20000103 47.44 47.52 46.86 46.86 640012
20000104 45.05 46.58 44.85 46.25 978904
20000105 46.04 48.51 46.04 47.76 727591
20000106 47.27 49.53 47.19 49.44 816540
20000107 49.44 50.30 48.99 49.61 1035564
20000110 49.77 51.29 49.65 51.21 1345517
20000111 51.05 51.54 50.48 50.92 1102885
20000112 50.76 50.76 49.86 50.48 919046
20000113 50.48 50.68 48.83 50.06 570862
20000114 50.23 50.30 48.75 50.23 532023
20000118 49.04 49.69 48.09 49.20 746629
20000119 47.93 48.09 44.07 45.10 2482977
20000120 44.81 44.81 43.58 43.66 1242402
20000121 44.15 45.63 44.15 45.63 721498
20000124 45.47 45.51 44.07 44.19 398903
20000125 44.19 44.89 43.91 44.81 582133
20000126 44.81 46.41 44.19 45.22 648389
20000127 45.38 46.33 44.40 44.93 440332
20000128 44.93 44.93 43.66 43.66 395704
20000131 43.66 44.97 42.93 44.48 462874
20000201 44.15 44.15 43.41 44.03 446729
20000202 44.19 44.24 43.46 43.74 398751
20000203 43.41 44.48 43.33 43.37 553651
20000204 43.33 44.61 42.35 44.07 637879
20000207 44.07 44.07 42.22 43.21 443835
20000208 43.04 43.33 42.35 43.17 315589
20000209 43.00 43.00 42.02 42.43 277816
20000210 42.43 42.72 41.61 42.68 376361
20000211 42.72 43.17 41.11 41.65 359607
20000214 41.65 43.33 41.16 43.13 415200
20000215 43.04 44.48 42.60 44.32 537811
20000216 44.48 44.48 42.10 43.13 317873
20000217 43.04 43.95 42.14 43.95 361891
20000218 43.91 43.91 40.63 41.53 499276
20000222 41.53 42.84 41.53 42.47 424644
20000223 42.35 43.00 41.61 42.35 502627
20000224 42.35 42.35 39.97 40.63 615642
20000225 40.21 40.30 39.19 39.89 551976
20000228 39.90 40.10 39.28 39.53 582275
20000229 39.57 40.10 39.24 40.02 596832
20000301 39.69 39.69 38.33 38.70 515101
20000302 39.16 39.90 38.70 39.65 827468
20000303 40.89 42.13 40.68 41.80 532843
20000306 41.63 41.71 38.45 38.54 763782
20000307 38.58 38.58 36.44 36.48 983803
20000308 36.52 37.92 36.15 37.84 860069
20000309 37.92 39.40 37.67 39.36 905863
20000310 39.28 40.56 39.24 39.90 526171
20000313 39.98 39.98 38.05 38.87 728754
20000314 38.70 38.83 37.10 38.29 568477
20000315 38.45 41.71 38.45 41.42 696759
20000316 41.55 46.16 41.42 44.64 839295
20000317 44.19 44.35 41.71 41.75 737246
20000320 41.84 44.06 41.84 42.21 453386
20000321 42.17 42.54 40.64 42.21 568173
20000322 41.63 41.71 39.73 40.97 605021
20000323 40.64 42.66 40.56 42.58 671891
20000324 42.17 42.29 38.83 39.98 996237
20000327 39.57 41.22 37.51 38.54 684932
20000328 38.62 39.40 37.72 37.88 633225
20000329 38.21 39.07 37.76 38.87 769240
20000330 39.03 40.72 38.78 40.19 725115
20000331 39.77 41.30 39.77 40.27 406835
20000403 40.10 40.19 38.74 39.20 713894
20000404 38.78 40.31 37.88 39.16 578030
20000405 38.99 39.90 38.29 38.50 311305
20000406 38.38 38.54 38.00 38.33 374537
20000407 37.76 38.21 37.10 38.09 881753
20000410 38.17 40.56 38.05 39.40 478103
20000411 39.24 42.37 39.20 42.04 724812
20000412 41.88 44.44 41.63 43.65 852033
20000413 43.49 44.84 43.28 44.44 985016
20000414 44.02 44.02 40.10 40.35 716623
20000417 40.39 41.30 39.24 41.14 607295
20000418 40.97 41.34 39.61 40.89 627159
20000419 40.72 41.05 39.61 39.98 389700
20000420 39.94 41.55 38.99 41.30 493873
20000424 41.14 41.88 39.32 39.77 426699
20000425 39.82 42.00 39.03 41.84 1323312
20000426 41.67 42.87 40.76 42.66 912383
20000427 41.42 44.19 41.42 42.99 896007
20000428 41.88 45.34 41.88 43.28 956357
20000501 42.95 44.55 42.95 43.32 502516
20000502 43.57 44.39 43.16 43.36 596529
20000503 43.24 44.02 43.16 43.32 653695
20000504 43.32 44.59 42.66 44.15 430944
20000505 43.98 44.64 43.36 44.35 360435
20000508 44.35 45.21 43.45 43.65 546035
20000509 43.65 44.19 43.16 43.28 572268
20000510 42.21 43.93 42.13 43.60 707374
20000511 43.45 44.52 43.07 44.44 627462
20000512 44.39 44.39 42.41 43.16 469611
20000515 43.69 44.92 43.40 43.86 716472
20000516 43.82 44.39 42.87 43.93 661277
20000517 43.69 44.06 43.16 43.86 297506
20000518 43.28 43.53 42.21 42.83 499483
20000519 42.21 42.54 41.96 42.17 394856
20000522 42.21 42.37 41.38 41.51 483713
20000523 41.59 41.67 40.56 41.26 481439
20000524 41.42 42.99 41.42 42.66 548461
20000525 42.66 42.66 39.57 40.60 591980
20000526 40.76 41.59 40.60 41.34 364225
20000530 41.34 42.87 40.72 42.00 685993
20000531 41.92 41.92 40.23 40.39 620032
20000601 41.30 41.59 40.06 41.42 611389
20000602 41.84 42.54 41.84 42.00 503729
20000605 42.10 42.31 41.52 42.26 337466
20000606 42.13 42.51 41.27 41.85 312401
20000607 41.93 42.68 41.85 42.10 364040
20000608 41.93 41.93 41.10 41.56 241586
20000609 41.72 42.10 41.06 41.85 221957
20000612 41.89 42.64 41.43 41.72 192363
20000613 41.76 42.18 41.72 41.80 229054
20000614 41.98 44.08 41.98 43.17 532547
20000615 43.05 43.63 42.10 42.80 319347
20000616 42.39 44.37 42.39 44.29 712529
20000619 44.29 45.00 44.29 44.70 598530
20000620 44.54 44.54 43.17 43.75 511106
20000621 43.59 43.96 42.72 43.92 335201
20000622 43.75 44.00 43.25 43.51 395447
20000623 43.67 44.00 43.25 44.00 406922
20000626 44.08 45.00 43.55 44.12 321310
20000627 44.12 46.73 44.08 46.15 718870
20000628 46.32 46.32 44.25 44.96 737140
20000629 44.87 45.04 43.88 44.33 696372
20000630 44.45 44.87 43.79 44.45 1094537
20000703 44.12 45.78 44.12 45.78 213502
20000705 46.53 46.77 45.12 45.29 496762
20000706 45.33 45.33 44.21 44.33 427608
20000707 44.33 44.43 42.06 43.05 1014209
20000710 43.05 43.21 42.31 42.68 755863
20000711 42.59 43.13 42.06 43.05 931919
20000712 43.05 43.05 41.72 43.01 541153
20000713 43.09 45.00 42.88 44.78 471999
20000714 44.96 45.20 42.06 43.46 410546
20000717 42.88 42.97 41.76 42.28 519108
20000718 42.35 42.64 41.31 42.26 435761
20000719 42.55 43.05 42.22 42.72 305305
20000720 42.72 43.05 41.64 42.76 305607
20000721 42.80 43.38 42.76 43.25 312552
20000724 43.09 43.21 42.06 42.80 619065
20000725 42.88 42.97 40.65 41.02 733818
20000726 39.74 39.74 35.10 35.14 4450623
20000727 35.51 36.09 33.78 35.72 3326643
20000728 36.17 37.09 36.17 36.88 2897525
20000731 36.72 37.05 35.76 35.93 2061033
20000801 35.84 36.51 35.72 35.80 1496023
20000802 36.22 37.25 36.13 36.76 1310455
20000803 36.43 36.72 35.10 35.64 946867
20000804 35.80 36.02 35.10 35.89 539039
20000807 36.22 37.75 36.22 37.50 549609
20000808 37.55 38.49 36.96 37.92 587659
20000809 37.75 38.54 37.67 37.71 422927
20000810 37.88 38.21 37.67 37.75 312703
20000811 37.92 39.33 37.92 38.87 361171
20000814 38.95 39.37 38.54 38.87 591886
20000815 38.87 38.87 38.29 38.37 297302
20000816 38.49 39.28 37.58 38.29 578599
20000817 38.66 39.49 38.62 38.66 297302
20000818 38.33 38.37 37.50 37.67 396201
20000821 37.71 37.71 36.51 36.72 399070
20000822 36.76 38.04 36.68 36.76 568030
20000823 36.76 36.96 36.09 36.47 437120
20000824 36.47 38.33 36.43 36.68 335654
20000825 36.63 37.25 36.63 36.68 372647
20000828 36.68 37.34 36.43 36.59 395598
20000829 36.63 36.92 36.26 36.26 307268
20000830 35.43 36.59 35.43 35.97 375516
20000831 35.43 36.30 35.43 35.80 487400
20000901 35.74 35.82 34.94 35.20 441397
20000905 35.32 35.69 35.11 35.40 416608
20000906 35.32 35.65 34.45 34.53 1282275
20000907 34.57 34.57 32.78 33.15 1321487
20000908 33.15 33.15 31.95 32.28 1592816
20000911 32.36 32.66 30.95 31.54 704463
20000912 31.36 32.03 30.87 31.78 1997104
20000913 31.70 31.87 31.20 31.54 1034985
20000914 31.49 31.54 30.12 30.58 894062
20000915 30.87 30.99 29.79 29.83 1916126
20000918 29.66 29.66 28.62 29.08 1731184
20000919 28.99 29.03 28.29 28.87 1562919
20000920 28.12 29.58 28.12 29.29 1674395
20000921 29.41 30.08 29.37 29.49 963171
20000922 29.49 30.08 29.29 29.58 1024017
20000925 29.66 30.29 29.49 29.62 1352286
20000926 29.70 30.62 29.70 29.79 863564
20000927 29.83 30.12 29.29 29.70 829460
20000928 29.29 31.36 29.25 30.62 1013050
20000929 30.78 31.87 30.70 30.87 1255683
20001002 30.82 31.62 30.66 31.03 1014703
20001003 31.16 32.41 31.16 31.41 1091173
20001004 31.95 32.99 31.16 31.36 971284
20001005 31.32 31.49 30.16 30.54 604405
20001006 30.62 31.78 30.54 31.08 623184
20001009 31.41 32.78 31.41 32.45 854399
20001010 32.45 32.45 31.08 31.24 659692
20001011 31.08 32.03 30.74 30.78 463632
20001012 30.95 31.03 29.54 29.66 745477
20001013 29.49 29.58 28.87 29.54 1421696
20001016 29.58 30.91 29.54 30.41 896766
20001017 30.78 31.24 28.54 28.83 1144658
20001018 28.99 30.95 28.70 30.49 1372117
20001019 30.66 31.36 30.45 31.20 628142
20001020 31.12 31.16 29.66 29.99 643617
20001023 30.03 30.12 28.54 29.16 1465114
20001024 29.08 29.37 27.37 29.16 2060354
20001025 29.62 32.03 29.16 30.70 1155024
20001026 30.74 31.82 30.12 31.54 813385
20001027 31.54 32.45 31.24 32.12 750886
20001030 32.28 34.32 32.28 33.69 1582750
20001031 33.95 33.95 32.78 33.61 928917
20001101 33.45 33.69 32.91 33.53 1066084
20001102 33.49 33.74 32.95 33.65 749684
20001103 33.53 34.11 33.24 33.74 809929
20001106 33.69 34.78 33.28 33.74 745628
20001107 33.74 34.07 33.41 33.87 579465
20001108 33.87 34.53 33.32 34.28 569249
20001109 34.36 34.41 33.32 33.65 639109
20001110 33.65 33.87 33.11 33.28 589832
20001113 33.11 34.36 33.11 34.20 657438
20001114 34.45 35.24 34.41 34.86 1613849
20001115 34.86 35.69 34.74 34.94 1357995
20001116 34.61 34.94 33.61 34.41 587728
20001117 34.82 36.53 34.82 35.78 793854
20001120 35.69 37.44 35.53 36.61 1048807
20001121 36.69 37.57 36.48 36.94 838474
20001122 36.94 37.81 36.94 37.44 645269
20001124 37.61 38.44 37.61 38.07 327517
20001127 37.94 38.27 37.48 37.69 471144
20001128 37.53 38.40 36.78 36.98 1277618
20001129 36.98 37.15 36.24 36.65 723693
20001130 36.98 37.11 36.32 36.61 592987
20001201 36.57 37.90 36.53 37.57 784389
20001204 37.55 39.40 37.43 37.77 969260
20001205 36.47 37.47 34.96 37.14 1797300
20001206 36.80 37.43 36.68 37.18 768713
20001207 37.01 37.01 35.30 35.59 930704
20001208 35.43 35.80 34.54 35.26 790381
20001211 35.26 35.26 34.09 34.46 1032771
20001212 34.46 35.43 34.38 34.84 1028437
20001213 34.80 34.80 34.00 34.46 772449
20001214 34.29 34.34 33.16 33.54 1193717
20001215 33.12 33.54 33.00 33.16 928164
20001218 33.12 33.42 32.79 33.04 580868
20001219 33.08 34.05 32.96 33.59 961788
20001220 33.42 33.71 33.04 33.08 863457
20001221 33.00 34.46 32.96 34.05 770954
20001222 33.92 34.67 33.92 34.13 740768
20001226 33.96 35.80 33.96 35.26 585800
20001227 35.43 35.97 34.67 35.80 478204
20001228 35.80 36.64 34.54 36.51 411554
20001229 36.68 37.77 36.60 36.72 761689
20010102 36.55 36.97 35.55 36.39 678900
20010103 36.22 38.48 35.72 37.64 1023506
20010104 37.39 38.14 37.14 37.51 1399643
20010105 35.21 35.34 34.50 35.13 2039241
20010108 35.30 36.88 35.13 36.64 902012
20010109 36.64 36.64 35.17 35.47 743458
20010110 35.30 36.14 34.67 36.14 517656
20010111 36.05 36.05 34.72 35.17 616584
20010112 35.13 35.93 34.88 35.93 781863
20010116 35.26 36.39 35.21 36.39 702810
20010117 36.80 36.88 35.09 35.63 592823
20010118 34.34 34.88 34.13 34.38 1216730
20010119 34.25 34.29 31.95 33.79 1599293
20010122 33.83 34.25 32.83 34.05 780668
20010123 34.05 34.63 32.96 34.29 1007964
20010124 34.38 34.63 33.87 34.05 1058475
20010125 34.05 35.26 34.00 34.54 528266
20010126 34.63 34.63 33.75 34.13 330857
20010129 34.13 35.00 34.13 34.80 797704
20010130 34.93 35.74 34.80 35.51 522139
20010131 35.40 36.47 35.40 36.28 620021
20010201 36.35 36.47 35.58 36.07 736733
20010202 36.07 36.19 35.67 35.87 275714
20010205 35.87 36.03 35.41 35.71 451903
20010206 35.81 36.30 35.54 35.94 274519
20010207 36.11 36.18 35.67 35.85 278255
20010208 35.85 36.28 35.85 35.92 343709
20010209 35.87 36.07 34.80 35.23 688165
20010212 35.13 35.71 34.86 35.65 575787
20010213 35.65 36.80 35.47 36.56 1204327
20010214 36.56 36.80 35.67 35.79 533347
20010215 35.78 37.21 35.73 36.94 351480
20010216 36.47 36.50 35.67 36.04 1045623
20010220 36.21 36.43 36.00 36.20 442339
20010221 36.20 36.24 35.73 35.85 517357
20010222 35.70 35.95 34.63 35.00 484630
20010223 34.80 35.06 34.13 34.86 435016
20010226 35.20 36.09 35.16 36.09 348342
20010227 36.09 36.20 35.47 35.80 235366
20010228 35.80 36.14 35.47 35.47 299774
20010301 35.73 36.10 34.56 35.41 642736
20010302 35.13 36.27 35.13 36.10 499125
20010305 36.27 36.40 36.24 36.34 353241
20010306 36.34 36.61 36.01 36.32 432003
20010307 36.32 36.99 36.30 36.57 431557
20010308 36.64 37.01 36.30 37.01 410306
20010309 37.01 37.72 36.98 37.35 583731
20010312 37.18 37.64 37.01 37.11 649119
20010313 37.04 37.05 35.40 35.85 648821
20010314 35.33 35.73 33.58 35.07 831460
20010315 35.83 35.83 35.06 35.41 635001
20010316 35.40 35.80 35.24 35.32 1778983
20010319 35.32 35.82 35.25 35.68 376869
20010320 35.93 37.14 34.99 35.59 642283
20010321 35.42 35.80 35.06 35.33 767113
20010322 35.23 35.23 33.31 34.53 996118
20010323 34.53 35.44 34.05 35.00 533502
20010326 35.00 35.31 34.42 34.78 445972
20010327 34.78 35.03 34.15 34.98 625936
20010328 34.82 34.99 34.14 34.98 359928
20010329 34.99 35.06 34.72 34.96 365575
20010330 35.03 35.36 34.68 35.00 694444
20010402 35.17 36.54 33.82 34.70 645998
20010403 34.92 34.92 33.38 33.91 353241
20010404 33.91 35.33 33.75 34.89 711385
20010405 34.89 35.87 34.86 35.66 446120
20010406 35.70 35.73 34.32 34.76 769045
20010409 35.13 36.71 35.13 35.64 619397
20010410 36.34 37.93 36.17 37.02 1001319
20010411 36.86 36.86 35.53 36.34 685825
20010412 36.54 37.18 36.07 36.72 377909
20010416 36.89 37.38 36.07 36.23 472573
20010417 36.23 37.09 35.90 37.07 538703
20010418 37.24 38.85 36.77 38.32 493675
20010419 38.36 38.36 37.35 37.61 517155
20010420 37.68 38.15 36.81 37.01 337785
20010423 36.84 37.68 36.59 37.11 394999
20010424 37.28 37.74 35.83 37.18 578976
20010425 36.81 37.01 35.89 36.67 582097
20010426 36.67 38.69 36.27 38.52 1022570
20010427 38.69 38.83 37.55 37.78 516115
20010430 37.68 37.94 37.58 37.73 493378
20010501 37.74 37.74 36.74 37.66 462467
20010502 37.77 38.42 37.54 38.42 470938
20010503 38.39 38.39 37.48 37.66 342541
20010504 37.49 38.42 36.91 38.42 413724
20010507 38.29 38.44 37.35 37.50 358442
20010508 37.62 38.27 37.28 38.09 348634
20010509 38.02 38.26 37.58 38.03 458752
20010510 38.29 38.35 37.86 38.35 355916
20010511 38.35 38.35 37.08 37.38 851968
20010514 37.21 37.64 36.86 37.62 435569
20010515 38.00 38.19 37.58 37.89 272992
20010516 37.55 39.87 37.55 39.66 570059
20010517 39.67 40.59 39.43 40.27 722382
20010518 40.17 40.24 39.51 39.87 284584
20010521 39.70 40.71 39.26 40.54 259172
20010522 40.64 40.64 39.53 40.13 346256
20010523 40.13 40.31 39.43 39.63 401984
20010524 39.33 39.41 38.60 39.07 450727
20010525 39.10 39.10 38.54 38.86 201809
20010529 38.96 39.20 38.25 38.36 282057
20010530 37.85 38.95 37.85 38.49 309847
20010531 38.50 40.11 38.49 39.35 387866
20010601 39.35 39.67 38.39 39.16 275816
20010604 39.26 39.43 38.72 39.37 203578
20010605 39.30 39.30 38.01 38.83 763307
20010606 38.66 39.26 38.34 38.51 200621
20010607 38.15 38.86 37.54 38.39 458605
20010608 38.22 38.60 38.01 38.42 260201
20010611 38.59 38.59 37.86 38.05 270255
20010612 37.95 38.01 37.00 37.58 263750
20010613 37.71 38.32 37.69 37.87 277647
20010614 37.71 37.71 37.04 37.35 337375
20010615 37.35 37.71 37.03 37.15 413809
20010618 37.00 37.03 36.32 36.59 318008
20010619 36.76 36.76 36.05 36.53 264785
20010620 36.69 37.27 36.09 37.01 315642
20010621 32.81 33.31 32.26 33.06 2780459
20010622 33.11 34.30 32.84 34.16 1826732
20010625 33.99 34.50 33.62 34.06 824809
20010626 34.06 35.17 34.06 34.73 768038
20010627 34.73 35.27 34.50 34.94 553372
20010628 35.04 35.11 34.60 34.70 854229
20010629 34.53 34.87 34.29 34.53 542136
20010702 34.53 35.27 34.36 35.00 915584
20010703 35.00 35.00 34.62 34.65 454022
20010705 34.63 35.36 34.63 34.70 471024
20010706 34.65 34.65 33.62 33.68 330278
20010709 33.69 34.36 33.69 34.03 397990
20010710 34.08 34.53 33.88 33.88 559285
20010711 33.96 34.70 33.85 34.17 378031
20010712 34.04 34.38 33.65 34.09 391928
20010713 34.12 34.46 33.82 34.29 253844
20010716 34.29 34.56 33.92 34.11 164400
20010717 34.23 34.67 34.12 34.53 264785
20010718 34.39 35.17 34.25 34.39 283560
20010719 34.56 35.41 34.56 34.87 347872
20010720 34.70 34.77 34.14 34.31 177410
20010723 34.39 34.56 33.33 33.72 289031
20010724 33.82 33.82 32.20 32.97 773064
20010725 33.11 34.67 32.74 34.67 453135
20010726 34.50 34.71 33.90 34.57 310763
20010727 34.50 35.04 34.29 34.54 242608
20010730 34.43 34.44 34.19 34.35 211118
20010731 34.35 35.24 34.33 34.67 307067
20010801 34.73 34.90 34.33 34.53 266411
20010802 34.36 34.83 34.36 34.68 345358
20010803 34.80 35.04 34.46 34.70 185985
20010806 34.83 34.85 34.36 34.37 193968
20010807 34.49 34.49 34.09 34.28 321999
20010808 34.16 34.50 33.73 33.77 171792
20010809 33.48 33.87 33.28 33.38 267889
20010810 33.38 33.82 33.04 33.66 345950
20010813 33.68 33.99 32.97 33.45 449587
20010814 33.27 34.09 33.27 33.75 357333
20010815 33.89 34.33 33.68 33.77 203578
20010816 33.79 34.10 33.75 33.97 303519
20010817 33.89 34.43 33.55 34.16 381432
20010820 34.97 35.00 34.67 34.82 436281
20010821 34.87 35.44 34.80 35.00 783118
20010822 35.07 35.16 34.60 34.84 396807
20010823 34.87 34.87 34.27 34.58 385423
20010824 34.65 35.51 34.65 35.34 184063
20010827 35.21 35.74 35.21 35.33 212596
20010828 35.17 35.31 35.05 35.06 407747
20010829 35.38 35.51 35.17 35.26 281195
20010830 35.17 35.41 34.45 34.52 501923
20010831 34.69 35.24 34.29 34.98 238243
20010904 35.15 35.59 34.82 34.84 315257
20010905 34.73 35.18 34.36 35.07 287038
20010906 34.90 35.17 34.11 34.28 385510
20010907 34.36 34.36 33.84 34.02 562465
20010910 34.12 34.22 33.50 33.87 498679
20010917 32.56 32.56 30.89 31.77 579514
20010918 31.60 32.60 31.56 31.99 323193
20010919 31.84 32.11 30.96 31.34 538214
20010920 30.96 31.09 30.35 30.58 629484
20010921 29.94 30.96 29.43 30.20 862583
20010924 30.63 31.99 30.63 31.37 448561
20010925 31.84 32.11 31.16 32.11 617433
20010926 31.94 31.95 30.72 31.07 677103
20010927 31.24 31.48 30.45 30.82 632277
20010928 30.96 32.25 30.62 32.19 832307
20011001 32.05 32.15 31.39 32.15 338184
20011002 32.08 32.91 32.01 32.85 260583
20011003 33.00 33.85 32.83 33.54 655058
20011004 33.61 34.16 33.34 33.54 659761
20011005 33.71 33.92 33.37 33.73 390948
20011008 33.78 33.78 32.97 33.18 354351
20011009 33.14 33.30 33.07 33.18 291153
20011010 33.17 33.92 32.97 33.73 449590
20011011 33.99 34.67 33.74 34.40 627721
20011012 34.36 34.63 33.99 34.12 364198
20011015 34.12 34.12 33.65 34.02 347884
20011016 34.02 34.12 33.27 33.90 458114
20011017 34.07 34.33 33.88 34.04 441359
20011018 33.51 33.75 32.86 33.05 484569
20011019 32.98 33.27 32.11 32.44 408143
20011022 32.27 33.17 32.27 33.12 449737
20011023 32.95 33.33 32.60 33.11 678720
20011024 33.14 34.09 32.52 33.72 733835
20011025 33.56 33.56 33.06 33.20 1037775
20011026 33.37 33.44 32.86 32.89 585245
20011029 32.84 32.84 32.22 32.28 497209
20011030 31.98 32.35 31.70 32.04 470313
20011031 32.05 32.11 31.50 31.50 468255
20011101 31.52 32.70 31.40 32.56 354057
20011102 32.39 33.41 32.32 33.23 302764
20011105 33.40 33.97 33.10 33.85 579220
20011106 34.12 34.84 33.88 34.78 615816
20011107 34.67 34.90 34.38 34.83 301147
20011108 34.97 35.58 34.73 35.17 726633
20011109 35.11 35.56 34.81 35.11 823488
20011112 35.01 35.01 34.33 34.71 228837
20011113 34.88 36.16 34.88 35.76 381982
20011114 35.93 36.53 35.75 36.31 341418
20011115 36.06 37.25 36.06 36.96 409760
20011116 37.42 37.42 36.69 36.77 296885
20011119 36.94 37.29 36.60 37.08 249707
20011120 36.91 37.35 36.64 36.81 219136
20011121 36.57 36.57 35.99 36.13 363611
