20000103 29.05 29.05 26.86 28.64 1282077
20000104 28.50 28.88 26.99 27.48 1596804
20000105 27.61 28.30 27.27 27.78 1893285
20000106 27.44 28.50 27.34 27.94 2220054
20000107 27.92 29.66 27.68 29.34 1879054
20000110 29.60 30.42 29.39 30.01 1705544
20000111 29.70 29.70 28.06 28.26 2262382
20000112 28.09 28.16 27.48 27.48 2835823
20000113 27.40 29.81 27.40 29.77 1739115
20000114 29.87 30.49 29.32 29.90 1867560
20000118 29.49 30.49 29.25 30.32 1698611
20000119 30.42 30.42 28.26 28.50 1261825
20000120 28.74 28.84 27.95 28.09 2248516
20000121 27.82 27.95 26.79 26.99 2802982
20000124 26.96 27.27 26.86 26.89 1946926
20000125 26.69 26.69 24.64 25.90 4229925
20000126 25.90 26.65 25.79 26.14 1815562
20000127 26.17 26.72 25.76 26.07 1447195
20000128 25.73 26.31 24.46 24.60 3758656
20000131 24.87 25.83 24.77 25.67 2590792
20000201 25.81 25.96 25.20 25.49 1381695
20000202 25.76 26.45 25.36 26.41 2254936
20000203 26.28 27.27 25.90 26.79 1828626
20000204 26.69 27.65 26.55 27.17 1467553
20000207 27.17 27.31 24.76 24.97 2164258
20000208 25.66 25.73 22.56 24.00 4692316
20000209 23.94 23.97 22.84 23.42 8229633
20000210 23.18 23.18 21.87 22.15 5619440
20000211 22.18 22.22 21.19 21.36 5129529
20000214 21.57 22.42 21.05 21.92 3725759
20000215 21.46 22.70 21.15 22.42 3147170
20000216 22.22 22.29 21.60 21.70 1588577
20000217 22.01 22.39 21.60 22.32 1632734
20000218 22.56 22.60 20.36 20.57 3375044
20000222 20.26 20.33 19.12 20.05 5957071
20000223 20.02 20.64 19.67 20.02 2888404
20000224 20.29 21.05 19.81 21.02 2869323
20000225 20.98 22.50 20.94 21.14 2677429
20000228 20.64 21.91 19.92 21.29 2451191
20000229 21.29 22.22 20.88 21.98 1819722
20000301 22.08 22.80 20.85 22.42 1982722
20000302 22.22 23.11 22.01 22.32 1530790
20000303 22.84 23.53 22.35 22.70 2036329
20000306 22.51 22.64 22.15 22.32 1800823
20000307 22.29 22.46 21.94 22.01 2388862
20000308 22.29 22.29 20.89 22.03 1498808
20000309 21.92 22.70 21.67 22.49 1763026
20000310 22.29 23.62 22.19 22.86 1548356
20000313 22.08 22.91 21.15 22.19 1319392
20000314 22.19 23.21 21.72 21.78 1067531
20000315 22.29 25.80 21.26 24.66 2502496
20000316 24.40 31.27 24.35 29.92 5665233
20000317 28.68 29.51 27.75 28.16 2597958
20000320 27.65 27.65 25.59 26.46 1517828
20000321 26.62 29.10 26.62 28.94 1603599
20000322 28.89 29.10 27.97 28.79 1535152
20000323 28.32 29.46 27.86 28.94 919976
20000324 29.30 30.44 29.30 30.39 1596088
20000327 30.34 30.64 29.51 30.08 799558
20000328 30.03 30.23 29.40 29.77 801739
20000329 29.25 29.92 28.27 28.73 1118412
20000330 28.58 30.39 28.53 29.77 2027849
20000331 29.72 32.70 28.68 32.35 2509643
20000403 31.68 33.02 31.42 32.24 1185648
20000404 32.19 34.05 31.57 33.33 2777980
20000405 32.76 33.74 31.21 31.64 834206
20000406 31.62 31.73 30.49 31.05 879877
20000407 30.86 32.14 30.49 32.14 686287
20000410 32.45 32.45 30.64 30.64 850803
20000411 30.54 32.14 30.13 31.16 1121804
20000412 30.75 31.73 30.54 31.27 1386022
20000413 31.37 31.73 29.92 31.57 1372211
20000414 31.21 31.47 27.60 27.86 1774534
20000417 27.24 33.02 27.24 32.92 1971395
20000418 32.19 32.51 30.91 31.05 1904887
20000419 30.86 30.91 29.30 29.92 1057355
20000420 29.97 31.52 29.97 31.27 1086066
20000424 30.75 32.45 30.54 32.09 1083401
20000425 31.88 35.18 31.88 34.77 1828565
20000426 34.72 34.72 30.54 31.05 1415702
20000427 30.59 33.84 30.34 33.02 1272509
20000428 32.66 32.92 30.95 32.70 1024525
20000501 32.70 33.12 31.68 32.81 739834
20000502 32.27 32.81 30.75 30.91 1010835
20000503 30.75 30.95 29.35 30.59 908225
20000504 30.95 31.57 30.34 31.47 917917
20000505 31.42 33.02 30.95 32.56 763699
20000508 32.09 33.38 30.91 31.99 967102
20000509 32.40 33.38 30.95 32.81 744679
20000510 32.35 34.09 32.19 32.45 969283
20000511 32.61 33.07 31.73 32.76 1049481
20000512 32.76 33.18 32.24 33.07 646552
20000515 32.70 34.46 32.70 33.94 864371
20000516 34.26 37.05 34.05 37.05 1708995
20000517 36.27 36.42 34.62 34.77 803435
20000518 34.88 35.49 33.12 33.22 499966
20000519 32.35 34.57 32.35 33.38 716695
20000522 33.43 34.62 32.35 34.10 795924
20000523 34.46 35.49 32.40 32.45 647400
20000524 32.51 36.53 31.99 35.18 1525339
20000525 34.77 35.81 33.33 33.64 876122
20000526 34.36 35.29 32.86 34.67 778479
20000530 34.88 37.30 34.83 37.30 1306793
20000531 36.06 39.11 36.01 36.32 1636187
20000601 36.42 39.00 36.01 38.70 1086066
20000602 39.05 40.03 39.00 39.72 2326956
20000605 39.72 40.35 37.20 38.64 1160450
20000606 38.38 38.54 37.24 37.46 754492
20000607 37.51 37.66 36.11 36.99 962862
20000608 36.96 37.10 33.69 33.84 1275416
20000609 34.33 35.49 33.84 35.08 816276
20000612 35.59 35.81 33.69 33.94 604757
20000613 33.46 35.08 33.02 34.67 994965
20000614 34.98 36.01 33.12 33.43 1432663
20000615 33.64 33.89 32.61 33.59 1480273
20000616 35.08 35.96 33.94 34.51 1603841
20000619 33.87 36.48 33.43 35.45 604999
20000620 35.29 35.91 34.00 35.70 657697
20000621 35.52 35.70 34.57 34.93 635891
20000622 34.93 34.93 33.02 33.12 748435
20000623 33.02 33.18 31.88 32.51 1084976
20000626 32.51 33.48 32.29 33.22 780417
20000627 33.20 33.64 31.47 31.57 1036033
20000628 32.29 32.61 31.21 32.14 990362
20000629 32.14 32.51 31.00 31.52 647036
20000630 31.52 32.97 29.72 30.29 1501231
20000703 30.86 34.51 30.86 33.38 793501
20000705 33.27 35.29 32.92 34.00 1311396
20000706 34.31 36.68 34.28 36.16 1375967
20000707 36.32 39.57 36.32 37.87 1512619
20000710 37.76 39.72 37.66 38.85 2475117
20000711 38.48 38.54 37.10 37.35 2124402
20000712 37.10 39.00 36.94 39.00 1052267
20000713 38.90 39.26 38.07 38.33 742499
20000714 38.48 39.37 38.38 38.95 725902
20000717 39.05 39.31 38.34 39.16 667025
20000718 39.21 39.21 38.59 38.64 748193
20000719 38.59 38.80 38.43 38.59 1662112
20000720 38.43 39.21 38.43 39.16 1208423
20000721 39.16 39.52 37.24 37.35 773996
20000724 33.59 36.32 33.43 35.08 2877440
20000725 34.88 35.65 34.67 35.59 1240648
20000726 35.13 35.18 34.16 34.51 1202850
20000727 34.57 34.80 33.12 34.41 1281595
20000728 34.36 34.46 32.61 33.43 942509
20000731 33.53 34.98 33.02 34.83 822091
20000801 34.83 34.83 34.07 34.31 733897
20000802 34.31 36.99 34.31 36.16 962498
20000803 35.65 36.68 34.72 36.32 897322
20000804 36.68 36.94 34.93 35.08 715968
20000807 35.34 36.01 34.67 35.65 647158
20000808 36.06 36.11 35.18 35.34 510990
20000809 35.57 35.59 33.69 34.51 494999
20000810 34.46 35.17 34.16 34.16 460473
20000811 34.16 35.54 33.75 34.77 557147
20000814 34.57 35.54 34.21 35.49 408623
20000815 35.59 36.68 34.51 36.58 642069
20000816 36.68 37.15 34.16 34.41 653820
20000817 34.41 36.83 34.26 36.42 796045
20000818 35.91 36.42 34.51 34.88 646067
20000821 34.93 35.13 33.53 34.41 953534
20000822 34.31 35.59 34.31 34.58 388876
20000823 34.41 34.77 33.59 34.31 524074
20000824 34.00 34.88 33.64 34.83 455627
20000825 34.88 35.49 34.77 35.18 337874
20000828 35.29 35.54 34.36 34.48 566475
20000829 34.26 34.31 33.27 33.84 957410
20000830 33.84 34.41 33.64 34.36 624503
20000831 33.92 34.51 33.48 34.31 595550
20000901 34.62 34.88 34.21 34.72 796772
20000905 34.67 35.18 34.62 34.67 888358
20000906 34.62 35.29 34.41 35.03 1357311
20000907 35.13 35.70 34.93 35.54 648490
20000908 35.08 37.15 35.08 36.27 1265604
20000911 35.96 36.42 34.98 35.13 617598
20000912 35.18 36.49 34.77 34.83 512808
20000913 35.13 37.72 35.13 35.49 1084613
20000914 35.18 36.16 33.84 34.98 1018831
20000915 34.83 37.24 34.05 34.05 2213201
20000918 34.57 34.57 33.02 33.22 706761
20000919 33.36 33.38 32.29 32.97 1183225
20000920 32.76 33.07 31.78 32.86 1562167
20000921 33.02 33.84 32.70 33.43 1094183
20000922 32.97 34.05 32.09 33.69 479250
20000925 34.16 34.21 32.70 33.12 894657
20000926 32.86 33.33 32.40 32.81 1282685
20000927 32.81 33.69 32.61 32.92 889811
20000928 33.02 36.42 32.97 36.11 1764116
20000929 36.11 37.20 35.08 35.96 1589061
20001002 36.01 36.11 34.46 35.08 895263
20001003 35.65 35.75 33.84 33.89 1288137
20001004 34.12 35.24 33.94 34.98 937906
20001005 34.98 35.86 34.51 35.40 1143610
20001006 35.40 35.81 34.21 34.67 585131
20001009 34.77 35.91 34.16 34.31 662180
20001010 34.57 35.81 34.57 34.98 673688
20001011 34.31 36.11 34.26 35.18 993390
20001012 34.36 35.86 34.00 34.00 1101452
20001013 33.89 35.40 33.74 35.18 860131
20001016 34.41 36.01 33.74 35.29 904591
20001017 36.23 36.37 33.84 34.67 1182135
20001018 34.26 35.13 33.53 34.57 1461616
20001019 35.08 36.01 33.94 35.86 1052752
20001020 36.01 36.01 34.62 35.03 597851
20001023 34.93 35.03 34.05 34.31 696948
20001024 35.08 35.81 34.16 34.26 689801
20001025 34.88 36.32 34.46 34.83 968071
20001026 34.88 36.27 34.26 35.18 1117201
20001027 35.35 36.22 34.51 35.75 1268753
20001030 35.31 37.24 35.18 37.12 994238
20001031 37.20 39.26 36.53 38.28 1520008
20001101 37.97 38.23 37.15 37.51 1143368
20001102 37.97 39.11 37.97 38.95 1299282
20001103 38.80 39.83 37.97 38.38 1068379
20001106 38.70 39.94 38.64 39.47 1210240
20001107 39.62 40.50 39.31 39.94 1044756
20001108 40.19 41.07 40.13 40.50 1445020
20001109 40.08 40.70 38.90 40.19 2133730
20001110 40.24 40.55 39.05 39.26 1312850
20001113 38.70 40.03 37.97 38.80 993512
20001114 38.75 39.52 38.07 38.75 1527883
20001115 38.85 38.90 37.81 38.64 1591726
20001116 38.72 39.78 38.48 38.85 1683554
20001117 38.78 40.50 37.97 39.88 939481
20001120 39.78 40.86 39.72 40.03 580891
20001121 40.96 41.12 39.94 40.96 1015075
20001122 40.88 42.67 40.65 42.10 1399832
20001124 42.35 42.82 41.59 42.60 608633
20001127 42.61 43.54 42.51 43.18 1289106
