.00 38.04 770840
20101026 37.91 38.41 37.89 38.34 850840
20101027 37.93 38.20 37.26 38.10 897019
20101028 38.63 38.63 36.64 36.82 1501571
20101029 36.60 37.03 36.40 36.48 1390894
20101101 36.60 37.38 36.55 36.80 1196531
20101102 37.14 37.33 36.90 36.93 777886
20101103 36.93 37.25 36.08 36.48 1767479
20101104 36.84 37.71 36.78 37.64 1089973
20101105 37.61 38.33 37.55 38.18 763577
20101108 38.03 38.14 37.71 38.03 618320
20101109 38.02 38.02 36.95 37.03 984824
20101110 36.86 36.87 30.84 32.90 12556636
20101111 32.92 32.97 31.78 32.79 3563902
20101112 32.61 32.77 32.24 32.29 1662113
20101115 32.40 32.84 32.24 32.27 1304824
20101116 32.08 32.39 31.80 31.94 2070569
20101117 32.05 32.32 31.72 32.31 3156530
20101118 32.50 33.14 32.50 32.65 1834905
20101119 32.52 32.54 32.14 32.29 1450731
20101122 32.15 32.44 31.90 32.33 1210731
20101123 32.08 32.39 31.85 32.12 954688
20101124 32.55 32.87 32.41 32.78 1361304
20101126 32.58 32.88 32.46 32.57 544586
20101129 32.30 32.85 32.21 32.72 1227828
20101130 32.39 32.84 32.33 32.69 1994154
20101201 33.20 33.48 33.00 33.34 2168526
20101202 33.39 33.93 33.33 33.89 1035329
20101203 33.78 34.10 33.47 33.99 1064571
20101206 33.97 34.42 33.65 34.28 1532438
20101207 34.54 34.85 34.35 34.47 1185098
20101208 34.45 35.14 34.45 34.93 1644657
20101209 35.12 35.42 35.05 35.22 1617141
20101210 35.24 35.25 35.04 35.20 901637
20101213 35.38 36.22 35.11 35.72 1624371
20101214 35.70 36.04 35.42 35.51 950193
20101215 35.34 35.51 34.62 34.75 1781909
20101216 34.85 35.23 34.61 34.71 1065542
20101217 34.68 34.68 34.23 34.48 1350729
20101220 34.35 34.64 34.34 34.50 1570096
20101221 34.61 35.41 34.52 35.33 1433706
20101222 35.26 35.94 35.26 35.68 922786
20101223 35.57 35.97 35.36 35.40 788771
20101227 35.18 35.60 35.18 35.45 986988
20101228 35.56 35.68 35.43 35.53 619255
20101229 35.64 35.74 35.47 35.49 594761
20101230 35.41 35.75 35.38 35.44 611378
20101231 35.38 36.02 35.38 35.70 805927
20110103 35.99 36.00 35.66 35.81 1213153
20110104 35.83 36.00 35.34 35.48 1169560
20110105 35.36 35.70 35.33 35.62 1277247
20110106 35.70 35.98 35.68 35.76 890307
20110107 35.87 36.09 35.12 35.36 1176466
20110110 35.27 35.47 34.79 35.44 839917
20110111 35.53 35.84 35.38 35.49 1011159
20110112 35.64 36.08 35.64 35.96 893976
20110113 35.98 36.08 35.54 35.69 594329
20110114 35.69 36.48 35.67 36.43 1108379
20110118 36.60 36.95 35.65 35.66 1670769
20110119 35.71 36.31 35.60 35.85 1405760
20110120 35.77 36.05 35.45 35.67 1189954
20110121 35.86 36.00 35.54 35.90 799453
20110124 35.52 35.93 35.48 35.56 968645
20110125 35.43 35.99 35.43 35.98 1056370
20110126 36.09 36.68 36.06 36.50 1366915
20110127 36.46 37.38 36.40 36.95 1025294
20110128 36.89 37.10 36.09 36.13 960660
20110131 36.31 36.56 36.17 36.36 750789
20110201 36.51 37.03 36.41 36.92 1054212
20110202 36.70 37.06 36.17 36.24 1054751
20110203 36.50 37.52 36.08 36.23 1832624
20110204 36.30 36.63 35.79 36.57 714533
20110207 36.62 36.91 36.39 36.76 631340
20110208 36.80 36.89 36.51 36.79 939511
20110209 36.69 37.23 36.63 37.08 852541
20110210 36.97 36.98 36.51 36.61 752515
20110211 36.49 37.09 36.49 37.07 897105
20110214 36.88 36.97 36.48 36.81 549766
20110215 36.66 37.69 36.59 37.38 786612
20110216 37.41 37.86 37.31 37.54 939511
20110217 37.42 38.28 37.42 38.22 684860
20110218 38.56 38.83 38.40 38.66 819307
20110222 38.33 38.52 37.68 37.88 1266889
20110223 37.79 38.05 37.21 37.44 1520137
20110224 37.51 37.93 36.60 36.94 1032518
20110225 37.04 37.83 37.02 37.81 765871
20110228 37.86 38.08 37.66 37.80 700311
20110301 37.90 38.14 37.08 37.09 578649
20110302 37.11 37.44 36.65 36.71 906449
20110303 37.10 37.39 36.85 37.26 1385683
20110304 37.19 37.48 36.34 36.37 1408898
20110307 36.55 36.81 36.18 36.33 1401160
20110308 36.38 36.57 34.97 35.86 3427290
20110309 35.82 35.91 35.31 35.85 2693661
20110310 35.53 36.32 35.46 35.52 1835791
20110311 35.19 35.68 34.77 35.52 915692
20110314 35.26 35.77 34.98 35.36 788871
20110315 34.67 35.80 34.26 35.57 1523467
20110316 35.46 35.77 35.01 35.20 1621270
20110317 35.64 35.90 35.43 35.73 927515
20110318 36.15 36.66 36.06 36.34 1722941
20110321 36.69 37.30 36.69 37.29 1318941
20110322 37.30 37.34 36.72 36.72 821221
20110323 36.59 36.69 35.99 36.32 1021341
20110324 36.45 36.69 36.31 36.69 711381
20110325 36.72 37.09 36.62 36.72 613363
20110328 36.82 37.13 36.62 36.63 1092812
20110329 36.56 36.64 35.76 35.80 1361716
20110330 35.91 36.38 35.78 36.31 1038322
20110331 36.12 36.26 35.77 35.83 1528518
20110401 36.05 36.19 35.59 35.65 1696610
20110404 35.82 36.01 35.57 35.67 1404276
20110405 35.59 35.86 35.22 35.59 1166648
20110406 35.72 36.30 35.50 36.28 1134083
20110407 36.17 36.32 35.60 35.88 1183844
20110408 35.97 36.22 35.17 35.34 1418678
20110411 35.34 35.88 35.22 35.41 574027
20110412 35.25 35.48 34.88 35.11 819824
20110413 35.26 35.45 34.88 35.10 877861
20110414 34.98 35.20 34.69 35.15 879903
20110415 35.36 35.38 34.98 35.27 741152
20110418 34.93 34.93 34.45 34.73 689671
20110419 34.73 34.80 34.31 34.51 958682
20110420 34.87 35.27 34.77 35.03 1168797
20110421 35.25 35.50 35.00 35.46 553284
20110425 35.37 35.84 35.25 35.39 974696
20110426 35.53 35.87 35.43 35.78 1031766
20110427 35.79 36.00 35.25 35.79 1055625
20110428 36.03 37.32 35.79 37.25 1295941
20110429 37.28 37.32 36.72 36.94 780273
20110502 37.10 37.21 36.80 36.85 537163