20011123 36.13 36.61 36.06 36.41 119636
20011126 36.67 36.67 35.69 36.30 588479
20011127 36.24 36.95 35.75 36.31 346268
20011128 36.31 36.88 35.93 36.12 255439
20011129 36.20 36.52 36.11 36.35 351412
20011130 36.50 37.12 36.48 36.73 306585
20011203 36.86 37.21 36.49 37.15 476056
20011204 37.14 37.59 37.00 37.42 479562
20011205 37.42 38.30 37.36 38.28 361534
20011206 38.13 38.47 37.80 38.13 267170
20011207 37.83 37.83 36.99 37.31 321217
20011210 37.45 37.45 36.64 36.92 268192
20011211 36.76 37.65 36.69 37.44 258405
20011212 37.34 37.34 36.76 37.23 209909
20011213 37.23 37.28 36.86 37.10 316835
20011214 37.10 37.21 36.35 36.79 393378
20011217 36.90 37.82 36.83 37.67 253731
20011218 38.34 38.94 38.31 38.89 605624
20011219 38.82 38.88 38.21 38.68 337431
20011220 38.51 39.19 38.19 38.30 369568
20011221 38.37 38.53 37.69 38.20 587072
20011224 38.34 38.56 38.23 38.30 94948
20011226 38.31 39.02 38.12 38.19 233573
20011227 38.34 38.41 37.75 38.29 181716
20011228 38.29 38.54 37.93 38.47 228022
20011231 38.37 39.51 38.34 38.70 339915
20020102 37.86 39.15 37.86 38.90 466707
20020103 39.12 39.64 38.99 39.43 399805
20020104 39.57 39.88 39.50 39.66 279440
20020107 39.53 39.89 39.16 39.72 271114
20020108 39.50 39.57 38.97 39.38 311869
20020109 39.21 39.61 39.05 39.08 253147
20020110 39.02 39.19 38.43 39.08 282800
20020111 38.78 38.93 38.35 38.56 172075
20020114 38.64 38.71 37.99 38.09 287036
20020115 38.10 38.56 37.62 37.72 353208
20020116 37.72 38.01 36.97 36.98 323408
20020117 37.24 37.34 36.58 37.31 422447
20020118 37.17 37.61 36.45 36.92 607669
20020122 37.07 37.48 36.42 36.71 858040
20020123 36.71 38.10 36.69 37.86 529957
20020124 38.34 39.91 38.13 39.20 747316
20020125 39.03 39.61 38.92 39.53 734023
20020128 39.40 40.22 39.36 39.83 561071
20020129 39.95 39.95 39.36 39.81 684066
20020130 39.74 40.93 39.64 40.49 867827
20020131 40.32 41.14 40.25 40.73 507024
20020201 40.73 40.73 40.19 40.28 499574
20020204 40.60 40.60 39.30 39.36 595545
20020205 39.19 39.88 38.68 39.86 755350
20020206 39.64 40.22 39.53 39.89 992428
20020207 39.88 40.21 39.58 40.18 544711
20020208 40.35 41.14 40.08 41.14 740742
20020211 41.04 41.52 40.29 40.90 791284
20020212 41.01 41.69 40.56 41.47 581375
20020213 41.55 42.16 41.55 41.92 401120
20020214 41.76 42.25 41.49 42.25 565015
20020215 42.25 43.54 42.25 42.76 726719
20020219 42.59 42.68 41.03 41.16 430043
20020220 41.18 41.51 40.90 41.42 509507
20020221 41.42 42.09 41.27 41.47 460718
20020222 41.31 42.34 41.28 42.12 759732
20020225 42.11 43.32 42.11 43.20 700134
20020226 43.47 43.95 43.01 43.11 775362
20020227 43.20 43.64 42.65 43.08 727450
20020228 43.15 44.19 43.15 43.81 730517
20020301 43.64 43.98 43.03 43.26 593938
20020304 43.49 43.87 43.37 43.85 831762
20020305 43.86 43.86 43.14 43.32 592580
20020306 43.25 43.64 43.15 43.36 910666
20020307 43.36 43.45 42.80 43.35 876518
20020308 43.36 43.48 42.74 43.25 503649
20020311 43.22 43.29 42.80 43.01 415591
20020312 42.80 42.80 41.97 42.14 985938
20020313 41.81 41.83 40.22 40.53 1533035
20020314 40.71 40.81 40.33 40.59 881168
20020315 40.60 42.25 40.60 41.88 1209863
20020318 42.05 42.90 41.94 42.45 1189955
20020319 42.49 42.72 42.40 42.57 647072
20020320 42.70 42.82 42.43 42.58 863731
20020321 42.49 42.49 41.21 41.63 501179
20020322 41.70 42.25 41.70 42.02 1136480
20020325 42.09 42.12 41.77 41.91 593597
20020326 41.74 42.53 41.63 42.11 611906
20020327 42.11 42.69 42.01 42.42 573399
20020328 42.59 42.67 41.91 42.00 380861
20020401 42.00 42.05 41.36 41.71 440293
20020402 41.71 41.79 41.05 41.66 372724
20020403 41.67 41.98 41.43 41.61 615103
20020404 41.61 41.61 40.18 41.04 688921
20020405 42.32 42.61 42.19 42.40 980561
20020408 42.40 42.79 42.00 42.63 599991
20020409 42.80 43.36 42.47 43.02 770150
20020410 43.42 44.72 43.30 44.48 1000469
20020411 44.39 44.66 44.12 44.12 508299
20020412 44.29 44.60 43.78 44.45 364441
20020415 44.42 44.57 43.78 44.48 571800
20020416 44.59 44.97 44.46 44.75 460928
20020417 44.59 44.83 44.18 44.25 326951
20020418 44.26 44.63 43.80 43.94 340319
20020419 44.01 44.71 44.01 44.32 322155
20020422 44.15 44.22 42.81 42.84 464560
20020423 43.01 44.28 42.61 44.08 793110
20020424 44.25 45.08 44.25 44.43 520505
20020425 44.43 44.73 43.69 44.02 788750
20020426 44.19 44.83 43.91 44.33 628326
20020429 44.33 44.33 43.84 44.04 537071
20020430 44.01 44.33 43.63 44.08 844986
20020501 44.21 45.21 43.56 45.05 711154
20020502 45.23 46.12 45.08 46.07 744576
20020503 46.42 46.73 46.11 46.18 690229
20020506 46.36 46.59 45.68 45.71 601444
20020507 46.04 46.53 45.97 46.20 677587
20020508 46.52 46.74 45.97 46.17 384349
20020509 46.18 46.91 46.17 46.36 300649
20020510 46.31 46.42 45.76 46.11 382605
20020513 46.03 46.74 45.94 46.74 335669
20020514 47.00 47.97 46.95 47.82 659568
20020515 47.65 47.97 46.93 47.31 556688
20020516 47.31 47.50 46.49 46.78 380280
20020517 46.69 47.19 46.28 47.19 353397
20020520 47.12 47.12 45.94 46.29 355577
20020521 46.02 46.87 45.82 45.97 392195
20020522 45.83 46.52 45.76 46.39 526463
20020523 46.52 47.73 46.35 47.55 758525
20020524 47.93 47.94 47.15 47.20 564244
20020528 47.37 47.37 46.52 46.66 586331
20020529 46.31 46.45 45.63 45.74 489409
20020530 45.42 45.45 43.98 44.08 999016
20020531 44.46 45.01 44.19 44.99 1082425
20020603 45.03 45.23 44.20 44.20 580625
20020604 43.96 44.36 43.54 43.86 408866
20020605 44.02 44.25 43.64 43.98 412770
20020606 44.07 44.34 42.84 42.92 465541
20020607 42.64 43.13 42.25 43.00 875997
20020610 42.99 43.26 42.85 43.00 578745
20020611 43.23 43.89 42.85 42.92 1135803
20020612 42.92 44.13 42.81 44.09 973442
20020613 44.27 44.53 43.99 44.01 715226
20020614 43.84 44.05 43.43 43.85 677636
20020617 43.92 44.82 43.92 44.79 535661
20020618 44.96 45.17 44.77 44.94 500528
20020619 44.54 45.41 44.44 44.79 513685
20020620 44.79 45.47 44.72 45.08 528143
20020621 44.89 45.44 44.10 44.10 576866
20020624 44.10 45.06 44.10 44.96 643082
20020625 45.30 45.65 44.92 44.92 673443
20020626 44.68 44.75 43.57 43.94 746600
20020627 43.89 44.06 43.05 43.53 1117153
20020628 43.53 43.92 43.40 43.40 866744
20020701 43.41 43.78 43.26 43.31 597829
20020702 43.26 43.28 41.58 42.10 847515
20020703 42.10 42.53 41.30 42.21 589155
20020705 42.19 43.58 42.19 43.40 242168
20020708 43.39 43.55 42.40 42.56 562552
20020709 42.56 42.99 41.57 41.57 484480
20020710 41.60 41.60 40.68 40.75 758889
20020711 40.67 40.67 38.87 39.77 768865
20020712 40.64 41.38 39.74 40.66 1690693
20020715 40.64 40.84 38.73 40.73 1478164
20020716 40.77 41.23 39.43 40.32 1108623
20020717 40.32 41.43 40.23 40.45 697733
20020718 40.62 41.39 39.77 39.83 803564
20020719 39.83 39.84 37.00 37.21 1045442
20020722 37.38 37.76 36.01 36.56 1202598
20020723 36.73 37.70 36.28 37.28 1521826
20020724 37.42 39.77 37.08 39.49 1530356
20020725 39.67 39.74 37.90 38.52 1962355
20020726 38.53 38.87 38.08 38.48 1082599
20020729 39.25 42.97 39.22 42.49 1994017
20020730 42.49 42.94 41.26 42.60 1399080
20020731 42.61 43.30 41.78 43.03 1015515
20020801 42.71 43.58 41.83 41.92 678504
20020802 42.19 42.20 39.99 40.59 670407
20020805 40.59 41.02 39.31 39.39 579612
20020806 40.01 41.40 40.01 40.64 624576
20020807 41.15 41.73 40.46 41.46 471179
20020808 41.81 43.51 41.36 43.35 963756
20020809 43.30 43.89 42.80 43.46 687901
20020812 42.71 43.65 42.34 43.40 489685
20020813 43.23 44.34 43.22 43.22 551854
20020814 42.50 43.85 40.84 43.78 1832379
20020815 43.71 44.46 43.06 44.29 1172237
20020816 44.02 44.37 43.23 44.08 557492
20020819 43.99 45.24 43.84 45.12 819612
20020820 44.61 44.92 44.34 44.60 415806
20020821 44.54 44.64 43.89 44.34 560528
20020822 44.37 45.10 43.92 44.97 423758
20020823 44.97 44.97 43.92 44.04 349300
20020826 44.20 44.67 43.60 44.51 342216
20020827 44.68 45.35 44.51 44.72 680672
20020828 44.54 44.58 43.30 43.66 436336
20020829 43.44 43.58 42.13 43.38 922696
20020830 43.25 44.65 43.18 43.89 788118
20020903 43.77 43.77 42.45 42.87 862184
20020904 42.87 43.83 42.48 43.74 718510
20020905 43.11 43.32 41.97 42.07 883756
20020906 42.41 43.62 42.31 43.11 721531
20020909 43.11 43.11 42.24 42.84 596985
20020910 42.97 43.31 42.47 43.15 418364
20020911 43.25 43.70 42.90 43.03 190558
20020912 42.69 43.03 42.14 42.22 388019
20020913 42.14 42.41 41.20 41.72 650629
20020916 41.72 42.00 41.09 41.66 396216
20020917 41.93 42.21 41.14 41.22 530685
20020918 40.68 41.09 40.05 40.93 721099
20020919 40.48 40.48 39.37 39.37 717935
20020920 39.37 40.61 39.37 40.12 811848
20020923 39.95 40.11 39.11 39.53 514578
20020924 38.87 39.08 37.55 38.06 725270
20020925 38.59 40.12 38.58 39.81 951350
20020926 40.36 41.51 40.29 41.37 949049
20020927 41.36 41.69 40.80 41.11 1280260
20020930 40.99 41.00 39.01 39.62 752020
20021001 40.05 42.24 40.05 42.16 892673
20021002 41.86 41.98 40.71 40.85 719517
20021003 41.02 42.28 40.68 40.78 740658
20021004 41.06 41.61 39.53 40.02 468269
20021007 40.09 40.57 38.90 39.31 389025
20021008 39.30 40.70 38.42 40.08 683131
20021009 39.74 39.95 38.39 38.39 524645
20021010 38.42 40.68 38.38 40.41 757772
20021011 40.78 42.76 40.44 41.51 867361
20021014 41.41 42.38 41.41 41.99 413330
20021015 42.28 43.39 42.24 43.18 910506
20021016 42.97 43.19 42.03 42.67 665298
20021017 43.36 43.79 42.90 43.03 626899
20021018 43.03 43.28 42.16 42.82 575125
20021021 42.64 43.55 42.32 43.04 870525
20021022 42.35 43.28 41.72 42.86 1119760
20021023 42.86 44.05 42.47 43.30 454174
20021024 43.91 44.06 42.86 43.49 793295
20021025 43.77 45.89 43.62 45.17 897994
20021028 45.61 46.12 44.36 44.79 637254
20021029 44.61 44.81 43.00 43.51 787830
20021030 43.69 44.12 43.12 43.72 806383
20021031 43.91 44.29 42.84 43.28 806526
20021101 43.25 44.67 42.83 44.63 517598
20021104 44.64 44.85 43.97 44.01 453887
20021105 44.15 44.46 43.81 44.17 627330
20021106 44.22 44.40 43.42 44.26 653217
20021107 43.98 44.06 43.08 43.27 489697
20021108 43.35 43.81 42.55 42.67 360262
20021111 42.62 42.62 41.46 41.52 326321
20021112 41.55 42.44 41.55 41.96 741233
20021113 41.82 42.17 41.07 41.41 675221
20021114 41.89 43.11 41.89 42.96 610360
20021115 42.97 44.76 42.84 44.44 1232225
20021118 44.74 44.88 43.41 43.74 535719
20021119 43.81 44.29 43.15 43.73 700965
20021120 43.74 43.81 43.05 43.72 437348
20021121 43.89 45.89 43.88 45.68 1549486
20021122 45.63 45.75 44.58 44.98 774599
20021125 44.91 45.51 44.55 45.32 390320
20021126 45.15 45.15 43.91 44.13 518461
20021127 44.15 45.20 44.15 45.18 340415
20021129 45.20 45.37 44.80 44.81 361700
20021202 45.38 45.38 44.16 44.48 592935
20021203 44.16 44.26 43.81 43.88 508557
20021204 43.37 44.25 43.36 43.95 709491
20021205 44.19 44.19 43.73 43.83 473661
20021206 43.53 44.02 43.46 43.63 556752
20021209 43.49 43.77 42.18 42.20 1004671
20021210 43.35 43.42 42.30 42.93 1122085
20021211 42.93 43.67 42.64 43.38 463507
20021212 43.56 43.56 42.37 42.48 502693
20021213 42.20 42.48 41.61 41.72 641416
20021216 41.92 43.21 41.88 43.18 679601
20021217 43.11 43.27 42.35 42.44 438337
20021218 42.23 42.34 41.79 41.81 660294
20021219 41.81 42.09 41.43 41.47 559040
20021220 41.47 42.41 41.47 42.13 840920
20021223 42.07 42.33 41.82 42.23 690613
20021224 42.24 42.37 42.09 42.16 155885
20021226 42.27 42.97 42.27 42.43 515993
20021227 42.25 42.36 41.29 41.29 469800
20021230 41.22 42.53 41.22 42.41 876674
20021231 42.58 43.00 42.02 42.71 587071
20030102 43.00 44.39 42.77 43.97 780855
20030103 43.97 44.05 43.28 43.53 455499
20030106 43.53 44.58 43.53 44.41 551175
20030107 44.41 44.51 43.70 43.83 608809
20030108 43.82 44.02 43.03 43.03 802307
20030109 43.18 44.27 43.18 44.00 832054
20030110 43.39 44.37 43.25 43.72 904276
20030113 44.05 44.38 43.63 44.02 565333
20030114 44.05 44.13 43.54 43.81 450636
20030115 43.77 43.77 42.53 42.53 724364
20030116 43.07 43.67 43.04 43.21 950898
20030117 43.14 43.37 42.78 42.82 693044
20030121 43.18 43.91 42.52 42.58 919435
20030122 42.58 42.86 42.02 42.14 650426
20030123 42.30 42.96 42.30 42.79 845783
20030124 42.79 42.79 42.31 42.57 817323
20030127 42.58 42.58 41.44 41.55 882251
20030128 41.55 42.16 40.95 41.36 1254516
20030129 41.18 42.13 40.14 41.66 953901
20030130 41.60 41.64 40.32 40.32 811174
20030131 40.32 42.46 40.08 41.67 1788243
20030203 41.67 42.25 41.60 41.78 433904
20030204 41.78 41.89 41.19 41.43 761405
20030205 41.92 42.20 41.30 41.33 1071602
20030206 41.25 41.59 40.67 41.17 781856
20030207 41.18 41.58 40.70 41.00 624684
20030210 41.15 41.38 40.70 41.28 561186
20030211 41.33 41.46 40.53 40.67 440482
20030212 40.65 41.06 40.14 40.14 462935
20030213 40.09 40.35 39.68 40.13 508986
20030214 40.14 40.70 39.72 40.63 440625
20030218 40.53 41.95 40.53 41.04 650855
20030219 40.70 41.00 40.21 40.34 674310
20030220 40.59 40.59 39.77 39.83 451780
20030221 39.93 41.39 39.82 41.15 977355
20030224 41.15 41.15 39.88 39.89 426896
20030225 39.72 40.39 39.41 40.29 599799
20030226 40.14 40.95 39.96 40.04 438337
20030227 40.13 40.99 40.08 40.36 464079
20030228 40.53 40.98 40.07 40.14 569194
20030303 40.25 40.59 39.47 39.47 784626
20030304 39.51 39.69 38.44 38.45 705325
20030305 38.35 38.45 37.51 38.11 1155693
20030306 38.07 38.67 37.35 37.35 924185
20030307 36.66 37.57 36.66 37.47 1418325
20030310 37.00 37.22 36.50 36.55 781500
20030311 37.75 39.52 37.65 38.71 2223843
20030312 38.71 38.71 37.88 38.22 1169336
20030313 39.37 40.41 39.05 40.18 1327228
20030314 40.62 40.80 40.04 40.26 905710
20030317 40.26 41.42 39.05 41.21 1079803
20030318 41.50 42.64 41.44 42.47 1713501
20030319 42.28 42.67 42.13 42.66 989559
20030320 42.66 42.66 41.94 42.39 781216
20030321 42.85 43.72 42.36 43.69 815039
20030324 42.92 42.99 42.15 42.54 1089609
20030325 43.20 43.58 42.54 42.85 821861
20030326 42.39 42.89 42.15 42.54 915942
20030327 42.43 42.45 41.68 42.16 466427
20030328 41.87 42.06 41.63 41.88 416970
20030331 41.88 41.88 40.85 41.28 496698
20030401 41.41 41.69 40.87 41.49 594901
20030402 42.61 43.20 41.49 42.97 706178
20030403 42.71 42.92 42.33 42.57 573157
20030404 42.32 42.42 41.77 42.33 1110926
20030407 43.26 43.74 42.08 42.12 633414
20030408 42.05 42.11 41.45 41.87 440278
20030409 41.80 42.29 41.06 41.16 525406
20030410 41.21 41.33 40.71 41.31 668659
20030411 41.41 42.08 41.12 41.38 472396
20030414 41.55 42.31 41.54 42.31 431609
20030415 42.32 42.32 38.71 39.36 3518668
20030416 39.36 39.36 36.45 36.94 3362055
20030417 36.95 36.95 32.54 33.66 10003738
20030421 33.66 35.51 33.66 35.42 2605994
20030422 35.43 36.13 34.69 35.49 3304356
20030423 35.84 37.34 35.57 36.84 2630439
20030424 36.84 37.54 36.77 37.31 1595545
20030425 37.31 37.66 37.09 37.50 1715207
20030428 37.50 37.84 37.43 37.53 926175
20030429 37.36 37.55 37.15 37.31 1138781
20030430 37.13 37.63 37.01 37.30 962414
20030501 37.15 37.17 36.52 36.76 1010024
20030502 36.59 36.98 36.48 36.76 1244232
20030505 37.22 37.36 36.62 36.92 497551
20030506 37.12 37.43 36.91 37.41 1031199
20030507 36.41 37.32 36.23 36.98 1889868
20030508 36.59 37.12 36.24 36.59 1340445
20030509 36.80 37.57 36.79 37.36 937828
20030512 37.50 37.64 37.01 37.49 926175
20030513 37.50 37.88 37.24 37.65 1026367
20030514 37.65 37.83 37.47 37.81 735738
20030515 37.84 38.11 37.79 38.03 578841
20030516 38.03 38.17 37.79 38.05 833372
20030519 37.91 37.91 37.47 37.47 902299
20030520 37.65 37.79 37.01 37.19 928449
20030521 37.19 37.32 36.80 37.19 1021961
20030522 37.31 37.78 36.81 37.60 865917
20030523 37.60 37.81 37.12 37.34 655442
20030527 36.98 38.26 36.87 38.24 591632
20030528 38.24 38.67 38.21 38.60 660985
20030529 38.70 38.98 38.22 38.61 773826
20030530 38.60 39.19 38.60 39.04 876718
20030602 39.29 39.80 39.17 39.46 455635
20030603 39.56 39.77 39.14 39.53 480909
20030604 39.66 39.91 39.48 39.59 473567
20030605 39.59 39.59 38.36 38.88 1443008
20030606 39.17 39.58 38.46 38.67 1226275
20030609 38.56 38.56 37.89 38.20 445186
20030610 38.37 38.78 38.18 38.57 481897
20030611 38.95 40.13 38.57 39.98 1032979
20030612 40.79 40.80 40.09 40.39 998528
20030613 40.39 40.39 39.48 39.78 409464
20030616 39.82 40.02 39.31 39.53 868770
20030617 39.94 40.05 39.17 39.72 776711
20030618 39.72 39.87 38.83 39.02 1052888
20030619 39.38 39.44 38.81 38.99 1113743
20030620 39.06 39.23 38.42 38.45 946992
20030623 35.41 36.41 34.85 34.97 4594895
20030624 34.97 35.97 34.88 35.62 2725055
20030625 35.52 35.57 34.80 34.80 1391896
20030626 34.70 34.81 33.56 33.82 2592332
20030627 33.46 34.31 33.25 34.31 2973981
20030630 34.31 36.24 34.31 35.55 2493496
20030701 35.53 35.87 34.90 35.84 1546786
20030702 36.26 36.82 36.05 36.55 1826352
20030703 36.58 36.93 36.48 36.90 778264
20030707 37.36 37.86 37.23 37.85 1131251
20030708 37.85 38.03 37.30 37.47 1659883
20030709 37.43 37.75 36.97 37.41 826835
20030710 37.02 37.10 36.51 36.79 843779
20030711 36.79 37.68 36.79 37.18 615467
20030714 37.54 37.57 37.12 37.29 669545
20030715 37.29 37.53 36.71 36.90 497993
20030716 37.60 37.60 36.62 36.93 563649
20030717 36.93 37.15 36.72 36.83 801562
20030718 37.04 37.34 36.64 37.15 605725
20030721 37.22 37.22 36.67 36.84 866511
20030722 37.29 38.49 36.58 38.07 1359280
20030723 38.07 38.07 37.01 37.42 951087
20030724 37.47 38.27 37.47 37.66 912399
20030725 37.66 37.74 37.25 37.57 960829
20030728 37.21 37.35 36.24 36.81 1932389
20030729 37.08 37.10 36.53 36.90 1244207
20030730 37.08 37.25 36.86 37.25 754685
20030731 37.50 38.71 37.25 38.22 1044275
20030801 38.25 38.34 37.59 37.88 475967
20030804 37.88 38.19 37.47 38.00 512254
20030805 37.82 37.91 37.42 37.59 698207
20030806 37.61 37.86 37.06 37.52 524820
20030807 37.61 37.70 37.05 37.67 553483
20030808 37.71 38.10 37.53 37.82 527079
20030811 37.82 38.17 37.71 38.02 326724
20030812 38.30 38.44 37.80 38.44 400287
20030813 38.60 38.68 38.14 38.33 357928
20030814 38.33 38.81 38.16 38.81 513948
20030815 38.74 38.88 38.29 38.72 271658
20030818 38.73 38.73 37.98 38.37 780947
20030819 38.14 38.42 38.09 38.34 724752
20030820 38.17 38.51 38.03 38.43 436432
20030821 38.53 38.95 38.49 38.83 419489
20030822 39.26 39.26 38.53 38.62 528915
20030825 38.60 38.76 38.32 38.62 391109
20030826 38.61 38.78 37.83 38.34 592029
20030827 38.21 38.26 37.89 38.20 335902
20030828 38.32 38.79 38.07 38.79 621962
20030829 38.89 39.04 38.50 39.03 484761
20030902 39.28 39.80 38.86 39.79 601182
20030903 39.92 39.92 39.22 39.46 464002
20030904 39.51 39.57 39.10 39.44 322893
20030905 39.44 39.44 38.70 39.09 1204048
20030908 39.13 39.50 38.78 39.32 385452
20030909 39.39 39.48 39.03 39.05 528524
20030910 39.18 39.18 38.11 38.19 862358
20030911 38.37 38.60 38.04 38.13 796012
20030912 38.14 38.15 37.67 37.86 1733413
20030915 38.18 38.60 38.12 38.41 566677
20030916 38.61 39.45 38.61 39.42 939926
20030917 39.32 39.35 38.99 39.12 458531
20030918 38.07 38.21 37.12 37.35 3104378
20030919 37.36 37.52 36.15 36.40 2053361
20030922 35.68 36.11 35.45 35.55 1441940
20030923 35.58 35.76 35.40 35.65 1465504
20030924 35.61 35.72 35.12 35.39 1130829
20030925 35.39 35.61 34.79 34.83 1666085
20030926 34.79 35.33 34.40 35.25 1674221
20030929 35.36 36.11 35.35 35.85 1038814
20030930 35.75 36.20 35.62 36.02 1143172
20031001 36.29 37.27 36.27 37.27 1153411
20031002 37.27 37.78 37.02 37.36 1212744
20031003 37.64 37.96 37.36 37.46 671175
20031006 37.47 37.66 37.21 37.39 501733
20031007 37.39 37.86 37.09 37.79 819717
20031008 38.46 38.46 37.56 37.81 1324817
20031009 38.00 38.53 37.99 38.36 758000