20001128 41.94 42.87 39.62 41.30 2386802
20001129 41.74 43.13 40.86 42.99 1481000
20001130 42.90 43.67 42.00 42.05 2235613
20001201 42.38 42.41 41.02 41.17 1592332
20001204 39.05 40.65 38.59 40.40 2898398
20001205 40.35 41.59 39.52 41.22 1482211
20001206 41.40 41.48 39.42 39.67 1351374
20001207 39.34 40.03 38.59 39.99 1213027
20001208 39.83 40.03 38.64 39.62 2462639
20001211 39.21 39.31 37.92 38.38 2779434
20001212 38.59 38.59 36.94 37.24 2208234
20001213 37.51 38.43 37.05 37.35 1934325
20001214 37.58 38.48 37.20 37.40 1506319
20001215 37.05 40.03 37.05 38.75 4264068
20001218 39.08 40.03 38.70 39.11 1467310
20001219 38.82 41.48 38.38 39.47 2558101
20001220 38.28 39.52 37.72 38.48 1893136
20001221 39.62 42.15 39.47 41.59 2307816
20001222 41.69 42.92 41.43 42.51 2392859
20001226 42.41 44.57 42.41 44.21 1665867
20001227 44.11 44.57 43.59 44.01 999205
20001228 43.88 44.53 43.34 43.70 1060868
20001229 43.49 44.42 43.44 43.91 2222893
20010102 43.96 43.96 41.07 41.59 1820448
20010103 41.74 42.82 40.96 41.32 2169831
20010104 40.91 41.64 40.45 41.07 1952012
20010105 40.96 41.02 39.21 39.26 2250272
20010108 39.37 40.55 38.80 39.62 1422123
20010109 40.03 41.12 39.00 41.07 1381540
20010110 40.86 40.91 38.80 40.03 1444535
20010111 40.03 40.35 37.51 38.48 1592574
20010112 37.76 37.76 35.86 36.68 2765623
20010116 36.83 37.56 36.22 37.15 1139007
20010117 37.56 38.95 37.05 38.02 1834622
20010118 38.13 38.18 37.56 38.13 1286562
20010119 38.37 39.05 37.10 38.64 1287773
20010122 38.48 39.31 37.15 37.81 738622
20010123 37.81 39.37 37.46 39.31 891144
20010124 39.00 39.05 37.56 38.18 911739
20010125 38.70 40.60 38.18 39.37 982730
20010126 39.88 40.45 38.70 40.03 751706
20010129 39.83 40.96 39.31 40.86 646673
20010130 40.13 40.45 38.70 39.16 1149425
20010131 39.39 39.60 38.05 38.72 1338475
20010201 38.50 38.72 36.95 37.68 1514648
20010202 37.34 38.56 36.49 36.49 1025200
20010205 37.00 38.12 36.65 37.73 863859
20010206 37.73 39.23 37.68 37.83 921498
20010207 38.10 39.18 38.05 38.77 1103338
20010208 39.34 40.17 38.77 38.88 767634
20010209 38.82 40.59 38.72 39.71 1129746
20010212 39.76 40.69 39.23 39.81 964788
20010213 40.01 40.22 38.15 38.25 1107558
20010214 38.40 38.77 37.32 38.61 867839
20010215 39.13 39.71 37.73 38.25 798021
20010216 37.53 38.88 37.11 37.15 778004
20010220 37.63 38.10 37.22 37.32 1059928
20010221 37.68 38.98 37.11 37.42 1027491
20010222 38.05 38.77 36.80 37.16 1690579
20010223 37.27 37.37 35.15 35.98 1613526
20010226 36.28 38.15 35.87 38.10 1159289
20010227 37.94 38.10 35.04 35.45 1967800
20010228 33.95 34.10 29.44 29.87 53325220
20010301 29.76 32.29 29.70 30.78 8183511
20010302 30.84 31.01 30.06 30.43 2618227
20010305 30.06 30.37 29.34 30.22 1930178
20010306 30.19 31.72 29.85 31.10 1815744
20010307 31.10 31.10 30.58 30.89 1276616
20010308 31.24 31.72 30.58 30.73 1657660
20010309 30.48 30.94 29.81 30.68 1585913
20010312 29.39 30.58 29.08 29.54 2272153
20010313 29.90 30.27 28.82 29.08 2534060
20010314 28.66 29.03 27.99 28.20 2421917
20010315 29.21 30.37 28.25 29.54 2180991
20010316 29.28 30.84 29.18 29.90 3474128
20010319 30.01 32.14 29.95 31.56 1946939
20010320 31.61 31.93 29.34 29.34 1215722
20010321 29.39 31.31 29.08 30.89 2347879
20010322 30.84 32.03 30.58 31.98 2416853
20010323 32.50 33.59 32.44 32.86 2937773
20010326 33.30 34.00 32.92 33.16 3244778
20010327 33.38 33.38 32.55 32.88 1343058
20010328 32.74 33.27 32.01 32.59 1101167
20010329 32.44 33.16 31.55 32.14 1236582
20010330 32.39 33.01 31.91 32.69 1273602
20010402 32.73 32.95 31.30 31.91 1399008
20010403 31.86 31.87 30.27 30.31 1271310
20010404 30.53 31.27 30.15 30.93 1491737
20010405 31.03 31.85 30.42 31.85 1372239
20010406 31.31 31.68 30.28 31.35 1501745
20010409 31.35 32.01 31.08 31.40 1034726
20010410 31.70 33.53 31.70 32.82 2485706
20010411 32.67 33.35 32.06 33.34 1703722
20010412 32.96 33.73 32.34 33.42 836246
20010416 33.38 33.93 32.17 32.63 1044614
20010417 32.34 33.71 32.17 33.65 1301818
20010418 33.22 37.19 33.17 36.00 2944767
20010419 35.70 35.84 35.00 35.51 2340041
20010420 34.71 34.82 33.34 34.47 2227175
20010423 34.57 35.05 34.13 34.63 1273481
20010424 34.93 35.45 33.91 34.19 998913
20010425 34.20 35.13 33.84 35.06 1069575
20010426 35.06 35.93 34.64 34.78 936330
20010427 35.34 35.87 34.91 35.86 812370
20010430 35.98 37.02 35.88 36.33 1337390
20010501 36.57 38.98 36.27 38.61 1586998
20010502 38.82 39.72 38.81 39.44 2463157
20010503 39.13 39.14 36.95 37.82 1743153
20010504 36.74 37.04 35.95 36.95 1799345
20010507 36.70 37.40 36.24 36.47 1349207
20010508 37.03 37.11 35.45 36.45 1073192
20010509 36.44 37.14 35.84 36.32 871577
20010510 36.29 36.53 35.72 36.31 847460
20010511 36.36 36.96 35.64 35.65 862171
20010514 36.04 36.74 35.74 36.41 617628
20010515 36.28 37.19 36.24 36.49 918845
20010516 36.29 38.56 36.04 38.51 1062219
20010517 38.37 39.31 38.31 39.19 1317373
20010518 39.08 39.22 38.64 39.02 900155
20010521 39.16 40.97 38.32 40.84 1219339
20010522 40.72 41.26 40.36 40.66 945012
20010523 40.55 40.59 39.74 39.89 736523
20010524 39.89 40.97 39.48 40.74 771613
20010525 40.95 41.15 39.83 40.06 587241
20010529 39.44 40.39 39.18 39.42 1160977
20010530 39.03 39.27 38.70 38.96 1624740
20010531 39.00 39.86 38.57 38.68 1338958
20010601 38.73 39.47 38.09 39.39 1248038
20010604 39.47 39.47 38.32 39.01 964908
20010605 39.06 39.94 38.72 39.83 781139
20010606 39.77 39.77 38.48 38.70 961773
20010607 38.73 39.28 38.48 39.01 861086
20010608 38.98 39.18 37.33 38.05 1315685
20010611 38.05 38.36 37.72 37.82 541540
20010612 37.63 38.77 37.40 38.59 821655
20010613 38.52 39.10 37.49 38.02 957311
20010614 37.66 38.55 37.19 37.23 1010971
20010615 37.02 38.09 37.00 37.70 1951642
20010618 37.90 38.73 37.53 37.77 980102
20010619 38.13 38.97 37.11 37.35 1101529
20010620 37.36 39.06 37.35 38.78 2280593
20010621 38.58 39.81 38.47 39.44 2962131
20010622 39.19 39.38 37.77 38.08 885323
20010625 38.35 38.52 37.48 38.19 949232
20010626 37.76 37.94 37.24 37.53 1225851
20010627 37.50 38.15 37.11 37.95 1607738
20010628 38.14 39.39 38.13 38.84 1785599
20010629 38.84 39.35 37.61 38.36 1064872
20010702 38.72 39.05 38.06 38.16 781742
20010703 38.27 39.38 37.57 38.37 671288
20010705 38.14 39.12 38.10 38.33 655129
20010706 38.13 38.13 36.07 36.17 1638969
20010709 36.18 36.90 35.85 36.46 1613767
20010710 37.32 39.47 37.28 39.08 4253096
20010711 39.32 39.56 38.40 39.02 1934157
20010712 39.08 40.34 38.81 40.15 1503313
20010713 40.39 40.80 39.72 40.38 1395873
20010716 40.30 41.24 40.27 40.48 862774
20010717 40.37 42.09 40.05 41.48 1626067
20010718 41.35 42.18 41.13 41.49 1332205
20010719 41.79 43.62 41.78 42.26 2019410
20010720 42.19 43.33 41.96 42.65 1596162
20010723 42.58 43.54 42.43 42.46 1334376
20010724 42.50 43.54 41.06 42.17 1349569
20010725 41.51 43.53 41.51 42.84 1228021
20010726 42.09 43.54 41.96 43.47 1335340
20010727 43.13 43.41 42.48 42.91 868803
20010730 42.87 43.07 41.26 41.87 1063787
20010731 41.42 41.91 41.09 41.61 1174120
20010801 41.43 41.95 40.90 41.84 1030385
20010802 41.85 42.44 41.13 41.97 637404
20010803 42.29 42.67 41.26 41.44 840225
20010806 41.27 41.51 40.76 40.84 787409
20010807 40.93 41.25 40.49 40.77 775713
20010808 40.48 41.13 39.18 39.27 1380559
20010809 39.59 39.81 38.91 39.35 982152
20010810 39.56 39.95 38.66 39.47 1059687
20010813 39.60 39.93 39.05 39.93 761605
20010814 39.88 40.47 39.47 39.57 1219701
20010815 39.43 39.97 38.69 38.76 1364401
20010816 38.57 39.27 38.28 39.14 1581692
20010817 38.36 38.50 37.82 37.82 1147833
20010820 38.11 39.68 37.91 39.62 1266969
20010821 39.60 40.80 38.89 40.19 1872780
20010822 40.11 40.64 39.50 40.64 1335823
20010823 40.26 40.90 39.43 39.53 840466
20010824 39.77 40.73 39.39 40.40 1064872
20010827 40.63 40.83 40.21 40.35 870974
20010828 40.70 40.71 38.72 38.97 1437233
20010829 38.98 39.31 37.90 38.12 994089
20010830 38.17 39.05 38.06 38.94 1128781
20010831 38.60 39.60 38.31 38.61 882067
20010904 38.50 40.26 38.31 38.53 1319544
20010905 38.84 39.07 37.77 38.36 1471841
20010906 38.14 39.13 37.58 37.73 1255876
20010907 37.65 38.21 36.32 37.68 2422038
20010910 37.61 37.68 36.45 37.10 2679363
20010917 36.32 37.15 34.04 34.05 2485223
20010918 34.13 34.42 33.34 34.15 2271911
20010919 34.00 35.00 31.10 33.17 4299521
20010920 32.91 33.84 32.03 32.22 2341970
20010921 31.51 33.70 30.89 31.45 3112980
20010924 32.38 33.56 32.38 33.09 1313515
20010925 32.61 33.75 31.95 32.68 1236582
20010926 33.11 33.25 31.93 32.62 1489446
20010927 32.67 33.22 32.21 33.06 1494028
20010928 33.50 33.96 33.08 33.42 1970212
20011001 33.25 33.26 31.61 32.42 1662242
20011002 32.47 32.76 31.61 32.33 1901479
20011003 31.85 34.37 31.41 33.66 3441088
20011004 33.65 34.66 33.19 33.89 2185815
20011005 33.45 34.08 32.49 33.16 1591098
20011008 32.96 33.08 31.89 32.38 1115758
20011009 32.37 32.41 31.51 31.89 927286
20011010 31.93 33.20 31.93 32.91 1498610
20011011 33.21 34.27 33.17 34.26 2079943
20011012 34.13 34.14 32.06 33.31 1549255
20011015 33.27 34.46 33.12 34.32 1148315
20011016 34.83 35.04 34.35 34.71 813094
20011017 35.23 35.36 33.64 33.67 1970815
20011018 33.62 34.25 33.01 33.93 796815
20011019 33.84 34.15 32.90 34.08 572530
20011022 33.79 35.04 33.26 34.77 945253
20011023 35.15 35.56 33.91 34.41 662967
20011024 34.83 35.95 34.15 34.73 935606
20011025 34.43 36.07 33.70 35.95 967561
20011026 35.70 36.41 35.34 35.92 949835
20011029 35.54 35.75 34.18 34.24 921378
20011030 33.94 34.21 33.13 33.52 779330