20110503 36.71 37.18 36.71 37.15 898496
20110504 37.13 37.21 36.46 36.66 807894
20110505 36.55 36.66 35.98 36.03 782100
20110506 36.46 36.78 35.82 36.10 886351
20110509 36.03 36.11 35.65 35.91 451935
20110510 35.95 36.17 35.86 36.05 808324
20110511 35.97 36.25 35.65 35.84 693218
20110512 35.81 36.10 35.55 36.05 672797
20110513 36.02 36.16 35.81 35.88 724923
20110516 35.78 36.28 35.74 35.88 680106
20110517 35.73 35.92 35.61 35.62 807572
20110518 35.64 35.64 34.91 35.31 1156545
20110519 35.43 35.68 34.99 35.66 906429
20110520 35.62 35.80 35.39 35.48 652599
20110523 35.15 35.44 35.04 35.07 689930
20110524 35.07 35.11 34.68 34.81 821712
20110525 34.56 34.84 34.29 34.65 953387
20110526 34.53 34.95 34.29 34.66 784808
20110527 34.78 35.00 34.54 34.67 840965
20110531 35.06 35.06 34.56 34.58 1393337
20110601 34.50 34.66 34.12 34.13 1392802
20110602 34.25 34.38 33.81 33.93 1123462
20110603 33.56 33.94 33.38 33.38 974994
20110606 33.35 33.49 33.09 33.18 749082
20110607 33.23 33.36 32.67 32.69 1374832
20110608 32.65 32.84 32.43 32.59 969324
20110609 32.62 32.93 32.33 32.75 817861
20110610 32.62 32.62 32.04 32.23 911028
20110613 32.28 32.49 32.14 32.39 893379
20110614 32.73 33.07 32.60 32.95 1117151
20110615 32.65 32.76 32.25 32.27 1108915
20110616 32.24 32.75 32.23 32.51 1091693
20110617 32.80 32.94 32.51 32.75 1933194
20110620 32.61 32.97 32.40 32.74 767052
20110621 32.87 33.30 32.84 33.17 1244441
20110622 33.02 33.38 32.84 33.06 1030081
20110623 32.71 32.82 32.23 32.73 1223261
20110624 32.78 32.95 32.60 32.77 1436337
20110627 32.80 33.11 32.69 32.69 724266
20110628 32.87 33.19 32.73 33.13 935951
20110629 33.30 33.82 33.30 33.80 988150
20110630 33.87 34.07 33.65 33.91 836901
20110701 33.97 34.33 33.81 34.25 1016924
20110705 34.22 34.22 33.63 33.77 857331
20110706 33.75 33.88 33.46 33.52 859577
20110707 33.82 34.08 33.62 34.03 738064
20110708 33.62 33.72 33.33 33.66 709290
20110711 33.29 33.37 32.81 32.89 840538
20110712 32.67 33.23 32.56 32.78 1404782
20110713 32.89 33.24 32.67 32.85 1042061
20110714 32.96 32.99 32.33 32.38 937235
20110715 32.51 32.54 31.93 32.12 882682
20110718 31.93 31.93 31.40 31.58 981198
20110719 31.65 32.07 31.56 31.96 940016
20110720 32.00 32.11 31.72 31.78 534615
20110721 32.01 32.74 31.95 32.70 1218983
20110722 32.70 32.96 32.41 32.77 862573
20110725 32.39 33.07 32.24 32.92 1140898
20110726 32.81 33.04 32.68 32.99 1044628
20110727 32.70 32.86 32.37 32.62 1467464
20110728 32.69 34.06 32.53 33.51 2069040
20110729 33.68 34.14 33.23 33.30 1728996
20110801 33.66 33.77 32.57 33.02 1309476
20110802 32.86 33.59 32.44 32.45 1486290
20110803 32.45 32.62 32.02 32.52 934454
20110804 32.22 32.38 31.69 31.74 1787078
20110805 31.98 32.16 30.67 31.62 2261686
20110808 30.86 31.47 29.06 29.29 2378920
20110809 29.80 30.70 28.65 30.65 2711584
20110810 30.14 30.33 29.18 29.20 2640666
20110811 29.49 31.72 29.44 31.29 2102307
20110812 31.52 31.78 30.39 30.59 1317712
20110815 30.86 31.63 30.78 31.63 1186251
20110816 31.25 31.71 30.96 31.05 1003233
20110817 31.25 31.57 30.92 31.23 674847
20110818 30.51 30.77 30.08 30.35 1633154
20110819 29.92 31.24 29.92 30.63 2232912
20110822 31.25 31.35 30.50 30.68 1370232
20110823 30.67 31.42 30.49 31.39 1070514
20110824 31.29 32.16 31.14 32.08 1018315
20110825 32.70 32.70 30.73 31.08 1364321
20110826 30.84 31.60 30.25 31.40 1065643
20110829 31.88 33.34 31.88 33.34 1140126
20110830 33.16 33.24 32.54 32.98 1112567
20110831 33.10 33.59 32.73 33.05 1256107
20110901 33.05 33.14 32.31 32.32 795801
20110902 31.77 32.06 31.36 31.36 930828
20110906 30.46 31.16 30.37 30.92 1220249
20110907 31.41 32.36 31.31 32.33 1184710
20110908 31.98 32.40 31.79 32.00 1578407
20110909 31.42 31.84 31.03 31.53 1746952
20110912 31.14 31.76 30.94 31.75 1665978
20110913 31.86 32.46 31.55 32.43 1773340
20110914 32.65 33.19 32.27 32.71 2005941
20110915 33.07 33.21 32.71 33.14 1278559
20110916 33.33 34.05 33.21 33.69 1244935
20110919 33.08 33.52 32.63 33.30 1228016
20110920 33.47 34.25 33.21 33.21 1148426
20110921 33.14 33.15 31.30 31.33 1127145
20110922 30.52 31.67 30.46 31.50 2131711
20110923 31.36 31.90 31.15 31.86 1174708
20110926 32.19 33.05 32.10 33.02 1573512
20110927 33.87 34.49 33.67 33.83 1343997
20110928 33.36 34.05 32.66 32.70 1021910
20110929 33.43 34.16 33.37 33.96 1986256
20110930 33.58 34.27 33.50 33.65 1525630
20111003 33.33 34.13 32.02 32.02 1962634
20111004 31.67 33.03 31.26 32.96 1915284
20111005 32.96 34.02 32.65 33.87 844640
20111006 33.63 34.46 33.41 34.12 945831
20111007 34.40 34.42 33.10 33.12 692162
20111010 33.91 34.68 33.86 34.68 687374
20111011 34.32 34.71 34.04 34.42 723871
20111012 34.70 35.22 34.62 34.75 1292817
20111013 34.39 34.46 33.65 33.95 789416
20111014 34.52 35.06 34.34 34.98 813464
20111017 34.58 34.84 33.91 33.99 782181
20111018 34.15 35.80 33.78 35.55 879647
20111019 35.45 36.38 35.21 35.25 947640
20111020 35.41 36.21 35.19 36.16 1381133
20111021 36.46 37.12 36.25 36.93 1176197
20111024 36.96 37.41 36.80 37.30 1277069
20111025 36.88 36.88 35.64 35.76 1572023
20111026 36.37 36.78 35.81 36.53 1121931
20111027 38.10 38.82 36.83 37.44 1242168
20111028 37.36 37.36 36.71 36.82 1185667
20111031 36.22 36.83 36.17 36.22 1078518
20111101 35.08 35.84 34.74 34.77 1040957
20111102 35.36 35.75 35.07 35.69 961898
20111103 36.05 36.35 35.25 36.25 614700
20111104 35.82 36.49 35.62 36.12 1109694