20031010 38.26 38.35 37.54 37.62 546619
20031013 37.75 37.92 37.56 37.65 564432
20031014 37.75 37.79 37.33 37.61 463020
20031015 37.64 38.26 37.59 38.18 723775
20031016 38.06 38.18 37.53 37.64 855906
20031017 37.54 37.64 37.08 37.24 547600
20031020 37.48 37.70 37.33 37.43 378579
20031021 37.40 37.59 35.70 35.85 4249233
20031022 35.47 36.33 35.45 35.93 1323414
20031023 35.82 36.33 35.79 36.07 498227
20031024 35.95 36.23 35.83 36.23 653081
20031027 36.31 36.64 36.17 36.36 572568
20031028 36.35 36.40 36.07 36.38 1075283
20031029 36.36 36.76 36.19 36.71 821821
20031030 36.89 37.21 36.72 37.13 441278
20031031 37.49 37.64 37.35 37.49 654624
20031103 37.53 37.57 37.16 37.36 434546
20031104 37.22 37.24 36.79 37.17 429917
20031105 37.05 37.19 36.89 37.13 364553
20031106 37.03 37.36 36.77 37.29 632181
20031107 37.11 37.17 36.63 36.78 775113
20031110 36.29 36.45 36.07 36.36 763050
20031111 36.25 36.35 35.97 36.07 564292
20031112 36.15 36.30 35.85 36.25 678469
20031113 36.18 36.43 35.86 36.40 504539
20031114 36.40 36.93 36.40 36.53 395131
20031117 36.96 37.84 36.94 37.41 1142611
20031118 37.91 38.11 37.14 37.36 747340
20031119 37.32 37.86 37.25 37.86 817613
20031120 37.72 38.00 37.14 37.29 1174171
20031121 37.28 37.32 36.89 37.03 654203
20031124 37.37 38.03 37.07 37.96 538343
20031125 37.90 39.20 37.87 39.08 1226350
20031126 39.21 39.35 39.03 39.25 689270
20031128 39.25 39.35 39.05 39.27 233965
20031201 39.33 39.94 38.92 39.69 890700
20031202 39.69 39.86 39.50 39.66 523999
20031203 39.69 39.81 39.45 39.63 506722
20031204 39.51 40.26 39.48 40.14 467851
20031205 39.98 40.14 39.43 39.59 346639
20031208 39.64 39.95 39.35 39.91 463810
20031209 40.12 40.31 39.68 39.87 712086
20031210 39.80 40.05 39.52 39.77 404180
20031211 39.75 40.34 39.60 40.34 533333
20031212 40.24 40.43 39.99 40.37 307489
20031215 40.60 40.80 40.06 40.19 404040
20031216 39.94 39.96 39.44 39.89 448067
20031217 39.81 39.81 39.23 39.27 664716
20031218 39.12 39.84 39.12 39.70 699268
20031219 39.26 39.54 39.01 39.18 1111808
20031222 39.37 39.49 38.87 38.98 923441
20031223 39.05 39.40 39.04 39.37 384256
20031224 39.38 39.44 38.99 39.17 134727
20031226 39.17 39.42 39.12 39.27 109230
20031229 39.41 40.24 39.23 39.83 387182
20031230 39.96 40.00 39.48 39.88 339951
20031231 40.05 40.25 39.93 40.21 415883
20040102 40.12 40.40 39.85 40.14 546987
20040105 42.22 42.22 41.20 41.59 1550958
20040106 41.38 41.53 40.98 41.50 715291
20040107 41.41 41.98 41.16 41.77 631557
20040108 41.77 41.92 41.14 41.49 689655
20040109 41.38 41.54 40.65 40.77 497109
20040112 40.70 41.10 40.67 40.77 409474
20040113 40.59 40.96 40.34 40.55 1060815
20040114 40.73 41.41 40.55 41.34 743156
20040115 41.36 41.79 40.96 41.63 625845
20040116 42.06 42.24 41.69 41.84 559248
20040120 41.79 41.84 41.34 41.42 641031
20040121 41.51 42.02 41.28 41.79 550470
20040122 41.81 41.84 41.27 41.27 484709
20040123 41.23 41.27 40.80 40.85 895437
20040126 40.86 41.06 40.66 40.94 971369
20040127 40.93 44.79 40.93 43.92 2802925
20040128 44.64 44.64 42.38 42.45 2153256
20040129 42.59 43.81 42.58 43.07 1350191
20040130 44.29 44.82 43.35 44.62 1399651
20040202 44.67 44.67 43.65 43.85 908533
20040203 43.64 44.75 43.64 44.75 993521
20040204 44.75 45.38 44.47 44.90 1226193
20040205 45.08 45.71 45.04 45.30 803901
20040206 45.15 45.33 44.44 44.62 761268
20040209 44.44 44.62 44.26 44.37 617346
20040210 44.45 44.74 44.08 44.41 559805
20040211 43.93 44.27 43.50 43.96 1212400
20040212 43.71 43.96 43.47 43.64 428840
20040213 43.62 44.09 43.35 43.51 438732
20040217 43.57 43.83 43.31 43.64 517311
20040218 43.68 44.46 43.50 43.82 336607
20040219 44.11 45.18 44.02 44.13 771438
20040220 44.31 44.72 43.95 44.24 434692
20040223 44.18 44.56 44.08 44.48 505050
20040224 44.48 45.27 44.13 44.62 673075
20040225 44.73 44.73 44.18 44.62 482759
20040226 44.62 45.65 44.62 45.29 799861
20040227 45.29 45.68 45.12 45.48 571090
20040301 45.67 46.17 45.57 46.09 601691
20040302 46.05 46.89 45.98 46.57 1188007
20040303 46.24 46.24 45.61 45.89 697402
20040304 45.89 46.04 45.50 45.85 386861
20040305 45.86 46.41 45.63 45.84 477724
20040308 45.71 45.96 45.28 45.28 397803
20040309 45.25 45.27 44.16 44.40 689507
20040310 44.51 44.68 44.03 44.04 675656
20040311 44.02 44.91 43.73 43.86 615403
20040312 43.87 44.48 43.83 44.26 499747
20040315 44.08 44.18 43.68 43.85 612495
20040316 44.11 44.65 43.39 43.82 928299
20040317 43.77 44.33 43.64 43.97 1399790
20040318 44.08 45.05 44.03 44.91 1187591
20040319 44.99 45.37 44.70 44.77 609032
20040322 44.77 44.77 44.04 44.26 434924
20040323 44.31 44.76 44.09 44.31 628839
20040324 44.22 44.60 43.91 44.13 681473
20040325 44.13 44.74 44.04 44.58 558614
20040326 44.51 44.70 44.21 44.31 481048
20040329 44.38 45.17 44.37 44.65 504733
20040330 44.51 44.96 44.40 44.82 408053
20040331 44.73 44.99 44.52 44.91 389354
20040401 44.91 45.77 44.73 45.51 622606
20040402 45.70 45.79 45.42 45.64 494206
20040405 45.68 46.02 45.34 45.87 328825
20040406 45.87 45.87 45.11 45.48 415809
20040407 45.60 45.74 44.61 45.08 593380
20040408 45.33 45.70 44.26 44.49 522463
20040412 44.76 44.95 44.74 44.88 392678
20040413 45.01 45.05 44.60 44.68 414840
20040414 44.49 45.78 44.49 45.27 615126
20040415 45.42 45.66 44.89 45.30 381182
20040416 45.63 46.09 45.41 45.77 432015
20040419 45.74 45.93 45.49 45.74 232698
20040420 45.81 46.54 44.73 44.73 890624
20040421 44.98 45.30 44.40 45.12 461933
20040422 45.27 46.91 45.17 46.49 700172
20040423 46.75 47.16 45.95 46.88 605985
20040426 46.82 47.17 46.60 46.83 550719
20040427 46.93 47.42 46.60 46.76 380905
20040428 46.77 46.77 46.33 46.34 354449
20040429 46.26 46.64 45.53 45.79 463873
20040430 46.08 46.56 45.52 46.37 556259
20040503 46.38 46.39 45.48 45.79 676764
20040504 45.90 46.03 45.49 45.58 489359
20040505 45.45 45.57 45.07 45.41 738401
20040506 45.34 45.45 44.75 45.24 332841
20040507 45.16 45.38 44.15 44.26 791451
20040510 44.04 44.04 42.83 43.27 1245350
20040511 43.27 43.75 43.25 43.58 827740
20040512 43.32 43.64 42.74 43.56 690476
20040513 43.38 43.96 43.38 43.46 353480
20040514 43.32 43.61 42.91 43.33 473984
20040517 43.14 43.27 42.86 43.14 667483
20040518 43.26 44.04 43.26 43.51 852395
20040519 43.97 44.03 43.17 43.33 662359
20040520 43.28 43.32 42.57 42.62 777045
20040521 42.88 43.56 42.86 43.22 512905
20040524 43.32 43.81 43.14 43.34 342260
20040525 43.39 44.08 42.97 43.85 595735
20040526 43.42 43.64 42.96 43.47 574681
20040527 43.53 43.57 42.64 43.03 996308
20040528 43.12 43.15 42.68 42.89 761898
20040601 42.89 42.99 42.33 42.59 811039
20040602 42.85 43.04 42.51 42.83 853986
20040603 42.79 43.41 42.57 43.07 1081523
20040604 43.19 43.48 42.77 43.31 749372
20040607 43.31 43.89 43.20 43.62 446540
20040608 43.59 44.12 43.59 44.08 456313
20040609 44.02 44.22 43.70 43.76 425754
20040610 43.77 43.96 43.55 43.60 326646
20040614 43.88 43.94 43.55 43.66 374273
20040615 43.81 44.06 43.62 43.74 375649
20040616 43.84 44.00 43.45 43.88 398499
20040617 43.86 44.25 43.84 44.23 438556
20040618 43.95 44.53 43.80 44.39 439519
20040621 44.32 45.30 44.17 44.97 699129
20040622 45.11 45.57 44.93 45.48 576069
20040623 45.48 46.04 45.20 45.96 571114
20040624 45.88 46.06 45.61 45.63 382807
20040625 45.58 46.15 45.55 46.15 621356
20040628 46.15 46.79 46.15 46.79 1015588
20040629 46.79 46.84 46.57 46.71 614749
20040630 46.67 46.74 46.37 46.50 714133
20040701 46.51 46.67 46.24 46.49 649437
20040702 46.55 46.62 45.99 46.16 411714
20040706 46.03 46.09 45.40 45.42 476410
20040707 45.60 45.78 45.27 45.67 479025
20040708 45.62 45.73 44.85 44.88 384046
20040709 45.06 45.22 44.61 44.76 487147
20040712 44.76 45.01 44.38 44.82 407584
20040713 44.90 45.03 44.64 44.83 417220
20040714 44.69 45.15 44.42 44.46 425066
20040715 44.53 44.95 44.50 44.71 335318
20040716 45.01 45.27 44.63 44.70 290994
20040719 44.70 45.09 44.58 44.82 260436
20040720 44.32 44.38 43.31 44.36 1250421
20040721 44.36 44.73 43.49 43.55 537251
20040722 43.55 43.86 43.17 43.70 429884
20040723 43.59 43.70 43.14 43.58 469114
20040726 43.59 43.74 43.21 43.50 539867
20040727 43.55 44.36 43.52 44.35 470766
20040728 44.32 44.32 43.49 44.14 353763
20040729 44.16 44.35 43.89 44.18 297601
20040730 44.13 44.24 43.84 44.00 295536
20040802 43.92 44.19 43.41 44.10 282322
20040803 43.96 43.96 43.55 43.76 366702
20040804 43.73 44.37 43.55 44.15 285075
20040805 44.11 44.16 43.26 43.33 315909
20040806 43.33 43.33 42.51 42.72 514677
20040809 42.63 42.90 42.54 42.54 226711
20040810 42.55 42.93 42.37 42.92 428232
20040811 42.92 43.28 42.55 43.17 302006
20040812 43.01 43.17 42.66 43.06 593413
20040813 43.06 43.24 42.78 43.13 352799
20040816 43.13 44.24 43.13 44.02 499122
20040817 44.03 44.29 43.86 43.98 324718
20040818 43.96 44.10 43.74 44.02 388588
20040819 43.95 43.95 43.59 43.76 218177
20040820 43.77 44.00 43.50 43.88 395333
20040823 43.95 44.02 43.62 43.76 261399
20040824 43.75 44.26 43.75 44.13 299115
20040825 44.18 44.87 43.92 44.67 231666
20040826 44.67 45.23 44.64 45.20 375512
20040827 45.24 45.40 45.06 45.24 206476
20040830 45.23 45.50 45.09 45.22 266961
20040831 45.27 45.57 45.14 45.42 436360
20040901 45.31 45.73 45.28 45.44 248489
20040902 45.35 45.90 45.29 45.84 199913
20040903 45.84 46.25 45.82 45.95 227143
20040907 46.10 46.59 46.10 46.46 231111
20040908 46.35 46.39 45.68 45.68 438550
20040909 45.68 45.97 45.24 45.32 467011
20040910 45.38 45.48 45.16 45.44 552668
20040913 45.44 45.80 45.27 45.77 359323
20040914 45.90 45.98 45.47 45.97 368081
20040915 45.97 46.14 45.76 45.95 367260
20040916 46.00 46.32 45.79 46.31 313895
20040917 46.40 46.70 46.28 46.56 361376
20040920 46.56 46.77 46.29 46.52 295696
20040921 46.52 46.54 46.01 46.44 315263
20040922 46.45 46.93 46.38 46.68 707700
20040923 46.68 46.68 46.13 46.17 282697
20040924 46.11 46.47 45.90 46.22 314169
20040927 46.22 46.26 45.79 45.79 480694
20040928 45.97 46.73 45.95 46.65 452233
20040929 46.70 47.31 46.58 47.29 408857
20040930 47.65 48.09 47.53 48.07 843165
20041001 48.18 48.23 47.15 47.44 692785
20041004 48.67 48.67 47.15 47.50 857943
20041005 47.50 47.50 46.68 47.14 621222
20041006 47.25 47.39 46.83 47.07 461538
20041007 46.92 47.03 46.59 46.60 436497
20041008 46.55 46.61 45.87 46.08 487536
20041011 46.11 46.63 45.96 46.06 277908
20041012 45.98 46.02 45.49 45.87 357408
20041013 46.09 46.12 45.15 45.41 448539
20041014 45.41 45.87 45.31 45.51 339072
20041015 45.69 46.71 45.57 46.14 535017
20041018 46.14 46.14 45.18 45.84 607128
20041019 44.95 45.20 43.60 44.40 1882685
20041020 44.32 44.32 43.19 43.30 1435241
20041021 43.36 43.61 42.75 43.47 963167
20041022 43.54 43.96 43.41 43.64 673903
20041025 43.34 43.53 43.06 43.29 440739
20041026 43.29 43.72 43.04 43.72 474400
20041027 43.70 44.41 43.56 44.40 526807
20041028 44.21 44.36 43.67 44.07 482473
20041029 44.14 44.58 44.07 44.46 626558
20041101 44.50 44.76 43.59 43.98 822229
20041102 43.86 44.21 43.54 43.56 769549
20041103 43.85 44.59 43.85 44.44 1018858
20041104 44.51 45.25 44.25 45.23 984924
20041105 42.39 42.39 39.62 40.12 8154152
20041108 39.10 40.61 39.10 40.33 2481330
20041109 40.23 41.07 40.23 40.93 1518025
20041110 40.74 41.55 40.64 41.29 1266253
20041111 41.36 41.91 41.22 41.66 986019
20041112 41.66 41.77 41.20 41.39 1082486
20041115 41.47 41.94 40.85 41.72 691828
20041116 41.72 42.39 41.37 42.07 778580
20041117 42.06 42.40 41.98 42.04 542406
20041118 42.13 42.53 41.74 42.06 473032
20041119 42.07 42.31 41.58 41.76 411594
20041122 41.73 42.36 41.63 42.26 528449
20041123 42.24 42.55 41.85 42.44 595360
20041124 42.46 42.86 42.45 42.77 321968
20041126 42.90 42.94 42.69 42.76 109330
20041129 43.09 43.96 42.49 43.02 446713
20041130 42.83 43.15 42.44 43.15 810364
20041201 43.38 43.77 43.33 43.77 406745
20041202 43.77 43.78 43.30 43.44 609710
20041203 43.51 44.50 43.51 44.47 912050
20041206 44.32 44.68 44.24 44.59 827357
20041207 44.59 44.59 43.95 44.14 1040790
20041208 44.14 44.32 43.88 44.22 1180812
20041209 44.14 45.00 43.98 44.97 728254
20041210 46.23 46.23 44.42 44.88 574501
20041213 45.23 45.55 45.03 45.55 822463
20041214 45.47 45.49 44.94 45.15 709221
20041215 45.15 45.95 45.02 45.75 673876
20041216 45.76 45.76 44.76 45.04 830756
20041217 44.87 45.47 44.55 44.83 1110257
20041220 44.91 44.97 44.23 44.27 664224
20041221 44.28 44.50 43.92 44.39 755986
20041222 44.76 44.80 44.41 44.59 674556
20041223 44.50 44.67 44.28 44.39 322052
20041227 44.50 44.55 44.05 44.33 368137
20041228 44.27 44.43 44.09 44.39 303020
20041229 44.39 44.43 44.19 44.28 252313
20041230 44.21 44.82 44.21 44.67 371536
20041231 44.39 44.42 43.95 44.11 484098
20050103 43.93 44.47 43.44 43.53 463026
20050104 43.48 43.49 42.77 42.92 553429
20050105 42.92 42.92 42.17 42.39 599650
20050106 42.47 42.91 42.27 42.90 429992
20050107 42.83 43.39 42.81 43.25 667623
20050110 43.07 43.13 42.58 42.66 466425
20050111 42.66 42.66 42.22 42.30 412863
20050112 42.30 42.52 41.82 42.47 343395
20050113 42.44 42.67 42.09 42.20 302340
20050114 42.12 42.26 41.78 41.96 459628
20050118 41.97 41.97 41.64 41.86 790652
20050119 41.97 42.19 41.67 41.72 347746
20050120 41.67 42.46 41.58 42.24 640434
20050121 42.30 42.72 42.13 42.44 754899
20050124 42.00 42.27 41.27 41.27 735187
20050125 43.77 44.89 43.47 44.89 2732889
20050126 44.76 45.52 43.81 44.11 1610940
20050127 44.11 44.30 43.84 44.00 1255990
20050128 44.03 44.24 43.79 43.96 679722
20050131 44.14 44.53 44.00 44.20 487768
20050201 44.10 44.13 43.73 44.05 726622
20050202 44.11 44.46 44.07 44.36 587415
20050203 44.32 44.32 43.63 43.84 549487
20050204 43.68 44.61 43.68 44.56 638395
20050207 44.37 44.65 44.33 44.51 254624
20050208 44.50 44.64 44.24 44.40 329937
20050209 44.47 44.76 43.93 43.94 299077
20050210 44.01 44.24 43.74 44.03 347474
20050211 44.04 44.66 44.03 44.53 455413
20050214 44.49 44.54 44.33 44.40 351552
20050215 44.61 45.20 44.39 44.88 467512
20050216 44.76 44.86 44.34 44.53 278550
20050217 44.51 44.72 44.03 44.07 454190
20050218 43.92 44.01 43.65 43.89 510607
20050222 43.89 43.89 42.92 43.14 423331
20050223 43.32 43.61 43.28 43.51 525969
20050224 43.69 44.53 43.66 44.53 489535
20050225 44.35 44.53 44.08 44.50 404298
20050228 44.47 44.93 44.12 44.93 626414
20050301 44.98 45.25 44.47 44.56 468628
20050302 44.49 44.56 44.04 44.10 305844
20050303 44.16 44.36 43.76 44.14 300306
20050304 44.45 44.93 43.99 44.87 380279
20050307 44.76 44.93 44.38 44.50 305574
20050308 44.27 44.31 43.84 43.92 282744
20050309 43.98 44.32 43.74 43.86 365014
20050310 45.12 45.79 44.84 45.77 1238508
20050311 45.90 46.83 45.86 46.29 1008854
20050314 46.40 47.06 45.61 46.01 1029658
20050315 46.12 46.16 45.34 45.47 560895
20050316 45.45 45.51 44.49 44.75 476464
20050317 44.82 45.34 44.64 45.24 643570
20050318 45.34 46.19 45.34 46.08 1432498
20050321 45.78 46.17 45.75 45.75 712196
20050322 45.86 46.06 45.24 45.26 523070
20050323 45.27 45.56 44.95 44.97 761774
20050324 45.19 45.21 44.72 44.77 728272
20050328 45.03 45.61 44.97 45.38 481057
20050329 45.08 45.53 44.81 44.87 817972
20050330 44.93 45.28 44.86 45.18 808515
20050331 45.30 45.86 45.30 45.84 478760
20050401 45.92 46.27 45.60 45.83 750427
20050404 45.82 45.82 45.13 45.51 487406
20050405 45.52 45.52 45.12 45.31 482948
20050406 45.32 45.65 45.18 45.48 300171
20050407 45.38 45.59 45.09 45.50 412431
20050408 45.49 45.55 45.12 45.28 452958
20050411 45.78 45.78 45.07 45.33 227492
20050412 45.38 45.53 44.72 45.42 446068
20050413 45.19 45.19 44.42 44.50 443772
20050414 44.50 44.70 44.19 44.33 565488
20050415 40.71 40.72 37.94 39.24 5026440
20050418 39.24 39.74 38.97 39.63 1978938
20050419 39.66 39.80 39.39 39.68 1055055
20050420 39.71 39.83 38.91 39.12 1069105
20050421 39.31 39.37 38.91 39.14 775013
20050422 38.57 39.01 38.35 38.58 1326182
20050425 38.54 38.91 38.42 38.84 827023
20050426 37.20 38.96 36.72 38.20 1441279
20050427 38.20 38.86 37.71 38.46 956304
20050428 38.64 38.68 37.75 38.01 1110172
20050429 38.11 38.80 37.94 38.75 897945
20050502 38.68 38.86 38.24 38.86 677748
20050503 38.64 39.31 38.64 39.09 1256205
20050504 39.23 39.57 39.16 39.46 720166
20050505 39.38 39.40 38.78 39.11 721788
20050506 39.30 39.60 39.06 39.23 648028
20050509 39.42 39.66 39.13 39.61 636951
20050510 39.60 39.97 39.12 39.64 1062755
20050511 39.75 39.80 38.80 39.37 519287
20050512 39.59 39.59 38.45 38.52 651000
20050513 38.64 38.71 38.21 38.42 536173
20050516 38.53 39.12 38.38 39.03 493620
20050517 38.57 38.87 38.42 38.82 550493
20050518 38.89 40.06 38.86 40.06 701794
20050519 40.20 40.20 39.79 40.05 525636
20050520 40.25 40.25 39.81 40.05 445798
20050523 40.05 40.22 39.81 40.00 517801
20050524 40.03 40.14 39.75 40.06 526987
20050525 40.11 40.11 39.25 39.34 631007
20050526 39.44 39.75 39.43 39.60 355963
20050527 39.80 39.86 39.43 39.64 253641
20050531 39.64 39.64 38.81 39.10 845963
20050601 39.26 39.60 38.95 39.53 578640
20050602 39.45 39.71 39.22 39.59 734500
20050603 39.66 39.92 39.27 39.40 442766
20050606 39.38 39.51 39.20 39.39 268262
20050607 39.59 40.08 39.39 40.07 741207
20050608 40.11 40.31 40.10 40.26 820478
20050609 40.30 40.35 40.02 40.09 716661
20050610 40.10 40.33 39.89 39.98 414196
20050613 40.07 40.09 39.67 39.77 655900
20050614 39.77 40.08 39.70 39.93 377981
20050615 40.01 40.10 39.69 40.06 311720
20050616 40.10 40.74 40.07 40.60 603052
20050617 41.04 41.04 40.54 40.91 671727
20050620 40.72 41.16 40.46 41.14 612844
20050621 41.09 41.11 40.58 40.63 451484
20050622 40.93 41.00 40.18 40.23 335729
20050623 40.18 40.21 39.04 39.29 866619
20050624 39.18 39.69 38.99 39.57 1040587
20050627 39.53 39.82 39.36 39.36 829197
20050628 39.63 39.95 39.53 39.86 613380
20050629 40.04 40.07 39.76 39.96 443839
20050630 39.89 40.07 39.48 39.48 700163
20050701 39.63 39.83 39.13 39.35 512380
20050705 39.10 39.57 38.88 39.46 469592
20050706 39.47 39.59 39.28 39.36 491053
20050707 39.07 39.71 38.77 39.66 475091
20050708 39.66 40.36 39.59 40.26 684067
20050711 40.45 40.68 40.34 40.65 419293
20050712 40.63 40.65 40.17 40.47 325401
20050713 40.65 40.80 40.00 40.21 291466
20050714 40.59 40.74 40.18 40.26 324999
20050715 40.33 40.49 39.98 40.04 296563
20050718 40.08 40.36 39.79 39.96 399844
20050719 40.08 40.45 40.05 40.10 625452
20050720 40.07 40.85 40.07 40.68 328352
20050721 40.69 40.77 40.19 40.26 289722
20050722 40.33 40.56 40.04 40.36 358532
20050725 40.35 40.83 40.27 40.48 467714
20050726 42.31 42.94 41.45 42.33 2090294
20050727 42.26 42.42 41.53 41.82 964132
20050728 41.53 42.52 41.53 42.44 773398
20050729 42.31 42.60 42.17 42.25 543498
20050801 42.40 42.78 42.04 42.18 530890
20050802 42.33 42.58 42.24 42.29 389248
20050803 42.27 42.55 41.97 42.08 664752
20050804 41.95 42.05 41.67 41.79 333315
20050805 41.41 41.56 41.17 41.30 449070
20050808 41.41 41.60 41.27 41.39 284760
20050809 41.54 41.80 41.44 41.77 590175
20050810 41.94 42.16 41.48 41.64 405075
20050811 41.73 41.85 41.55 41.75 481395
20050812 41.56 41.74 41.09 41.32 251898
20050815 41.38 41.70 41.00 41.64 351825
20050816 41.68 41.82 40.78 40.86 524720
20050817 40.94 41.00 40.56 40.75 311854
20050818 40.67 40.77 40.29 40.29 410708
20050819 40.48 40.59 40.30 40.48 343241
20050822 40.48 40.71 40.31 40.42 337875
20050823 40.42 40.48 40.06 40.18 622233
20050824 40.18 40.54 40.07 40.26 414196
20050825 40.33 40.40 40.04 40.39 343241
20050826 40.34 40.51 39.98 40.03 542425
20050829 39.84 40.27 39.74 40.21 775678