20011031 33.65 34.58 33.30 33.52 902928
20011101 33.44 34.00 32.87 33.50 1695764
20011102 33.45 34.13 32.99 33.99 621848
20011105 34.31 35.65 34.30 35.36 943806
20011106 34.62 36.32 34.21 36.24 1136739
20011107 36.24 36.86 35.72 36.59 1194861
20011108 36.70 37.69 35.91 36.19 1442539
20011109 36.21 37.21 35.50 36.54 700228
20011112 36.24 36.90 34.84 36.29 865668
20011113 36.90 38.07 36.53 37.91 1203784
20011114 36.38 37.87 36.32 37.41 2522363
20011115 37.32 38.11 37.13 37.56 813938
20011116 37.81 37.99 36.68 37.11 1623173
20011119 37.24 37.44 36.41 36.99 919328
20011120 36.90 36.90 35.48 35.49 922101
20011121 35.69 35.87 35.23 35.59 828408
20011123 35.83 36.02 35.68 35.94 292415
20011126 35.85 36.20 35.56 36.09 993728
20011127 36.02 36.37 35.70 35.85 1460626
20011128 35.76 35.79 34.71 34.88 1082477
20011129 34.61 36.06 34.48 35.91 1089109
20011130 35.93 36.02 35.14 35.44 707824
20011203 35.49 35.66 33.97 34.63 923548
20011204 34.55 35.66 34.37 35.60 643192
20011205 35.78 38.15 35.67 37.82 1607618
20011206 37.90 39.31 37.62 38.73 2179424
20011207 38.94 39.15 37.94 38.61 768237
20011210 38.54 39.47 37.75 37.92 931989
20011211 37.89 40.30 37.70 39.33 1332085
20011212 39.34 39.85 38.97 39.61 848063
20011213 39.60 39.64 38.22 38.52 627516
20011214 38.36 39.39 38.02 38.90 699142
20011217 38.82 40.17 38.73 39.77 870974
20011218 39.85 41.47 39.85 41.38 1491496
20011219 41.17 41.97 40.81 41.12 1671406
20011220 40.82 40.98 39.77 40.14 1085371
20011221 40.22 41.00 39.52 40.30 2469065
20011224 40.19 40.68 40.06 40.39 355962
20011226 40.47 41.76 40.40 40.92 851922
20011227 41.09 41.13 40.39 40.76 925719
20011228 40.71 41.45 40.70 41.21 849630
20011231 41.17 41.17 39.77 39.81 870491
20020102 40.19 40.61 39.05 40.30 1171829
20020103 40.62 40.93 39.79 40.88 689013
20020104 40.82 41.13 39.83 40.90 452911
20020107 40.83 41.47 40.54 40.59 831061
20020108 40.84 41.59 40.68 41.42 846013
20020109 41.71 42.48 40.55 40.85 1163268
20020110 40.78 41.51 40.27 41.20 799950
20020111 41.34 41.54 40.30 40.63 832387
20020114 40.63 40.63 40.03 40.11 763654
20020115 40.43 40.71 39.68 40.37 878209
20020116 40.34 40.97 39.57 40.37 1190158
20020117 40.61 41.52 40.05 41.26 1254308
20020118 40.76 41.12 40.60 40.63 1304712
20020122 41.05 41.21 40.22 40.22 974555
20020123 40.45 40.97 39.91 40.65 807788
20020124 40.74 41.61 40.33 41.58 1451100
20020125 41.59 42.00 41.18 41.39 1718072
20020128 41.49 41.71 40.96 41.38 818279
20020129 41.50 41.80 40.42 40.93 1214757
20020130 41.04 41.86 40.59 41.22 1509824
20020131 40.88 41.86 40.88 41.48 1069454
20020201 41.47 41.56 40.72 41.37 914143
20020204 41.38 41.66 40.11 40.67 1293016
20020205 40.68 41.80 40.64 41.37 787409
20020206 41.47 41.61 40.42 40.77 962496
20020207 40.80 41.66 40.60 40.77 921619
20020208 40.50 41.22 39.90 41.22 1069575
20020211 41.08 41.55 40.87 41.47 518750
20020212 41.22 41.22 39.73 40.00 2253583
20020213 40.23 40.42 38.99 40.17 1787619
20020214 39.93 40.01 39.30 39.49 1571574
20020215 39.59 39.60 38.35 38.61 1650387
20020219 38.51 38.84 37.93 38.69 1537986
20020220 38.83 39.24 37.72 38.84 1102417
20020221 37.02 37.47 36.04 36.29 4546541
20020222 36.43 37.47 36.20 37.07 3121676
20020225 37.23 37.24 36.26 36.55 1695731
20020226 36.49 36.90 36.10 36.68 1266040
20020227 36.79 37.30 36.50 37.07 1456414
20020228 37.03 37.71 36.68 36.92 1206061
20020301 37.35 39.02 36.89 38.85 1428704
20020304 38.91 40.79 38.89 40.54 1693932
20020305 40.47 40.89 39.63 39.90 1408071
20020306 39.76 41.76 39.72 41.47 1481245
20020307 41.48 41.66 38.91 39.46 1342454
20020308 40.66 41.26 40.19 40.68 1340534
20020311 40.56 41.31 40.00 40.92 1101457
20020312 40.64 40.67 39.52 40.18 1056353
20020313 39.93 40.01 38.76 38.89 1246127
20020314 38.96 39.73 37.97 39.22 1341974
20020315 39.61 41.06 39.26 40.91 1425225
20020318 40.69 41.51 40.26 41.01 1363686
20020319 41.17 42.51 41.16 41.89 1824806
20020320 41.84 42.35 41.18 41.31 1007170
20020321 41.14 41.18 40.52 40.97 887692
20020322 40.86 41.85 40.38 41.33 728027
20020325 41.32 41.33 40.21 40.28 844627
20020326 40.23 41.94 40.21 41.26 907965
20020327 41.06 41.77 40.53 41.29 898128
20020328 41.31 41.79 40.59 41.56 682443
20020401 41.10 41.67 39.73 41.47 954029
20020402 41.39 41.68 40.72 41.06 950190
20020403 41.35 41.64 40.31 40.77 937714
20020404 40.94 41.54 40.29 41.15 891770
20020405 41.07 41.56 40.29 40.80 841268
20020408 40.84 42.01 40.66 41.75 899208
20020409 41.77 42.30 40.89 41.01 1141523
20020410 41.25 42.51 41.01 41.76 1564736
20020411 41.67 42.06 40.86 41.14 968184
20020412 41.39 42.45 40.64 41.68 846546
20020415 41.72 42.49 41.15 41.92 804920
20020416 42.15 43.22 42.01 42.84 1010289
20020417 42.88 43.35 42.53 42.80 1165635
20020418 42.76 43.27 41.42 42.96 1487483
20020419 42.82 43.43 42.75 43.11 1018806
20020422 43.31 43.32 41.89 42.85 889011
20020423 42.71 43.22 42.23 42.64 926198
20020424 42.94 43.22 42.62 42.67 735105
20020425 42.76 43.56 42.75 43.42 949230
20020426 43.52 43.57 41.99 42.07 926438
20020429 42.16 42.64 41.41 41.91 938914
20020430 42.14 43.56 41.94 43.16 1403033
20020501 43.47 43.50 41.61 43.11 1754630
20020502 43.22 44.02 42.97 43.65 1258603
20020503 43.77 43.82 42.46 43.18 1601804
20020506 43.15 43.68 42.23 42.47 1239889
20020507 42.93 44.85 42.92 44.39 2334989
20020508 44.61 46.26 44.46 45.87 2958052
20020509 45.84 46.56 45.65 45.94 1685654
20020510 46.02 46.24 44.72 44.80 1575413
20020513 44.94 46.02 44.68 45.71 1589448
20020514 45.89 47.20 45.88 46.92 1528269
20020515 46.79 46.89 46.11 46.43 2291204
20020516 46.43 46.43 45.63 45.99 1689253
20020517 45.73 45.84 44.55 45.52 1839801
20020520 45.43 45.72 44.34 44.97 738823
20020521 45.14 46.01 44.66 44.85 1758589
20020522 44.86 44.93 43.77 44.77 1630474
20020523 44.90 45.78 43.94 45.29 1818208
20020524 45.35 45.53 44.32 44.63 651254
20020528 44.99 45.27 43.93 44.85 1383959
20020529 44.77 44.78 43.39 43.63 1512315
20020530 43.57 44.47 42.79 43.05 2092193
20020531 43.34 44.14 42.79 43.52 1527069
20020603 43.73 43.73 42.22 42.38 1488323
20020604 42.29 42.60 41.43 42.24 1982911
20020605 42.49 43.55 42.36 43.01 1603483
20020606 42.96 43.13 41.57 42.07 1218177
20020607 41.84 42.68 41.84 42.01 1431823
20020610 42.20 42.64 41.91 42.19 1104696
20020611 42.51 42.71 40.90 41.16 1337895
20020612 41.23 42.04 39.81 41.52 1893542
20020613 41.34 41.35 39.96 40.18 1657704
20020614 40.28 41.05 38.61 40.46 2160449
20020617 41.11 41.62 40.58 41.07 1240609
20020618 40.30 40.76 39.93 40.22 1707487
20020619 40.35 40.60 39.42 39.65 1634912
20020620 39.71 40.81 39.15 39.28 1259203
20020621 38.53 39.84 38.53 39.03 1758469
20020624 39.31 40.89 39.30 40.08 1790858
20020625 40.35 41.28 39.15 39.67 1776223
20020626 39.37 39.93 38.51 39.56 2240462
20020627 39.96 40.78 38.86 40.74 2062324
20020628 40.64 41.74 40.58 41.21 1920893
20020701 41.11 41.75 39.75 39.76 1170793
20020702 39.77 40.92 39.43 39.56 1654465
20020703 39.64 40.39 38.51 39.65 1648947
20020705 40.22 41.51 39.76 41.46 940233
20020708 41.01 41.68 40.37 40.64 1589568
20020709 41.10 41.99 40.25 40.49 1868111
20020710 40.54 41.32 39.00 39.01 1874949
20020711 39.02 40.10 36.55 38.66 4434619
20020712 40.01 40.01 37.64 37.98 2019858
20020715 37.67 39.24 36.80 39.04 2572866
20020716 39.11 39.18 36.03 36.85 2754243
20020717 37.66 38.05 36.55 37.64 2266733
20020718 37.53 38.71 36.45 36.84 1747913
20020719 36.63 36.78 35.50 35.82 1952442
20020722 35.77 36.05 34.24 34.72 2116425
20020723 34.61 35.50 33.94 33.94 2269012
20020724 33.90 35.22 33.47 35.05 3094925
20020725 34.76 35.41 33.58 34.70 2215870
20020726 34.85 35.77 34.23 35.75 1472728
20020729 35.80 37.85 35.55 37.60 1338855
20020730 37.32 37.51 36.05 36.75 1671379
20020731 36.75 36.76 35.74 36.58 1215058
20020801 36.53 36.67 35.28 35.73 1241449
20020802 35.72 35.88 34.25 34.76 1494561
20020805 34.73 35.44 33.47 33.65 1674378
20020806 33.75 35.65 33.56 34.89 2096512
20020807 35.27 35.64 33.55 34.76 2689226
20020808 34.84 36.43 34.02 36.20 1926891
20020809 36.16 36.41 35.14 35.74 1590168
20020812 35.41 35.84 34.70 35.57 1685175
20020813 35.56 36.01 34.22 34.34 2000305
20020814 34.42 37.51 33.95 37.46 2531720
20020815 37.35 37.94 36.52 37.20 2281367
20020816 37.02 37.57 36.18 37.30 1473448
20020819 37.10 38.42 37.03 38.31 1295550
20020820 38.00 38.41 37.10 38.02 1130127
20020821 38.31 39.06 37.71 38.38 1334536
20020822 38.35 38.97 37.43 38.76 1291231
20020823 38.66 39.00 37.35 37.64 1217697
20020826 37.84 38.71 37.14 38.63 1402793
20020827 38.53 38.88 37.32 37.65 1606962
20020828 37.65 37.92 35.92 36.23 1442619
20020829 36.20 37.10 35.75 36.79 1657344
20020830 36.67 37.67 36.35 36.69 1096179
20020903 36.33 36.34 35.01 35.56 1726560
20020904 35.79 36.42 35.39 36.21 1483045
20020905 35.81 35.82 34.30 34.62 1685534
20020906 34.85 36.43 34.60 35.81 1421866
20020909 35.81 36.40 34.64 36.00 1289552
20020910 35.98 36.46 35.58 36.37 1232212
20020911 36.38 37.49 36.10 36.26 1101217
20020912 36.17 36.19 35.15 35.37 930997
20020913 35.28 36.05 34.96 35.80 857102
20020916 35.76 35.85 34.39 35.01 1397035
20020917 35.05 35.82 34.35 34.49 1354330
20020918 34.35 35.52 34.34 35.17 1212299
20020919 34.20 34.87 33.55 33.60 3330763
20020920 33.93 34.84 33.51 34.69 2351423
20020923 34.55 35.29 34.18 34.93 1333097
20020924 34.90 35.10 33.83 34.35 2674471
20020925 34.47 35.38 34.22 35.29 1835002
20020926 35.30 36.73 35.29 36.56 1823367