20111107 35.83 36.52 35.64 36.51 626511
20111108 36.66 36.96 36.27 36.91 577458
20111109 35.90 36.37 35.49 35.63 861878
20111110 36.05 36.26 35.73 35.84 1509244
20111111 36.42 36.60 36.26 36.36 1221632
20111114 36.63 36.78 35.80 35.91 980093
20111115 35.81 36.40 35.65 36.15 753451
20111116 35.74 36.21 35.45 35.54 873582
20111117 35.52 35.82 34.94 35.09 793672
20111118 35.34 35.81 35.05 35.58 710890
20111121 34.92 35.24 34.67 34.96 715252
20111122 34.86 35.36 34.62 35.02 1078518
20111123 34.72 34.82 33.94 33.99 1062189
20111125 33.76 34.74 33.74 34.21 410644
20111128 34.50 35.09 34.38 35.08 976735
20111129 35.07 35.68 35.07 35.18 821817
20111130 36.36 37.13 36.16 37.06 1773245
20111201 36.81 37.12 36.47 36.88 767178
20111202 37.23 37.77 36.84 36.92 1030634
20111205 37.52 37.83 37.10 37.42 796827
20111206 37.28 37.96 37.09 37.70 810593
20111207 37.42 38.43 37.19 38.23 1316115
20111208 37.93 37.93 36.84 36.90 1111005
20111209 37.07 37.87 37.03 37.73 1059330
20111212 37.22 37.31 36.64 36.83 1026080
20111213 37.07 37.54 36.26 36.52 1057212
20111214 36.31 37.24 36.22 36.90 930567
20111215 37.24 37.50 37.03 37.08 784967
20111216 37.35 37.65 37.06 37.22 952698
20111219 37.42 37.54 36.41 36.49 658852
20111220 37.09 37.75 37.09 37.70 803180
20111221 37.76 38.15 37.59 38.10 603894
20111222 38.15 38.53 38.01 38.48 501180
20111223 38.62 39.07 38.57 38.93 409056
20111227 38.92 39.41 38.84 39.08 442941
20111228 39.07 39.07 38.22 38.25 572657
20111229 38.43 39.07 38.43 38.98 457448
20111230 38.96 39.08 38.78 38.78 413609
20120103 39.45 39.72 39.11 39.16 636191
20120104 38.89 39.13 38.46 38.68 755741
20120105 38.47 39.08 38.14 38.94 626873
20120106 39.01 39.15 38.69 38.88 641274
20120109 38.39 38.65 38.16 38.58 834418
20120110 39.13 39.13 38.13 38.28 1473786
20120111 36.30 36.60 35.62 35.93 2758980
20120112 35.73 36.17 35.61 35.98 1268993
20120113 35.61 36.07 35.49 35.99 1196776
20120117 36.39 36.42 36.05 36.12 984995
20120118 36.03 36.86 35.98 36.84 961381
20120119 36.99 37.05 36.30 37.05 975465
20120120 36.93 37.17 36.75 37.16 879845
20120123 37.09 37.38 36.59 36.81 845113
20120124 36.53 37.10 36.53 36.95 721221
20120125 36.77 37.31 36.59 37.27 1162997
20120126 37.45 37.60 37.02 37.60 1204930
20120127 37.36 37.92 37.12 37.64 1324056
20120130 37.26 37.31 36.74 37.10 739011
20120131 37.22 37.44 36.63 37.40 1359742
20120201 37.57 38.50 37.41 38.26 1286465
20120202 39.37 39.66 38.62 39.11 1275770
20120203 39.61 39.61 39.08 39.25 1034869
20120206 39.02 39.36 38.98 39.23 767495
20120207 39.18 40.79 39.09 40.63 1250463
20120208 40.63 41.00 40.49 40.96 1022692
20120209 40.55 40.96 40.10 40.81 1456949
20120210 40.29 41.08 40.24 41.04 877939
20120213 41.35 41.66 41.24 41.52 674312
20120214 41.43 41.43 40.91 41.21 783485
20120215 41.44 41.55 41.00 41.01 582610
20120216 41.11 41.67 41.05 41.48 1236591
20120217 41.67 41.74 41.41 41.58 402173
20120221 41.67 42.06 41.66 41.92 596376
20120222 41.79 41.94 40.84 41.14 782532
20120223 40.95 41.04 40.49 40.86 975230
20120224 40.96 41.27 40.59 40.73 788684
20120227 40.58 40.74 40.17 40.61 1148911
20120228 40.72 40.79 39.94 40.29 1434267
20120229 40.41 40.80 40.23 40.27 909638
20120301 40.53 41.37 40.33 41.08 1295596
20120302 40.99 41.19 40.52 40.62 534014
20120305 40.62 41.27 40.42 41.11 879584
20120306 40.67 40.84 40.20 40.38 838352
20120307 40.25 40.45 39.97 40.15 1405373
20120308 40.34 40.34 39.46 39.55 1226208
20120309 39.58 39.89 39.48 39.48 1295386
20120312 39.60 39.86 39.41 39.57 882115
20120313 39.91 40.77 39.81 40.65 1401999
20120314 40.46 40.87 39.87 39.98 1776990
20120315 39.97 39.97 38.03 38.74 4268108
20120316 38.60 38.78 37.67 37.82 2229383
20120319 37.97 38.31 37.82 38.10 976390
20120320 37.86 38.88 37.75 38.74 1487732
20120321 38.06 38.97 37.89 38.18 1408326
20120322 37.89 38.27 37.61 37.94 920711
20120323 37.95 38.58 37.93 38.49 988517
20120326 38.80 39.34 38.63 39.34 1040189
20120327 39.34 39.62 39.11 39.57 1838152
20120328 39.49 39.64 39.01 39.15 1474128
20120329 38.68 38.91 37.90 38.27 1621657
20120330 38.54 38.58 37.98 38.41 1779310
20120402 38.30 38.74 37.98 38.43 1414548
20120403 38.33 38.64 37.83 38.11 935474
20120404 37.78 38.02 37.54 37.76 1127082
20120405 37.60 37.76 37.06 37.13 1281677
20120409 36.75 36.97 36.44 36.79 1322065
20120410 36.79 37.15 36.46 36.47 1282942
20120411 36.13 37.03 36.03 36.88 1197947
20120412 36.88 37.47 36.58 37.41 906264
20120413 37.35 37.50 36.73 36.73 640417
20120416 36.92 37.23 36.79 36.94 1166733
20120417 37.21 37.89 37.14 37.48 774447
20120418 37.28 37.34 36.97 37.10 985881
20120419 37.15 37.32 36.93 37.06 731950
20120420 37.16 37.35 36.89 36.95 871253
20120423 36.49 37.50 36.28 37.36 1448292
20120424 37.34 37.87 37.32 37.54 824959
20120425 37.82 39.00 37.76 38.69 2312164
20120426 38.74 39.52 37.88 38.42 2236132
20120427 38.70 39.06 38.30 38.54 1324385
20120430 38.45 38.63 38.14 38.25 610151
20120501 38.45 38.73 38.04 38.47 1069189
20120502 37.77 37.77 36.90 37.27 1856501
20120503 37.32 37.56 36.89 36.90 1499226
20120504 36.69 36.75 35.90 35.90 1877486
20120507 35.79 36.02 35.50 35.96 1317425
20120508 35.75 36.04 35.39 35.66 1409697
20120509 35.32 35.97 35.25 35.73 1236543
20120510 35.97 36.21 35.59 35.63 908056
20120511 35.32 36.09 35.09 35.85 1034389
20120514 35.97 36.23 35.78 35.83 1613959
20120515 35.88 36.12 35.43 35.51 1089858