20050830 40.07 40.15 39.58 40.09 625049
20050831 39.90 40.03 39.33 39.84 987068
20050901 39.84 40.04 39.51 39.76 1046488
20050902 39.95 39.98 39.37 39.62 525908
20050906 39.61 39.98 39.60 39.89 468110
20050907 39.80 40.17 39.80 39.99 1538438
20050908 40.01 40.29 39.98 40.14 660948
20050909 40.33 40.51 40.24 40.35 379549
20050912 40.55 41.48 40.49 41.08 1070328
20050913 41.11 41.18 40.65 40.84 773880
20050914 40.81 40.86 40.50 40.56 447468
20050915 40.85 40.85 40.41 40.55 953400
20050916 40.92 41.18 40.51 40.92 2074734
20050919 40.93 41.07 40.54 40.62 576382
20050920 40.62 40.62 39.65 39.74 1174471
20050921 39.65 39.74 39.47 39.57 1118005
20050922 39.57 39.86 39.50 39.65 1120535
20050923 39.72 39.80 39.35 39.77 806641
20050926 39.72 39.83 38.84 39.03 768420
20050927 39.16 39.26 38.82 39.04 402588
20050928 39.38 39.71 38.95 39.12 353180
20050929 38.93 39.31 38.60 39.12 528971
20050930 39.16 39.43 39.11 39.34 418436
20051003 39.46 39.46 38.78 38.93 571055
20051004 39.03 39.23 38.75 38.77 772548
20051005 38.54 38.54 37.73 37.77 702498
20051006 37.84 38.22 37.81 38.22 1188587
20051007 38.22 38.49 38.13 38.35 417903
20051010 38.33 38.45 38.08 38.25 485956
20051011 38.24 38.59 38.02 38.11 403254
20051012 38.12 38.48 38.00 38.15 371558
20051013 37.96 38.35 37.96 38.26 432153
20051014 38.37 38.81 37.95 38.81 437480
20051017 38.78 39.20 38.78 39.13 523112
20051018 39.14 39.35 38.90 39.15 496876
20051019 38.86 39.48 38.74 39.44 476101
20051020 39.27 39.65 39.05 39.11 377418
20051021 39.35 39.68 38.80 38.81 779740
20051024 38.78 39.40 38.56 39.32 620196
20051025 40.55 41.90 40.54 41.57 2090449
20051026 41.57 42.16 41.20 41.97 1051950
20051027 42.00 42.36 41.76 41.86 931693
20051028 41.73 42.22 41.61 42.20 782403
20051031 42.31 42.66 42.09 42.54 569323
20051101 42.69 43.55 42.64 43.48 1097629
20051102 43.25 43.54 43.14 43.32 725005
20051103 43.42 43.74 43.25 43.37 622860
20051104 43.33 43.44 43.22 43.44 501937
20051107 43.55 43.73 43.20 43.39 579578
20051108 43.33 43.42 43.16 43.18 444006
20051109 43.14 43.51 43.06 43.18 451197
20051110 43.30 43.72 42.93 43.61 432419
20051111 43.61 43.70 43.33 43.59 244110
20051114 43.78 43.97 43.40 43.50 236119
20051115 43.59 43.68 43.46 43.59 500072
20051116 43.74 43.78 43.34 43.57 349052
20051117 43.72 43.91 43.28 43.76 654156
20051118 44.04 44.08 43.65 43.91 742584
20051121 43.96 44.34 43.89 44.33 357708
20051122 44.34 44.45 43.93 44.36 736991
20051123 44.38 44.66 44.30 44.54 537894
20051125 44.60 44.65 44.36 44.63 149556
20051128 44.63 44.63 43.96 44.08 347454
20051129 44.38 44.89 44.36 44.48 552277
20051130 44.56 44.78 44.08 44.14 429623
20051201 44.30 45.01 44.30 44.62 646032
20051202 44.53 44.71 44.20 44.44 442141
20051205 44.29 44.58 43.95 44.04 449282
20051206 44.37 44.51 43.94 44.00 456029
20051207 44.06 44.06 43.07 43.27 844587
20051208 43.39 43.46 42.90 43.02 650110
20051209 43.13 43.47 42.79 43.15 466084
20051212 43.21 43.44 42.72 43.13 397025
20051213 43.05 43.31 42.87 42.92 849482
20051214 42.87 43.18 42.74 43.00 584887
20051215 42.99 43.08 42.59 42.68 576552
20051216 42.78 42.90 42.21 42.23 740601
20051219 42.21 42.52 41.94 41.96 516754
20051220 42.06 42.23 41.81 42.00 430364
20051221 42.06 42.70 42.06 42.39 455368
20051222 42.42 42.70 42.21 42.52 626296
20051223 42.63 43.00 42.53 42.66 225832
20051227 42.65 43.08 42.46 42.52 446768
20051228 42.49 42.59 42.12 42.38 379826
20051229 42.58 42.87 42.38 42.42 367655
20051230 42.33 42.33 41.72 41.78 612934
20060103 42.50 42.69 41.59 42.58 728959
20060104 42.63 43.50 42.54 43.21 918144
20060105 43.18 43.19 42.84 42.89 578272
20060106 43.39 43.43 42.97 43.37 699324
20060109 43.36 44.45 43.09 43.95 769442
20060110 43.71 44.15 43.69 44.14 857023
20060111 44.22 44.44 43.86 43.96 459998
20060112 43.95 44.17 43.73 43.95 415282
20060113 44.07 44.44 43.80 43.95 434862
20060117 43.73 44.15 43.69 43.88 430099
20060118 43.82 44.17 43.74 43.92 893934
20060119 44.08 44.40 43.92 44.26 621930
20060120 44.26 44.26 43.36 43.45 637144
20060123 43.49 43.67 43.20 43.41 631059
20060124 45.35 46.22 44.56 44.75 2168752
20060125 45.50 45.54 44.52 45.43 1425372
20060126 46.07 46.40 45.75 46.21 1560713
20060127 46.41 46.41 45.73 45.73 472037
20060130 45.58 45.67 45.28 45.57 456294
20060131 45.47 45.73 45.16 45.16 761239
20060201 45.14 45.65 45.13 45.53 579727
20060202 45.35 45.35 44.26 44.51 749200
20060203 43.41 44.53 43.41 44.22 474815
20060206 44.26 44.57 44.14 44.29 330479
20060207 44.14 44.60 43.99 44.03 295288
20060208 44.31 44.63 43.89 44.60 491882
20060209 44.60 44.76 44.03 44.03 515563
20060210 43.96 44.85 43.96 44.69 513446
20060213 44.60 45.16 44.48 44.80 546918
20060214 45.03 45.70 44.84 45.59 489236
20060215 45.54 45.73 45.17 45.35 465290
20060216 45.43 46.24 45.41 46.24 613728
20060217 46.11 46.70 45.93 46.52 586342
20060221 46.85 47.22 46.21 46.21 646141
20060222 46.27 46.55 46.08 46.17 502201
20060223 46.07 46.27 45.72 45.96 400861
20060224 46.07 46.14 45.73 45.92 449150
20060227 45.92 46.25 45.81 46.06 395659
20060228 45.72 45.87 45.50 45.65 729143
20060301 45.61 46.12 45.53 46.10 534862
20060302 45.95 46.08 45.80 46.03 355567
20060303 45.93 46.22 45.79 46.03 417479
20060306 46.12 46.12 44.88 45.15 616360
20060307 45.15 45.70 45.11 45.69 659344
20060308 45.65 45.65 44.95 45.34 494245
20060309 45.43 45.85 45.38 45.52 391452
20060310 45.52 46.00 45.40 45.81 303908
20060313 45.81 46.25 45.81 46.12 526450
20060314 46.03 46.41 45.98 46.37 329277
20060315 46.28 46.46 45.96 46.22 374759
20060316 46.26 46.41 45.96 45.99 417611
20060317 45.81 45.83 44.76 45.15 1422794
20060320 45.21 45.65 44.90 45.21 724410
20060321 45.30 45.65 45.21 45.27 495165
20060322 45.19 45.52 45.18 45.45 304565
20060323 45.44 45.48 45.01 45.05 437591
20060324 45.11 45.69 44.96 45.52 560232
20060327 45.42 45.73 45.41 45.69 417611
20060328 45.70 45.90 45.49 45.55 701933
20060329 45.68 45.93 45.40 45.74 1084053
20060330 45.65 45.76 44.82 44.85 836930
20060331 44.58 44.85 44.49 44.49 1219181
20060403 44.54 45.17 44.50 44.64 528553
20060404 44.69 44.85 44.51 44.66 481757
20060405 44.66 44.85 44.31 44.65 315870
20060406 44.88 45.04 44.57 44.69 414062
20060407 44.66 44.99 43.99 44.03 362534
20060410 44.09 44.43 43.96 44.34 468744
20060411 44.47 44.57 44.20 44.53 911724
20060412 44.48 44.74 44.25 44.43 511727
20060413 44.43 44.81 44.38 44.67 644490
20060417 45.34 45.34 44.20 44.22 447581
20060418 44.30 45.07 44.10 44.98 418531
20060419 45.29 47.12 45.14 46.79 1347212
20060420 46.44 47.08 46.44 46.90 630425
20060421 47.36 47.81 46.81 47.19 744653
20060424 47.13 47.16 46.83 47.08 653823
20060425 47.08 47.39 46.58 47.24 959177
20060426 47.40 48.01 47.37 48.01 635026
20060427 48.00 48.34 47.49 47.91 1057894
20060428 47.92 48.18 47.46 47.55 634763
20060501 47.63 47.92 47.49 47.78 549979
20060502 47.75 48.06 47.54 47.99 730851
20060503 47.74 48.01 47.72 47.97 662236
20060504 47.97 48.64 47.97 48.21 655269
20060505 48.54 48.54 48.13 48.28 574560
20060508 48.32 48.43 48.10 48.21 794604
20060509 48.21 48.23 48.02 48.16 283008
20060510 48.00 48.06 47.36 47.73 250540
20060511 47.63 47.80 47.17 47.36 405123
20060512 47.08 47.20 46.38 46.51 439694
20060515 46.43 46.62 45.90 46.03 929338
20060516 45.97 46.09 45.59 45.75 419977
20060517 45.39 45.56 44.82 44.98 508178
20060518 44.50 45.34 44.47 45.00 900288
20060519 45.11 45.44 44.92 45.12 478471
20060522 44.89 45.49 44.89 45.08 534862
20060523 45.20 45.45 44.79 44.88 617806
20060524 44.77 44.82 44.13 44.61 1135449
20060525 44.78 45.27 44.68 45.16 407752
20060526 45.23 45.46 45.16 45.27 294444
20060530 45.07 45.37 44.57 44.79 775281
20060531 44.88 45.27 44.51 45.18 1459600
20060601 45.14 45.38 44.71 44.98 729011
20060602 44.79 45.11 43.67 44.31 1354047
20060605 44.28 44.35 43.87 43.93 719038
20060606 44.04 44.28 43.44 43.65 561965
20060607 43.55 43.70 43.19 43.20 691488
20060608 43.20 43.30 42.20 43.07 1131503
20060609 43.09 43.13 42.55 42.61 495114
20060612 42.76 42.76 42.09 42.19 564446
20060613 42.19 42.51 42.09 42.44 982002
20060614 42.32 42.81 42.28 42.81 978738
20060615 42.88 45.12 42.87 44.99 1887230
20060616 44.73 44.99 43.86 44.62 996365
20060619 44.65 44.80 43.31 43.66 793592
20060620 43.73 43.85 43.53 43.61 554522
20060621 43.77 44.34 43.61 44.10 404500
20060622 44.04 44.14 43.72 43.89 310230
20060623 43.66 44.30 43.31 43.82 458033
20060626 43.73 44.51 43.64 44.51 686135
20060627 44.50 44.71 43.94 44.02 643048
20060628 44.05 44.08 43.40 43.70 393532
20060629 43.89 44.73 43.66 44.73 388570
20060630 44.85 45.03 44.38 44.47 730398
20060703 44.57 44.69 44.25 44.65 282158
20060705 44.46 44.55 43.77 43.87 801035
20060706 44.06 44.51 43.97 44.31 379561
20060707 43.89 44.00 43.50 43.62 988530
20060710 43.92 44.25 43.66 43.88 428394
20060711 43.88 44.32 43.52 44.25 585336
20060712 44.42 44.66 43.99 44.41 816442
20060713 44.64 44.75 43.75 43.95 677256
20060714 44.00 44.16 43.59 43.92 545122
20060717 43.92 44.10 43.79 43.85 342872
20060718 43.81 44.04 43.59 43.92 453724
20060719 44.11 45.15 44.11 44.73 626335
20060720 44.66 44.86 44.26 44.38 510913
20060721 44.84 44.84 43.89 44.01 832632
20060724 44.42 44.66 43.66 44.27 447326
20060725 44.08 44.42 43.18 43.89 569015
20060726 43.78 44.44 43.49 44.18 888907
20060727 44.27 44.53 44.04 44.30 710029
20060728 44.49 45.30 44.46 45.13 499814
20060731 45.02 45.16 44.72 44.90 433355
20060801 44.71 45.00 44.42 44.50 567710
20060802 44.43 44.97 44.38 44.70 554131
20060803 44.58 45.63 44.58 45.55 568624
20060804 45.62 46.04 45.19 45.43 913454
20060807 45.19 45.46 45.10 45.16 586250
20060808 45.32 45.81 45.29 45.37 490022
20060809 45.62 45.77 44.91 45.00 472265
20060810 45.06 45.61 45.06 45.54 330598
20060811 45.42 45.55 45.23 45.33 277326
20060814 45.61 45.89 45.13 45.32 412203
20060815 45.65 45.85 45.46 45.81 327073
20060816 46.00 46.76 45.99 46.63 447065
20060817 46.49 47.34 46.31 47.15 846081
20060818 47.16 47.20 46.67 46.96 309316
20060821 46.90 46.99 46.69 46.72 277326
20060822 46.78 46.89 46.48 46.72 255652
20060823 46.72 46.98 46.58 46.69 288947
20060824 46.87 47.00 45.95 46.19 331382
20060825 45.92 46.08 45.80 45.91 217526
20060828 45.85 47.15 45.85 47.04 544991
20060829 46.87 47.40 46.83 47.34 299654
20060830 47.43 47.61 47.29 47.46 503862
20060831 47.44 47.57 47.17 47.44 508301
20060901 47.69 47.85 47.40 47.63 343048
20060905 47.35 47.61 47.22 47.40 329684
20060906 47.13 47.23 46.78 46.85 421285
20060907 46.59 46.78 46.49 46.52 250669
20060908 46.54 47.16 46.54 47.01 186704
20060911 46.82 46.82 44.71 45.10 1822541
20060912 44.90 45.90 44.90 45.81 777437
20060913 45.87 45.87 45.43 45.74 479930
20060914 45.37 45.93 45.28 45.72 514572
20060915 45.97 46.35 45.74 46.06 1824617
20060918 45.84 46.23 45.80 46.07 473313
20060919 45.89 46.03 45.47 45.60 391314
20060920 45.42 45.97 45.35 45.87 783276
20060921 45.97 46.27 45.65 45.76 496019
20060922 45.81 45.91 45.57 45.74 271039
20060925 46.05 46.70 45.77 46.49 506269
20060926 46.50 46.71 46.16 46.50 605913
20060927 46.32 46.48 46.11 46.25 702315
20060928 46.21 46.73 46.09 46.53 404418
20060929 46.40 46.48 45.94 46.38 406624
20061002 46.38 46.66 46.14 46.32 465788
20061003 46.44 46.68 46.17 46.51 434000
20061004 46.58 46.98 46.45 46.97 493683
20061005 47.21 47.48 46.99 47.40 1076372
20061006 47.40 47.66 47.27 47.64 401823
20061009 47.70 47.93 47.48 47.92 388848
20061010 48.02 48.09 47.65 48.02 443731
20061011 47.67 47.92 47.67 47.79 329684
20061012 47.81 48.09 47.44 47.58 620704
20061013 47.42 47.69 47.33 47.53 316450
20061016 47.76 48.60 47.76 48.53 508474
20061017 48.38 48.38 47.89 48.00 297118
20061018 47.86 48.43 47.86 48.01 295042
20061019 47.94 48.32 47.92 48.32 241717
20061020 48.43 49.20 48.18 48.76 679739
20061023 48.54 48.92 48.53 48.79 304254
20061024 48.17 48.96 47.45 47.92 815323
20061025 48.03 48.22 47.70 47.79 406883
20061026 47.67 48.52 47.67 48.23 489921
20061027 48.09 48.70 48.06 48.46 472794
20061030 48.36 48.92 48.36 48.83 315672
20061031 48.75 48.86 48.43 48.66 431016
20061101 48.94 49.48 48.94 49.16 573477
20061102 49.10 49.67 49.02 49.48 567768
20061103 49.60 49.73 49.35 49.52 348108
20061106 49.52 49.80 49.13 49.67 507566
20061107 49.74 50.24 49.60 50.10 428810
20061108 50.10 50.91 50.07 50.76 384437
20061109 50.71 50.81 50.38 50.40 522746
20061110 50.45 50.88 50.37 50.59 547657
20061113 50.39 50.98 50.32 50.67 332928
20061114 50.64 50.97 50.44 50.97 440358
20061115 50.95 51.25 50.90 50.99 486417
20061116 50.79 51.65 50.79 51.48 423880
20061117 51.37 51.63 51.14 51.57 356542
20061120 51.42 51.74 51.22 51.49 269223
20061121 51.37 51.81 51.23 51.72 347849
20061122 51.52 52.26 51.52 52.03 361991
20061124 51.68 52.75 51.68 52.36 277267
20061127 52.32 52.32 51.39 51.45 450089
20061128 51.26 51.55 51.19 51.32 476557
20061129 51.36 51.98 51.33 51.89 281419
20061130 51.96 52.16 51.72 52.00 427643
20061201 51.81 52.12 51.22 51.61 467345
20061204 51.93 52.71 51.88 52.60 364730
20061205 52.45 53.01 52.41 52.62 495764
20061206 52.66 52.89 52.55 52.66 617899
20061207 52.59 52.72 52.41 52.42 537937
20061208 52.30 53.07 52.30 52.92 315721
20061211 52.76 52.92 52.56 52.62 333648
20061212 52.45 52.52 51.97 52.28 475129
20061213 52.31 52.79 52.31 52.66 551995
20061214 52.52 53.11 52.48 52.90 334163
20061215 52.80 52.84 52.07 52.28 1200461
20061218 52.52 52.92 52.35 52.43 474613
20061219 52.34 53.02 52.18 52.82 490347
20061220 53.12 53.33 52.93 53.22 409482
20061221 53.07 53.50 52.85 52.99 347963
20061222 52.84 53.08 52.68 52.68 260263
20061226 52.69 53.33 52.69 53.20 276256
20061227 53.31 53.64 53.20 53.59 401615
20061228 53.66 53.74 53.13 53.13 405871
20061229 53.07 53.29 52.63 52.67 390266
20070103 53.09 53.71 52.68 52.79 824253
20070104 52.82 52.97 52.38 52.56 634923
20070105 52.57 52.58 52.07 52.20 442241
20070108 52.20 52.60 52.01 52.47 1041698
20070109 52.57 52.90 52.31 52.77 402131
20070110 52.58 53.00 52.31 52.97 368470
20070111 53.38 53.50 53.19 53.26 609903
20070112 53.27 53.49 53.14 53.26 365245
20070116 53.38 53.53 53.31 53.40 429086
20070117 53.27 53.66 53.19 53.42 323072
20070118 53.60 53.87 52.78 52.90 536519
20070119 53.00 53.53 52.92 53.37 377885
20070122 53.33 53.35 52.84 53.09 448690
20070123 54.20 55.32 53.42 54.02 2017878
20070124 54.00 54.27 53.31 53.33 1318598
20070125 53.33 53.50 52.39 52.45 1097284
20070126 52.46 52.73 52.04 52.47 844114
20070129 52.52 52.73 52.29 52.52 616610
20070130 52.46 52.76 52.24 52.71 798716
20070131 52.69 53.14 52.53 53.00 556509
20070201 53.00 53.50 52.92 53.35 1589566
20070202 53.35 53.51 53.21 53.45 551995
20070205 53.62 53.62 52.84 52.90 681482
20070206 52.96 53.10 52.71 52.73 619447
20070207 52.73 52.97 52.45 52.58 912469
20070208 52.60 52.76 52.23 52.46 886030
20070209 52.53 52.65 51.93 52.00 991786
20070212 52.00 52.21 51.72 51.86 831604
20070213 51.86 52.50 51.79 52.49 497312
20070214 52.57 53.42 52.36 53.24 1149001
20070215 53.24 53.48 53.17 53.31 519881
20070216 53.13 53.31 52.73 53.11 346416
20070220 53.27 53.28 53.05 53.11 594427
20070221 53.00 53.28 52.99 53.15 844372
20070222 53.11 53.35 52.80 52.97 347447
20070223 52.65 52.86 52.49 52.68 401615
20070226 53.22 53.24 52.38 52.42 792526
20070227 52.28 52.38 50.56 51.25 1028929
20070228 51.33 51.79 50.83 51.51 941874
20070301 51.25 51.65 51.07 51.33 718239
20070302 51.02 51.07 50.34 50.34 647821
20070305 50.15 50.35 49.76 50.18 1628480
20070306 50.45 50.45 49.90 50.09 1123337
20070307 49.78 50.09 49.43 49.56 774185
20070308 49.93 50.35 49.85 50.03 790848
20070309 50.28 50.90 50.28 50.59 772134
20070312 50.45 50.67 50.27 50.55 1033101
20070313 50.32 50.43 49.35 49.51 997468
20070314 49.51 50.10 49.05 49.96 761752
20070315 49.96 50.42 49.83 50.14 411831
20070316 50.24 50.24 49.74 49.99 922229
20070319 50.44 50.57 50.13 50.38 741115
20070320 50.31 50.61 50.17 50.57 670490
20070321 50.57 51.32 50.35 51.27 727144
20070322 50.60 51.33 50.60 51.14 1526452
20070323 50.98 53.24 50.98 51.83 1641426
20070326 51.83 51.88 51.15 51.65 734835
20070327 51.57 51.60 50.96 51.16 589227
20070328 50.99 51.00 50.32 50.64 688050
20070329 50.98 51.14 49.93 50.27 702791
20070330 50.15 50.52 49.66 50.13 903259
20070402 50.24 50.29 49.90 50.20 501169
20070403 50.28 50.34 49.93 49.99 674592
20070404 50.05 50.27 49.87 50.09 751241
20070405 50.09 50.13 49.81 50.06 416701
20070409 50.13 50.16 49.75 50.14 599737
20070410 49.99 50.39 49.81 49.99 639728
20070411 49.95 50.02 49.34 49.49 910180
20070412 49.34 49.83 49.17 49.83 936456
20070413 49.92 49.93 49.58 49.89 406960
20070416 51.25 51.25 49.85 49.97 757778
20070417 49.93 50.06 49.74 49.95 513603
20070418 49.92 50.15 49.74 50.09 842759
20070419 49.88 50.40 49.78 50.27 866600
20070420 50.79 51.34 50.43 50.48 1206908
20070423 51.83 51.83 50.24 50.41 622040
20070424 50.56 50.82 50.00 50.27 1032588
20070425 50.27 50.71 49.28 49.93 1348799
20070426 49.93 50.13 49.39 49.49 908514
20070427 49.37 49.69 49.32 49.49 659724
20070430 49.54 49.54 48.51 48.53 1249719
20070501 48.68 48.82 47.67 48.59 1164482
20070502 48.45 48.95 48.40 48.73 2484826
20070503 49.30 49.39 48.64 49.10 1393661
20070504 49.15 49.17 48.88 49.05 1090011
20070507 49.15 49.33 49.07 49.23 923767
20070508 49.16 49.16 48.73 48.82 819816
20070509 48.62 49.93 48.54 49.88 1293940
20070510 49.63 50.62 49.25 49.93 2197711
20070511 49.93 50.60 49.79 50.24 1542346
20070514 50.31 50.40 50.08 50.32 981318
20070515 50.28 50.52 50.04 50.28 927484
20070516 50.22 50.48 49.92 50.47 626910
20070517 50.36 50.40 49.85 49.93 728042
20070518 49.93 50.07 49.68 49.97 633319
20070521 49.74 49.88 49.17 49.73 1411606
20070522 49.88 50.11 49.43 50.06 603326
20070523 50.04 50.24 49.88 49.95 841990
20070524 49.81 50.13 49.24 49.31 974525
20070525 49.59 50.18 49.31 50.10 649213
20070529 50.15 50.20 49.65 49.87 656391
20070530 49.93 50.63 49.56 50.47 1681161
20070531 51.02 51.05 50.53 50.92 1001185
20070601 50.71 51.35 50.66 51.04 922998
20070604 50.99 51.09 50.63 51.01 1011625
20070605 50.90 51.48 50.67 51.46 1017994
20070606 51.34 51.35 50.91 51.15 930348
20070607 51.11 51.22 50.64 50.64 964999
20070608 50.47 51.53 50.40 51.53 1096086
20070611 51.53 51.89 51.31 51.74 1065257
20070612 51.54 52.04 51.17 51.27 1384503
20070613 51.38 51.95 51.15 51.94 1179910
20070614 51.94 52.25 51.77 52.15 1001306
20070615 52.48 52.58 52.24 52.35 1077359
20070618 52.37 52.46 52.19 52.30 535941
20070619 52.00 52.50 51.82 52.36 693016
20070620 52.04 52.50 52.04 52.22 1228447
20070621 52.11 52.48 51.98 52.36 1098252
20070622 52.36 52.51 51.95 52.14 1278130
20070625 52.10 52.41 51.68 51.86 667282
20070626 52.01 52.19 51.26 51.49 1104112
20070627 51.29 52.13 51.27 52.10 639129
20070628 52.10 52.18 51.75 51.94 484601
20070629 52.11 52.56 52.03 52.19 1090481
20070702 52.42 52.70 52.33 52.60 792764
20070703 52.84 52.99 52.68 52.77 346381
20070705 52.67 53.08 52.47 52.83 537342
20070706 52.69 52.89 52.43 52.84 582566
20070709 52.82 53.04 52.59 52.84 856078
20070710 52.68 53.06 52.27 52.27 1348196
20070711 52.20 52.52 51.93 52.33 717603
20070712 52.55 53.46 52.33 53.46 659894
20070713 53.33 53.72 53.18 53.64 608937
20070716 53.60 53.60 53.13 53.26 649702
20070717 53.37 53.99 53.36 53.45 780789
20070718 53.39 53.52 52.74 53.17 792892
20070719 53.52 53.86 53.28 53.76 649448