20020927 36.46 37.31 35.55 35.56 1778502
20020930 35.55 35.70 34.47 34.95 2017819
20021001 35.01 35.64 34.26 35.60 2061964
20021002 35.55 35.85 34.35 34.58 1544823
20021003 34.60 35.57 34.25 34.82 1590168
20021004 35.18 35.56 34.29 34.64 1734597
20021007 34.65 35.35 34.20 34.50 1673779
20021008 34.90 36.26 34.66 35.11 2210472
20021009 34.99 35.22 32.64 33.01 3471714
20021010 33.02 35.28 32.64 34.92 2293363
20021011 35.06 37.00 34.89 36.34 1817848
20021014 36.32 37.10 35.94 37.01 1245887
20021015 37.78 38.66 37.42 38.52 2189479
20021016 38.19 39.32 37.65 38.10 1450176
20021017 39.10 40.35 38.83 39.72 2074199
20021018 39.18 40.47 39.16 40.14 1723681
20021021 40.10 41.61 39.89 41.51 2238182
20021022 41.24 41.31 40.43 41.23 2037972
20021023 40.98 42.13 40.73 42.13 2109107
20021024 41.93 41.97 40.28 40.64 1897741
20021025 40.56 41.85 40.44 41.81 1747433
20021028 41.79 41.84 39.90 40.30 1904098
20021029 40.37 41.05 39.10 39.97 2691985
20021030 39.96 40.34 39.15 39.69 2368937
20021031 40.01 40.59 39.17 39.41 1790018
20021101 39.22 40.66 38.26 40.26 2058485
20021104 40.84 40.98 39.60 39.86 1543384
20021105 39.63 40.62 39.62 40.62 1068589
20021106 40.61 41.20 39.94 41.06 1697530
20021107 40.89 40.89 40.21 40.56 1485444
20021108 40.43 41.53 39.94 40.06 1408431
20021111 40.06 40.31 38.76 38.86 1147881
20021112 39.04 40.01 38.61 38.96 1353130
20021113 38.84 39.96 38.30 39.40 2014100
20021114 39.56 41.16 39.56 41.16 1571454
20021115 41.21 41.31 40.17 41.07 1338975
20021118 41.08 41.49 40.37 40.44 1121011
20021119 40.19 41.14 39.70 40.33 2051287
20021120 40.37 41.51 40.03 41.12 1506677
20021121 41.26 42.69 41.25 42.59 2417520
20021122 42.16 42.80 41.98 42.66 1758709
20021125 42.64 42.75 41.37 42.08 1911416
20021126 42.05 42.06 40.72 40.83 1658064
20021127 41.16 43.14 41.15 42.97 2204114
20021129 43.04 43.05 41.62 42.07 768333
20021202 42.35 43.07 41.72 42.01 1775383
20021203 41.91 42.18 41.06 41.15 1593047
20021204 41.13 42.46 41.07 42.20 1745754
20021205 42.18 42.29 41.01 41.24 1410350
20021206 41.09 41.51 40.23 41.43 1640430
20021209 41.31 41.32 40.01 40.04 1571454
20021210 40.08 41.00 40.01 40.69 1439620
20021211 40.23 40.37 39.88 40.25 1329258
20021212 40.36 40.60 39.40 39.72 1652906
20021213 39.69 39.71 38.51 38.63 1459173
20021216 38.65 39.77 38.56 39.76 1502718
20021217 39.51 39.65 38.54 38.78 1589328
20021218 38.78 39.40 38.05 38.35 1695851
20021219 37.35 40.52 37.14 38.38 3108240
20021220 38.34 39.16 37.85 38.54 2981324
20021223 38.69 39.92 38.38 39.20 968424
20021224 39.09 39.14 38.76 38.96 490989
20021226 38.94 40.16 38.78 38.92 834310
20021227 38.81 39.08 37.86 38.05 912163
20021230 38.05 38.68 37.60 38.51 1255964
20021231 38.39 38.91 37.44 38.14 1596405
20030102 38.19 39.75 38.02 39.13 1446098
20030103 39.09 39.31 38.62 39.25 1367165
20030106 39.33 40.44 39.31 40.21 1371124
20030107 39.76 40.16 39.16 39.49 1520592
20030108 39.47 39.48 38.11 38.15 1316783
20030109 38.35 39.36 38.34 38.83 1235211
20030110 38.40 39.33 38.16 38.99 1408911
20030113 39.01 39.52 38.37 38.64 1672339
20030114 38.71 39.13 38.42 38.88 1385399
20030115 38.72 38.98 37.40 37.72 1998266
20030116 37.97 38.20 37.10 37.34 1367045
20030117 37.21 37.51 36.01 36.06 1867511
20030121 36.30 36.54 35.47 35.54 1395955
20030122 35.55 36.65 35.12 35.49 2321314
20030123 35.83 36.05 35.36 35.60 1810171
20030124 35.51 35.59 34.30 34.51 1852276
20030127 34.26 35.44 34.19 34.75 1782701
20030128 34.93 35.22 34.49 34.78 1506916
20030129 34.77 35.60 33.86 35.22 1502718
20030130 35.09 35.13 33.80 33.94 1960599
20030131 33.90 35.08 33.65 34.43 1744794
20030203 34.35 35.20 34.07 34.90 1580331
20030204 34.40 34.65 34.00 34.35 1773344
20030205 34.66 35.70 34.14 34.16 2161430
20030206 33.69 34.44 33.25 33.60 2422894
20030207 33.68 34.12 32.89 33.04 1550075
20030210 33.36 33.78 32.52 33.25 1350223
20030211 33.62 34.27 32.75 33.28 1441747
20030212 33.15 33.35 32.24 32.24 1339140
20030213 32.27 32.96 32.00 32.52 1837996
20030214 32.81 33.40 32.07 33.11 1354156
20030218 30.10 30.96 28.97 29.44 8123028
20030219 29.42 29.62 27.73 28.17 3773951
20030220 28.40 28.57 26.86 27.19 3668245
20030221 27.23 28.12 27.03 27.94 2829033
20030224 27.50 27.92 26.91 26.94 1569619
20030225 26.73 27.06 26.19 26.78 2268327
20030226 26.86 27.13 25.88 25.93 2200041
20030227 25.81 27.79 25.68 27.36 3037823
20030228 27.18 28.71 27.10 28.17 2842142
20030303 28.36 28.89 27.67 27.83 1497043
20030304 27.96 27.99 26.85 27.05 1329130
20030305 26.84 27.31 26.62 26.99 1812969
20030306 26.68 26.89 26.08 26.77 1762798
20030307 26.48 27.69 26.21 27.20 2053817
20030310 27.12 27.21 26.31 26.56 1386928
20030311 27.01 27.42 26.21 26.31 1420892
20030312 26.13 26.69 25.79 26.37 1937028
20030313 26.87 27.49 26.46 27.39 1956572
20030314 27.66 28.26 27.40 27.81 1531603
20030317 28.05 29.63 27.98 29.09 2253431
20030318 29.15 29.57 28.72 29.18 1553174
20030319 29.37 29.91 28.55 29.02 2051195
20030320 28.72 29.75 28.38 29.33 1571765
20030321 29.96 30.38 29.08 30.21 1761368
20030324 29.82 29.96 28.30 28.75 1420535
20030325 28.90 29.89 28.68 29.50 1236890
20030326 29.44 29.89 29.11 29.48 985198
20030327 29.37 29.60 28.59 29.39 934788
20030328 29.01 29.09 28.43 28.66 1107826
20030331 28.40 28.43 27.30 27.61 1753860
20030401 27.76 28.30 27.39 27.87 1561873
20030402 28.14 29.31 28.00 28.95 2062159
20030403 29.23 29.47 28.81 29.05 921798
20030404 29.13 29.45 28.53 28.69 732314
20030407 29.45 30.83 29.13 29.16 1914385
20030408 29.24 29.86 28.97 29.13 1276575
20030409 29.57 29.75 28.49 28.55 1484054
20030410 28.77 29.09 28.52 28.87 1174205
20030411 29.73 29.75 28.49 28.77 1101034
20030414 28.80 29.82 28.78 29.58 1339855
20030415 29.53 30.27 29.23 30.17 1337710
20030416 30.39 30.49 28.91 29.07 1610257
20030417 28.83 29.90 28.75 29.73 1761606
20030421 30.03 30.08 28.97 29.33 989607
20030422 29.04 30.04 29.00 29.87 1020235
20030423 29.84 30.33 29.53 30.31 966846
20030424 29.96 29.97 28.87 29.50 1143221
20030425 29.79 29.79 28.61 28.83 1227952
20030428 28.87 30.36 28.78 30.28 1237367
20030429 30.36 30.38 29.80 30.20 1197444
20030430 30.17 30.33 29.64 30.08 1228548
20030501 29.66 30.04 29.16 29.58 1173133
20030502 29.41 30.34 29.20 30.27 871508
20030505 30.33 30.41 29.79 29.94 792973
20030506 30.07 30.90 29.82 30.56 1305891
20030507 30.40 30.49 29.77 29.93 924659
20030508 29.81 29.91 29.18 29.28 1446514
20030509 29.41 30.17 29.24 29.91 1564018
20030512 29.86 30.44 29.03 30.36 1580226
20030513 30.23 30.58 29.96 30.42 1287419
20030514 30.50 30.90 30.12 30.41 1239989
20030515 30.40 31.15 30.40 31.00 1657092
20030516 30.81 31.32 30.62 30.88 1464629
20030519 30.73 30.87 29.61 29.63 1367980
20030520 29.64 29.96 29.13 29.37 902969
20030521 29.41 29.81 29.37 29.59 858637
20030522 29.70 29.91 29.37 29.56 1061468
20030523 29.97 30.04 29.50 29.79 1140718
20030527 29.60 31.14 29.37 30.96 1809752
20030528 31.38 31.68 30.64 31.27 1345099
20030529 31.31 31.76 31.22 31.32 1225450
20030530 31.23 31.44 30.63 31.06 1238201
20030602 31.07 31.80 30.79 31.02 1216988
20030603 31.04 31.25 30.61 31.05 1117599
20030604 31.05 32.61 30.92 32.51 1348912
20030605 32.17 32.53 31.78 32.24 1168843
20030606 32.52 32.57 31.12 31.22 1426613
20030609 31.37 31.97 31.09 31.51 1644698
20030610 31.95 32.25 31.49 32.16 992348
20030611 32.01 32.63 31.68 32.49 1017732
20030612 32.48 32.81 31.87 32.32 944441
20030613 32.33 32.56 31.68 31.94 994732
20030616 31.97 33.27 31.83 33.21 1158594
20030617 33.16 33.21 32.48 32.96 935265
20030618 32.73 33.21 32.22 32.94 1024406
20030619 32.60 32.89 32.04 32.14 1304342
20030620 32.35 32.68 32.00 32.38 1495613
20030623 32.24 32.42 31.37 31.93 1160143
20030624 31.61 32.64 31.61 32.11 1152278
20030625 31.94 32.00 30.45 30.59 2594264
20030626 30.74 31.05 29.96 30.29 1724782
20030627 30.33 30.33 29.54 29.72 1455691
20030630 29.69 30.31 29.53 29.73 1095671
20030701 29.48 30.54 29.12 30.23 1477857
20030702 30.28 30.40 29.51 30.35 1041090
20030703 30.26 30.57 29.68 29.79 712174
20030707 29.90 30.35 29.76 30.26 1569977
20030708 30.08 31.51 30.05 31.37 1955500
20030709 31.02 31.36 30.38 30.90 1437338
20030710 30.63 30.63 28.99 29.63 2122937
20030711 29.62 30.59 29.60 30.54 1206144
20030714 30.99 31.11 29.88 30.14 1194346
20030715 30.70 31.40 30.50 30.80 2173704
20030716 31.62 32.68 31.50 32.63 3508912
20030717 32.10 32.60 31.51 31.79 2431593
20030718 31.88 32.43 31.06 32.05 1212460
20030721 31.84 31.97 30.80 31.44 1234864
20030722 31.76 32.10 30.82 31.71 1215916
20030723 31.80 32.48 31.33 32.34 1062660
20030724 32.68 33.48 32.64 32.71 2116502
20030725 32.98 33.36 32.47 33.08 1467131
20030728 33.26 33.31 32.73 33.14 1121293
20030729 33.16 33.22 31.61 32.97 1594646
20030730 32.86 33.72 32.69 33.48 1971350
20030731 33.67 35.13 33.48 34.58 2765276
20030801 34.40 34.46 33.24 33.59 1365835
20030804 33.72 34.34 32.76 34.09 1723352
20030805 34.19 34.27 32.78 33.00 1295642
20030806 32.83 33.16 32.47 32.67 1890670
20030807 32.73 33.06 32.25 32.83 1367384
20030808 32.89 33.43 32.73 32.90 895819
20030811 32.97 33.49 32.42 32.79 1198636
20030812 32.92 33.30 32.52 33.12 816331
20030813 33.46 33.52 32.41 32.68 1828462
20030814 32.76 32.93 32.22 32.64 2014490
20030815 32.69 32.81 31.58 32.56 688340
20030818 32.64 33.04 32.57 32.89 1246901
20030819 32.89 33.04 32.44 33.04 1159905
20030820 32.82 32.85 32.46 32.79 822170
20030821 32.85 33.10 32.52 33.02 851010
20030822 33.20 33.39 32.94 32.96 1531127