20120516 35.57 35.67 34.64 34.66 1393246
20120517 34.68 34.93 34.14 34.45 1512935
20120518 34.52 34.54 33.29 33.44 1717092
20120521 33.53 34.12 33.34 34.10 1396831
20120522 33.64 34.02 32.43 32.58 2952897
20120523 32.39 32.46 31.51 32.10 2930435
20120524 32.34 32.34 31.80 32.31 1340901
20120525 32.25 32.45 31.67 31.73 1542639
20120529 31.99 32.17 31.59 31.94 1305165
20120530 31.68 31.83 31.55 31.61 1083306
20120531 31.54 32.06 31.36 31.85 1397912
20120601 31.21 31.61 31.03 31.35 1623963
20120604 31.24 31.44 30.97 31.08 1707697
20120605 30.93 31.61 30.93 31.57 1216820
20120606 31.75 32.48 31.71 32.48 1282843
20120607 32.77 33.11 32.09 32.13 1460582
20120608 31.98 32.49 31.87 32.41 821204
20120611 32.68 32.73 31.76 31.79 1273306
20120612 31.92 31.98 31.60 31.89 1319313
20120613 31.83 32.15 31.69 31.83 1350019
20120614 32.06 32.42 31.84 32.17 753294
20120615 32.31 32.38 31.87 32.31 1209064
20120618 32.12 32.40 31.83 32.20 763669
20120619 32.29 33.17 32.29 33.07 1094100
20120620 33.15 33.63 32.92 33.37 1169974
20120621 33.45 33.51 32.46 32.60 1025247
20120622 32.68 32.95 32.57 32.59 1233692
20120625 32.35 32.55 32.00 32.43 1234321
20120626 32.53 33.01 32.43 32.82 894773
20120627 32.91 33.39 32.60 33.30 690205
20120628 33.02 33.29 32.60 33.03 855473
20120629 33.66 33.66 33.02 33.24 1018330
20120702 33.45 33.62 33.13 33.24 814078
20120703 33.27 34.24 33.27 33.98 455980
20120705 33.86 33.94 33.29 33.38 749102
20120706 33.07 33.47 32.81 33.30 736107
20120709 33.26 33.36 32.87 33.06 608881
20120710 33.20 33.44 32.87 32.94 557635
20120711 33.03 33.11 32.50 32.79 957862
20120712 32.37 32.74 32.11 32.34 724265
20120713 32.33 32.90 32.28 32.82 811562
20120716 32.82 33.07 32.49 32.67 818269
20120717 32.96 33.07 32.44 33.03 655936
20120718 32.83 33.28 32.82 33.03 798043
20120719 33.09 33.27 32.75 32.86 614226
20120720 32.61 32.71 32.23 32.35 563294
20120723 31.92 32.36 31.65 32.20 840487
20120724 32.24 32.24 31.30 31.55 1197641
20120725 31.75 31.89 31.44 31.78 778970
20120726 32.44 34.51 32.44 33.19 1214933
20120727 33.44 34.11 33.21 33.91 852644
20120730 33.93 34.54 33.86 34.51 1042434
20120731 34.46 34.86 34.37 34.55 903366
20120801 34.77 35.11 34.68 34.73 986472
20120802 34.42 34.69 33.91 34.33 1019902
20120803 34.88 35.11 34.85 34.97 677839
20120806 35.16 35.51 34.91 34.97 694188
20120807 35.12 35.17 34.23 34.56 1252975
20120808 34.27 34.78 34.23 34.51 682660
20120809 34.57 34.81 34.35 34.57 620828
20120810 34.30 34.30 34.00 34.21 890685
20120813 34.16 34.19 33.11 33.31 1550080
20120814 33.21 33.41 32.64 32.72 2039281
20120815 32.73 33.05 32.67 32.80 2028801
20120816 32.79 33.00 32.74 32.84 1335976
20120817 32.89 33.26 32.82 33.04 2083087
20120820 33.04 33.23 32.89 33.05 1199842
20120821 33.08 33.43 32.92 33.04 947591
20120822 33.00 33.29 32.80 32.97 662538
20120823 32.98 33.05 32.54 32.54 411439
20120824 32.50 32.83 32.46 32.81 571849
20120827 32.93 32.96 32.61 32.70 463833
20120828 32.62 32.68 32.11 32.13 706634
20120829 32.22 32.63 32.03 32.62 635908
20120830 32.54 33.33 32.47 33.21 1053910
20120831 33.28 34.02 33.28 33.84 1146718
20120904 33.78 34.09 33.45 33.85 957560
20120905 33.94 34.45 33.79 34.45 1187133
20120906 34.59 34.98 34.39 34.96 1490765
20120907 34.96 35.26 34.85 35.08 767256
20120910 35.04 35.34 34.96 35.01 965997
20120911 34.96 35.59 34.90 35.58 886105
20120912 35.68 36.16 35.68 35.94 842253
20120913 35.88 36.48 35.48 36.40 759548
20120914 36.48 36.78 36.32 36.64 1132240
20120917 36.59 36.59 36.10 36.19 752465
20120918 36.17 36.31 35.81 36.10 1064743
20120919 36.14 36.24 35.73 36.03 956206
20120920 35.90 36.06 35.71 35.93 718404
20120921 36.18 36.41 35.85 35.86 646324
20120924 35.70 36.04 35.66 35.86 529871
20120925 35.92 35.96 35.61 35.66 805171
20120926 35.61 35.84 35.50 35.74 624659
20120927 35.97 35.97 35.44 35.68 566120
20120928 35.52 35.97 35.46 35.81 571953
20121001 35.94 36.24 35.69 35.82 528205
20121002 35.93 36.59 35.88 36.18 935686
20121003 36.74 37.16 36.50 36.80 1142552
20121004 37.04 37.51 36.84 37.50 902875
20121005 37.60 38.11 37.46 38.09 1014953
20121008 37.86 38.23 37.74 37.77 586536
20121009 37.70 37.70 37.31 37.39 831212
20121010 37.33 37.78 37.30 37.58 569453
20121011 37.90 38.38 37.87 38.27 907146
20121012 38.21 38.28 37.69 37.81 612368
20121015 37.86 38.38 37.72 38.36 697260
20121016 38.58 39.06 38.52 38.89 543621
20121017 38.89 39.26 38.78 39.25 638408
20121018 39.23 39.62 39.23 39.36 512268
20121019 39.22 39.22 38.63 38.72 605597
20121022 38.77 39.71 38.77 39.26 1002662
20121023 38.29 38.32 35.52 37.10 2284166
20121024 37.12 37.96 37.03 37.33 1383999
20121025 37.69 37.69 36.22 36.50 1332543
20121026 36.49 36.61 36.25 36.34 823191
20121031 36.36 36.62 36.08 36.30 723717
20121101 36.43 36.89 36.07 36.47 692572
20121102 36.51 36.58 35.73 36.10 844857
20121105 35.98 36.16 35.80 35.97 738924
20121106 36.50 36.51 36.16 36.31 890272
20121107 35.88 36.34 35.04 35.22 617576
20121108 35.22 35.48 34.63 34.63 757673
20121109 34.60 35.27 34.38 35.18 670594
20121112 35.22 35.22 34.62 34.84 538100
20121113 34.67 34.80 34.41 34.45 987871
20121114 34.59 34.60 33.37 33.46 659136
20121115 33.54 33.68 33.20 33.57 684031
20121116 33.58 34.24 33.51 34.14 887876
20121119 34.48 34.57 33.04 33.23 2030011
20121120 33.20 33.25 32.56 33.03 1467953
20121121 33.05 33.07 32.62 32.82 846739
20121123 33.04 33.20 32.75 33.18 280038