20070720 53.79 53.79 52.84 53.16 1034046
20070723 53.17 53.61 52.44 52.59 1014682
20070724 52.03 52.03 49.64 49.75 3013217
20070725 50.58 52.60 50.58 51.79 2966592
20070726 51.22 51.26 49.06 49.51 2600975
20070727 49.45 49.58 48.84 48.88 3009905
20070730 48.81 49.12 48.35 49.00 1638142
20070731 49.07 49.52 48.12 48.15 2228734
20070801 48.00 48.65 47.33 48.46 1926813
20070802 48.72 48.84 47.78 48.18 1602854
20070803 47.96 47.99 46.73 46.73 1908723
20070806 47.02 47.36 46.72 47.32 1545782
20070807 47.10 47.67 46.93 47.25 1397752
20070808 47.52 47.61 47.03 47.47 2044651
20070809 46.86 47.69 46.71 46.85 2219434
20070810 46.71 47.10 45.92 46.88 1620816
20070813 47.34 47.34 46.43 46.72 1899296
20070814 45.86 46.64 45.66 45.66 1110227
20070815 45.41 46.09 45.32 45.47 1477117
20070816 45.52 45.61 42.79 44.59 2759069
20070817 45.69 50.79 43.98 44.88 1596229
20070820 44.93 45.52 44.67 45.34 1131756
20070821 45.37 46.13 45.37 45.81 965891
20070822 46.12 47.32 45.94 46.71 2102233
20070823 46.71 47.29 46.53 47.02 1908086
20070824 47.10 47.88 47.10 47.74 1599924
20070827 47.72 47.85 47.31 47.31 807669
20070828 47.10 47.17 46.63 46.65 1260422
20070829 46.81 47.17 46.52 47.16 893659
20070830 46.69 47.25 46.60 47.14 879901
20070831 47.63 47.71 47.12 47.25 724211
20070904 47.28 47.78 46.95 47.45 638794
20070905 47.10 47.37 46.61 47.15 636770
20070906 47.15 47.41 46.79 47.30 605387
20070907 46.51 46.78 45.98 46.14 776727
20070910 46.36 46.51 43.38 44.55 3995881
20070911 44.37 45.14 44.14 44.41 1724542
20070912 44.16 44.74 44.10 44.47 1377052
20070913 44.51 44.69 43.91 44.06 1017541
20070914 43.45 43.76 43.19 43.71 1565856
20070917 43.93 44.39 43.72 44.10 1335166
20070918 44.27 45.34 43.93 45.07 1425519
20070919 45.48 45.74 45.17 45.44 1271514
20070920 45.56 45.56 44.77 44.97 945917
20070921 45.49 45.65 44.56 44.56 3564366
20070924 44.47 45.08 44.36 44.59 1212165
20070925 44.56 44.78 44.25 44.32 958065
20070926 44.77 45.02 44.62 44.88 788243
20070927 45.08 45.42 44.98 45.30 805579
20070928 45.11 45.64 44.99 45.06 888972
20071001 45.42 45.87 45.07 45.80 801530
20071002 45.83 46.03 45.55 45.72 473528
20071003 45.64 46.24 45.54 45.69 983247
20071004 45.79 45.79 44.83 45.26 1208622
20071005 45.62 46.05 45.31 45.84 772298
20071008 45.91 45.99 45.54 45.66 455432
20071009 45.75 45.87 45.43 45.68 1080939
20071010 45.44 45.52 43.80 44.25 2145428
20071011 44.29 44.46 43.46 43.71 1297836
20071012 43.68 43.97 43.46 43.65 667520
20071015 43.69 43.93 43.10 43.40 951991
20071016 43.38 43.39 42.59 42.77 824434
20071017 43.27 43.54 43.02 43.42 885176
20071018 43.23 43.61 43.09 43.48 757999
20071019 43.34 43.89 43.14 43.14 1335419
20071022 43.00 44.25 42.67 43.98 1160029
20071023 47.02 47.16 45.65 46.86 1955105
20071024 46.55 46.93 44.97 45.79 1480186
20071025 46.07 46.35 45.45 45.62 1369713
20071026 45.76 46.54 45.49 45.76 815829
20071029 45.77 46.02 45.39 45.44 923139
20071030 45.41 45.64 45.23 45.23 1424633
20071031 45.47 45.75 45.09 45.75 870623
20071101 45.34 45.52 44.20 44.28 916685
20071102 44.33 45.11 43.86 44.78 987803
20071105 44.63 44.70 44.07 44.47 1234437
20071106 44.82 45.29 44.08 45.17 1202928
20071107 44.55 44.99 43.87 43.87 1075118
20071108 43.86 44.22 43.40 44.13 935034
20071109 43.41 43.93 43.19 43.19 873407
20071112 43.02 43.97 43.02 43.08 1058288
20071113 43.47 43.78 43.16 43.78 698903
20071114 42.48 42.72 40.30 40.50 6244062
20071115 40.35 41.99 39.75 41.42 7552148
20071116 41.63 41.75 40.13 40.65 2384596
20071119 40.37 40.73 39.67 40.15 2252863
20071120 40.29 40.93 40.02 40.42 1618751
20071121 40.31 40.31 39.27 39.34 1409574
20071123 39.55 39.91 39.37 39.91 651449
20071126 39.91 40.72 39.27 39.27 1371358
20071127 39.39 40.19 39.31 40.16 1725048
20071128 40.25 40.90 39.98 40.90 1510176
20071129 40.69 41.02 40.43 40.86 1476516
20071130 41.27 41.51 40.89 41.18 1220011
20071203 41.49 41.49 40.78 40.80 773253
20071204 40.49 40.77 40.26 40.61 797860
20071205 40.90 41.55 40.54 41.55 1997726
20071206 41.53 42.31 41.19 42.27 867916
20071207 42.26 42.85 42.04 42.21 841049
20071210 42.25 42.37 41.82 42.09 773253
20071211 42.07 42.26 40.77 40.78 1235522
20071212 41.62 42.08 40.62 41.00 1023847
20071213 40.59 40.92 40.29 40.84 729813
20071214 40.62 41.17 40.40 40.41 872059
20071217 40.38 40.67 39.79 39.79 727553
20071218 39.99 40.54 39.67 40.24 1106583
20071219 40.40 41.12 39.98 40.84 1215057
20071220 40.95 41.11 40.15 40.80 1319765
20071221 41.16 41.93 40.85 41.87 1684357
20071224 41.50 42.37 41.50 41.74 361579
20071226 41.62 42.16 41.28 42.14 572124
20071227 41.78 42.09 41.67 41.78 785933
20071228 42.14 42.98 42.14 42.54 800748
20071231 42.33 42.56 42.19 42.33 934582
20080102 42.38 42.64 41.64 41.78 1579901
20080103 42.03 42.12 41.12 41.20 1296036
20080104 40.90 40.96 40.05 40.13 1363958
20080107 40.30 41.01 40.18 40.53 1734200
20080108 40.48 40.75 38.91 39.03 1772241
20080109 39.16 39.19 38.30 39.15 1728425
20080110 38.74 39.83 38.32 39.53 1125792
20080111 39.27 39.44 38.52 38.63 1038913
20080114 38.78 39.27 38.59 39.23 1327549
20080115 38.70 39.21 38.42 38.51 1062767
20080116 38.18 38.49 37.83 37.92 1269169
20080117 37.96 38.15 36.77 36.77 1221460
20080118 36.77 37.24 35.96 36.85 1799108
20080122 35.83 36.88 35.66 36.37 1720766
20080123 35.84 37.02 35.09 37.00 2219444
20080124 36.97 37.24 36.24 36.58 1123658
20080125 37.00 37.09 36.30 36.75 1079088
20080128 37.08 37.82 36.38 37.82 1855480
20080129 39.87 41.41 39.23 40.85 2385670
20080130 40.91 42.02 40.77 41.01 1655732
20080131 40.62 41.56 40.35 41.22 2205383
20080201 41.21 42.02 41.14 42.00 988694
20080204 42.09 42.17 41.43 41.52 634270
20080205 40.93 41.48 40.26 40.26 953666
20080206 40.43 40.77 39.93 40.09 2000488
20080207 39.98 40.61 39.74 40.28 987187
20080208 40.02 40.71 39.70 39.95 842806
20080211 39.99 40.08 39.43 39.94 1260757
20080212 40.10 40.62 39.84 40.26 2128798
20080213 40.75 40.91 40.44 40.83 1497918
20080214 40.84 41.35 40.63 40.88 1448201
20080215 40.80 40.96 40.30 40.55 1501810
20080219 40.93 41.13 40.15 40.41 942994
20080220 40.02 40.51 39.87 40.45 1039164
20080221 40.50 40.69 40.02 40.17 1510849
20080222 40.26 40.57 39.59 40.57 903572
20080225 40.53 41.60 40.46 41.59 1231002
20080226 41.39 42.07 41.31 42.07 848958
20080227 41.51 42.55 41.51 42.01 1353537
20080228 41.78 41.83 41.19 41.64 1064023
20080229 41.27 41.40 40.56 40.88 1615054
20080303 41.11 41.31 40.55 41.09 1454067
20080304 40.76 41.02 38.52 39.99 3929033
20080305 39.81 39.99 38.52 39.14 2352787
20080306 38.80 39.08 38.36 38.42 1416081
20080307 38.47 38.85 38.12 38.44 1800552
20080310 38.52 38.57 37.47 37.56 2543590
20080311 38.32 38.40 37.35 37.66 2807875
20080312 37.57 38.45 37.57 37.83 922134
20080313 37.40 38.48 37.37 38.38 1755342
20080314 38.37 38.65 37.05 37.44 1832561
20080317 36.63 37.47 36.04 37.18 1535022
20080318 37.80 38.47 37.35 38.47 983535
20080319 38.89 39.19 37.87 37.87 1490434
20080320 37.92 38.36 37.69 38.29 1205724
20080324 38.59 39.50 38.22 39.29 1019030
20080325 39.10 39.44 38.77 39.22 1078438
20080326 38.90 39.49 38.59 39.39 1099736
20080327 39.62 39.74 39.01 39.05 1506376
20080328 39.29 39.31 38.25 38.36 1114930
20080331 38.61 39.68 38.42 39.54 1750734
20080401 39.66 42.19 39.56 42.16 3301449
20080402 42.46 42.59 41.72 42.37 1597170
20080403 42.11 42.77 41.83 42.50 1064614
20080404 42.48 43.01 41.96 42.61 815399
20080407 42.59 43.15 42.15 42.36 951900
20080408 42.17 42.56 42.05 42.36 1036716
20080409 42.23 42.41 41.39 41.53 1309968
20080410 41.35 41.63 40.76 41.11 1240347
20080411 40.80 40.87 38.91 39.40 2032954
20080414 39.24 39.87 39.22 39.64 1370124
20080415 39.82 39.92 39.34 39.78 1096871
20080416 40.02 41.33 39.87 41.25 1647237
20080417 41.21 41.67 40.62 41.47 1261894
20080418 42.26 42.51 41.91 42.17 888008
20080421 41.72 42.20 41.51 42.08 921262
20080422 39.35 41.10 39.05 40.72 3579932
20080423 40.46 40.68 38.72 39.10 2078911
20080424 39.10 39.13 38.02 38.86 1734792
20080425 39.12 39.54 38.86 39.54 1002964
20080428 39.43 39.76 39.13 39.54 1613485
20080429 39.54 39.58 39.13 39.24 1104593
20080430 39.20 39.45 38.51 38.69 1143202
20080501 38.53 39.61 38.36 39.45 813779
20080502 39.73 40.28 39.52 40.08 1085662
20080505 39.72 40.35 39.72 40.22 831216
20080506 39.88 40.89 39.88 40.80 862726
20080507 40.90 41.17 40.00 40.04 646141
20080508 40.23 40.27 39.38 39.67 1579360
20080509 39.50 39.99 39.36 39.59 1032357
20080512 39.71 39.90 39.11 39.76 854755
20080513 39.92 40.11 39.42 39.98 1133363
20080514 40.09 40.34 39.76 39.88 1638270
20080515 39.74 40.50 39.59 40.31 1390300
20080516 40.40 41.54 40.21 41.31 1360783
20080519 41.31 41.51 40.89 41.06 878045
20080520 40.71 40.81 40.03 40.56 803691
20080521 40.60 40.83 39.58 39.60 845663
20080522 39.73 40.35 39.69 39.90 760723
20080523 39.74 39.89 39.35 39.46 1185298
20080527 39.61 39.82 39.10 39.59 743287
20080528 39.66 40.55 39.63 40.47 892741
20080529 40.25 40.88 40.15 40.59 1168485
20080530 40.85 41.58 40.65 41.41 1277213
20080602 41.50 41.60 40.46 40.85 1120524
20080603 40.87 41.38 40.39 40.69 1201576
20080604 40.61 41.68 40.51 41.20 764190
20080605 41.32 41.78 40.99 41.75 719339
20080606 41.50 41.50 39.70 39.70 1182919
20080609 40.01 40.13 39.05 39.27 1057140
20080610 38.91 39.42 38.79 39.19 1002528
20080611 38.87 39.08 38.32 38.44 840424
20080612 38.68 39.31 38.65 38.96 854509
20080613 39.34 39.57 38.53 38.94 1313147
20080616 38.94 38.94 38.19 38.58 968551
20080617 38.69 39.38 38.44 38.64 1391851
20080618 38.38 38.88 37.86 38.06 1135474
20080619 38.13 38.56 37.85 38.34 1134486
20080620 38.08 38.08 36.98 37.42 1205283
20080623 37.68 38.04 37.30 37.87 869583
20080624 37.63 37.67 37.01 37.09 1207754
20080625 37.22 38.28 37.22 37.93 1089882
20080626 37.55 37.58 36.14 36.20 1825407
20080627 36.28 36.38 35.10 35.30 3114708
20080630 34.83 35.94 34.81 35.55 1726069
20080701 35.05 35.44 34.59 35.33 2160737
20080702 35.07 35.17 34.31 34.31 1655889
20080703 34.71 34.75 34.32 34.56 860687
20080707 34.77 35.05 34.16 34.42 1454000
20080708 34.20 34.92 34.14 34.89 1307710
20080709 34.63 35.07 34.44 34.45 1097172
20080710 34.49 35.34 34.49 34.98 1171799
20080711 34.71 34.71 33.81 34.24 1261748
20080714 34.62 34.76 33.86 34.10 806940
20080715 33.73 34.17 33.05 33.47 1332668
20080716 33.42 33.95 32.41 33.77 2316910
20080717 33.75 35.31 33.75 35.24 1753869
20080718 35.09 36.71 35.09 36.57 1849624
20080721 36.52 36.99 36.15 36.62 1516889
20080722 34.66 36.34 34.49 35.72 1821700
20080723 35.55 35.73 35.04 35.61 1577308
20080724 35.54 35.68 34.82 34.83 980906
20080725 35.24 35.70 34.87 35.43 1040830
20080728 35.43 35.60 34.86 34.86 770121
20080729 35.13 35.85 34.92 35.85 1470927
20080730 36.05 36.43 35.68 36.06 1125713
20080731 35.77 36.13 35.53 35.62 1169205
20080801 35.75 36.06 35.43 35.68 2050401
20080804 35.64 36.05 35.37 35.68 1115705
20080805 35.98 37.44 35.94 37.39 1484147
20080806 37.30 37.30 36.45 36.78 1506264
20080807 36.28 36.83 35.82 36.11 970651
20080808 36.14 37.97 36.11 37.91 1058375
20080811 37.74 38.79 37.51 38.57 1009818
20080812 38.66 38.68 37.93 38.02 714644
20080813 37.91 38.16 37.37 38.07 1066530
20080814 37.97 38.56 37.69 38.23 918881
20080815 38.05 38.89 38.01 38.75 682520
20080818 38.89 39.13 38.33 38.53 848702
20080819 38.70 38.70 37.63 38.33 1628831
20080820 38.43 38.65 37.81 38.39 1056769
20080821 38.06 38.59 38.06 38.44 933584
20080822 38.58 39.21 38.58 39.02 654596
20080825 38.42 38.94 37.87 38.35 1296714
20080826 38.29 38.87 38.29 38.87 951871
20080827 38.78 39.19 38.78 39.04 1287818
20080828 39.20 40.02 39.08 40.00 983501
20080829 39.94 40.15 39.33 39.37 1001073
20080902 39.82 40.90 39.80 39.97 1399051
20080903 39.79 40.22 39.61 39.98 1699863
20080904 39.84 39.94 39.19 39.35 1074959
20080905 39.13 39.73 38.91 39.61 760301
20080908 40.46 40.92 40.01 40.81 1018717
20080909 35.39 37.90 35.38 36.22 4740331
20080910 36.38 37.15 36.20 36.65 2222210
20080911 36.28 37.70 35.84 37.66 2077257
20080912 37.39 38.31 36.94 38.31 1264881
20080915 37.13 37.85 36.92 37.06 1425518
20080916 36.53 37.37 35.84 37.26 2552062
20080917 36.54 37.52 36.15 36.47 2276246
20080918 36.88 38.23 36.79 37.88 2941831
20080919 38.49 39.30 37.35 37.99 2196479
20080922 37.28 38.22 37.27 37.33 1368051
20080923 37.35 38.11 36.73 36.75 1068832
20080924 36.82 37.33 36.42 36.87 1243070
20080925 36.86 37.34 36.67 37.08 967254
20080926 37.12 37.31 36.09 37.15 1281545
20080929 36.68 37.02 35.50 35.50 1989525
20080930 36.32 36.33 35.00 36.30 1491684
20081001 35.87 36.71 35.31 36.31 1627938
20081002 35.95 36.50 35.06 35.06 1269414
20081003 35.28 35.97 34.46 34.55 1889908
20081006 33.95 33.95 30.52 32.04 2293890
20081007 32.56 32.56 30.01 30.01 1707215
20081008 29.32 31.41 28.70 30.34 1818718
20081009 30.18 30.89 27.90 27.90 1697903
20081010 26.82 28.74 26.32 27.61 2940973
20081013 30.15 30.91 27.90 30.91 2234953
20081014 32.00 32.53 28.28 29.67 2419239
20081015 29.56 29.56 27.28 27.28 1529301
20081016 27.23 28.16 25.47 27.68 2649841
20081017 26.52 28.40 26.52 27.49 1511779
20081020 27.08 29.72 27.08 29.72 1995529
20081021 27.01 28.32 26.98 27.24 2033146
20081022 26.78 27.32 26.12 27.11 2442520
20081023 27.05 27.45 25.17 26.24 2757545
20081024 24.65 26.30 24.52 25.41 1958157
20081027 25.13 26.23 24.88 24.88 2005209
20081028 25.86 28.03 24.74 27.90 2099190
20081029 28.00 28.74 27.16 27.73 1706970
20081030 28.43 28.68 27.45 28.22 1253853
20081031 28.12 29.25 28.10 28.58 1847267
20081103 28.74 28.83 28.31 28.78 1230327
20081104 29.35 29.36 28.71 29.23 1498423
20081105 28.87 29.76 28.14 28.19 1107429
20081106 28.10 28.57 26.84 26.96 2146119
20081107 27.21 28.21 27.04 27.69 1326881
20081110 27.85 28.07 26.43 26.77 1163058
20081111 26.44 26.56 25.39 25.63 1572187
20081112 25.07 25.14 24.21 24.26 1616910
20081113 24.45 26.53 23.46 26.47 2402942
20081114 25.65 26.31 24.90 25.00 1053516
20081117 24.74 25.44 24.40 24.40 1353838
20081118 24.30 24.67 23.27 24.00 1646072
20081119 23.97 24.66 22.61 22.62 1899220
20081120 22.06 22.97 20.32 20.42 2873459
20081121 20.96 22.15 19.84 22.06 3688285
20081124 22.43 23.51 21.80 22.94 2013296
20081125 23.32 23.79 22.65 23.53 1697413
20081126 23.02 24.45 22.74 24.45 1096279
20081128 24.57 25.38 24.30 25.38 712636
20081201 24.97 24.97 22.38 22.50 1438042
20081202 22.87 23.06 22.14 23.06 1706231
20081203 22.47 23.38 22.01 23.29 1593297
20081204 22.84 23.46 22.05 22.43 1711793
20081205 22.15 22.92 21.39 22.67 3037021
20081208 23.16 23.78 23.14 23.59 1912029
20081209 23.26 24.88 23.05 24.39 2564728
20081210 24.83 25.89 24.44 25.49 2264858
20081211 24.74 25.63 24.48 24.65 1514339
20081212 24.13 26.04 24.11 25.72 1640333
20081215 25.84 26.27 25.17 25.61 1757741
20081216 25.89 27.48 25.76 27.47 1774669
20081217 27.52 28.14 27.09 27.76 1250382
20081218 27.99 28.36 26.87 27.09 1850362
20081219 27.32 28.13 26.64 27.06 2080342
20081222 27.03 27.36 26.03 26.47 1295604
20081223 27.09 27.09 25.60 25.78 905411
20081224 25.90 26.29 25.75 26.20 356578
20081226 26.24 26.31 25.80 26.08 635771
20081229 25.94 26.07 25.55 25.96 748706
20081230 26.00 26.46 25.92 26.43 793928
20081231 26.48 27.28 26.46 27.07 762248
20090102 27.60 27.87 26.97 27.80 850032
20090105 27.38 27.56 26.86 27.21 1083882
20090106 27.36 27.98 26.91 27.16 1631506
20090107 26.80 27.09 26.27 26.39 842052
20090108 25.89 26.61 25.80 26.58 1283754
20090109 26.62 26.62 25.86 25.96 901663
20090112 25.79 25.94 25.09 25.27 1007584
20090113 25.24 25.51 24.92 25.27 1164653
20090114 24.97 25.14 24.31 24.50 1434414
20090115 24.55 25.03 23.84 24.89 1909247
20090116 25.32 25.55 24.53 25.02 1340463
20090120 24.59 25.03 23.36 23.43 1388829
20090121 23.84 24.28 23.13 24.26 1409264
20090122 23.76 23.81 22.96 23.47 1939234
20090123 22.91 23.74 22.57 23.28 1263078
20090126 23.31 23.47 22.62 23.02 1901146
20090127 22.26 22.54 20.01 21.27 4263583
20090128 21.47 21.91 21.10 21.44 2133061
20090129 21.26 21.40 20.85 20.91 1905620
20090130 20.81 21.11 19.88 20.04 2037417
20090202 19.82 20.08 19.51 19.91 1729326
20090203 19.89 20.22 19.53 20.14 2118914
20090204 20.10 20.39 19.85 19.96 1683741
20090205 19.70 20.34 19.45 20.06 1312895
20090206 20.06 20.61 20.00 20.49 1312653
20090209 20.39 20.78 20.15 20.44 1229584
20090210 20.30 20.44 19.20 19.30 1595594
20090211 19.36 19.65 19.23 19.49 1162839
20090212 19.19 19.24 18.48 19.21 1733437
20090213 19.35 19.35 18.57 18.81 1461620
20090217 18.37 18.37 17.57 17.64 1906587
20090218 17.74 17.86 17.20 17.67 1531751
20090219 17.79 18.06 17.48 17.59 1542875
20090220 16.57 17.69 16.57 17.44 2087113
20090223 17.79 17.79 16.64 16.67 1613127
20090224 16.81 17.45 16.65 17.33 1644686
20090225 17.31 17.33 16.63 16.86 2365702
20090226 17.23 17.35 16.79 16.89 1808646
20090227 16.55 17.07 16.41 16.66 2360502
20090302 16.38 16.61 15.80 15.81 2355471
20090303 16.00 16.14 15.31 15.37 1994066
20090304 15.46 16.38 15.46 16.07 2231805
20090305 15.77 15.77 14.87 14.98 1822188
20090306 15.08 15.36 14.39 14.69 2462080
20090309 14.49 14.98 14.37 14.57 2006148
20090310 14.87 15.80 14.86 15.77 2456395
20090311 15.79 16.11 15.44 15.69 2450353
20090312 15.69 16.34 15.31 16.28 1438514
20090313 16.40 16.41 16.12 16.25 2064902
20090316 16.51 17.37 16.46 16.73 1872413
20090317 16.75 17.32 16.61 17.32 1095824
20090318 17.03 18.33 17.03 18.13 1837232
20090319 18.13 18.58 18.13 18.24 1425720
20090320 18.26 18.38 17.75 17.85 3172572
20090323 18.51 19.41 18.03 19.41 1330483
20090324 19.26 19.58 19.03 19.09 1292222
20090325 19.18 20.00 18.66 19.37 1807145
20090326 19.61 20.29 19.52 20.26 1485777
20090327 19.70 20.18 19.42 19.58 875380
20090330 19.28 19.28 18.30 18.61 1449293
20090331 18.83 19.16 18.58 18.86 1569761
20090401 18.65 19.27 18.24 19.21 1618683
20090402 19.68 20.70 19.51 20.60 2468122
20090403 20.65 20.89 20.43 20.83 1357846
20090406 20.57 20.75 20.21 20.58 1040980
20090407 20.28 20.44 19.91 20.21 1728964
20090408 20.31 20.88 20.21 20.86 1176610
20090409 21.27 22.13 21.20 22.13 1045126
20090413 21.89 22.05 21.45 21.90 803833
20090414 21.54 21.69 21.21 21.44 1203618
20090415 21.31 22.87 21.31 22.84 2128867
20090416 22.95 23.23 22.37 23.15 1665710
20090417 23.23 23.61 22.95 23.50 1661801
20090420 23.16 23.35 22.58 22.62 1787244
20090421 22.52 23.56 22.50 23.53 1255620
20090422 23.35 24.57 23.16 23.93 1483763
20090423 23.97 24.25 23.53 24.19 1290445
20090424 24.47 25.33 24.18 25.12 1456045
20090427 24.86 25.39 24.74 24.86 1482223
20090428 22.41 24.17 22.41 23.66 2275870
20090429 23.92 24.41 23.71 23.97 1359149
20090430 24.30 24.89 24.08 24.26 1390303
20090501 24.14 24.41 23.82 24.04 1123424
20090504 24.04 24.14 23.68 23.99 1889944
20090505 23.94 24.13 23.66 23.85 892201
20090506 24.11 24.24 23.46 23.93 1396581
20090507 24.42 24.42 23.09 23.31 1956634
20090508 23.59 24.56 23.44 24.56 1158487
20090511 24.25 24.33 23.63 23.69 1505559
20090512 23.69 23.70 23.06 23.41 1457703
20090513 22.92 22.99 22.18 22.30 1096890
20090514 22.35 23.10 22.07 22.91 1049508
20090515 22.90 23.41 22.43 22.52 1038847
20090518 22.79 23.29 22.53 23.28 1429511
20090519 23.00 23.49 22.98 23.17 1085992
20090520 23.23 23.87 22.92 22.99 975356
20090521 22.75 22.82 22.10 22.33 880829
20090522 22.43 22.80 22.09 22.46 843397
20090526 22.35 23.48 22.13 23.41 1425484