20030825 32.83 33.01 32.67 32.81 880684
20030826 32.78 33.10 32.21 32.94 1026789
20030827 32.76 32.83 32.52 32.77 671656
20030828 32.63 33.19 32.43 33.03 800719
20030829 32.96 33.51 32.87 33.50 692034
20030902 33.11 34.04 32.93 33.83 1002597
20030903 34.10 34.89 33.96 34.66 1494183
20030904 34.61 34.98 34.43 34.71 1242491
20030905 34.54 34.63 33.67 33.74 1243445
20030908 33.69 34.66 33.68 34.28 907498
20030909 33.97 34.09 33.39 33.98 777838
20030910 33.48 33.77 33.06 33.22 1061588
20030911 33.27 33.83 33.22 33.63 867813
20030912 33.48 34.14 33.19 34.02 812041
20030915 34.02 34.15 33.27 33.75 668080
20030916 33.52 34.86 33.52 34.85 1037396
20030917 34.55 34.74 33.36 33.58 1372747
20030918 33.60 34.09 33.05 33.86 1755648
20030919 34.15 34.44 32.92 33.91 1898535
20030922 33.56 34.03 33.08 33.41 912980
20030923 33.23 33.81 33.08 33.62 1151324
20030924 33.28 33.51 32.24 32.52 2122341
20030925 32.36 32.60 31.70 31.81 1595480
20030926 31.79 32.38 31.43 31.77 1185765
20030929 32.49 32.49 31.38 31.68 818118
20030930 31.50 31.68 30.88 31.06 1598102
20031001 31.05 32.50 31.00 32.42 1421488
20031002 32.39 32.77 31.64 32.15 1111998
20031003 32.61 33.99 32.52 33.72 2311468
20031006 33.69 34.03 33.44 33.76 752931
20031007 33.93 34.40 33.44 34.29 1528028
20031008 34.45 34.50 33.85 34.32 1091977
20031009 34.69 35.60 34.42 34.89 1669486
20031010 35.03 35.24 34.61 34.93 745900
20031013 35.30 35.50 35.03 35.44 746496
20031014 35.00 35.39 34.71 35.15 603489
20031015 35.61 35.79 35.07 35.34 1246662
20031016 35.65 36.32 35.28 36.31 1540541
20031017 36.38 36.79 35.47 35.60 1326031
20031020 35.49 36.12 35.15 35.77 975307
20031021 35.91 36.02 35.11 35.54 1173848
20031022 35.03 35.23 34.53 34.82 772952
20031023 34.98 35.81 34.53 35.08 1152635
20031024 34.76 35.16 34.28 35.13 1331871
20031027 35.27 35.29 34.72 35.02 942415
20031028 35.29 35.88 35.03 35.88 1079344
20031029 35.97 36.45 35.61 36.12 890218
20031030 36.70 36.89 35.70 35.97 1126298
20031031 36.13 36.28 35.68 35.93 633997
20031103 36.07 36.80 35.68 36.80 891886
20031104 36.38 36.56 36.00 36.50 1026551
20031105 36.68 36.80 35.83 36.12 812041
20031106 36.22 36.45 35.78 36.33 845171
20031107 36.50 36.83 36.25 36.31 1091381
20031110 37.44 37.72 36.89 37.02 1310539
20031111 37.30 37.58 36.93 37.09 960291
20031112 36.85 38.16 36.81 37.96 1179092
20031113 37.76 38.46 37.75 38.24 1170869
20031114 38.02 39.02 37.84 37.92 1767803
20031117 38.24 38.47 37.63 38.24 1562231
20031118 38.51 38.68 37.89 38.03 979716
20031119 37.88 38.47 37.64 38.23 1067785
20031120 37.89 38.51 37.59 37.65 1141314
20031121 37.77 38.31 37.50 38.15 1091381
20031124 38.43 39.86 38.41 39.83 1286704
20031125 39.93 39.93 38.57 38.91 1412908
20031126 38.98 39.30 38.57 39.19 943369
20031128 39.09 39.31 38.78 39.18 367289
20031201 39.31 39.79 38.99 39.71 1013084
20031202 39.88 40.02 39.27 39.40 1156449
20031203 39.32 40.08 38.88 38.98 1056106
20031204 38.78 39.87 38.56 39.77 1153231
20031205 39.56 39.70 38.18 38.67 1545308
20031208 38.51 39.57 38.41 39.36 1266802
20031209 39.51 39.60 38.77 38.91 1464748
20031210 39.37 39.82 39.17 39.57 1173848
20031211 39.44 40.92 39.28 40.53 1330679
20031212 40.72 40.79 39.55 40.23 997115
20031215 40.55 40.78 38.84 38.99 1667698
20031216 38.82 39.52 38.43 38.59 2401919
20031217 38.39 39.03 38.10 38.77 1654947
20031218 39.02 42.53 38.86 42.07 3551456
20031219 41.77 41.86 40.68 41.53 2845241
20031222 41.48 41.49 40.53 41.30 1393363
20031223 41.39 41.74 40.98 41.49 787849
20031224 41.24 41.84 41.13 41.73 654852
20031226 41.86 41.87 41.27 41.37 409953
20031229 41.65 42.17 41.54 42.13 987105
20031230 41.84 42.36 41.55 41.96 984721
20031231 42.04 42.26 41.62 42.04 990442
20040102 42.15 42.25 41.67 41.90 990442
20040105 42.17 42.22 41.21 41.82 1444250
20040106 40.40 40.73 40.26 40.32 2493682
20040107 40.28 40.52 36.50 38.68 6808914
20040108 39.59 39.68 38.52 39.03 2660047
20040109 38.46 38.97 37.76 38.43 1818332
20040112 38.71 38.71 37.99 38.18 1567832
20040113 38.02 38.52 37.81 38.22 1327700
20040114 38.46 38.77 38.22 38.59 903565
20040115 39.00 39.14 37.57 38.39 1482862
20040116 38.49 38.57 37.55 38.05 1587734
20040120 37.55 38.35 36.92 38.08 1287777
20040121 38.00 38.87 37.64 38.56 1582728
20040122 38.25 38.78 37.96 38.27 1123200
20040123 37.97 38.59 37.74 37.85 1010701
20040126 37.77 38.80 37.76 38.62 1022261
20040127 38.69 38.84 37.89 38.24 1067546
20040128 38.00 38.60 37.26 37.50 1532318
20040129 37.37 38.21 37.14 37.96 1230336
20040130 37.76 38.11 37.57 37.79 1097816
20040202 37.63 38.41 37.38 37.92 1494422
20040203 37.78 38.20 37.53 37.76 1053841
20040204 37.13 38.45 37.09 38.08 1025478
20040205 38.51 38.99 37.79 38.57 1232600
20040206 38.79 39.39 38.33 39.35 876074
20040209 39.48 39.55 38.25 38.38 870864
20040210 38.22 38.30 37.83 38.25 1111257
20040211 38.01 38.31 37.21 37.86 1208480
20040212 37.84 37.85 37.11 37.34 1206349
20040213 37.43 37.58 36.73 36.99 935284
20040217 37.11 37.81 37.11 37.34 796733
20040218 37.07 37.16 35.84 36.12 1783412
20040219 36.60 36.69 35.72 35.75 1106994
20040220 35.92 36.41 35.64 36.13 1047784
20040223 36.05 36.71 35.91 36.17 1332348
20040224 36.40 36.83 35.97 36.52 1394519
20040225 36.73 36.78 36.26 36.64 1059626
20040226 36.87 37.02 36.65 36.86 990942
20040227 36.48 37.10 35.69 36.07 1589439
20040301 36.03 36.80 36.01 36.72 943929
20040302 36.37 37.49 36.37 37.27 1828767
20040303 37.14 37.58 36.80 37.27 1027652
20040304 37.04 37.96 36.95 37.26 1213099
20040305 36.89 37.03 35.89 36.24 2048555
20040308 36.20 36.65 35.63 35.75 1306769
20040309 35.59 35.86 35.23 35.45 1401624
20040310 35.26 35.55 34.47 34.47 1167744
20040311 34.34 35.47 33.95 34.68 1956187
20040312 34.86 35.32 34.36 35.09 1465690
20040315 34.66 35.04 33.96 34.39 1178757
20040316 34.45 36.09 34.14 35.72 2447395
20040317 36.14 36.65 35.82 36.03 1866424
20040318 36.06 36.23 35.23 35.71 1192375
20040319 35.75 35.80 34.99 35.03 1258809
20040322 34.47 35.14 34.29 35.10 1581742
20040323 35.32 35.37 34.26 34.64 1547163
20040324 34.51 34.69 34.12 34.36 1170349
20040325 36.10 36.32 35.51 35.96 1959976
20040326 35.92 36.57 35.38 36.05 2540947
20040329 36.09 37.49 36.04 37.38 2072831
20040330 37.20 37.26 36.48 36.78 977087
20040331 36.99 37.02 36.08 36.73 1177691
20040401 36.47 37.58 36.44 37.27 1214875
20040402 38.67 39.88 38.54 39.04 1833385
20040405 39.05 39.42 38.86 39.27 1088521
20040406 38.96 39.41 38.90 39.24 669667
20040407 39.21 39.33 38.86 39.01 763812
20040408 39.11 39.55 38.63 38.83 859140
20040412 38.93 39.62 38.75 39.17 638523
20040413 39.53 39.58 38.82 38.95 1324059
20040414 38.91 39.17 38.63 39.16 817338
20040415 39.26 39.56 38.43 38.78 909943
20040416 38.97 39.71 38.46 38.96 934456
20040419 38.92 39.44 38.66 39.38 564036
20040420 39.66 39.70 39.17 39.23 1017824
20040421 39.12 39.15 38.08 39.04 847180
20040422 38.64 40.27 38.18 40.20 1221270
20040423 39.96 40.47 39.33 40.31 1025639
20040426 39.42 39.42 38.43 38.58 1536505
20040427 38.80 38.89 38.13 38.59 1314822
20040428 38.64 38.81 37.64 37.87 1027771
20040429 38.03 38.36 37.11 37.66 939784
20040430 37.70 38.65 37.58 38.09 1185507
20040503 38.02 38.73 37.45 37.95 1559715
20040504 37.70 38.36 37.09 37.83 1247796
20040505 37.67 37.68 36.62 37.16 1393216
20040506 36.84 38.12 36.80 38.00 1457400
20040507 38.19 38.55 37.12 37.22 1952990
20040510 37.10 37.21 36.02 36.44 1595834
20040511 36.84 36.85 36.05 36.55 1503229
20040512 36.15 36.72 35.43 36.56 1282967
20040513 36.42 36.99 36.16 36.59 813430
20040514 36.90 37.05 35.86 36.54 941679
20040517 36.56 36.78 35.84 36.47 1044468
20040518 36.74 37.13 36.47 36.71 582155
20040519 36.94 37.76 36.57 36.89 1370006
20040520 36.99 37.37 36.59 36.72 908166
20040521 37.19 37.54 36.69 37.15 730536
20040524 37.45 38.28 37.14 37.65 1032271
20040525 37.83 38.76 37.21 38.64 915627
20040526 38.42 38.73 38.12 38.56 696667
20040527 38.66 38.79 38.05 38.37 900232
20040528 38.25 38.51 37.91 38.28 564155
20040601 37.98 38.45 37.81 38.22 822785
20040602 38.34 39.09 38.06 38.48 1154599
20040603 38.25 38.44 37.98 38.01 887324
20040604 38.51 38.51 37.62 37.81 884482
20040607 37.87 39.06 37.53 39.01 753983
20040608 38.79 38.98 38.37 38.67 915982
20040609 38.35 39.07 38.35 38.46 610220
20040610 38.35 38.95 38.34 38.73 529576
20040614 38.84 39.06 38.51 38.88 932798
20040615 39.23 39.69 39.12 39.22 871337
20040616 39.41 39.54 39.12 39.39 566642
20040617 39.16 39.42 38.27 38.62 942153
20040618 38.29 39.07 37.87 38.27 1054415
20040621 38.14 38.45 37.86 37.97 569129
20040622 38.19 39.01 37.88 38.98 761443
20040623 39.18 39.21 38.47 38.93 865416
20040624 38.82 38.96 38.08 38.84 784298
20040625 38.83 40.58 38.45 40.42 1866898
20040628 40.21 40.50 39.69 40.04 1528452
20040629 40.10 40.53 39.62 40.25 842206
20040630 39.98 40.34 39.62 40.25 980047
20040701 40.15 40.32 39.40 39.72 1060810
20040702 39.90 40.11 39.27 39.56 697970
20040706 39.55 39.85 38.52 38.58 1558650
20040707 38.72 39.01 38.39 38.46 1245546
20040708 38.57 38.77 38.00 38.06 727812
20040709 38.45 38.55 37.67 38.34 1148323
20040712 38.14 38.92 37.78 38.52 1010126
20040713 38.00 38.30 36.95 37.93 3158746
20040714 37.81 37.88 36.76 37.05 1237612
20040715 37.32 37.39 36.63 37.09 1165731
20040716 37.25 37.55 36.89 37.13 1333651
20040719 37.46 37.56 37.00 37.12 776720
20040720 37.01 37.21 36.67 37.21 790101
20040721 37.01 37.22 36.17 36.19 1094678
20040722 36.26 36.35 35.72 36.11 748062