20121126 33.02 33.30 32.83 33.05 931838
20121127 33.04 33.19 32.65 32.68 1678778
20121128 32.47 32.89 32.47 32.83 1307740
20121129 32.84 33.13 32.60 32.82 2143092
20121130 32.72 33.06 32.65 33.04 1685403
20121203 33.11 33.23 32.53 32.80 1417582
20121204 32.84 33.63 32.71 33.62 1157110
20121205 33.61 33.81 33.45 33.62 957719
20121206 33.52 33.75 33.15 33.41 887321
20121207 33.47 33.66 33.28 33.62 718988
20121210 33.55 33.89 33.41 33.71 592997
20121211 33.89 33.92 33.53 33.84 814336
20121212 33.90 34.32 33.75 33.87 884423
20121213 33.77 34.18 33.76 33.82 683893
20121214 33.61 33.92 33.28 33.36 983393
20121217 33.49 33.95 33.45 33.89 582334
20121218 33.99 34.46 33.89 34.31 869411
20121219 34.28 34.62 34.20 34.22 786384
20121220 34.17 34.42 33.85 34.03 652628
20121221 33.70 33.88 33.38 33.61 1285275
20121224 33.53 33.99 33.48 33.63 237385
20121226 33.70 33.97 33.63 33.65 369691
20121227 33.71 33.81 32.97 33.33 509141
20121228 33.12 33.48 33.07 33.13 412655
20121231 33.13 33.55 32.96 33.52 980184
20130102 34.08 34.27 33.75 34.27 556142
20130103 34.25 34.28 33.95 34.18 805743
20130104 34.28 34.74 34.20 34.71 574673
20130107 34.58 34.67 33.69 33.97 711845
20130108 33.90 34.11 33.64 34.04 503965
20130109 34.04 34.35 33.93 34.23 514938
20130110 34.44 34.86 34.44 34.86 638238
20130111 34.98 35.10 34.53 34.96 1052238
20130114 34.99 35.66 34.97 35.66 1068595
20130115 35.53 35.70 35.03 35.53 1112801
20130116 35.44 35.51 35.03 35.06 1185373
20130117 35.35 36.69 35.35 35.91 1444084
20130118 36.01 36.10 35.72 36.02 814025
20130122 36.04 37.26 36.01 37.22 1014348
20130123 37.04 37.21 36.41 36.66 925419
20130124 36.79 37.12 36.67 36.90 912478
20130125 37.03 37.30 36.83 37.30 639170
20130128 37.28 37.61 37.12 37.52 768784
20130129 37.46 37.65 37.11 37.51 1032154
20130130 37.44 37.46 36.85 37.16 788868
20130131 36.96 37.10 36.58 36.94 830589
20130201 37.20 37.91 37.01 37.67 1107107
20130204 37.54 37.54 36.65 36.86 1100481
20130205 37.05 37.40 36.71 37.27 1060624
20130206 36.98 37.58 36.90 37.49 979252
20130207 38.46 38.96 36.83 37.08 2224567
20130208 37.24 37.42 36.79 37.25 674886
20130211 37.19 37.47 37.05 37.17 468869
20130212 37.82 39.94 37.72 39.65 2549121
20130213 39.66 39.98 39.44 39.98 1139614
20130214 39.75 40.74 39.66 40.58 1486116
20130215 40.49 40.70 40.15 40.41 1240345
20130219 40.39 40.94 40.25 40.77 1420687
20130220 40.60 40.62 39.85 39.88 1095305
20130221 39.99 39.99 39.53 39.82 1041531
20130222 39.97 40.57 39.97 40.43 869316
20130225 40.61 40.61 39.29 39.29 877452
20130226 39.50 39.82 39.00 39.47 922978
20130227 39.45 39.93 39.07 39.84 893211
20130228 39.78 41.04 39.59 40.77 1407179
20130301 40.52 40.68 40.12 40.60 920506
20130304 40.42 40.71 40.09 40.70 782693
20130305 40.90 41.51 40.78 41.36 1015472
20130306 41.60 41.85 40.90 41.11 1159465
20130307 41.14 41.38 40.93 41.34 620778
20130308 41.53 41.69 41.36 41.59 450108
20130311 41.47 42.38 41.47 42.30 575767
20130312 42.35 42.62 42.15 42.54 672381
20130313 42.55 42.76 42.41 42.45 862621
20130314 42.51 43.17 42.45 42.92 452889
20130315 42.80 43.16 42.66 42.76 1152667
20130318 42.28 43.04 42.28 42.69 615319
20130319 42.79 43.22 42.64 43.09 627164
20130320 43.36 43.49 43.05 43.24 511598
20130321 43.08 43.39 41.82 42.57 1622860
20130322 42.81 42.91 42.31 42.74 1413565
20130325 43.01 43.11 42.67 42.72 1154933
20130326 41.65 43.22 41.65 42.78 2259499
20130327 42.58 43.24 42.45 43.11 1043488
20130328 43.08 43.74 42.94 43.70 827086
20130401 43.70 43.80 43.49 43.67 521280
20130402 43.92 44.14 43.71 43.98 682268
20130403 44.07 44.24 43.69 43.70 900730
20130404 43.83 44.14 43.70 44.05 1003215
20130405 43.50 43.78 43.44 43.70 695967
20130408 43.78 44.45 43.70 44.44 602444
20130409 44.44 44.60 44.12 44.31 756531
20130410 45.23 45.85 45.14 45.79 1223325
20130411 45.96 46.47 45.69 46.12 1113115
20130412 45.93 46.21 45.93 46.11 380171
20130415 45.86 46.18 45.17 45.17 709254
20130416 45.51 46.17 45.45 46.13 680414
20130417 45.79 46.03 45.31 45.36 931733
20130418 45.50 45.59 44.62 44.77 1125784
20130419 45.12 45.37 44.92 45.30 882808
20130422 45.25 45.60 44.59 45.45 527666
20130423 45.66 46.14 45.54 45.90 664862
20130424 46.05 46.36 45.92 46.30 966444
20130425 43.72 45.35 43.72 45.24 1014957
20130426 45.14 45.49 45.09 45.17 555373
20130429 45.37 45.87 45.36 45.78 867050
20130430 45.76 46.19 45.76 46.16 661154
20130501 46.30 46.51 45.96 45.96 590908
20130502 46.19 46.49 45.85 46.42 558360
20130503 46.83 47.09 45.96 46.07 935853
20130506 46.16 46.70 46.16 46.52 697100
20130507 46.65 46.76 46.47 46.66 1042870
20130508 46.72 46.90 46.46 46.48 1146693
20130509 46.53 46.65 46.00 46.14 709048
20130510 46.23 46.32 45.91 46.00 644777
20130513 46.01 46.63 46.01 46.55 815962
20130514 46.66 47.27 46.54 47.22 427551
20130515 47.17 48.15 47.11 48.13 684019
20130516 48.04 48.25 47.78 47.86 419826
20130517 47.95 48.49 47.95 48.39 423019
20130520 48.00 48.84 48.00 48.83 596058
20130521 48.75 49.32 48.65 49.13 633241
20130522 49.14 49.70 48.41 48.49 735004
20130523 48.06 49.03 47.94 48.84 592562
20130524 48.51 48.67 48.29 48.51 583953
20130528 49.11 49.79 48.72 48.76 738499
20130529 48.43 48.77 48.21 48.44 890380
20130530 48.54 49.57 48.52 49.35 420491
20130531 49.04 49.55 48.53 48.53 696788
20130603 48.63 49.04 47.83 48.38 551978
20130604 48.34 48.47 47.38 47.79 632735