20090527 23.50 23.51 22.67 22.74 952139
20090528 23.09 23.09 22.27 23.04 1223637
20090529 23.02 23.33 22.84 23.27 1775517
20090601 23.62 24.45 23.44 24.15 1979921
20090602 24.05 24.25 23.78 23.88 1368102
20090603 23.71 23.94 23.21 23.44 878228
20090604 23.57 24.07 23.39 23.99 1099360
20090605 24.39 24.47 23.71 24.17 1347098
20090608 24.11 24.13 23.51 23.94 994570
20090609 23.99 24.35 23.92 24.08 979166
20090610 24.27 24.34 23.46 23.71 1241141
20090611 23.82 24.19 23.75 23.94 1168908
20090612 23.57 24.00 23.45 23.94 663863
20090615 23.57 23.57 22.91 23.15 775188
20090616 23.24 23.26 22.02 22.07 1405094
20090617 21.98 22.20 21.56 21.78 1432750
20090618 21.94 22.35 21.72 22.18 883362
20090619 22.42 22.63 22.15 22.23 1495414
20090622 21.96 22.20 21.34 21.35 803078
20090623 21.40 21.52 21.06 21.12 1050816
20090624 21.30 21.66 21.20 21.33 910901
20090625 21.24 21.89 21.14 21.89 879394
20090626 21.77 21.85 21.57 21.76 1086407
20090629 21.69 22.11 21.54 22.02 721043
20090630 22.01 22.14 21.67 22.01 949177
20090701 22.15 22.61 22.07 22.44 761885
20090702 22.11 22.44 21.34 21.34 794792
20090706 21.21 21.91 21.06 21.75 924204
20090707 21.52 21.70 21.07 21.08 586030
20090708 21.01 21.24 20.57 20.85 1037629
20090709 20.96 21.12 20.71 20.93 917319
20090710 20.94 21.11 20.55 20.76 1889368
20090713 20.72 20.95 20.35 20.95 1480594
20090714 20.95 21.23 20.65 21.23 1215936
20090715 21.64 22.02 21.42 21.95 1952382
20090716 21.96 22.61 21.80 22.47 1086874
20090717 22.39 22.67 22.29 22.54 923037
20090720 22.70 23.12 22.50 23.10 840653
20090721 23.33 23.53 22.56 22.86 1157706
20090722 22.78 22.97 22.67 22.88 1613974
20090723 22.85 23.99 22.80 23.98 1823787
20090724 23.91 24.58 23.75 24.47 1051049
20090727 24.42 24.95 24.25 24.95 1125849
20090728 24.72 25.44 24.64 25.36 1210101
20090729 25.25 25.62 24.57 25.55 1853660
20090730 24.77 25.72 22.71 22.84 5624110
20090731 22.85 23.12 22.62 22.91 3408704
20090803 23.25 23.44 22.89 23.30 2278654
20090804 23.21 23.46 23.02 23.33 2980092
20090805 23.51 23.59 23.00 23.25 2365706
20090806 23.37 23.51 22.98 23.24 1990423
20090807 23.40 23.79 23.33 23.55 2904359
20090810 23.39 23.59 23.25 23.54 1889368
20090811 23.52 23.59 23.03 23.31 2389045
20090812 23.24 23.82 23.24 23.63 2623013
20090813 23.62 23.96 23.21 23.51 4245855
20090814 24.56 25.00 23.80 24.35 5058618
20090817 23.84 24.46 23.75 24.19 2058805
20090818 24.25 25.11 24.22 25.01 2139206
20090819 24.62 25.61 24.62 25.46 1786445
20090820 25.44 26.30 25.28 26.01 2186233
20090821 26.35 27.18 26.03 26.82 1643030
20090824 26.99 27.07 26.62 26.74 841586
20090825 26.73 27.16 26.48 26.88 1299021
20090826 26.86 27.06 26.39 26.94 1079289
20090827 27.04 27.17 26.39 27.07 842403
20090828 27.23 27.29 26.61 26.98 1005772
20090831 26.72 26.82 26.30 26.65 1945775
20090901 26.51 26.85 25.81 25.91 1494262
20090902 25.81 25.88 25.39 25.77 1280332
20090903 25.80 25.90 25.12 25.87 1173773
20090904 25.87 26.24 25.58 26.10 1312450
20090908 26.37 26.68 26.17 26.45 1694509
20090909 26.39 27.36 26.13 27.01 1874233
20090910 27.05 27.55 26.94 27.51 1602212
20090911 27.70 28.58 27.70 28.12 1937195
20090914 28.23 29.99 28.11 29.80 3311099
20090915 29.86 30.28 29.63 30.21 1415995
20090916 30.32 30.71 30.09 30.67 1736715
20090917 30.61 30.62 30.25 30.49 2420015
20090918 30.62 30.77 30.13 30.60 1674682
20090921 30.50 30.50 29.81 30.37 1560470
20090922 30.36 30.77 30.31 30.75 1949022
20090923 30.78 30.88 30.38 30.49 1755847
20090924 30.66 30.86 30.33 30.49 2156922
20090925 30.37 30.66 29.79 29.86 1445910
20090928 30.05 31.46 29.91 31.36 1650216
20090929 31.44 31.76 31.32 31.53 1061184
20090930 31.55 31.57 30.62 31.06 1513162
20091001 30.98 31.04 29.82 29.95 1903453
20091002 28.35 29.40 28.35 29.28 2396593
20091005 29.36 30.03 29.25 30.02 1359063
20091006 30.12 30.65 30.09 30.48 1595255
20091007 30.25 30.46 29.94 30.34 1647317
20091008 30.42 30.92 30.40 30.83 1520235
20091009 30.90 31.35 30.86 31.30 1055735
20091012 31.49 31.72 31.32 31.39 1274998
20091013 31.38 31.77 31.13 31.75 1286014
20091014 31.97 32.66 31.82 32.57 1909367
20091015 32.36 32.90 32.30 32.88 1407994
20091016 32.52 32.79 32.15 32.60 1032892
20091019 32.82 33.26 32.60 32.96 1567775
20091020 32.94 33.38 32.79 33.29 1361150
20091021 33.28 33.74 32.79 32.85 1202529
20091022 32.92 33.15 32.34 33.05 1750050
20091023 33.18 33.18 32.47 32.59 2057668
20091026 32.59 33.10 31.75 31.77 2761491
20091027 32.06 33.70 31.72 31.89 4236969
20091028 31.64 31.96 30.56 30.71 2512892
20091029 31.04 31.68 30.94 31.48 2014418
20091030 31.37 31.46 30.58 30.75 2345111
20091102 30.91 31.49 30.71 31.22 2031115
20091103 31.13 31.64 30.77 31.59 1367179
20091104 31.79 31.99 31.36 31.42 1318712
20091105 31.73 32.40 31.50 32.38 1232328
20091106 32.29 32.66 31.97 32.56 1161018
20091109 32.83 33.84 32.83 33.81 1165077
20091110 33.65 34.14 33.37 33.45 1562557
20091111 33.65 34.13 33.51 33.88 1048430
20091112 33.90 34.31 33.31 33.37 1089245
20091113 33.41 34.00 33.18 33.82 670313
20091116 33.98 34.62 33.98 34.43 518649
20091117 34.23 34.56 34.14 34.51 404437
20091118 34.42 34.59 33.92 34.05 455108
20091119 33.91 33.91 33.06 33.12 837167
20091120 33.05 33.09 32.57 32.80 1122291
20091123 33.06 33.74 33.06 33.38 750204
20091124 33.51 33.51 32.82 33.20 712635
20091125 33.35 33.94 33.26 33.88 797048
20091127 33.07 33.15 32.46 32.51 689445
20091130 32.61 32.70 32.09 32.57 1084964
20091201 32.79 33.15 32.70 32.91 908615
20091202 32.82 33.29 32.71 32.80 1186459
20091203 32.92 33.28 32.78 32.85 964092
20091204 33.46 33.97 33.35 33.77 1374341
20091207 33.87 33.98 33.20 33.31 1769713
20091208 33.14 33.18 32.29 32.82 948291
20091209 32.79 32.88 32.30 32.70 660067
20091210 32.76 32.92 32.47 32.73 584637
20091211 32.83 32.95 32.51 32.85 795125
20091214 32.97 33.27 32.71 33.27 671370
20091215 33.20 33.20 32.51 32.62 784283
20091216 32.74 32.81 32.24 32.31 1356810
20091217 32.17 32.17 31.35 31.58 1491638
20091218 31.66 31.98 31.34 31.47 2563800
20091221 31.52 32.22 31.52 32.06 1200992
20091222 32.12 32.26 31.93 32.20 874130
20091223 32.22 32.37 32.11 32.25 927069
20091224 32.27 32.38 32.21 32.27 370459
20091228 32.29 32.48 32.03 32.21 1388297
20091229 32.27 32.59 32.11 32.52 997078
20091230 32.30 32.43 32.00 32.02 790396
20091231 32.12 32.18 31.62 31.64 791088
20100104 31.85 32.05 31.58 31.95 1500749
20100105 33.35 33.35 31.50 32.16 3124216
20100106 31.98 32.32 31.88 32.09 1423359
20100107 31.91 32.42 31.83 32.39 1148053
20100108 32.18 33.05 32.10 33.01 1652416
20100111 33.29 33.88 32.77 33.56 1306178
20100112 33.40 33.52 32.91 33.22 1012418
20100113 33.28 34.54 33.08 34.46 1722540
20100114 34.50 34.68 34.14 34.50 801584
20100115 34.33 34.88 33.96 34.23 1475837
20100119 34.29 34.74 34.21 34.74 1163854
20100120 34.43 34.43 34.12 34.34 1097190
20100121 34.31 34.53 33.51 33.52 1707547
20100122 33.35 33.93 33.25 33.48 1845027
20100125 33.74 33.92 33.42 33.45 1040098
20100126 33.29 33.73 33.19 33.28 772058
20100127 33.18 33.39 32.83 33.33 1106416
20100128 33.55 33.86 32.92 33.03 1971896
20100129 30.94 31.58 28.16 28.19 6602167
20100201 28.46 29.64 28.24 28.91 4043789
20100202 28.93 29.34 28.77 29.08 2257352
20100203 28.86 29.10 28.35 28.73 1614471
20100204 28.46 28.71 28.31 28.36 2076621
20100205 28.28 28.56 27.84 28.41 2621468
20100208 28.46 28.83 28.09 28.19 1729114
20100209 28.64 28.66 27.67 28.21 2285956
20100210 28.16 28.16 27.63 27.89 1901311
20100211 27.76 28.25 27.57 28.04 1680097
20100212 27.66 28.00 27.35 27.82 1583330
20100216 28.00 28.27 27.83 28.27 1959209
20100217 28.24 28.48 27.51 27.83 2822959
20100218 27.83 28.12 27.57 27.79 2678443
20100219 27.50 27.71 27.17 27.57 3392372
20100222 27.75 28.13 27.48 27.78 2363346
20100223 27.69 27.94 27.29 27.33 1605128
20100224 27.38 27.68 27.24 27.51 1469147
20100225 27.11 27.45 26.72 27.32 1372727
20100226 27.32 27.75 27.16 27.40 1176541
20100301 27.61 28.06 27.25 27.78 1214363
20100302 27.96 27.96 27.52 27.63 1621329
20100303 27.77 27.86 27.38 27.42 1706022
20100304 26.64 26.93 26.37 26.87 2765897
20100305 26.95 27.28 26.87 27.18 1766076
20100308 27.15 27.45 26.81 27.38 1687800
20100309 27.32 28.18 27.17 27.98 2226791
20100310 27.96 28.36 27.83 28.24 1793810
20100311 28.14 28.85 27.95 28.83 2661377
20100312 29.00 29.37 28.61 29.06 2886806
20100315 29.07 29.48 28.90 29.33 1748312
20100316 29.29 29.80 29.18 29.71 1596574
20100317 29.80 30.30 29.79 30.22 1894434
20100318 30.22 30.40 30.10 30.36 1428218
20100319 30.57 30.75 30.21 30.57 2817355
20100322 30.46 30.94 30.46 30.88 2298535
20100323 30.89 31.19 30.53 31.19 1769629
20100324 31.10 31.10 30.55 30.59 1582019
20100325 30.78 30.94 30.51 30.52 1336877
20100326 30.57 30.99 30.46 30.93 1695249
20100329 31.07 31.48 31.05 31.48 1844008
20100330 31.52 31.63 31.07 31.56 1227887
20100331 31.40 31.95 31.33 31.77 2119864
20100401 31.96 32.21 31.42 31.76 1273844
20100405 31.92 31.94 31.70 31.89 758920
20100406 31.77 32.40 31.77 32.40 933121
20100407 32.26 32.75 32.26 32.56 1839424
20100408 32.35 32.61 32.21 32.48 895530
20100409 32.50 32.68 32.14 32.62 1188348
20100412 32.72 32.83 32.39 32.62 1874608
20100413 32.55 32.74 32.40 32.69 1332866
20100414 32.72 33.07 32.71 33.05 1640812
20100415 33.05 33.37 32.96 33.23 1099414
20100416 33.09 33.17 32.42 32.60 1369311
20100419 32.56 32.72 31.98 32.27 1731006
20100420 32.52 32.92 32.31 32.86 1778224
20100421 32.89 33.24 32.89 33.24 1339513
20100422 32.94 33.71 32.92 33.65 1481051
20100423 33.66 34.36 33.54 34.31 1576403
20100426 34.20 34.68 34.19 34.29 1465923
20100427 36.42 37.81 35.41 36.12 6479470
20100428 36.34 37.52 34.92 35.14 2791684
20100429 35.41 35.68 35.12 35.25 2872137
20100430 35.33 35.59 34.06 34.06 2392397
20100503 34.34 34.43 33.93 34.17 2280198
20100504 33.80 33.92 33.00 33.29 2254526
20100505 33.17 33.60 33.03 33.38 2613701
20100506 33.17 33.69 30.07 31.84 2090640
20100507 31.87 32.33 31.00 31.11 3235208
20100510 32.14 33.08 32.11 32.89 2507690
20100511 32.62 33.38 32.29 32.85 1394409
20100512 32.95 33.17 32.54 32.86 2443282
20100513 32.65 32.93 32.21 32.22 1228460
20100514 31.90 32.06 31.05 31.28 1174251
20100517 31.46 31.94 31.13 31.71 2406264
20100518 31.97 32.44 30.99 31.08 1696396
20100519 30.97 31.25 30.49 30.91 1816273
20100520 30.15 30.16 29.30 29.41 2252119
20100521 28.94 30.04 28.74 29.76 2148859
20100524 29.39 30.16 29.38 29.62 1258372
20100525 28.83 29.35 28.41 29.35 1730319
20100526 29.54 29.72 28.93 29.13 1458245
20100527 29.69 30.23 29.36 30.23 1195912
20100528 30.32 30.37 29.62 30.00 1528219
20100601 29.69 30.00 29.00 29.01 1432848
20100602 29.07 29.67 28.96 29.64 1123489
20100603 29.58 30.26 29.58 29.93 1132377
20100604 29.34 29.36 28.10 28.17 2310445
20100607 28.18 28.23 27.46 27.49 2096686
20100608 27.43 27.90 27.11 27.54 2017267
20100609 27.69 28.13 27.50 27.79 2458459
20100610 28.42 29.17 28.36 29.15 1381345
20100611 28.86 29.89 28.69 29.88 2880736
20100614 30.16 30.65 30.10 30.19 3117626
20100615 30.52 31.24 30.24 31.22 2632451
20100616 30.92 31.62 30.71 31.36 2649543
20100617 31.43 31.44 30.62 30.90 1045437
20100618 30.96 31.06 30.70 30.88 946192
20100621 31.25 31.25 30.11 30.32 1431822
20100622 30.40 30.80 29.80 29.87 1425555
20100623 29.65 29.94 29.09 29.80 1281302
20100624 29.68 29.87 29.21 29.58 1482527
20100625 29.73 30.31 29.40 30.16 2150468
20100628 30.29 30.29 29.68 30.01 1171574
20100629 29.49 29.50 28.22 28.43 2225557
20100630 28.34 28.78 28.08 28.20 1849883
20100701 28.15 28.41 27.44 28.18 2284580
20100702 28.25 28.37 27.77 27.97 913832
20100706 28.33 28.61 27.50 27.79 1610942
20100707 28.02 29.37 28.02 29.37 1968499
20100708 29.56 29.91 29.37 29.83 1037120
20100709 29.91 30.41 29.77 30.38 897766
20100712 30.23 30.66 30.10 30.51 1071303
20100713 30.82 31.14 30.66 30.69 1388865
20100714 30.51 30.85 30.36 30.61 778238
20100715 30.55 30.55 29.89 30.43 569721
20100716 30.29 30.29 29.39 29.45 927733
20100719 29.55 29.82 29.27 29.73 595814
20100720 29.19 30.27 29.10 30.23 772085
20100721 30.53 30.53 29.60 29.87 654609
20100722 30.30 31.24 30.22 30.85 958726
20100723 30.79 32.67 30.62 32.59 2292328
20100726 32.74 33.59 32.69 33.38 1626439
20100727 33.63 33.63 32.85 33.27 1364823
20100728 33.58 34.06 31.37 31.74 3090165
20100729 32.04 32.31 31.36 31.77 2893270
20100730 31.32 31.95 31.21 31.46 1992085
20100802 32.13 32.53 32.01 32.41 1290189
20100803 32.43 32.61 32.02 32.09 810599
20100804 32.11 32.24 31.81 32.09 1049312
20100805 31.79 32.07 31.66 31.97 938330
20100806 31.58 31.87 30.94 31.75 1140809
20100809 31.91 32.09 31.77 32.00 644696
20100810 31.73 32.07 31.38 31.65 1231166
20100811 30.99 31.11 30.15 30.44 1579380
20100812 29.89 30.55 29.81 30.23 979350
20100813 30.07 30.30 29.93 29.96 627718
20100816 29.70 30.16 29.63 29.99 755450
20100817 30.19 30.79 30.01 30.59 799660
20100818 30.59 30.86 30.37 30.62 590572
20100819 30.41 30.50 29.52 29.88 784733
20100820 29.60 29.91 29.28 29.67 681044
20100823 29.76 30.11 29.23 29.29 1005101
20100824 28.85 28.97 28.38 28.72 988237
20100825 28.45 28.54 27.79 28.37 2235926
20100826 28.56 28.79 28.04 28.22 914744
20100827 28.49 28.96 28.06 28.95 997923
20100830 28.72 28.94 28.59 28.60 806477
20100831 28.48 28.95 28.27 28.71 1186216
20100901 29.20 29.91 29.03 29.83 839547
20100902 29.81 30.32 29.63 30.26 839660
20100903 30.74 30.90 30.51 30.81 621308
20100907 30.63 30.63 30.23 30.29 618590
20100908 30.24 30.54 30.15 30.41 654718
20100909 30.79 30.87 30.33 30.45 604207
20100910 30.60 30.99 30.51 30.56 729352
20100913 30.96 31.44 30.83 31.25 740903
20100914 31.21 31.35 30.62 31.19 681445
20100915 31.09 31.41 30.89 31.32 745094
20100916 30.99 31.65 30.86 31.47 715874
20100917 31.66 32.15 31.39 31.92 1003198
20100920 32.01 32.67 31.82 32.57 1095273
20100921 32.57 32.57 32.08 32.28 669327
20100922 32.21 32.51 31.58 31.80 810441
20100923 31.43 31.99 31.25 31.37 765819
20100924 31.87 32.36 31.77 32.19 1067979
20100927 32.19 32.47 32.05 32.11 750983
20100928 32.12 32.49 31.38 32.43 811347
20100929 32.33 33.07 32.25 32.83 889379
20100930 33.01 33.46 32.66 32.78 939210
20101001 32.95 33.15 32.56 32.88 545202
20101004 32.84 33.08 32.18 32.39 994364
20101005 32.73 33.60 32.55 33.31 876128
20101006 33.37 33.47 33.18 33.32 636937
20101007 33.44 33.47 32.99 33.19 477023
20101008 33.23 33.72 33.12 33.59 468982
20101011 33.62 33.97 33.43 33.81 475324
20101012 33.78 33.80 33.31 33.71 692884
20101013 33.90 34.07 33.63 33.92 740903
20101014 33.90 34.16 33.42 33.69 518927
20101015 33.87 34.21 33.41 33.77 2118064
20101018 33.76 34.03 33.70 33.80 834337
20101019 33.26 33.84 33.13 33.54 1206828
20101020 33.68 34.67 33.53 34.45 860273
20101021 34.59 34.75 34.02 34.42 636031
20101022 34.41 34.54 34.17 34.35 862311
20101025 34.62 35.12 34.62 34.89 1031285
20101026 34.63 35.19 34.51 34.58 1640135
20101027 33.21 34.13 32.76 33.54 2653753
20101028 33.33 33.33 32.45 32.48 2129503
20101029 32.37 32.60 32.06 32.10 1269117
20101101 32.26 32.26 31.40 31.61 1883856
20101102 31.88 32.11 31.80 32.06 3217868
20101103 32.07 32.41 31.74 32.12 1762109
20101104 32.56 33.43 32.38 33.37 1387014
20101105 33.36 33.55 33.22 33.54 1001160
20101108 33.38 33.54 33.00 33.05 886661
20101109 33.13 33.28 32.56 32.68 1267079
20101110 32.60 32.86 32.52 32.72 1208753
20101111 32.41 32.88 32.31 32.76 1323592
20101112 32.56 32.61 32.07 32.18 696621
20101115 32.30 32.74 32.30 32.44 1055295
20101116 32.10 32.27 31.65 31.82 1651800
20101117 31.90 32.09 31.85 32.02 1595627
20101118 32.36 32.93 32.36 32.73 960502
20101119 32.63 33.31 32.63 33.31 1124493
20101122 33.09 33.37 32.83 33.31 986097
20101123 32.88 33.27 32.76 33.13 1149635
20101124 33.23 34.08 33.23 33.92 921203
20101126 33.63 33.95 33.49 33.70 394914
20101129 33.52 33.61 32.94 33.53 941161
20101130 33.23 33.65 33.16 33.32 1143949
20101201 33.95 34.37 33.91 34.25 927867
20101202 34.23 35.28 34.18 35.22 1280718
20101203 35.12 35.74 35.06 35.37 987126
20101206 35.36 35.62 35.33 35.50 977776
20101207 35.88 36.46 35.73 36.17 1548736
20101208 36.26 36.44 35.99 36.18 948371
20101209 36.40 36.62 36.18 36.48 648583
20101210 36.64 36.76 36.20 36.73 695788
20101213 36.84 37.05 36.74 36.74 746034
20101214 36.79 37.25 36.66 37.01 973269
20101215 36.95 37.27 36.95 37.04 873453
20101216 37.06 37.72 37.06 37.45 936655
20101217 37.42 37.70 37.24 37.55 1251652
20101220 37.64 37.68 37.37 37.40 861173
20101221 37.53 37.72 37.32 37.47 902181
20101222 37.46 37.88 37.46 37.70 747499
20101223 37.58 37.97 37.55 37.66 501224
20101227 37.49 37.79 37.48 37.72 464159
20101228 37.83 37.84 37.42 37.49 678100
20101229 37.61 37.98 37.57 37.69 548541
20101230 37.60 37.88 37.52 37.67 537163
20101231 37.59 37.87 37.54 37.58 493901
20110103 37.85 37.85 36.97 37.13 1456918
20110104 37.31 37.31 36.82 37.18 1760650
20110105 36.94 37.58 36.74 36.93 1035796
20110106 37.02 37.08 36.23 36.50 1261115
20110107 36.62 36.91 35.98 36.37 976086
20110110 36.15 36.46 35.81 36.38 669200
20110111 36.62 36.70 36.13 36.45 723277
20110112 36.80 37.21 36.57 37.13 808560
20110113 37.03 37.14 36.72 36.85 652414
20110114 36.88 37.54 36.72 37.36 944541
20110118 37.41 37.69 37.39 37.64 745246
20110119 37.53 37.64 36.73 36.90 706829
20110120 36.82 37.02 36.61 36.76 604871
20110121 36.91 37.05 36.61 36.83 844950
20110124 36.84 37.20 36.70 37.17 652864
20110125 37.07 37.29 36.81 37.29 425179
20110126 37.45 37.77 37.17 37.57 460441
20110127 37.59 37.63 37.22 37.40 691507
20110128 37.47 37.72 36.59 36.74 1032303
20110131 36.90 37.45 36.81 37.36 729924
20110201 37.61 37.94 37.06 37.10 1474043
20110202 37.00 37.91 36.30 36.49 2222668
20110203 36.58 36.72 34.45 34.75 3241227
20110204 34.76 34.90 34.08 34.42 1569015
20110207 34.60 35.01 34.56 34.79 1205912
20110208 34.79 35.13 34.75 34.96 888774
20110209 35.51 35.71 35.07 35.59 2253086
20110210 35.30 35.47 35.05 35.29 1148230
20110211 35.12 35.82 35.09 35.75 904772
20110214 35.80 35.95 35.52 35.87 705139
20110215 35.66 36.09 35.63 35.96 935416
20110216 36.15 36.38 36.03 36.35 700294
20110217 36.31 36.57 36.09 36.46 473059
20110218 36.48 36.54 36.13 36.48 937669
20110222 36.13 36.22 35.33 35.48 1134373
20110223 35.51 35.66 34.61 34.82 926741
20110224 34.89 35.34 34.47 34.72 1129979
20110225 34.82 35.07 34.79 34.94 649823
20110228 35.21 35.67 35.12 35.66 1169595
20110301 35.78 36.46 35.23 35.54 1558042
20110302 35.49 36.35 35.37 36.20 1604051
20110303 36.54 37.38 36.54 37.26 1373557
20110304 37.25 37.47 36.89 37.07 1697972
20110307 37.25 37.38 36.55 36.81 1560057
20110308 36.83 37.30 36.38 37.06 1371878
20110309 37.01 37.21 36.65 37.12 995857
20110310 36.72 36.80 36.15 36.43 1094144
20110311 36.30 37.36 36.30 37.14 967423
20110314 36.81 37.32 36.72 37.24 1153251
20110315 36.17 36.80 36.00 36.62 1257695
20110316 36.51 36.62 35.56 35.79 1364490
20110317 36.46 36.62 35.85 35.88 1024179
20110318 36.53 36.96 36.43 36.71 1513152
20110321 37.20 37.37 37.09 37.27 713981
20110322 37.19 37.31 37.03 37.05 395276
20110323 36.91 37.07 36.43 36.91 485839
20110324 37.13 37.30 36.71 36.80 1561624
20110325 36.81 37.01 36.57 36.80 987125
20110328 36.90 37.01 36.55 36.59 612448
20110329 36.54 36.71 36.23 36.65 1239560
20110330 36.88 37.73 36.74 37.63 1226015
20110331 37.46 37.68 37.21 37.48 922869
20110401 37.80 38.05 37.53 37.60 684092