20040723 35.94 36.61 35.58 35.69 620286
20040726 35.89 36.35 35.34 35.52 936232
20040727 35.93 36.42 35.72 36.31 1245664
20040728 36.14 36.28 35.21 36.00 1264375
20040729 36.23 36.35 35.48 35.86 1120139
20040730 35.97 36.06 35.31 35.43 897390
20040802 35.47 36.15 35.14 36.13 1638820
20040803 35.91 36.30 35.51 35.96 1123810
20040804 36.31 36.64 35.84 36.24 907100
20040805 36.18 36.35 35.18 35.32 733022
20040806 35.12 35.29 34.07 34.12 1491979
20040809 33.79 34.36 33.79 34.07 984903
20040810 34.23 34.64 34.02 34.45 1018534
20040811 34.29 34.81 33.96 34.50 823022
20040812 34.08 34.42 33.79 34.07 760259
20040813 34.13 34.21 33.36 33.57 737759
20040816 33.57 34.14 33.45 34.00 708746
20040817 33.72 34.15 33.51 33.91 914679
20040818 33.96 34.90 33.79 34.68 1096218
20040819 34.44 34.59 33.97 34.39 970219
20040820 34.34 34.72 33.86 34.43 748654
20040823 34.47 34.95 34.04 34.69 966311
20040824 34.73 35.17 34.57 34.96 710404
20040825 35.11 35.60 34.70 35.55 1127126
20040826 35.40 35.86 35.20 35.42 704602
20040827 35.30 35.41 34.62 35.09 977916
20040830 34.87 34.93 34.59 34.63 654747
20040831 34.52 34.77 34.07 34.63 864469
20040901 34.29 35.00 34.10 34.59 1077034
20040902 34.79 35.83 34.55 35.62 852390
20040903 35.68 36.28 35.64 35.96 806917
20040907 36.21 36.51 35.90 36.26 928416
20040908 36.18 36.50 35.76 35.80 942745
20040909 35.85 36.04 35.38 35.72 784535
20040910 35.62 36.03 35.35 35.98 577300
20040913 36.05 36.33 35.56 36.31 700102
20040914 36.36 36.45 36.07 36.31 670260
20040915 35.86 36.18 35.28 35.41 877495
20040916 35.21 35.75 35.14 35.32 913021
20040917 35.97 37.65 35.89 37.18 3001839
20040920 37.20 37.23 36.29 36.67 1403874
20040921 36.56 37.56 36.29 37.47 2210436
20040922 37.07 37.41 36.10 36.36 1522058
20040923 36.09 36.45 35.89 36.02 670852
20040924 35.89 36.41 35.61 36.00 1152349
20040927 36.10 36.14 35.41 35.59 856653
20040928 35.99 36.01 35.48 35.68 803719
20040929 35.53 35.93 35.31 35.84 600036
20040930 35.87 36.02 35.45 35.50 1461900
20041001 35.44 37.12 35.31 37.07 1605070
20041004 36.90 37.10 36.54 36.87 1064363
20041005 37.00 37.54 36.93 37.05 1124994
20041006 36.94 37.43 36.80 36.82 950324
20041007 36.99 37.20 36.29 36.45 1111968
20041008 36.28 36.44 35.50 35.59 976613
20041011 35.77 36.02 35.45 35.80 958613
20041012 35.60 35.75 34.97 35.37 1167033
20041013 35.68 35.68 34.46 34.88 887087
20041014 34.75 35.23 34.27 34.50 935877
20041015 34.67 35.23 34.39 35.10 1419269
20041018 35.00 35.31 34.36 35.30 1222928
20041019 35.28 35.97 35.14 35.23 1040560
20041020 35.33 35.61 34.94 35.42 749364
20041021 35.51 35.65 34.67 35.53 1367045
20041022 35.71 35.87 35.26 35.30 812838
20041025 35.55 35.55 34.83 35.10 521050
20041026 35.10 35.93 34.76 35.92 940850
20041027 35.68 36.79 35.68 36.55 1090060
20041028 36.28 36.78 35.97 36.67 816272
20041029 36.69 36.89 35.97 36.43 836403
20041101 36.39 36.62 35.98 36.45 680088
20041102 36.66 37.07 36.28 36.48 683523
20041103 36.18 36.67 36.00 36.22 1062113
20041104 36.64 37.07 36.13 36.95 938245
20041105 37.37 37.73 37.09 37.22 1461782
20041108 37.54 37.72 37.21 37.49 787022
20041109 37.16 37.70 37.01 37.48 913258
20041110 37.28 38.45 37.28 38.08 1473624
20041111 38.01 38.60 37.99 38.24 790456
20041112 38.12 38.62 37.83 38.29 825272
20041115 38.26 38.28 37.50 38.16 956600
20041116 38.30 38.30 37.45 38.01 1065784
20041117 38.23 38.68 38.03 38.38 988692
20041118 38.37 38.51 37.96 38.51 825627
20041119 38.25 38.77 37.64 37.81 1069810
20041122 37.55 38.14 37.54 37.81 947482
20041123 37.87 38.25 37.34 37.82 1027060
20041124 37.87 38.38 37.62 38.20 698207
20041126 38.32 38.39 37.90 37.97 228907
20041129 37.97 38.07 37.26 37.68 716444
20041130 37.45 37.99 37.45 37.76 908521
20041201 37.84 38.84 37.84 38.53 995442
20041202 38.33 39.30 38.20 39.17 1759372
20041203 38.98 39.33 38.73 38.73 949969
20041206 38.68 39.49 38.64 39.01 1006337
20041207 38.88 39.06 38.26 38.28 1004442
20041208 38.47 39.00 38.47 38.50 915035
20041209 38.76 39.01 37.72 38.44 1056073
20041210 38.06 38.54 37.85 38.42 667299
20041213 38.39 38.74 37.81 38.43 662444
20041214 38.49 39.41 38.33 39.12 1156375
20041215 39.25 39.48 38.85 39.10 988574
20041216 39.47 39.58 38.41 38.94 1066968
20041217 39.18 39.25 37.59 37.78 2547223
20041220 38.07 38.08 36.52 36.84 1951213
20041221 37.07 37.10 36.46 36.81 1218546
20041222 36.90 37.20 36.44 36.85 1084139
20041223 36.49 37.20 36.38 36.93 931732
20041227 36.94 37.12 36.16 36.54 888035
20041228 36.55 37.13 36.28 36.87 870627
20041229 37.04 37.48 36.80 37.14 974955
20041230 37.21 37.37 36.73 37.09 922021
20041231 37.22 37.29 36.66 37.04 443484
20050103 36.85 37.05 36.03 36.45 1629228
20050104 36.77 36.97 35.69 35.93 1238441
20050105 35.70 36.40 35.27 35.84 1220915
20050106 35.75 36.53 35.64 36.18 1889753
20050107 36.23 37.18 36.06 36.96 2049976
20050110 36.71 37.38 36.67 37.16 1280480
20050111 36.85 37.32 36.73 37.16 1502637
20050112 37.16 37.41 36.81 37.30 941798
20050113 36.99 37.05 35.59 35.94 2029371
20050114 35.88 36.94 35.72 36.59 1416071
20050118 36.36 37.10 36.29 36.92 1137428
20050119 37.06 37.06 36.39 36.42 1044231
20050120 36.64 36.84 36.20 36.29 1006218
20050121 36.44 36.61 35.89 36.17 1283677
20050124 36.05 36.73 35.64 36.27 1264256
20050125 36.37 36.87 36.35 36.57 1574044
20050126 36.43 36.76 36.21 36.31 1164783
20050127 36.19 37.03 36.10 36.86 1491624
20050128 36.96 36.96 36.13 36.61 1430756
20050131 36.96 37.15 36.56 36.73 1228849
20050201 36.54 37.17 36.53 37.07 2765472
20050202 37.11 38.02 36.83 37.96 2979103
20050203 38.15 38.24 37.61 37.86 1668188
20050204 38.00 38.26 37.70 38.11 1693317
20050207 38.09 38.38 37.75 38.12 915910
20050208 38.08 38.32 37.73 37.89 742252
20050209 37.92 38.07 37.18 37.35 1090039
20050210 37.51 37.85 37.27 37.58 877463
20050211 37.57 38.37 37.50 38.21 947891
20050214 38.35 38.35 37.95 38.15 790340
20050215 38.02 38.70 37.75 38.10 1268871
20050216 38.00 38.27 37.64 38.01 853360
20050217 38.04 38.04 37.04 37.14 1325307
20050218 37.16 37.71 37.02 37.41 1046183
20050222 37.23 37.24 36.56 36.58 1292386
20050223 36.79 36.90 36.22 36.78 1180454
20050224 36.52 37.58 36.52 37.37 956238
20050225 37.37 37.54 37.12 37.28 1423717
20050228 37.29 37.55 36.94 37.24 1537295
20050301 37.24 37.46 37.01 37.34 1145770
20050302 37.14 37.60 36.65 37.22 1477096
20050303 37.22 37.32 36.76 37.09 1396440
20050304 37.45 37.77 37.35 37.35 892630
20050307 37.48 37.89 37.42 37.77 975521
20050308 37.89 37.89 37.29 37.30 846894
20050309 37.25 37.52 36.78 36.92 1019729
20050310 37.20 37.32 36.62 37.31 962823
20050311 37.13 37.46 36.38 36.53 913911
20050314 36.50 36.87 36.50 36.87 1056060
20050315 36.90 37.11 36.30 36.47 744486
20050316 36.41 36.55 35.60 36.00 1369515
20050317 35.73 36.50 35.71 36.06 1022316
20050318 35.66 35.90 35.19 35.34 4667968
20050321 35.53 35.73 35.12 35.40 1332714
20050322 35.49 35.70 34.68 34.76 1557870
20050323 34.85 35.27 34.66 34.69 1249588
20050324 34.87 35.00 34.43 34.51 1116141
20050328 34.51 35.11 34.51 34.85 973640
20050329 34.90 35.33 34.79 35.16 1179161
20050330 35.31 35.36 34.85 35.12 794338
20050331 35.27 35.29 34.89 35.13 775643
20050401 35.60 35.63 34.78 35.02 1281686
20050404 35.19 35.33 34.79 34.95 751893
20050405 35.07 35.15 34.74 35.12 1260405
20050406 35.23 35.50 35.02 35.10 716385
20050407 35.37 35.37 34.96 35.19 587288
20050408 35.34 35.34 34.70 34.76 978578
20050411 34.69 34.87 34.49 34.73 855594
20050412 34.52 34.76 34.19 34.67 1739642
20050413 34.48 34.90 34.24 34.46 1116611
20050414 34.64 34.85 34.00 34.04 1048888
20050415 34.31 34.46 33.77 33.88 1763627
20050418 33.71 34.34 33.64 34.05 1598787
20050419 34.14 34.38 33.87 34.20 1218078
20050420 33.95 34.04 32.86 33.03 2951136
20050421 33.38 33.38 32.84 33.32 2197714
20050422 33.38 33.52 32.34 32.50 1533768
20050425 32.97 32.97 32.45 32.67 1401025
20050426 32.41 32.79 32.23 32.55 2204651
20050427 32.55 33.38 32.43 33.07 1296031
20050428 32.82 32.96 32.32 32.65 1011264
20050429 32.67 33.02 32.42 32.82 1173282
20050502 33.08 33.70 32.73 32.85 1760335
20050503 32.97 33.42 32.94 33.21 1202911
20050504 33.50 33.54 33.17 33.54 1090509
20050505 33.42 33.60 33.13 33.51 1167403
20050506 33.60 33.93 33.48 33.60 1047712
20050509 33.49 33.76 33.26 33.52 1055237
20050510 33.54 33.63 33.08 33.54 1394794
20050511 33.57 33.92 33.37 33.69 880873
20050512 33.81 34.01 33.54 33.81 1238654
20050513 33.89 34.09 33.63 33.91 1276513
20050516 33.92 34.23 33.88 34.11 678408
20050517 33.76 34.34 33.76 34.34 910384
20050518 34.28 34.96 34.28 34.75 1342708
20050519 34.90 34.96 34.22 34.63 1204792
20050520 34.69 34.93 34.54 34.93 620444
20050523 34.68 34.93 34.68 34.83 703334
20050524 34.87 34.87 34.40 34.79 683582
20050525 34.73 34.86 34.48 34.69 456309
20050526 34.80 35.29 34.62 34.94 515449
20050527 34.95 35.10 34.74 34.83 482763
20050531 34.59 34.74 34.02 34.34 1374453
20050601 34.03 34.85 33.88 34.44 1052533
20050602 34.01 34.69 33.89 34.62 992922
20050603 34.57 34.78 34.08 34.13 1082749
20050606 34.07 34.50 34.02 34.40 524855
20050607 34.53 34.68 34.00 34.00 1217373
20050608 34.11 34.16 33.42 33.61 1086864
20050609 33.75 34.19 33.46 34.00 1445704
20050610 33.93 34.00 33.74 33.79 745426
20050613 33.68 34.37 33.68 34.00 779993
20050614 34.09 34.16 33.86 34.01 483939
20050615 33.92 33.94 33.44 33.77 987866
20050616 33.54 33.95 33.53 33.92 714386
20050617 34.43 34.43 33.83 33.98 2162912