20130605 47.67 47.87 47.27 47.44 506988
20130606 47.51 48.22 47.24 48.22 571450
20130607 48.53 48.83 48.15 48.76 493255
20130610 48.82 49.56 48.82 49.47 458000
20130611 48.99 49.36 48.73 48.84 306632
20130612 49.17 49.47 48.81 48.87 365867
20130613 48.87 49.81 48.71 49.63 446625
20130614 49.63 49.86 49.16 49.33 535888
20130617 49.59 50.24 49.48 50.11 334200
20130618 50.17 50.65 49.95 50.56 431662
20130619 50.61 50.66 49.78 49.79 385032
20130620 49.38 49.88 48.87 49.00 538348
20130621 49.45 49.72 48.44 49.02 924609
20130624 48.55 48.71 47.84 48.20 613981
20130625 48.67 48.91 48.24 48.61 488745
20130626 48.98 49.37 48.82 49.04 627816
20130627 49.33 49.85 49.29 49.68 532814
20130628 49.62 50.17 49.27 49.68 764530
20130701 49.93 50.35 49.73 50.26 852768
20130702 50.22 50.40 49.96 50.07 464149
20130703 49.06 49.63 48.98 49.21 317392
20130705 49.65 49.92 49.48 49.72 484134
20130708 50.05 50.71 50.05 50.53 611726
20130709 50.94 51.47 50.92 51.14 470913
20130710 50.97 51.24 50.69 51.03 468249
20130711 51.71 51.71 50.97 51.24 523795
20130712 51.24 51.80 50.99 51.80 310629
20130715 51.99 52.11 51.26 51.90 471528
20130716 51.87 52.27 51.70 51.98 357464
20130717 52.22 52.42 51.87 52.11 340759
20130718 52.18 52.41 52.00 52.22 388619
20130719 52.05 52.18 51.56 51.89 448674
20130722 51.88 52.30 51.56 52.22 398662
20130723 52.39 52.39 51.81 51.83 307144
20130724 51.95 52.13 51.19 51.66 616440
20130725 51.31 51.74 50.25 51.42 602093
20130726 51.16 51.81 50.86 51.80 332253
20130729 51.83 52.14 51.40 52.05 488848
20130730 52.26 52.56 51.43 51.90 418954
20130731 51.95 53.11 51.39 52.85 708676
20130801 53.23 53.85 53.18 53.34 507295
20130802 53.37 53.67 53.16 53.50 446215
20130805 53.40 53.75 53.06 53.19 1004649
20130806 53.19 53.40 52.63 53.18 408296
20130807 53.08 53.69 52.59 53.50 839035
20130808 53.62 54.09 53.18 53.49 1639127
20130809 53.50 53.95 53.32 53.86 547981
20130812 53.70 54.55 53.35 54.34 768219
20130813 54.40 54.62 53.94 54.41 824073
20130814 54.35 54.76 54.09 54.23 419774
20130815 53.81 54.01 53.37 53.40 527689
20130816 53.35 54.11 53.23 53.89 356644
20130819 53.82 53.94 53.11 53.11 327231
20130820 53.28 53.93 52.89 53.75 532301
20130821 53.71 54.10 53.43 53.52 378780
20130822 53.70 54.72 53.69 54.48 351958
20130823 54.56 54.96 54.21 54.92 499882
20130826 54.92 55.01 54.27 54.45 411332
20130827 53.79 54.07 52.71 52.76 537220
20130828 52.72 52.84 52.31 52.36 755740
20130829 52.31 52.81 52.20 52.54 454179
20130830 52.67 52.76 51.89 51.99 480397
20130903 52.67 53.19 52.36 52.80 443671
20130904 52.72 53.69 52.72 53.38 381339
20130905 53.30 53.41 52.92 53.03 383481
20130906 53.08 53.27 52.00 52.66 343082
20130909 52.34 53.47 52.34 53.40 449996
20130910 53.79 54.71 53.68 54.70 618426
20130911 54.70 54.73 54.07 54.73 516205
20130912 54.77 54.77 53.91 54.01 356038
20130913 54.21 54.42 53.78 54.12 403170
20130916 54.83 55.10 54.50 54.90 365322
20130917 54.91 55.30 54.91 55.04 861327
20130918 55.06 55.10 54.62 54.71 687185
20130919 55.14 55.28 53.80 53.91 888668
20130920 53.85 53.85 52.61 52.75 1517805
20130923 52.75 52.92 52.39 52.92 866122
20130924 52.93 54.02 52.81 53.51 601083
20130925 53.66 53.85 53.48 53.70 514879
20130926 53.85 54.16 53.54 53.86 407659
20130927 53.64 53.72 53.03 53.23 473052
20130930 52.75 53.20 52.46 53.03 500392
20131001 53.12 53.29 52.71 53.29 489374
20131002 53.05 53.25 52.75 53.12 445609
20131003 53.15 53.37 52.71 53.09 505085
20131004 53.23 54.17 53.16 54.16 506207
20131007 53.77 54.56 53.50 54.00 731052
20131008 54.18 54.34 53.54 54.05 766860
20131009 54.31 54.94 54.10 54.68 683920
20131010 55.09 56.16 55.09 56.14 384297
20131011 56.81 56.86 56.32 56.55 813175
20131014 56.35 56.90 56.25 56.75 499372
20131015 56.66 56.90 56.15 56.27 373789
20131016 56.67 57.59 56.60 57.46 526916
20131017 57.26 58.05 57.26 57.97 707996
20131018 58.29 58.44 57.32 58.16 598940
20131021 58.22 58.42 57.88 58.32 449384
20131022 58.57 59.07 58.07 58.07 862654
20131023 57.98 58.16 57.16 57.37 878364
20131024 57.25 57.36 55.65 55.95 689327
20131025 55.89 56.67 55.75 56.61 496618
20131028 56.63 57.04 56.52 56.80 696978
20131029 57.00 57.31 56.84 57.31 643930
20131030 57.19 57.59 56.84 56.90 448976
20131031 57.12 57.82 56.92 57.32 604143
20131101 57.58 58.04 57.32 57.44 583842
20131104 57.63 58.29 57.12 58.23 451832
20131105 58.01 58.08 57.51 57.54 548442
20131106 57.84 58.41 57.73 58.40 373585
20131107 58.41 58.62 57.34 57.38 631994
20131108 57.47 58.69 57.37 58.66 436734
20131111 58.71 59.07 58.25 59.07 330636
20131112 58.76 59.00 58.26 58.54 335227
20131113 58.46 59.79 58.26 59.79 527733
20131114 60.02 60.40 59.53 60.37 392152
20131115 60.25 60.53 59.45 60.14 451934
20131118 62.60 62.60 60.38 60.58 819909
20131119 60.71 60.75 60.32 60.54 432551
20131120 60.52 61.15 59.91 60.58 349917
20131121 60.61 61.78 59.26 61.60 433469
20131122 61.70 62.87 61.57 62.77 701365
20131125 62.87 63.18 62.40 62.64 298909
20131126 62.69 63.78 62.69 63.38 808177
20131127 63.66 63.78 63.07 63.75 534330
20131129 63.91 64.34 63.42 63.90 282307
20131202 63.92 65.18 63.90 64.66 705462
20131203 64.27 64.48 62.96 63.72 872732
20131204 63.48 64.50 62.64 63.39 912670
20131205 63.26 63.26 62.07 62.76 973847
20131206 63.52 64.39 63.46 64.29 984415
20131209 64.01 64.67 63.87 64.17 658614
20131210 63.94 64.65 63.88 64.17 628940
20131211 64.27 64.51 63.23 63.42 1032076