20110404 37.71 37.72 37.35 37.66 543378
20110405 37.63 37.99 37.21 37.95 654987
20110406 38.13 38.17 37.83 38.06 381954
20110407 37.99 38.22 37.70 37.97 437591
20110408 38.14 38.25 37.21 37.56 625657
20110411 37.62 37.79 37.35 37.47 537893
20110412 37.20 37.30 36.77 36.89 726743
20110413 37.13 37.21 36.54 36.73 737042
20110414 36.57 36.84 36.18 36.75 590171
20110415 36.87 37.45 36.72 37.38 780476
20110418 36.88 36.90 36.49 36.64 574163
20110419 36.66 37.04 36.64 36.71 825926
20110420 37.21 37.55 37.12 37.25 595544
20110421 37.48 37.49 37.06 37.15 569349
20110425 37.10 37.48 36.96 37.19 869360
20110426 37.42 38.66 37.37 38.51 1455277
20110427 38.60 38.88 37.52 38.50 1952310
20110428 38.48 38.59 37.74 37.97 1377028
20110429 37.98 38.04 36.96 37.29 1549422
20110502 37.48 37.79 37.33 37.72 1259374
20110503 37.67 37.86 37.40 37.64 789432
20110504 37.61 37.77 37.17 37.27 588044
20110505 37.05 37.66 36.88 37.54 931937
20110506 38.08 38.50 37.75 37.81 976603
20110509 37.84 38.08 37.55 38.01 508899
20110510 38.01 38.34 37.99 38.22 502518
20110511 38.16 38.20 37.58 37.80 506101
20110512 37.68 37.92 37.37 37.82 692936
20110513 37.82 37.97 37.24 37.34 641105
20110516 37.25 37.72 37.11 37.43 631590
20110517 37.28 37.44 37.00 37.33 663718
20110518 37.29 37.70 37.01 37.68 708832
20110519 37.82 38.05 37.50 37.99 575954
20110520 37.96 37.96 37.05 37.10 832866
20110523 36.61 36.81 36.40 36.61 550542
20110524 36.68 36.91 36.31 36.44 526922
20110525 36.21 37.02 36.18 36.79 1855030
20110526 36.68 37.37 36.61 37.21 1383744
20110527 37.39 37.55 37.21 37.49 510073
20110531 37.81 38.08 37.43 38.05 892182
20110601 37.94 37.94 37.11 37.15 1306784
20110602 37.25 37.38 36.86 37.19 837214
20110603 36.67 36.67 36.19 36.25 1382004
20110606 35.80 36.04 34.49 34.55 2335609
20110607 34.67 34.69 33.22 33.25 2798947
20110608 33.23 33.68 32.76 33.49 2741530
20110609 33.69 33.69 32.93 33.23 1421617
20110610 33.13 33.34 32.62 32.69 1162129
20110613 32.79 33.13 32.71 32.98 1504737
20110614 33.32 33.63 33.11 33.49 1013469
20110615 33.19 33.21 32.70 32.78 1036948
20110616 32.78 32.89 32.31 32.65 1404815
20110617 32.89 33.13 32.61 32.94 1343058
20110620 32.75 33.15 32.50 33.07 972521
20110621 33.30 33.76 33.24 33.59 992995
20110622 33.41 33.68 33.28 33.30 430847
20110623 32.77 33.98 32.77 33.95 1506072
20110624 33.97 34.04 33.30 33.42 1001341
20110627 33.48 33.84 33.30 33.65 682990
20110628 33.75 34.11 33.69 34.10 739517
20110629 34.23 34.50 33.94 34.23 550242
20110630 34.37 34.97 34.32 34.72 948931
20110701 34.66 35.24 34.57 35.07 760213
20110705 35.02 35.02 34.51 34.66 682990
20110706 34.63 34.79 34.32 34.55 1490161
20110707 34.92 35.62 34.85 35.58 1164577
20110708 35.10 35.26 34.88 35.16 665632
20110711 34.73 34.86 34.46 34.59 891626
20110712 34.70 34.82 34.40 34.43 718264
20110713 34.57 34.93 34.39 34.45 605878
20110714 34.57 34.91 34.15 34.31 737736
20110715 34.47 34.55 34.20 34.52 798602
20110718 34.35 34.52 33.91 33.98 677204
20110719 29.77 30.49 29.25 29.34 7778277
20110720 29.28 29.70 28.94 29.53 4008478
20110721 29.62 30.18 29.41 30.06 1987214
20110722 30.03 30.30 29.91 30.28 1202633
20110725 29.89 30.14 29.66 29.96 1570833
20110726 30.21 30.25 29.50 29.68 2029275
20110727 29.45 29.67 28.31 28.44 3144114
20110728 28.70 28.80 28.34 28.34 1554031
20110729 28.08 28.68 27.79 28.35 1974307
20110801 28.67 28.79 27.70 28.26 1943707
20110802 27.94 28.17 27.06 27.06 1447988
20110803 27.06 27.39 26.61 26.95 2061990
20110804 26.58 26.62 26.00 26.05 2801284
20110805 26.50 26.56 25.51 26.17 2035841
20110808 25.59 26.16 23.63 23.64 3389136
20110809 24.08 24.32 23.23 24.26 5649969
20110810 23.82 23.89 23.32 23.38 3519881
20110811 23.55 24.65 23.39 24.34 2494394
20110812 24.39 24.73 24.16 24.64 1407485
20110815 24.81 24.93 24.53 24.86 1097035
20110816 24.60 24.82 24.33 24.49 1355076
20110817 24.62 24.90 24.41 24.67 1419725
20110818 24.04 24.04 23.37 23.61 3052982
20110819 23.28 24.23 23.25 23.41 1443649
20110822 24.00 24.05 22.69 22.74 2364094
20110823 22.92 23.84 22.72 23.84 1415052
20110824 23.78 24.59 23.58 24.56 1212313
20110825 24.64 24.80 23.87 24.19 3335948
20110826 23.89 24.67 23.60 24.64 2624917
20110829 25.05 25.91 24.89 25.88 2917786
20110830 25.63 26.22 25.50 26.12 948486
20110831 26.26 26.52 25.94 26.16 858912
20110901 26.09 26.26 25.42 25.50 1276629
20110902 24.94 25.63 24.50 24.58 1122551
20110906 23.78 24.11 23.64 23.85 1162366
20110907 24.34 24.89 24.34 24.86 1139095
20110908 24.71 25.02 24.30 24.35 723184
20110909 24.19 24.19 23.34 23.53 828072
20110912 23.24 23.69 22.64 23.37 1464015
20110913 23.40 24.13 23.37 23.92 1313466
20110914 24.07 24.96 23.47 24.53 1213101
20110915 24.88 25.25 24.64 25.11 1138764
20110916 25.22 25.52 25.08 25.19 1179572
20110919 24.70 24.96 24.25 24.83 1451331
20110920 24.92 25.58 24.71 24.74 1147036
20110921 24.63 25.02 23.48 23.50 1224130
20110922 22.71 23.03 22.52 22.72 2253484
20110923 22.61 23.56 22.58 23.45 1584674
20110926 23.63 23.82 23.17 23.77 2408444
20110927 24.28 24.80 23.78 23.92 1680297
20110928 24.04 24.34 23.27 23.29 1415817
20110929 23.81 24.30 23.48 24.01 1399714
20110930 23.71 23.88 22.74 22.74 1583902
20111003 22.60 23.06 21.72 21.73 1831948
20111004 21.39 23.01 21.33 22.98 1879815
20111005 22.98 24.02 22.81 23.94 1525668
20111006 23.85 24.14 23.51 24.10 1803493
20111007 24.27 24.33 23.56 23.94 1704782
20111010 24.43 24.62 24.08 24.53 1151116
20111011 24.29 24.55 24.02 24.22 1193579
20111012 24.37 24.85 24.33 24.58 1403575
20111013 24.48 24.54 23.83 24.38 919504
20111014 24.73 25.07 24.44 24.97 1065861
20111017 24.76 24.76 23.57 23.64 1528204
20111018 23.65 24.66 23.53 24.51 1914005
20111019 24.35 24.35 23.01 23.07 2989462
20111020 23.02 23.42 22.87 23.17 1946100
20111021 23.42 23.95 23.22 23.94 1807684
20111024 24.04 24.87 23.82 24.71 1364531
20111025 24.40 24.44 23.67 23.82 2033010
20111026 22.63 23.27 22.18 23.03 5364708
20111027 24.02 25.74 23.83 25.21 4027970
20111028 25.14 25.42 24.69 24.88 1954703
20111031 24.50 24.72 24.11 24.12 1774707
20111101 23.32 23.63 22.92 23.21 2245543
20111102 23.76 24.06 23.42 23.71 1390340
20111103 24.01 24.46 23.59 24.41 1447691
20111104 24.10 24.28 23.65 24.13 1264827
20111107 24.28 24.45 23.47 23.88 1433023
20111108 24.03 24.26 23.48 24.05 1058912
20111109 23.43 23.56 22.94 23.06 1241666
20111110 23.38 23.52 22.93 23.24 1228100
20111111 23.62 23.76 23.45 23.60 1558314
20111114 23.37 24.15 23.25 24.06 3448276
20111115 23.97 24.63 23.75 24.51 1610372
20111116 24.29 24.47 23.93 23.95 1121338
20111117 23.93 23.99 23.45 23.63 1174388
20111118 23.76 23.83 23.39 23.62 750867
20111121 23.21 23.23 22.64 22.87 1180454
20111122 22.82 22.84 22.40 22.55 881232
20111123 22.31 22.36 21.77 21.83 1013141
20111125 21.74 22.42 21.74 21.99 537011
20111128 22.76 22.85 22.40 22.58 956120
20111129 22.70 23.15 22.52 22.93 1028803
20111130 23.60 23.77 23.27 23.76 2105472
20111201 23.80 24.53 23.80 24.39 1401700
20111202 24.73 24.83 24.16 24.45 2407893
20111205 24.67 25.06 24.56 24.98 2088141
20111206 25.08 25.57 24.77 25.37 1526932
20111207 25.20 25.59 24.88 25.46 1184482
20111208 25.20 25.26 24.73 24.80 1419193
20111209 24.97 26.27 24.95 26.14 1761862
20111212 25.71 25.76 25.02 25.68 1838897
20111213 25.84 26.07 24.93 25.11 1651937
20111214 24.99 25.29 24.62 24.82 1444543
20111215 25.19 25.21 24.82 24.97 1161098
20111216 25.22 25.62 24.92 25.14 4221301
20111219 25.34 25.47 24.42 24.53 1129410
20111220 25.07 25.61 25.07 25.54 1009323
20111221 25.53 25.67 25.10 25.58 898086
20111222 25.67 26.03 25.62 25.95 876014
20111223 26.15 26.23 25.86 26.21 619340
20111227 26.05 26.29 25.98 26.19 542195
20111228 26.22 26.22 25.88 25.98 1192349
20111229 26.07 26.36 25.90 26.33 652230
20111230 26.32 26.38 26.02 26.25 751993
20120103 27.03 27.55 26.58 26.82 2643886
20120104 26.80 26.95 26.12 26.93 1740117
20120105 26.67 27.03 26.29 26.75 1667781
20120106 26.77 27.74 26.52 27.08 1695754
20120109 27.23 27.32 26.83 26.96 720195
20120110 27.37 27.59 27.06 27.13 749043
20120111 27.03 27.41 26.89 27.27 653869
20120112 27.38 27.56 27.05 27.22 977525
20120113 26.99 27.02 26.35 26.36 1260861
20120117 26.75 26.75 25.98 26.01 1536439
20120118 26.02 26.48 25.82 26.45 1610087
20120119 26.57 26.99 26.41 26.85 1101109
20120120 26.79 27.01 26.59 26.74 831650
20120123 26.78 26.84 26.43 26.48 580658
20120124 26.37 26.43 26.13 26.18 979492
20120125 26.15 26.32 25.95 26.27 1089854
20120126 26.44 26.82 26.41 26.76 1127006
20120127 26.66 26.90 26.30 26.34 962665
20120130 26.15 26.28 25.65 26.27 1370021
20120131 24.29 25.10 23.36 24.85 5317274
20120201 25.64 26.40 25.64 26.11 3538803
20120202 26.16 26.63 26.15 26.35 2052300
20120203 26.65 26.75 26.12 26.14 1547366
20120206 26.07 26.41 25.96 26.39 872299
20120207 26.36 27.00 26.22 26.94 1625931
20120208 27.00 27.41 26.94 27.24 1786885
20120209 27.30 27.48 26.93 27.23 1809941
20120210 26.90 27.00 26.53 26.72 1699032
20120213 26.92 27.36 26.86 27.35 1238898
20120214 27.30 27.30 26.61 26.86 2018973
20120215 27.04 27.07 26.48 26.70 886394
20120216 26.73 27.56 26.70 27.31 1045600
20120217 27.52 27.72 27.13 27.67 914367
20120221 27.83 28.14 27.69 27.76 722927
20120222 27.67 28.01 27.65 27.78 1015442
20120223 27.73 28.32 27.50 28.23 1397667
20120224 28.30 28.46 28.16 28.19 1439954
20120227 28.08 28.46 27.89 28.40 1062755
20120228 28.44 28.47 28.08 28.24 810234
20120229 28.32 28.64 27.89 27.91 818429
20120301 27.91 28.25 27.14 27.37 2023781
20120302 27.39 27.90 27.27 27.43 1509559
20120305 27.46 27.46 26.94 27.23 1170995
20120306 26.86 27.05 26.28 26.32 1694012
20120307 26.33 26.54 25.89 26.14 1153128
20120308 26.31 26.67 26.01 26.57 1543388
20120309 26.56 27.22 26.56 26.92 608129
20120312 26.86 27.14 26.80 26.84 503526
20120313 26.96 27.39 26.76 27.35 817228
20120314 27.32 27.55 27.03 27.14 547165
20120315 27.12 27.57 26.85 27.53 1067258
20120316 27.54 27.72 27.41 27.62 1053614
20120319 27.61 27.87 27.47 27.61 1062818
20120320 27.40 27.48 27.14 27.16 699089
20120321 27.17 27.20 26.82 27.03 664762
20120322 26.78 26.86 26.35 26.49 730816
20120323 26.49 26.96 26.39 26.88 838668
20120326 27.18 27.57 27.06 27.53 825457
20120327 27.56 28.26 27.56 28.04 1644959
20120328 28.02 28.15 27.64 27.83 1210953
20120329 27.55 27.95 27.48 27.86 695840
20120330 28.13 28.14 27.68 27.82 1038671
20120402 27.56 28.01 27.46 27.72 1265745
20120403 27.68 27.83 27.47 27.60 1193410
20120404 27.38 27.58 27.15 27.49 1225571
20120405 27.33 27.77 27.25 27.58 1190703
20120409 27.07 27.50 27.07 27.41 1259139
20120410 27.33 27.33 26.49 26.60 1474952
20120411 26.91 27.44 26.81 27.41 1239107
20120412 27.46 28.43 27.44 28.30 1198391
20120413 28.18 28.18 27.61 28.00 1427198
20120416 28.18 28.46 27.80 28.06 687286
20120417 28.30 28.97 28.28 28.79 1014956
20120418 28.60 28.85 28.37 28.76 775538
20120419 28.80 29.11 28.37 28.53 863790
20120420 28.63 29.26 28.61 28.69 1372189
20120423 28.29 28.57 27.86 28.51 886747
20120424 28.54 28.96 28.49 28.89 921831
20120425 29.24 29.64 28.98 29.12 1257840
20120426 29.14 29.98 28.89 29.87 1305052
20120427 29.99 30.02 29.74 29.91 970343
20120430 29.87 29.88 29.47 29.53 1301479
20120501 29.48 30.14 29.39 29.88 1191028
20120502 29.66 30.05 29.45 29.94 867580
20120503 29.98 30.27 29.79 29.80 1150638
20120504 29.62 29.71 28.86 29.04 1569809
20120507 28.92 29.23 28.88 28.90 993083
20120508 28.77 28.77 28.15 28.63 1277548
20120509 28.24 28.64 28.10 28.42 1279714
20120510 28.67 28.78 28.27 28.33 882957
20120511 28.17 28.65 28.06 28.38 764601
20120514 28.02 28.17 27.82 27.89 803476
20120515 27.94 28.13 27.53 27.60 793838
20120516 27.71 27.98 27.21 27.25 998605
20120517 27.30 27.44 26.70 26.70 787449
20120518 26.83 26.98 26.39 26.49 960597
20120521 26.62 27.01 26.31 26.86 1256432
20120522 27.07 27.07 26.59 26.78 1137752
20120523 26.54 27.23 26.52 27.16 1221456
20120524 26.85 27.23 26.69 27.09 1059895
20120525 27.10 27.32 27.02 27.20 966228
20120529 27.28 28.13 27.24 28.10 736989
20120530 27.76 27.87 26.97 26.97 1158543
20120531 26.98 27.01 26.64 26.88 1637271
20120601 26.64 26.64 25.90 25.97 1043111
20120604 26.14 26.22 25.31 25.51 1245441
20120605 25.46 25.90 25.40 25.52 1038243
20120606 25.82 26.30 25.67 26.30 860752
20120607 26.53 27.34 26.12 26.19 912444
20120608 26.04 26.63 25.91 26.41 1350112
20120611 26.72 26.73 25.88 25.94 820427
20120612 26.03 26.15 25.72 25.83 1292629
20120613 25.76 25.79 25.14 25.19 1045214
20120614 25.27 25.46 25.02 25.23 1255200
20120615 25.41 25.95 25.35 25.93 1461540
20120618 25.78 25.99 25.66 25.88 640577
20120619 25.96 26.71 25.96 26.47 804019
20120620 26.43 26.57 26.08 26.16 977327
20120621 26.26 26.36 25.53 25.55 651945
20120622 25.77 25.81 25.46 25.65 1070095
20120625 25.31 25.32 24.75 24.76 918450
20120626 24.91 24.96 24.41 24.60 1301852
20120627 24.76 24.91 24.50 24.83 966281
20120628 24.65 25.00 24.54 24.92 742138
20120629 25.57 25.65 25.36 25.49 623203
20120702 25.63 25.69 25.19 25.38 791793
20120703 25.38 25.94 25.16 25.89 438097
20120705 25.75 25.89 25.46 25.56 647762
20120706 25.19 25.53 25.14 25.52 1080605
20120709 25.42 25.59 25.20 25.58 1070631
20120710 25.63 25.92 25.52 25.65 1446311
20120711 25.67 25.99 25.60 25.92 1260562
20120712 25.74 25.75 25.47 25.52 1348075
20120713 25.61 26.20 25.58 26.13 681116
20120716 26.11 26.34 25.84 26.24 702565
20120717 26.26 26.72 26.01 26.66 709857
20120718 26.61 27.27 26.57 27.15 673287
20120719 27.28 27.51 27.20 27.33 1126720
20120720 27.17 27.50 26.76 26.80 1168760
20120723 26.22 26.46 25.91 26.33 773132
20120724 26.41 28.79 26.41 28.26 3292863
20120725 27.95 28.35 27.53 27.89 1374886
20120726 28.54 28.73 27.95 28.26 953197
20120727 28.51 29.18 28.41 28.78 1094118
20120730 28.78 29.21 28.64 29.20 875659
20120731 29.12 29.25 28.70 28.71 1141413
20120801 28.85 29.16 28.64 28.64 1143987
20120802 28.50 28.73 28.12 28.48 952232
20120803 28.96 29.34 28.93 29.02 632962
20120806 29.14 29.28 28.87 29.12 701385
20120807 29.25 29.48 29.06 29.35 620844
20120808 29.13 29.72 29.13 29.48 694307
20120809 29.47 29.65 29.34 29.44 683046
20120810 29.32 29.64 29.16 29.62 693234
20120813 29.58 29.79 29.27 29.43 507485
20120814 29.62 29.66 29.24 29.33 504268
20120815 29.18 29.38 29.11 29.18 573119
20120816 29.14 29.80 29.14 29.69 598108
20120817 29.75 29.96 29.68 29.88 653124
20120820 29.78 30.05 29.63 29.80 514349
20120821 29.90 30.08 29.59 29.74 676289
20120822 29.67 29.69 29.38 29.47 534940
20120823 29.46 29.46 29.07 29.21 587705
20120824 29.18 29.46 29.09 29.37 556282
20120827 29.46 29.50 28.91 28.92 582771
20120828 28.91 29.12 28.78 28.97 443889
20120829 28.98 29.58 28.95 29.25 574406
20120830 29.06 29.08 28.69 28.91 467590
20120831 29.27 29.55 29.02 29.38 757681
20120904 29.39 29.39 27.19 27.84 2643325
20120905 27.65 28.26 27.49 28.09 1785499
20120906 28.38 29.07 28.28 28.98 870796
20120907 28.82 29.09 28.82 28.93 508487
20120910 28.84 29.21 28.78 28.79 566533
20120911 28.78 29.03 28.72 28.87 706758
20120912 29.00 29.14 28.64 28.82 979234
20120913 28.84 29.23 28.58 29.11 880364
20120914 29.07 30.07 29.07 29.95 1044296
20120917 29.87 29.87 29.44 29.57 569935
20120918 29.55 29.55 29.12 29.32 448209
20120919 29.31 29.60 29.31 29.42 442149
20120920 29.24 29.25 28.94 29.02 708352
20120921 29.18 29.37 28.82 29.31 1128495
20120924 29.09 29.56 29.08 29.42 891846
20120925 29.50 29.67 29.20 29.35 1034303
20120926 29.33 29.54 29.24 29.40 599702
20120927 29.54 29.87 29.26 29.79 687515
20120928 29.77 30.01 29.30 29.93 904922
20121001 30.04 30.38 29.90 30.00 828165
20121002 30.04 30.19 29.72 29.92 874836
20121003 29.94 30.01 29.45 29.58 625642
20121004 27.96 28.71 27.75 28.28 1981856
20121005 28.23 28.50 27.94 28.27 1153265
20121008 28.19 28.40 28.17 28.24 876537
20121009 28.28 28.35 28.11 28.12 680499
20121010 28.09 28.38 28.05 28.11 858996
20121011 28.32 28.56 28.24 28.26 587795
20121012 28.31 28.45 27.78 27.80 664127
20121015 27.79 28.31 27.60 28.29 523796
20121016 28.44 28.73 28.39 28.60 561962
20121017 28.71 29.33 28.61 29.27 751408
20121018 29.20 29.20 28.87 29.01 816365
20121019 28.93 28.93 28.40 28.54 605549
20121022 28.41 28.58 28.08 28.29 479145
20121023 27.90 28.24 27.53 27.98 624154
20121024 30.03 31.86 29.65 30.34 2148020
20121025 30.57 31.03 30.37 30.53 977426
20121026 30.57 30.66 29.92 30.34 795102
20121031 30.45 31.39 30.26 30.46 684432
20121101 30.48 30.99 30.39 30.91 598639
20121102 31.30 32.14 31.14 31.23 1077572
20121105 31.07 31.83 30.85 31.71 852298
20121106 31.74 32.13 31.48 32.04 1084482
20121107 31.81 31.85 31.02 31.35 836564
20121108 31.35 31.71 31.02 31.02 841029
20121109 30.96 31.53 30.91 31.02 564194
20121112 31.03 31.27 30.60 30.85 551012
20121113 30.85 31.07 30.57 30.62 551968
20121114 30.67 30.90 30.21 30.32 1058755
20121115 30.31 30.50 29.82 29.87 701230
20121116 29.90 30.13 29.52 30.09 716645
20121119 30.46 30.81 30.23 30.45 613629
20121120 30.46 31.13 30.28 31.10 636061
20121121 31.09 31.46 31.06 31.26 403345
20121123 31.37 31.81 31.06 31.78 230589
20121126 31.70 33.22 31.63 31.84 793933
20121127 31.75 31.94 31.03 31.65 537829
20121128 31.58 31.76 31.03 31.70 502321
20121129 31.66 32.07 31.41 31.63 491371
20121130 31.64 31.89 31.24 31.46 883766
20121203 31.80 31.80 31.26 31.39 541502
20121204 31.37 31.74 31.25 31.57 360861
20121205 31.54 31.72 31.17 31.53 470216
20121206 31.50 31.83 31.36 31.75 588218
20121207 31.75 31.82 31.58 31.82 406522
20121210 31.78 32.47 31.70 32.13 797226
20121211 32.20 32.42 32.10 32.33 650330
20121212 32.38 32.53 32.18 32.26 616901
20121213 32.23 32.38 31.99 32.17 559535
20121214 32.12 32.50 31.81 32.24 593912
20121217 32.31 32.38 32.08 32.33 691984
20121218 32.37 33.09 32.27 32.96 607832
20121219 32.96 33.16 32.66 32.93 827280
20121220 32.92 33.17 32.76 33.16 642632
20121221 32.85 33.12 32.61 32.97 1692840
20121224 32.96 33.05 32.78 32.96 223350
20121226 33.01 33.17 32.74 32.96 470532
20121227 32.97 33.16 32.78 33.09 799124
20121228 32.92 33.12 32.62 32.62 763903
20121231 32.53 33.15 32.41 33.11 580836
20130102 33.52 33.82 33.43 33.65 1341576
20130103 34.30 34.30 33.53 33.88 1173905
20130104 34.01 34.71 33.95 34.56 1184450
20130107 34.38 34.86 34.38 34.78 840673
20130108 34.74 34.78 34.11 34.11 835822
20130109 34.16 34.62 34.16 34.33 1142902
20130110 34.53 34.54 34.09 34.19 753569
20130111 34.14 34.38 33.94 34.01 748401
20130114 34.03 34.15 33.84 34.10 507019
20130115 33.93 34.12 33.68 34.10 385537
20130116 34.02 34.16 33.89 34.00 673530
20130117 34.14 34.20 33.89 34.12 756205
20130118 34.00 34.16 33.83 34.07 771285
20130122 34.02 34.13 33.72 33.95 932523
20130123 33.83 34.16 33.82 34.13 767594
20130124 34.15 34.26 33.93 34.08 1076255
20130125 34.20 34.24 33.99 34.14 1076150
20130128 34.14 34.23 34.06 34.15 1125713
20130129 34.08 34.35 34.06 34.27 1213239
20130130 37.82 37.93 35.70 36.45 4757838
20130131 36.46 36.92 36.43 36.52 1425622
20130201 36.60 37.29 36.55 36.71 1296969
20130204 36.61 36.62 36.13 36.39 1090070
20130205 36.57 37.27 36.57 36.76 1029856
20130206 36.58 37.17 36.47 37.16 698627
20130207 37.12 37.21 36.58 37.08 1102619
20130208 37.09 37.39 37.04 37.22 1058750
20130211 37.14 37.30 37.07 37.18 911010
20130212 37.18 37.65 37.17 37.39 854698
20130213 37.46 37.80 37.39 37.56 747030
20130214 37.53 38.61 37.50 37.64 1381437