20050620 34.01 34.10 33.37 33.48 991981
20050621 33.45 33.60 32.75 32.97 1708602
20050622 33.02 33.26 32.81 32.81 1106029
20050623 33.09 33.13 32.30 32.41 1428303
20050624 32.59 32.63 31.92 31.95 1360815
20050627 31.98 32.45 31.90 32.17 1014908
20050628 32.40 32.86 32.20 32.69 882989
20050629 32.75 32.79 32.40 32.57 927668
20050630 32.65 33.05 32.42 32.83 1307200
20050701 32.72 33.25 32.72 32.78 1086394
20050705 32.77 33.16 32.58 32.98 922377
20050706 32.83 33.12 32.63 32.75 1202676
20050707 32.47 33.05 32.47 32.93 1123078
20050708 32.92 33.70 32.54 33.48 1064172
20050711 33.84 33.84 33.34 33.57 1053473
20050712 33.60 33.78 33.37 33.64 811033
20050713 33.69 33.89 33.41 33.89 688755
20050714 33.55 34.03 33.52 33.85 1172929
20050715 35.77 38.09 35.53 37.42 6836170
20050718 37.19 37.93 37.13 37.84 1613483
20050719 37.83 38.02 37.57 37.80 1377980
20050720 37.77 38.39 37.64 38.37 1616540
20050721 38.27 38.43 37.77 38.30 1271457
20050722 38.09 38.60 38.09 38.55 957649
20050725 38.59 38.69 38.40 38.47 766943
20050726 38.45 38.64 38.04 38.19 644900
20050727 37.85 38.30 37.73 38.10 939190
20050728 37.92 38.38 37.90 38.26 555895
20050729 38.21 38.27 37.67 37.70 835724
20050801 37.68 37.93 37.49 37.79 718384
20050802 37.66 38.19 37.41 37.95 658186
20050803 37.88 37.88 37.43 37.75 666886
20050804 37.37 37.50 37.13 37.34 724498
20050805 37.25 37.36 36.88 37.01 459013
20050808 37.01 37.16 36.81 36.97 525914
20050809 37.24 37.37 37.02 37.07 606100
20050810 37.20 37.62 36.47 36.49 961647
20050811 36.54 37.41 36.36 36.85 875817
20050812 36.72 37.04 36.42 36.67 762475
20050815 36.42 37.24 36.17 36.80 628439
20050816 36.74 36.95 36.08 36.12 836312
20050817 36.31 36.35 35.89 36.07 640079
20050818 36.08 36.19 35.76 35.83 614448
20050819 35.56 36.07 35.55 35.67 1161172
20050822 35.63 36.22 35.63 35.76 627851
20050823 35.64 36.01 35.64 35.76 578117
20050824 35.72 36.33 35.45 35.53 1074166
20050825 35.54 35.80 35.42 35.64 434793
20050826 35.53 35.67 35.07 35.19 714857
20050829 35.13 35.48 35.13 35.29 531910
20050830 35.08 35.25 34.57 34.79 942952
20050831 34.79 35.15 34.61 35.08 1260523
20050901 34.82 35.08 34.34 34.62 886046
20050902 34.08 34.34 33.39 34.23 1929408
20050906 34.28 34.85 34.18 34.66 1505785
20050907 34.67 35.15 34.43 35.04 1412195
20050908 34.72 34.96 34.10 34.29 1417486
20050909 34.30 34.69 34.04 34.46 1200324
20050912 34.40 34.93 34.18 34.46 897098
20050913 34.47 34.50 34.00 34.25 838546
20050914 34.26 34.44 33.58 33.64 971876
20050915 33.60 33.78 33.17 33.17 1021375
20050916 33.23 33.96 32.84 33.78 3255420
20050919 33.48 34.08 33.45 33.98 2380661
20050920 34.02 34.23 33.83 34.02 1701430
20050921 33.75 34.05 33.52 33.63 1346000
20050922 33.48 34.08 33.17 33.51 1487325
20050923 33.40 33.60 33.17 33.26 1429361
20050926 33.47 33.66 33.17 33.54 1327658
20050927 33.70 34.39 33.54 34.24 1245591
20050928 34.22 34.65 34.06 34.59 1291445
20050929 34.72 35.20 34.40 35.10 1096976
20050930 34.98 35.21 34.51 34.91 1433711
20051003 34.76 35.21 34.70 34.97 969760
20051004 34.98 35.19 34.51 34.54 1073226
20051005 34.48 34.48 33.60 33.60 844425
20051006 33.58 34.02 33.17 33.48 1235832
20051007 33.66 33.88 33.18 33.60 736608
20051010 33.43 34.25 33.11 33.60 1273221
20051011 33.37 33.88 33.11 33.37 909914
20051012 33.40 34.15 33.37 33.70 1021258
20051013 33.76 33.94 33.27 33.34 1575977
20051014 33.54 33.54 32.65 33.36 949889
20051017 33.43 33.57 32.81 32.99 1313197
20051018 32.90 33.10 32.76 32.79 1493322
20051019 32.75 34.02 32.58 33.95 1717655
20051020 33.87 34.08 32.90 33.20 1462517
20051021 33.39 33.85 32.99 33.55 1429478
20051024 33.55 34.33 33.48 34.25 1213846
20051025 34.34 34.63 34.09 34.36 959531
20051026 34.36 34.62 33.96 34.06 852655
20051027 34.01 34.28 33.42 33.63 1079575
20051028 34.28 34.50 33.96 34.40 913559
20051031 34.55 35.03 34.17 34.48 990218
20051101 34.26 35.25 34.26 34.96 1223134
20051102 34.87 35.75 34.87 35.54 1410902
20051103 35.55 36.04 35.43 35.87 1266402
20051104 36.03 36.27 35.81 36.06 668532
20051107 36.41 36.57 36.10 36.29 765532
20051108 36.43 36.57 36.17 36.37 638668
20051109 36.22 36.54 35.97 36.33 1113201
20051110 36.27 37.03 36.13 36.74 988689
20051111 36.84 37.05 36.67 36.84 546959
20051114 36.72 36.99 36.27 36.41 1247002
20051115 36.53 36.70 36.22 36.55 1459460
20051116 36.43 36.78 36.32 36.64 727790
20051117 36.70 37.30 36.50 37.28 1103207
20051118 37.66 37.79 37.13 37.46 1109204
20051121 37.42 37.70 37.10 37.61 730259
20051122 37.59 37.81 37.35 37.50 1034896
20051123 37.41 38.21 37.41 37.97 794220
20051125 37.96 37.97 37.74 37.93 242322
20051128 37.82 38.09 37.72 37.86 1450289
20051129 38.11 38.42 37.98 38.14 1284273
20051130 38.04 38.22 38.00 38.04 1515073
20051201 38.09 38.61 37.98 38.40 797159
20051202 38.10 38.51 38.10 38.49 1539294
20051205 38.45 38.49 37.18 37.31 2672012
20051206 37.31 37.47 36.91 36.93 1594789
20051207 36.97 36.97 36.33 36.49 1530828
20051208 36.73 36.73 36.00 36.11 1123078
20051209 36.05 36.44 36.02 36.23 1259582
20051212 36.22 36.45 35.83 36.24 721794
20051213 36.10 36.48 35.97 36.33 1073461
20051214 36.39 36.91 36.25 36.39 731670
20051215 36.61 36.74 36.10 36.59 788106
20051216 36.52 36.62 35.89 36.31 2643794
20051219 36.19 36.90 35.86 35.88 679819
20051220 35.81 36.01 35.46 35.68 871937
20051221 35.76 36.71 35.76 36.46 1122960
20051222 36.06 36.73 35.31 35.53 1585971
20051223 35.67 35.70 35.00 35.12 726614
20051227 35.30 35.79 34.87 35.02 831491
20051228 34.93 35.19 34.71 35.10 1007384
20051229 35.14 35.42 34.96 35.23 614918
20051230 35.07 35.31 34.94 34.98 679819
20060103 35.17 35.42 34.27 35.28 2900696
20060104 35.42 35.69 35.14 35.25 1558811
20060105 35.30 35.39 34.57 34.66 1628651
20060106 34.89 35.19 34.72 35.13 1704016
20060109 35.06 35.31 34.70 35.27 867704
20060110 35.07 35.65 34.96 35.47 964586
20060111 35.42 35.64 35.08 35.37 853008
20060112 35.21 35.39 34.96 35.08 720853
20060113 35.28 35.28 34.87 34.94 476179
20060117 34.90 35.13 34.68 34.79 429972
20060118 34.87 35.04 34.53 34.70 738137
20060119 34.62 34.91 34.27 34.71 628792
20060120 34.54 34.79 34.05 34.08 1076283
20060123 34.03 34.65 33.83 34.41 1206438
20060124 34.48 35.36 34.36 35.33 1466750
20060125 35.31 35.36 34.97 35.08 1366105
20060126 35.50 36.13 35.44 35.76 1175516
20060127 35.74 36.67 35.74 36.34 813737
20060130 36.51 36.99 36.32 36.56 1170813
20060131 36.23 36.63 36.06 36.23 1135541
20060201 35.89 36.48 35.71 35.93 1162700
20060202 35.77 35.93 35.18 35.55 854183
20060203 34.66 35.07 34.58 34.81 1538530
20060206 34.69 34.79 34.46 34.67 944967
20060207 34.57 34.75 34.39 34.63 729158
20060208 34.57 34.75 34.14 34.69 1388711
20060209 34.60 35.01 34.32 34.74 1607435
20060210 34.85 34.87 34.31 34.75 1169987
20060213 34.83 35.06 34.54 34.63 1012123
20060214 34.59 34.78 34.47 34.69 1135593
20060215 34.63 35.04 34.40 35.00 735570
20060216 35.12 35.37 34.73 35.16 632388
20060217 34.95 35.17 34.82 34.85 767166
20060221 34.93 35.00 34.31 34.55 802377
20060222 34.64 35.44 34.58 35.08 647428
20060223 35.04 35.31 34.83 34.91 480237
20060224 35.12 35.31 34.88 35.30 437215
20060227 35.30 35.80 35.22 35.48 644513
20060228 35.23 35.55 34.74 35.24 839336
20060301 35.17 35.39 34.85 35.23 594029
20060302 34.83 35.62 34.83 35.31 725427
20060303 35.05 35.77 34.87 35.35 785938
20060306 35.23 35.84 35.17 35.55 1347671
20060307 35.62 36.36 35.62 36.03 1149934
20060308 36.18 36.41 35.89 36.21 1071002
20060309 36.27 36.45 35.87 36.02 643464
20060310 35.82 36.50 35.68 36.17 781740
20060313 36.35 36.80 36.13 36.57 722629
20060314 36.54 37.44 36.48 37.36 1186077
20060315 37.40 37.74 37.16 37.70 724145
20060316 37.62 38.00 37.40 37.52 946366
20060317 36.80 36.80 35.75 36.17 2799108
20060320 36.06 36.32 35.93 36.04 964671
20060321 35.89 36.60 35.83 35.89 921066
20060322 35.84 36.15 35.62 36.05 711320
20060323 35.85 36.12 35.63 36.00 697795
20060324 37.14 37.14 36.50 36.68 1409698
20060327 36.73 36.88 36.31 36.56 604989
20060328 36.63 36.68 35.99 36.24 1111692
20060329 36.19 36.86 36.02 36.63 888421
20060330 36.49 37.09 36.49 36.83 823946
20060331 36.71 37.00 36.27 36.56 911506
20060403 36.72 36.93 36.21 36.26 931443
20060404 36.29 36.60 36.21 36.44 785588
20060405 36.33 36.58 36.02 36.22 618980
20060406 36.02 36.30 35.86 36.16 623060
20060407 36.02 36.74 35.94 36.02 633087
20060410 35.94 36.13 35.67 36.12 548326
20060411 36.25 36.25 35.66 35.98 606854
20060412 35.85 36.07 35.71 35.99 643930
20060413 36.07 36.31 35.59 35.66 890986
20060417 35.52 35.90 35.25 35.46 776727
20060418 35.40 36.25 35.40 36.03 1183628
20060419 35.98 36.56 35.98 36.51 1203449
20060420 36.35 36.60 36.19 36.21 811354
20060421 36.53 36.53 35.60 35.89 1463679
20060424 35.68 36.01 35.47 35.89 672845
20060425 35.72 36.01 35.25 35.32 1542611
20060426 35.26 36.02 35.22 35.74 1207413
20060427 35.70 36.24 35.56 36.02 956393
20060428 36.28 36.28 35.87 36.01 722629
20060501 35.86 36.67 35.31 35.50 1395823
20060502 35.48 36.00 35.37 35.77 672028
20060503 35.64 35.84 35.51 35.73 460416
20060504 35.67 36.34 35.64 36.01 447242
20060505 36.26 36.37 35.91 36.03 389180
20060508 35.81 36.29 35.81 36.01 309082
20060509 35.90 36.29 35.88 36.21 426139
20060510 36.07 36.50 35.89 36.21 602657
20060511 36.01 36.21 35.85 35.89 688118
20060512 35.80 36.18 35.61 35.62 760171
20060515 35.63 35.83 35.38 35.51 894483
20060516 35.34 35.78 35.05 35.29 1096652
20060517 35.06 35.49 34.95 34.96 827794