20131212 63.38 63.72 63.13 63.34 565935
20131213 63.54 63.54 62.66 63.22 380169
20131216 63.66 63.99 63.25 63.77 516343
20131217 63.64 63.92 63.16 63.48 545915
20131218 63.81 64.41 62.58 64.31 812470
20131219 64.25 64.57 63.80 64.13 502522
20131220 64.47 65.18 64.09 64.69 1337248
20131223 65.07 65.31 64.45 64.89 583414
20131224 65.05 65.41 64.77 65.19 182615
20131226 65.44 65.66 64.97 65.23 233731
20131227 65.45 65.63 64.72 65.03 227431
20131230 65.04 65.38 64.77 65.17 256291
20131231 65.30 65.63 65.14 65.31 280274
20140102 64.99 65.13 64.11 64.28 381592
20140103 64.45 64.98 64.17 64.67 577011
20140106 65.12 65.48 64.83 65.12 670809
20140107 65.17 66.27 65.07 65.75 494291
20140108 65.74 67.85 65.65 66.50 1824730
20140109 66.87 67.61 66.80 67.29 845193
20140110 67.42 67.54 66.51 66.66 621217
20140113 66.73 67.17 65.49 65.57 590426
20140114 65.74 66.33 65.63 66.24 368178
20140115 66.41 66.95 66.26 66.80 594287
20140116 66.74 66.81 66.06 66.43 387079
20140117 66.52 66.75 66.24 66.57 367568
20140121 66.77 67.29 65.99 66.44 418481
20140122 66.49 66.86 66.24 66.29 609022
20140123 65.82 66.17 64.91 65.03 542257
20140124 64.41 64.61 63.10 63.12 577418
20140127 63.26 64.18 63.03 63.65 780663
20140128 63.83 64.74 63.83 64.48 665016
20140129 63.86 64.07 63.18 63.32 721722
20140130 63.76 64.64 63.54 64.61 427525
20140131 63.52 64.96 63.52 64.31 986448
20140203 64.39 64.88 62.91 62.98 1301070
20140204 63.26 63.82 63.03 63.44 615628
20140205 63.26 64.01 62.97 63.91 615221
20140206 61.92 63.04 58.23 62.98 2159881
20140207 63.16 64.31 62.95 63.34 963075
20140210 63.28 63.53 62.56 63.29 622945
20140211 63.24 63.41 62.45 63.05 760135
20140212 63.22 63.24 62.30 62.58 721112
20140213 62.22 62.88 61.54 62.87 644082
20140214 62.57 63.14 62.46 63.03 460044
20140218 63.15 63.93 62.88 63.51 691743
20140219 63.42 64.32 62.77 62.78 450593
20140220 62.83 63.17 62.17 63.09 427976
20140221 63.24 63.41 62.78 62.87 647531
20140224 62.92 63.75 62.84 63.32 794812
20140225 63.35 63.35 62.78 62.90 574143
20140226 63.01 63.41 62.56 62.85 553898
20140227 62.94 64.24 62.94 64.13 1132394
20140228 64.01 65.01 64.01 64.84 666156
20140303 64.12 64.79 64.01 64.35 580217
20140304 65.10 65.46 64.77 65.46 584873
20140305 65.43 65.85 65.09 65.67 497921
20140306 65.76 66.46 65.67 66.30 649353
20140307 66.49 67.46 66.49 67.12 758573
20140310 66.87 68.28 66.73 67.87 957782
20140311 67.78 68.42 65.76 66.13 1014873
20140312 65.54 65.54 64.87 65.10 888241
20140313 65.26 65.45 64.00 64.22 599955
20140314 64.17 64.98 64.17 64.58 621516
20140317 64.80 65.51 64.77 64.92 501161
20140318 65.01 65.58 64.92 65.46 353070
20140319 65.57 65.60 64.13 64.44 715857
20140320 64.31 65.24 64.15 64.94 362180
20140321 65.44 65.70 64.90 65.01 733875
20140324 65.01 65.72 64.79 64.97 429291
20140325 65.18 65.40 64.57 64.67 475450
20140326 65.02 65.42 64.32 64.32 336368
20140327 64.24 64.45 62.69 62.91 770720
20140328 63.26 63.46 62.83 63.05 359042
20140331 63.31 64.29 63.31 64.17 439110
20140401 64.53 65.03 64.39 65.00 502072
20140402 64.95 65.18 64.69 65.11 629209
20140403 65.38 66.04 65.16 65.62 507032
20140404 65.86 66.02 64.79 64.82 339506
20140407 64.73 64.96 63.66 63.98 676278
20140408 63.91 64.48 63.69 63.96 764141
20140409 64.23 64.38 63.58 64.04 496302
20140410 64.13 64.65 63.00 63.00 537298
20140411 62.51 63.00 62.21 62.46 438806
20140414 62.93 63.29 62.45 62.77 529402
20140415 62.89 63.04 61.78 63.00 667067
20140416 63.47 64.35 63.42 64.17 535476
20140417 64.22 65.43 64.22 65.15 414816
20140421 65.02 65.41 64.84 65.11 355600
20140422 65.22 65.98 64.95 65.59 397406
20140423 65.54 66.10 65.54 65.82 444880
20140424 64.09 67.09 64.09 66.36 1022971
20140425 66.35 66.51 65.54 65.90 444171
20140428 66.13 66.18 64.68 65.22 987846
20140429 65.22 66.18 65.17 65.89 549040
20140430 65.93 66.85 65.59 66.59 598336
20140501 66.58 67.50 66.29 66.81 431316
20140502 66.75 67.47 66.69 67.20 392446
20140505 66.71 67.29 66.48 66.93 329282
20140506 66.83 67.01 65.84 65.85 580115
20140507 66.01 66.33 65.30 65.52 711808
20140508 65.56 66.28 65.15 66.09 479701
20140509 66.08 66.99 65.74 66.82 720412
20140512 67.00 67.63 66.92 67.40 398823
20140513 67.42 67.80 67.19 67.62 325638
20140514 67.47 67.76 66.61 66.83 411881
20140515 66.52 66.72 65.14 66.18 449435
20140516 64.80 65.86 64.64 65.73 531427
20140519 65.56 66.11 65.34 65.71 380097
20140520 65.65 66.07 65.37 65.51 571005
20140521 65.67 66.15 65.43 65.76 295068
20140522 65.72 66.38 65.65 66.00 409706
20140523 66.00 66.29 65.86 66.03 327341
20140527 66.26 67.13 66.03 67.12 493784
20140528 67.20 67.45 66.62 66.85 394685
20140529 66.87 67.27 66.68 67.20 287923
20140530 67.14 67.60 67.14 67.26 400330
20140602 67.42 67.82 66.97 67.77 377849
20140603 67.45 67.91 67.25 67.86 494087
20140604 67.91 69.03 67.68 68.65 413335
20140605 68.86 69.01 68.20 68.83 771022
20140606 68.92 69.15 68.62 68.71 665470
20140609 68.53 68.79 68.12 68.27 1057231
20140610 68.10 68.41 67.87 68.02 761142
20140611 67.90 68.07 67.59 67.62 451644
20140612 67.65 67.71 66.97 67.08 657405
20140613 67.18 67.48 66.64 66.99 916798
20140616 66.79 66.91 66.34 66.38 610123
20140617 66.37 67.26 66.26 66.91 686237
20140618 66.91 67.29 66.33 67.16 524633
20140619 67.23 67.43 66.58 67.43 522012
20140620 67.47 67.73 67.14 67.57 545502
20140623 67.59 67.81 67.11 67.36 386922