20130215 37.67 37.97 37.46 37.68 819055
20130219 37.66 38.13 37.63 38.00 1072881
20130220 37.99 38.04 37.52 37.59 854487
20130221 37.50 37.57 36.95 37.28 1294544
20130222 37.44 37.63 37.21 37.55 710544
20130225 37.69 37.83 36.79 36.79 988835
20130226 36.96 37.78 36.95 37.76 947919
20130227 37.84 38.76 37.73 38.61 1025216
20130228 38.61 39.15 38.42 38.74 1338201
20130301 38.53 38.89 38.26 38.77 966268
20130304 38.58 39.35 38.44 39.26 983037
20130305 39.46 40.03 39.46 39.90 954962
20130306 40.02 40.25 39.72 39.81 858272
20130307 39.87 40.09 39.72 39.88 506184
20130308 40.03 40.30 39.91 40.25 758753
20130311 40.15 40.71 40.09 40.69 806522
20130312 40.69 40.93 40.63 40.93 831768
20130313 40.92 41.31 40.74 41.06 1261271
20130314 41.12 41.66 41.12 41.60 1071871
20130315 41.38 41.54 40.55 41.31 1554590
20130318 41.05 41.56 40.81 41.43 616703
20130319 41.59 41.66 40.79 40.95 876918
20130320 41.15 41.31 40.95 41.14 696842
20130321 40.97 41.10 40.64 40.82 730154
20130322 40.95 41.10 40.71 41.00 759905
20130325 41.15 41.41 40.68 40.90 573124
20130326 41.14 41.26 40.87 40.96 649911
20130327 40.68 40.97 40.45 40.85 610522
20130328 40.91 41.19 40.48 41.11 879014
20130401 41.12 41.18 40.38 40.47 523469
20130402 40.61 40.82 40.16 40.28 905203
20130403 40.27 40.48 39.22 39.68 1112307
20130404 39.74 40.32 39.58 39.92 943229
20130405 39.36 39.84 39.25 39.63 1117230
20130408 39.69 40.63 39.51 40.53 906984
20130409 40.67 41.21 40.43 41.11 1068414
20130410 41.18 41.29 40.52 41.16 1878812
20130411 41.15 41.52 41.06 41.45 891794
20130412 41.34 41.34 40.73 40.87 1038872
20130415 40.72 40.80 39.38 39.38 951924
20130416 39.65 39.99 39.57 39.77 870843
20130417 39.53 40.92 38.59 38.93 949410
20130418 39.04 39.07 38.11 38.31 1313649
20130419 38.41 39.27 38.40 38.96 838263
20130422 39.04 39.32 38.67 39.03 551439
20130423 39.25 39.58 39.03 39.42 774676
20130424 39.35 40.86 38.35 40.33 2721370
20130425 40.52 40.59 39.50 39.66 1145200
20130426 39.60 39.84 39.42 39.57 516136
20130429 39.68 39.96 39.20 39.82 795313
20130430 39.81 39.81 39.17 39.57 1186684
20130501 39.35 39.54 38.82 38.84 731726
20130502 38.76 39.52 37.92 39.42 1022321
20130503 39.77 40.68 39.77 40.47 705641
20130506 40.42 40.65 40.17 40.61 418294
20130507 40.65 41.10 40.50 41.07 511632
20130508 41.03 41.52 40.91 41.50 891165
20130509 41.46 41.63 40.86 40.96 620055
20130510 40.94 41.48 40.94 41.47 422903
20130513 41.40 41.53 40.84 40.92 718526
20130514 40.80 41.77 40.71 41.53 739059
20130515 41.43 42.43 41.24 42.35 1185113
20130516 42.17 42.88 42.13 42.18 693594
20130517 42.23 42.63 42.08 42.27 786618
20130520 42.15 42.67 42.15 42.44 473919
20130521 42.57 42.69 41.94 42.28 596799
20130522 42.21 42.64 41.30 41.45 623931
20130523 41.18 41.96 41.07 41.70 551858
20130524 41.46 41.73 41.18 41.68 374086
20130528 42.07 42.72 42.07 42.36 576581
20130529 42.08 42.31 41.49 41.78 480833
20130530 41.79 42.34 41.74 42.01 499480
20130531 41.81 42.31 41.52 41.52 713603
20130603 41.71 41.74 40.82 41.57 682311
20130604 41.58 41.90 40.96 41.42 486265
20130605 41.27 41.27 40.20 40.65 676691
20130606 40.62 41.13 40.22 41.12 772009
20130607 41.41 41.76 40.99 41.70 490011
20130610 41.81 41.88 41.41 41.85 337773
20130611 41.40 41.78 41.16 41.29 366493
20130612 41.60 41.66 40.94 41.03 306140
20130613 41.00 41.65 40.88 41.52 454839
20130614 41.51 41.63 41.14 41.36 336733
20130617 41.62 42.01 41.47 41.75 313528
20130618 41.82 42.52 41.75 42.39 413840
20130619 42.37 42.37 41.71 41.71 718731
20130620 41.21 41.23 40.13 40.24 803122
20130621 40.51 40.59 39.64 40.04 627472
20130624 39.60 39.81 39.12 39.48 530281
20130625 39.86 40.61 39.80 40.45 522477
20130626 40.72 40.89 40.26 40.52 567534
20130627 40.78 41.33 40.57 41.06 540167
20130628 40.92 41.30 40.70 41.09 1031114
20130701 41.28 41.96 41.18 41.82 574090
20130702 41.75 42.25 41.48 41.69 405099
20130703 41.35 41.99 41.35 41.84 401769
20130705 42.16 42.71 41.95 42.71 292716
20130708 42.90 43.26 42.81 43.18 668159
20130709 43.47 43.67 43.12 43.24 724142
20130710 43.20 43.20 42.45 42.67 833403
20130711 43.25 43.29 42.86 43.00 588762
20130712 42.85 43.07 42.70 42.96 672633
20130715 42.99 43.02 42.82 43.01 643185
20130716 43.02 43.07 42.26 42.34 759522
20130717 42.53 42.75 42.24 42.52 1019980
20130718 42.59 43.29 42.51 43.24 537149
20130719 43.15 43.24 42.92 43.04 595526
20130722 42.89 43.22 42.39 42.67 682415
20130723 44.19 45.13 42.73 42.88 1431531
20130724 43.06 43.24 42.01 42.22 867847
20130725 42.07 42.56 42.01 42.48 908846
20130726 42.23 42.45 41.79 42.43 974090
20130729 42.32 42.58 42.26 42.44 639647
20130730 42.49 42.86 42.49 42.61 601561
20130731 42.79 43.14 42.49 42.99 1093757
20130801 43.33 44.38 43.33 44.30 853278
20130802 44.18 44.23 43.76 43.95 655776
20130805 43.95 44.07 43.52 43.66 428304
20130806 43.57 43.65 42.77 42.98 744433
20130807 42.82 43.16 42.37 43.11 901770
20130808 43.26 44.23 43.23 44.11 934028
20130809 44.03 44.40 43.87 44.07 985120
20130812 44.12 44.26 43.70 43.74 548492
20130813 43.86 44.38 43.61 44.35 710094
20130814 44.29 44.47 43.36 43.50 645370
20130815 43.05 43.13 42.33 42.34 689282
20130816 42.26 43.00 42.09 42.54 680229
20130819 42.59 42.84 42.41 42.57 636733
20130820 42.69 42.85 42.42 42.62 336212
20130821 42.50 42.60 42.08 42.25 343184
20130822 42.31 42.80 42.31 42.68 305203
20130823 42.72 42.78 42.17 42.51 334756
20130826 42.53 43.09 42.44 42.72 457857
20130827 42.24 42.51 41.45 41.50 571280
20130828 41.46 41.63 40.94 41.57 745578
20130829 41.39 42.18 41.38 41.91 572321
20130830 41.95 42.34 41.24 41.37 634669
20130903 41.89 42.24 41.38 41.49 954795
20130904 41.45 41.77 41.40 41.60 767082
20130905 41.59 41.88 41.51 41.75 732971
20130906 41.71 42.10 41.09 41.58 625677
20130909 41.60 42.44 41.60 42.38 607277
20130910 42.67 43.29 42.63 43.29 966682
20130911 43.27 43.44 42.94 43.32 663715
20130912 43.21 43.32 42.47 42.53 476726
20130913 42.66 42.74 42.32 42.70 445406
20130916 43.37 43.44 42.71 42.82 1006065
20130917 42.82 42.99 42.56 42.74 894843
20130918 42.78 43.08 42.69 42.99 1016608
20130919 43.14 43.28 42.82 42.83 715915
20130920 42.96 43.22 42.63 42.70 1037075
20130923 42.56 42.79 42.04 42.27 635910
20130924 42.31 42.76 42.15 42.33 578748
20130925 42.33 42.44 41.89 42.05 861662
20130926 42.10 42.48 41.94 42.46 568825
20130927 42.17 42.31 41.97 42.15 528202
20130930 41.78 42.14 41.60 42.10 687076
20131001 42.07 42.17 41.77 41.87 952624
20131002 41.74 41.83 41.24 41.51 797368
20131003 41.38 41.63 41.16 41.43 743308
20131004 41.42 41.80 41.20 41.65 543190
20131007 41.21 41.63 41.12 41.31 721394
20131008 41.14 41.36 40.64 40.90 1132172
20131009 40.93 41.21 40.66 40.90 629294
20131010 41.34 42.03 41.34 41.96 546498
20131011 41.79 41.91 41.56 41.67 982807
20131014 41.30 41.77 41.29 41.74 720567
20131015 41.63 41.89 41.28 41.44 533474
20131016 41.65 41.88 41.50 41.88 490060
20131017 41.73 42.70 41.54 42.67 631672
20131018 42.95 43.21 42.67 43.19 724081
20131021 43.15 43.30 42.33 42.57 725425
20131022 42.67 43.05 42.46 42.65 694209
20131023 42.51 42.54 42.14 42.35 594460
20131024 42.37 42.82 42.15 42.62 736795
20131025 45.45 48.34 44.98 46.19 2615996
20131028 46.27 46.61 45.65 46.28 1341179
20131029 46.47 46.53 45.61 45.75 887814
20131030 45.89 46.03 45.35 45.70 817525
20131031 45.51 45.92 45.37 45.59 649348
20131101 45.76 45.97 45.52 45.83 786825
20131104 45.99 46.14 45.77 46.00 545568
20131105 45.72 45.75 45.12 45.42 861249
20131106 45.55 45.95 45.35 45.46 559005
20131107 45.55 45.63 44.53 44.67 892465
20131108 44.66 46.13 44.55 46.02 938670
20131111 45.96 46.33 45.60 45.76 586191
20131112 45.60 46.09 45.48 45.87 569859
20131113 45.62 46.29 45.36 46.29 505462
20131114 46.19 46.56 46.15 46.41 604280
20131115 46.29 46.87 46.11 46.71 580712
20131118 47.00 47.32 46.62 46.71 698550
20131119 46.73 46.94 46.42 46.48 353410
20131120 46.60 46.97 46.42 46.53 406540
20131121 46.71 47.59 46.71 47.52 645730
20131122 47.52 47.91 47.06 47.76 631258
20131125 47.80 47.86 47.34 47.37 404576
20131126 47.39 47.79 47.08 47.14 844710
20131127 47.33 47.90 47.17 47.48 507115
20131129 47.45 47.90 47.18 47.31 261517
20131202 47.30 48.18 47.12 48.04 967937
20131203 47.93 47.93 47.41 47.72 760272
20131204 47.61 48.16 47.16 47.77 1326649
20131205 47.50 47.83 46.87 47.25 1334150
20131206 47.69 48.36 47.64 48.33 863128
20131209 48.41 48.55 47.96 48.01 804456
20131210 47.90 48.35 47.70 47.70 728624
20131211 47.82 48.04 46.74 46.84 877616
20131212 46.81 47.03 46.66 46.77 889125
20131213 46.86 47.52 46.82 47.36 695640
20131216 47.45 47.96 47.01 47.75 895393
20131217 47.80 47.88 47.27 47.79 916971
20131218 47.79 48.41 47.36 48.30 937316
20131219 48.21 48.21 47.88 48.01 454067
20131220 48.10 48.38 47.94 48.25 997324
20131223 48.54 48.61 48.09 48.33 674987
20131224 48.41 48.56 48.29 48.55 198417
20131226 48.66 49.30 48.52 49.29 689475
20131227 49.39 49.52 49.08 49.13 699031
20131230 49.13 49.13 48.73 48.86 502053
20131231 49.11 49.19 48.76 48.85 479961
20140102 48.75 48.85 48.12 48.28 663787
20140103 48.40 48.51 48.10 48.22 791201
20140106 48.46 48.66 48.01 48.11 1003284
20140107 48.18 48.45 48.02 48.29 1243521
20140108 48.42 48.53 47.94 48.13 1202111
20140109 48.51 49.28 48.51 48.54 1597917
20140110 49.11 49.77 49.08 49.52 1659056
20140113 49.22 49.75 48.85 49.01 864361
20140114 49.04 49.90 49.03 49.90 831480
20140115 49.91 49.99 49.60 49.89 692558
20140116 49.94 49.94 49.19 49.86 1070279
20140117 49.94 49.96 49.53 49.78 608197
20140121 50.15 50.25 49.48 49.94 662554
20140122 50.12 50.77 50.02 50.74 1046954
20140123 50.31 50.37 49.34 49.87 1015511
20140124 49.42 49.62 47.79 47.81 1068224
20140127 47.85 47.89 47.07 47.60 1229855
20140128 47.60 48.03 47.50 47.95 674781
20140129 47.49 48.43 47.35 47.62 937522
20140130 48.18 48.51 47.41 48.39 903613
20140131 47.06 48.18 46.62 47.95 1389945
20140203 48.12 48.56 46.46 46.53 1308667
20140204 46.82 47.01 46.14 46.31 1110661
20140205 45.93 46.09 45.01 45.73 1421901
20140206 45.67 46.35 45.58 46.31 807436
20140207 46.57 46.77 46.05 46.61 1010168
20140210 46.69 47.83 46.54 47.75 1300960
20140211 47.93 48.17 46.55 47.92 952215
20140212 47.97 48.38 47.79 47.94 1179608
20140213 47.65 48.17 47.44 48.12 769314
20140214 48.09 48.38 47.87 48.08 625049
20140218 48.16 48.30 47.88 48.19 458177
20140219 48.16 48.71 47.83 47.92 661629
20140220 48.02 48.17 47.60 47.98 645394
20140221 48.08 48.08 47.55 47.58 609533
20140224 47.66 47.85 47.34 47.48 841550
20140225 47.49 47.76 47.13 47.53 691427
20140226 47.77 48.43 47.77 48.18 726672
20140227 48.06 48.25 47.60 47.79 825315
20140228 47.81 48.72 47.64 48.49 1002770
20140303 48.02 48.62 47.96 48.36 762793
20140304 50.09 51.00 49.71 50.70 1550308
20140305 50.32 50.47 49.53 49.98 1438959
20140306 50.15 50.32 49.82 50.01 730819
20140307 50.30 50.72 50.17 50.47 855141
20140310 50.41 50.44 49.58 50.13 878024
20140311 50.32 50.39 49.48 49.51 873836
20140312 49.28 49.80 49.21 49.60 1081620
20140313 49.89 50.08 49.18 49.22 809069
20140314 49.11 49.88 49.11 49.41 797934
20140317 49.58 49.90 49.31 49.41 865153
20140318 49.51 50.03 49.51 49.87 452650
20140319 49.79 50.20 49.23 49.48 922564
20140320 49.57 49.83 49.14 49.80 432730
20140321 49.95 50.46 49.89 50.07 807639
20140324 50.18 50.53 49.21 49.50 741443
20140325 49.92 49.98 49.10 49.41 588721
20140326 49.69 49.83 48.49 48.49 583306
20140327 48.49 48.60 47.91 48.50 880578
20140328 48.56 49.36 48.53 48.93 586473
20140331 49.31 49.70 49.11 49.60 742975
20140401 49.86 50.07 49.49 50.03 544487
20140402 50.09 50.64 50.02 50.56 546735
20140403 50.54 50.71 50.33 50.64 665746
20140404 50.85 51.14 49.75 50.05 531718
20140407 49.92 50.09 49.18 49.42 794972
20140408 49.51 49.93 49.24 49.59 822554
20140409 49.83 50.19 49.34 50.12 758809
20140410 50.06 50.17 48.11 48.13 1570943
20140411 47.86 48.27 47.47 47.60 800488
20140414 48.05 48.44 47.75 48.12 563897
20140415 48.20 48.57 47.42 48.50 686177
20140416 48.90 49.52 48.75 49.18 715700
20140417 49.02 49.83 48.95 49.61 532944
20140421 49.69 50.03 49.50 49.90 679843
20140422 49.97 50.82 49.90 50.67 930123
20140423 47.91 48.80 47.29 48.42 2319537
20140424 48.49 48.78 47.40 47.98 1223717
20140425 47.91 47.98 47.38 47.59 649094
20140428 47.98 48.50 47.08 47.56 908773
20140429 47.68 47.88 47.20 47.47 768207
20140430 47.47 47.67 47.09 47.63 828683
20140501 47.62 47.78 47.17 47.46 715802
20140502 47.44 47.94 47.26 47.37 529879
20140505 47.30 47.79 47.21 47.43 650524
20140506 47.33 47.49 46.87 46.89 796402
20140507 47.05 47.86 47.01 47.83 945651
20140508 47.83 48.18 47.41 47.68 860453
20140509 47.61 47.74 47.26 47.59 530288
20140512 47.80 48.17 47.77 47.93 747368
20140513 47.98 48.06 46.33 47.40 967308
20140514 47.44 47.48 46.98 47.10 530390
20140515 47.05 47.06 46.18 46.43 686994
20140516 46.48 46.48 45.84 46.17 1508118
20140519 46.14 46.55 46.05 46.31 1281231
20140520 46.32 46.45 45.67 45.68 1061699
20140521 45.81 46.53 45.70 46.02 1397075
20140522 46.02 47.57 45.89 47.22 1973230
20140523 47.35 47.52 47.00 47.18 905810
20140527 47.37 47.87 47.24 47.58 740115
20140528 47.63 47.85 47.28 47.79 875266
20140529 47.87 48.18 47.69 48.17 704769
20140530 49.00 49.83 48.92 49.63 2229742
20140602 49.79 49.79 48.94 49.23 932934
20140603 49.22 49.22 48.62 48.72 1158762
20140604 48.65 48.94 48.51 48.79 630816
20140605 48.88 49.11 48.36 48.91 666932
20140606 49.04 49.31 48.91 49.05 464235
20140609 48.96 49.63 48.92 49.36 739976
20140610 49.33 49.54 49.14 49.46 695643
20140611 49.21 49.23 48.73 48.98 634468
20140612 48.85 49.13 48.66 48.77 600990
20140613 48.80 49.19 48.66 49.03 626352
20140616 49.03 49.85 49.03 49.49 852890
20140617 49.46 50.09 49.27 49.89 642889
20140618 49.84 50.17 49.52 50.14 466163
20140619 50.19 50.51 49.94 50.26 640961
20140620 50.40 50.68 50.29 50.66 660541
20140623 50.59 50.80 49.88 50.19 695744
20140624 50.15 50.76 49.95 50.24 735513
20140625 50.12 50.27 49.62 50.10 767672
20140626 50.17 50.69 49.81 50.68 862934
20140627 50.57 50.87 50.32 50.74 659932
20140630 50.78 50.82 50.19 50.52 631526
20140701 50.69 50.94 50.30 50.65 474076
20140702 50.48 50.65 50.10 50.27 437148
20140703 50.59 51.08 50.42 50.75 462815
20140707 50.65 50.75 50.06 50.14 448206
20140708 49.93 50.37 49.80 50.35 644613
20140709 50.59 50.73 49.97 50.16 623918
20140710 49.78 50.22 49.48 50.12 773252
20140711 50.00 50.19 49.66 49.77 577758
20140714 50.07 50.36 50.00 50.25 423047
20140715 50.25 50.87 50.06 50.16 440699
20140716 50.41 50.54 49.99 50.31 452366
20140717 50.02 50.40 49.85 49.96 877441
20140718 50.16 50.36 49.96 50.25 444757
20140721 49.90 49.96 49.67 49.91 365727
20140722 50.21 50.45 49.77 49.80 564366
20140723 49.81 50.21 49.77 49.88 704976
20140724 49.91 50.45 49.91 50.17 1232618
20140725 50.29 50.43 48.28 48.54 1633142
20140728 48.32 48.51 47.66 48.25 1198632
20140729 47.93 48.03 47.28 47.34 1110370
20140730 47.41 47.49 46.72 47.17 807238
20140731 46.89 46.89 46.43 46.54 1103269
20140801 46.48 46.76 46.26 46.63 793339
20140804 46.79 47.13 46.52 47.05 756208
20140805 46.77 47.01 46.33 46.68 509685
20140806 46.49 46.95 46.49 46.54 518612
20140807 46.72 46.81 46.10 46.47 719483
20140808 46.42 46.93 46.21 46.89 658208
20140811 47.18 47.28 46.92 47.08 311857
20140812 46.96 47.22 46.80 47.15 397380
20140813 47.39 47.49 47.16 47.29 427510
20140814 47.28 47.60 47.28 47.36 559700
20140815 47.58 47.67 46.90 47.20 722527
20140818 47.45 47.72 47.35 47.69 683773
20140819 47.61 48.46 47.60 48.40 1043008
20140820 48.16 48.32 47.85 48.09 477221
20140821 47.95 48.04 47.59 47.84 437148
20140822 47.74 47.74 47.31 47.31 484728
20140825 47.58 47.79 47.41 47.48 610831
20140826 47.50 47.60 47.29 47.33 422641
20140827 47.47 47.60 47.12 47.22 652425
20140828 47.08 47.47 47.00 47.42 346959
20140829 47.50 47.89 47.26 47.79 841046
20140902 47.73 48.09 47.66 47.81 885258
20140903 47.93 48.27 47.77 48.10 833392
20140904 48.12 48.50 48.12 48.33 692093
20140905 48.26 48.55 48.11 48.53 619278
20140908 48.42 48.81 48.30 48.42 375958
20140909 48.31 48.46 48.05 48.15 450988
20140910 48.05 48.12 47.79 47.97 476770
20140911 47.93 48.47 47.68 48.37 524105
20140912 48.40 48.51 47.75 47.92 559757
20140915 47.82 48.18 47.59 48.09 546967
20140916 48.19 48.29 47.85 47.86 782331
20140917 47.68 48.14 47.05 47.36 932694
20140918 47.41 47.63 47.27 47.57 892812
20140919 47.56 47.90 46.99 47.45 1168360
20140922 47.40 47.64 47.03 47.38 1109544
20140923 46.92 47.06 46.22 46.46 2022095
20140924 46.39 46.69 46.10 46.63 1141772
20140925 46.42 46.61 45.79 45.85 1105515
20140926 46.00 46.17 45.73 46.08 917385
20140929 44.54 45.42 44.33 45.13 1864380
20140930 45.01 45.29 44.14 44.33 1856625
20141001 44.20 44.68 43.42 43.65 2365623
20141002 43.49 43.79 42.95 43.45 935715
20141003 43.68 44.01 43.53 43.61 961195
20141006 43.82 44.13 43.41 43.76 940448
20141007 43.74 43.74 42.65 42.65 839031
20141008 42.79 43.29 42.33 43.26 1040052
20141009 43.15 43.17 42.34 42.34 1307846
20141010 42.30 42.62 41.66 41.66 957469
20141013 41.67 42.09 40.97 40.99 1020917
20141014 41.34 42.00 41.06 41.54 1256583
20141015 41.06 41.76 40.29 41.48 1795191
20141016 40.99 42.32 40.95 42.26 1104810
20141017 42.52 43.10 42.43 42.83 1144491
20141020 42.51 43.15 42.37 43.12 1147411
20141021 43.24 44.35 43.23 44.33 898250
20141022 44.42 44.64 43.73 43.75 1225967
20141023 44.14 44.19 43.67 43.87 1324161
20141024 45.75 46.59 45.16 46.04 2382039
20141027 45.44 45.54 44.67 44.93 1298681
20141028 45.02 45.67 44.79 45.66 733385
20141029 45.76 45.76 44.77 45.08 1283373
20141030 45.02 46.11 44.92 45.68 729155
20141031 46.10 46.54 45.83 46.52 859778
20141103 46.60 46.78 46.06 46.23 887272
20141104 46.13 46.58 45.99 46.28 527328
20141105 46.46 46.66 46.10 46.60 725730
20141106 46.62 47.19 46.52 47.04 644355
20141107 47.09 47.56 46.86 47.40 598128
20141110 47.36 47.81 47.34 47.70 448168
20141111 47.66 48.02 47.40 47.62 480195
20141112 47.50 47.88 47.44 47.76 365786
20141113 47.89 48.18 47.59 47.75 608099
20141114 47.66 47.79 47.08 47.20 769943
20141117 47.24 47.58 47.09 47.44 539313
20141118 47.60 48.04 47.39 47.63 566404
20141119 47.55 47.72 47.27 47.60 563383
20141120 47.22 47.60 47.07 47.53 516149
20141121 48.11 48.38 47.73 47.93 715861
20141124 47.98 49.05 47.98 48.80 1054756
20141125 48.77 48.99 48.42 48.70 1096753
20141126 48.72 48.86 48.31 48.84 452096
20141128 48.83 49.27 48.69 49.16 496812
20141201 48.91 49.16 48.57 49.13 855600
20141202 49.10 50.00 49.10 49.92 1157500
20141203 49.90 50.92 49.56 50.34 1702300
20141204 50.06 50.46 49.24 49.62 1115000
20141205 49.61 50.01 49.47 49.84 1077200
20141208 49.73 50.09 49.27 49.40 625500
20141209 49.00 49.81 48.90 49.74 975700
20141210 49.66 50.17 49.63 49.82 1084300
20141211 49.92 50.85 49.92 50.22 1007700
20141212 50.48 50.85 50.11 50.13 1165000
20141215 50.36 50.70 50.11 50.52 958900
20141216 50.43 51.06 50.10 50.13 1243000
20141217 50.12 50.44 49.69 50.21 1272300
20141218 50.74 51.09 50.30 51.08 1409000
20141219 51.33 52.04 51.18 51.97 1210300
20141222 52.02 52.47 51.54 51.84 569600
20141223 52.02 52.42 51.89 52.23 509200
20141224 52.20 52.45 51.99 52.15 237000
20141226 52.22 52.83 52.21 52.62 265300
20141229 52.51 52.90 52.29 52.67 396900
20141230 52.44 52.74 52.44 52.64 496800
20141231 52.67 52.92 51.85 51.88 391500