20140624 67.13 67.96 66.79 66.81 343068
20140625 66.30 66.54 65.37 65.76 881412
20140626 65.79 65.79 65.16 65.64 465960
20140627 65.20 65.61 64.64 65.06 813565
20140630 65.12 65.60 64.73 65.02 579980
20140701 65.45 66.30 65.26 65.75 554575
20140702 65.67 65.87 64.75 64.92 650045
20140703 65.40 65.82 64.74 65.58 1003296
20140707 65.56 66.09 65.37 65.72 847337
20140708 65.53 65.66 64.99 65.47 833123
20140709 65.69 65.79 64.55 64.94 933835
20140710 63.90 65.44 63.90 65.23 688355
20140711 65.01 65.66 64.63 65.51 571814
20140714 65.85 66.21 65.58 65.64 371397
20140715 65.76 66.12 65.50 65.80 344278
20140716 65.88 66.10 65.32 65.57 402145
20140717 65.07 65.30 64.17 64.32 510015
20140718 64.55 65.22 64.42 65.16 349924
20140721 64.80 65.23 64.67 65.07 336818
20140722 65.16 65.41 64.95 65.24 487131
20140723 65.17 65.47 64.97 65.30 385712
20140724 66.10 66.45 64.37 65.26 695411
20140725 65.01 65.64 64.91 65.38 528868
20140728 65.28 65.97 65.16 65.85 514552
20140729 65.84 65.91 64.66 64.67 571209
20140730 64.71 64.98 63.81 64.15 379462
20140731 63.96 64.06 62.76 62.85 598227
20140801 62.58 63.19 62.51 62.97 500942
20140804 63.18 63.45 62.69 63.22 523928
20140805 63.26 63.51 62.73 62.93 668494
20140806 62.69 63.55 62.63 63.27 340649
20140807 63.49 63.85 62.72 62.98 465254
20140808 62.92 63.71 62.66 63.67 407589
20140811 63.71 64.24 63.27 63.32 384301
20140812 63.24 63.79 63.19 63.51 320385
20140813 63.70 64.30 63.51 64.21 288629
20140814 64.21 64.69 64.19 64.67 359602
20140815 64.74 64.97 63.97 64.39 342867
20140818 64.75 65.67 64.54 65.65 565564
20140819 65.67 65.84 65.26 65.30 395189
20140820 65.13 65.37 64.94 65.14 327039
20140821 65.19 65.60 64.91 65.52 300293
20140822 65.43 65.44 64.69 64.73 615847
20140825 65.20 65.98 65.00 65.73 316960
20140826 65.78 66.28 65.75 66.17 226400
20140827 66.10 66.40 65.98 66.27 271780
20140828 65.95 66.46 65.70 66.32 237745
20140829 66.47 66.71 66.23 66.48 352601
20140902 66.51 67.01 66.32 66.57 324088
20140903 66.93 66.96 66.09 66.15 444768
20140904 66.19 66.59 65.94 66.16 609422
20140905 66.17 66.80 65.79 66.40 527396
20140908 66.52 66.73 65.98 66.40 322281
20140909 66.24 66.24 65.25 65.40 530408
20140910 65.39 65.74 64.82 65.16 419869
20140911 64.87 65.12 64.46 64.51 373484
20140912 64.47 65.00 64.11 64.42 744559
20140915 64.51 65.31 64.06 64.92 625385
20140916 64.98 65.40 64.93 65.16 277704
20140917 65.16 65.44 64.78 65.04 475389
20140918 65.26 65.54 65.03 65.51 376095
20140919 65.75 66.23 65.56 66.06 728395
20140922 65.87 65.95 65.30 65.46 312944
20140923 65.18 65.44 64.60 64.60 319168
20140924 64.59 65.40 64.51 65.21 294470
20140925 65.03 65.29 64.40 64.56 543560
20140926 64.55 65.26 64.38 65.04 340353
20140929 64.88 64.99 64.07 64.37 424587
20140930 64.31 64.61 63.79 64.04 429306
20141001 63.86 63.98 62.77 62.78 556913
20141002 62.75 63.29 62.04 63.20 663035
20141003 63.68 64.19 63.42 64.06 684219
20141006 64.28 64.36 63.25 63.49 455611
20141007 63.08 63.27 62.41 62.44 458623
20141008 62.55 63.53 62.26 63.45 726086
20141009 63.33 63.49 61.76 61.80 865038
20141010 61.73 62.43 61.16 61.17 629100
20141013 60.95 61.58 60.53 60.57 509023
20141014 60.82 61.97 60.59 61.44 519364
20141015 60.75 61.31 60.10 60.85 1047563
20141016 59.96 61.66 59.92 61.41 608719
20141017 61.80 62.54 61.65 62.07 574081
20141020 62.08 62.62 61.81 62.52 415049
20141021 62.81 64.21 62.68 64.11 350995
20141022 64.18 64.73 63.82 63.86 329208
20141023 64.60 64.76 64.14 64.28 383926
20141024 64.21 65.34 64.21 65.33 372079
20141027 65.13 66.34 64.84 66.24 450490
20141028 66.34 66.82 65.97 66.47 665143
20141029 66.66 67.17 66.29 66.96 505509
20141030 66.88 67.55 65.89 67.43 541954
20141031 68.05 68.16 67.57 67.95 629000
20141103 68.16 68.98 68.12 68.36 621068
20141104 68.34 68.71 68.01 68.40 389347
20141105 68.57 68.86 68.18 68.32 443362
20141106 68.19 68.21 67.24 68.15 482819
20141107 68.01 68.29 67.54 67.70 432418
20141110 67.84 67.95 67.35 67.73 392560
20141111 67.78 67.91 67.41 67.54 259732
20141112 67.23 68.17 67.23 67.87 545267
20141113 67.89 67.97 67.27 67.57 531111
20141114 67.40 67.75 67.03 67.32 682010
20141117 67.32 67.91 67.09 67.67 626490
20141118 67.73 68.01 67.56 67.72 517256
20141119 67.66 67.73 67.35 67.43 436434
20141120 67.15 67.98 67.15 67.70 740543
20141121 68.38 68.46 67.81 68.42 2009787
20141124 68.40 68.52 67.90 68.08 689540
20141125 67.90 68.11 67.42 67.67 572174
20141126 67.70 67.86 67.38 67.59 451600
20141128 67.53 68.00 67.16 67.59 179600
20141201 67.16 67.66 66.95 67.35 585600
20141202 67.43 67.98 67.29 67.84 513600
20141203 67.94 69.78 67.72 68.64 1266500
20141204 68.45 69.25 68.45 69.00 706200
20141205 69.09 69.62 68.66 68.79 629000
20141208 68.78 69.47 68.59 69.07 624100
20141209 68.34 68.68 67.94 68.40 415400
20141210 68.32 68.52 67.38 67.40 479900
20141211 67.55 68.50 67.53 67.99 412500
20141212 67.34 67.88 66.17 66.19 392600
20141215 66.36 66.63 65.11 65.40 737400
20141216 65.21 66.50 64.88 65.07 547500
20141217 65.36 66.42 65.33 66.19 615300
20141218 67.19 67.71 66.53 67.71 486900
20141219 68.03 68.80 67.75 68.65 681200
20141222 68.90 69.00 68.47 68.71 364300
20141223 69.10 69.66 68.72 69.23 337200
20141224 69.43 69.63 68.83 69.17 214400
20141226 69.29 69.53 69.03 69.06 240700
20141229 69.00 69.88 68.75 69.19 272000
20141230 69.07 69.81 68.63 69.52 226700
20141231 69.69 69.94 68.39 68.43 299000