20060518 35.05 35.54 34.85 35.01 707938
20060519 34.57 35.63 34.57 35.35 1616762
20060522 35.11 35.57 34.91 35.20 1345689
20060523 35.27 35.27 34.47 34.47 948815
20060524 34.28 35.26 34.22 35.11 1355366
20060525 35.22 35.26 34.72 35.16 737436
20060526 35.19 36.06 35.05 35.42 1485481
20060530 35.42 36.45 35.42 35.89 2100147
20060531 35.77 36.64 35.59 36.33 1828025
20060601 36.29 36.73 36.20 36.49 1302900
20060602 36.74 36.74 35.80 36.17 1077997
20060605 36.04 36.24 35.69 35.73 729974
20060606 35.69 35.95 35.42 35.71 1887719
20060607 35.83 36.28 35.55 35.79 860556
20060608 35.57 35.69 34.96 35.52 1348371
20060609 35.68 35.75 35.21 35.35 885856
20060612 35.53 35.60 35.24 35.27 904743
20060613 35.29 35.55 35.11 35.15 1101082
20060614 35.05 35.22 34.62 34.87 1159144
20060615 35.04 35.21 34.70 35.09 1047567
20060616 34.92 35.17 34.76 34.81 1321205
20060619 34.81 34.96 34.36 34.54 848547
20060620 34.62 34.75 34.29 34.31 689867
20060621 34.45 34.97 34.40 34.63 662585
20060622 34.49 34.73 33.86 34.04 1423455
20060623 33.87 34.48 33.87 34.06 740467
20060626 33.99 34.35 33.98 34.21 416812
20060627 34.14 34.28 33.57 33.57 743382
20060628 33.69 34.02 33.52 33.94 568263
20060629 34.24 34.58 33.94 34.34 1163225
20060630 34.42 34.60 34.07 34.10 740117
20060703 34.29 34.41 33.84 33.92 446892
20060705 33.67 33.93 32.96 33.37 1357115
20060706 33.29 33.42 33.09 33.20 1090706
20060707 33.20 33.20 32.69 32.75 872098
20060710 32.88 33.40 32.69 33.01 689167
20060711 32.91 33.36 32.82 33.24 1418325
20060712 33.33 33.33 31.62 31.94 2042085
20060713 31.88 32.15 31.54 31.82 1434764
20060714 31.56 31.85 30.92 31.46 3107840
20060717 31.28 31.60 30.77 30.95 2184209
20060718 30.95 31.39 30.23 30.67 1376469
20060719 30.74 31.25 30.67 31.01 1659668
20060720 30.93 30.93 29.93 30.11 1482916
20060721 29.89 30.44 29.86 30.24 1285412
20060724 30.28 30.93 30.24 30.87 1085925
20060725 30.79 30.93 30.62 30.85 695463
20060726 30.63 30.80 30.33 30.41 1156346
20060727 30.66 31.07 30.36 30.67 1425787
20060728 30.95 31.04 30.48 30.81 984491
20060731 30.64 30.65 30.06 30.28 1190274
20060801 30.06 30.27 29.65 29.95 1121136
20060802 29.93 30.46 29.82 30.13 791650
20060803 29.97 30.74 29.92 30.54 793749
20060804 30.79 30.86 29.93 30.28 752709
20060807 30.36 30.60 29.99 30.24 949631
20060808 30.42 30.52 30.03 30.28 754808
20060809 30.46 30.88 30.08 30.14 1348138
20060810 30.15 30.72 30.01 30.54 770431
20060811 30.38 30.49 30.00 30.46 876528
20060814 30.59 31.03 30.59 30.71 1111342
20060815 31.02 31.02 30.53 30.89 895999
20060816 31.05 31.05 30.66 30.95 1000581
20060817 30.99 32.01 30.92 31.92 1620610
20060818 32.00 32.00 31.43 31.62 918035
20060821 31.43 31.76 31.28 31.32 502506
20060822 31.19 31.78 31.13 31.34 635302
20060823 31.43 31.68 31.22 31.35 627724
20060824 31.61 31.65 30.98 31.23 404220
20060825 31.13 31.37 30.90 31.00 443394
20060828 30.87 31.73 30.86 31.67 815085
20060829 31.73 32.04 31.56 31.98 691033
20060830 31.98 32.11 31.46 31.56 582254
20060831 31.64 32.00 31.37 31.76 560684
20060901 31.95 32.92 31.81 32.62 1262793
20060905 32.72 32.76 32.20 32.52 1170687
20060906 32.39 32.39 31.86 32.07 837820
20060907 32.10 32.50 31.73 32.05 759705
20060908 32.03 32.33 31.93 32.19 547160
20060911 31.84 33.02 31.77 32.66 969335
20060912 32.49 33.07 32.20 32.99 1055379
20060913 32.92 33.18 32.63 33.12 626558
20060914 32.86 33.12 31.86 32.64 1206130
20060915 32.78 33.43 32.75 32.76 2157627
20060918 32.96 33.13 32.59 32.81 757023
20060919 32.78 33.79 32.60 33.60 1632969
20060920 33.55 34.57 33.55 34.08 1331932
20060921 34.04 34.92 33.77 34.65 1975046
20060922 34.65 34.65 34.09 34.26 938322
20060925 34.52 34.84 33.83 34.57 999648
20060926 34.38 35.04 34.20 34.89 1248103
20060927 34.68 35.15 34.68 35.06 859623
20060928 35.17 35.38 34.89 35.22 869999
20060929 35.22 35.29 34.81 35.02 653141
20061002 35.11 35.38 34.51 34.73 1337178
20061003 34.81 35.09 34.51 34.63 658854
20061004 34.52 35.59 34.26 35.47 1114956
20061005 35.26 35.66 35.05 35.59 630056
20061006 35.55 35.68 35.23 35.54 579222
20061009 35.08 35.53 34.91 35.23 593913
20061010 35.12 35.45 34.96 35.20 629823
20061011 35.18 35.29 34.66 35.00 714467
20061012 35.04 35.62 35.04 35.59 568030
20061013 35.68 35.93 35.37 35.67 911855
20061016 35.49 36.02 35.49 35.94 757839
20061017 35.64 35.92 35.56 35.64 585868
20061018 36.02 36.06 35.24 35.67 887838
20061019 35.52 35.91 35.23 35.57 597760
20061020 35.59 35.62 34.97 35.42 1187009
20061023 35.22 35.58 35.05 35.41 982859
20061024 35.35 35.53 34.85 35.24 1419141
20061025 35.05 35.39 34.79 35.34 1177682
20061026 35.24 35.55 34.93 35.48 643231
20061027 35.50 35.59 35.06 35.29 730207
20061030 35.34 35.93 35.29 35.77 934591
20061031 35.91 35.91 35.16 35.51 684970
20061101 35.56 35.76 34.93 35.13 790018
20061102 35.15 35.65 35.03 35.36 902761
20061103 35.61 35.63 34.81 35.05 904743
20061106 35.22 35.88 34.87 35.45 743032
20061107 35.29 35.85 35.04 35.50 555904
20061108 35.24 36.00 35.24 35.77 690450
20061109 35.77 35.77 35.34 35.61 706656
20061110 35.71 36.44 35.71 36.40 1094670
20061113 36.31 36.88 36.12 36.74 713185
20061114 36.56 36.98 36.40 36.94 822897
20061115 36.98 37.51 36.89 37.25 833390
20061116 37.51 37.59 37.10 37.42 473125
20061117 37.29 37.59 37.14 37.28 710503
20061120 37.34 37.39 36.79 37.01 747579
20061121 37.09 37.09 36.72 36.98 655706
20061122 36.86 37.06 36.38 36.66 1009092
20061124 36.34 36.50 36.30 36.38 283548
20061127 36.41 36.44 35.64 36.19 1084293
20061128 36.07 36.39 35.95 36.11 588200
20061129 36.11 36.52 36.01 36.42 650459
20061130 36.23 36.35 35.89 36.20 823247
20061201 36.20 36.49 35.71 36.25 863937
20061204 36.50 36.94 36.21 36.58 942052
20061205 36.56 36.68 36.32 36.48 494461
20061206 36.60 36.60 36.21 36.49 544828
20061207 36.62 36.68 36.08 36.38 601491
20061208 36.50 37.06 36.24 36.59 654773
20061211 36.36 36.80 36.28 36.56 608720
20061212 36.41 36.50 35.98 36.26 704790
20061213 36.21 36.40 35.89 36.07 701876
20061214 36.08 36.98 35.94 36.56 1045352
20061215 37.09 37.09 36.45 36.65 1480235
20061218 36.66 36.84 36.01 36.20 598693
20061219 35.86 36.15 35.63 35.92 1083593
20061220 34.94 35.51 33.00 34.50 4154008
20061221 34.63 34.87 34.39 34.40 2223267
20061222 34.27 34.51 33.99 34.16 1111925
20061226 34.03 34.35 33.90 34.08 720763
20061227 34.47 34.62 33.88 34.37 874663
20061228 34.21 34.38 34.09 34.24 588783
20061229 34.11 34.57 34.06 34.06 677392
20070103 34.03 35.41 34.03 34.68 2135008
20070104 34.66 34.97 34.28 34.71 924564
20070105 34.80 34.88 34.25 34.56 1328434
20070108 34.53 34.75 34.31 34.59 856825
20070109 34.61 34.81 34.27 34.53 923748
20070110 34.29 34.63 34.17 34.44 1128015
20070111 34.61 34.98 34.38 34.73 860672
20070112 34.73 35.09 34.55 34.89 1077181
20070116 35.03 35.18 34.81 35.16 758539
20070117 35.16 35.43 35.02 35.03 917802
20070118 35.09 35.51 34.82 34.91 801094
20070119 34.58 35.10 34.57 34.99 1125450
20070122 35.06 35.18 34.69 35.04 781507
20070123 34.97 35.29 34.81 34.91 618630
20070124 35.23 36.07 35.17 35.74 1540629
20070125 35.47 35.53 35.05 35.24 953245
20070126 35.28 35.33 34.88 35.14 627491
20070129 34.98 35.79 34.93 35.51 1481517
20070130 35.51 35.56 34.91 35.07 903228
20070131 35.08 35.35 34.77 35.29 915470
20070201 35.13 35.91 35.10 35.52 1122068
20070202 35.59 35.79 35.26 35.68 1002245
20070205 35.77 36.02 35.59 35.94 913777
20070206 36.08 36.11 35.49 36.04 968290
20070207 36.14 36.53 35.81 36.52 1218678
20070208 36.49 36.53 36.13 36.35 923132
20070209 36.44 36.44 35.99 36.14 1044746
20070212 36.00 36.34 35.75 36.29 921977
20070213 36.39 36.44 36.09 36.34 938146
20070214 36.44 36.88 36.37 36.69 777496
20070215 36.64 36.76 36.31 36.66 657499
20070216 36.62 36.80 36.47 36.70 764792
20070220 36.51 37.11 36.31 37.07 700578
20070221 37.07 37.14 36.58 36.77 463703
20070222 36.78 36.96 36.57 36.91 505396
20070223 36.99 36.99 36.60 36.63 574922
20070226 36.69 36.93 36.19 36.44 626432
20070227 36.24 36.39 35.34 35.34 1303334
20070228 35.62 35.73 34.77 34.96 1502790
20070301 34.43 34.96 34.04 34.39 2043410
20070302 33.99 34.34 33.96 34.07 1402311
20070305 34.49 34.49 33.64 33.65 1864859
20070306 33.66 33.92 33.29 33.73 1090597
20070307 33.92 34.65 33.57 34.33 1360965
20070308 34.46 34.82 34.35 34.59 1421021
20070309 34.83 34.95 34.30 34.65 1516649
20070312 34.52 34.90 34.27 34.80 605297
20070313 34.57 34.77 34.31 34.34 1435342
20070314 33.97 34.91 33.56 34.72 1781473
20070315 34.63 34.74 34.23 34.40 1419404
20070316 34.40 34.50 34.01 34.35 1588832
20070319 34.49 34.89 34.39 34.67 767333
20070320 34.68 35.21 34.65 35.08 1217985
20070321 32.60 33.25 31.48 32.19 8809890
20070322 32.19 32.42 32.07 32.32 3265900
20070323 32.49 32.88 32.27 32.31 1548987
20070326 32.37 32.43 31.82 32.08 1874560
20070327 32.08 32.18 31.82 31.91 1671524
20070328 31.84 31.95 31.21 31.37 2051841
20070329 31.38 31.49 31.19 31.29 1814273
20070330 31.44 31.57 31.04 31.26 2400398
20070402 31.38 31.39 30.86 31.20 1979312
20070403 31.33 31.53 31.08 31.13 2594310
20070404 31.21 31.24 30.81 31.16 2064084
20070405 31.24 31.69 31.24 31.53 1764842
20070409 31.53 31.76 31.24 31.66 2726549
20070410 31.78 32.30 31.71 32.26 2107278
20070411 32.16 32.23 31.84 32.13 1548294
20070412 32.08 32.37 32.02 32.31 1518266
20070413 32.26 32.26 32.04 32.12 948772
20070416 32.21 32.56 32.19 32.54 1023957
20070417 32.48 32.86 32.47 32.69 1017028
20070418 32.68 32.82 32.35 32.68 1153656
20070419 32.47 32.58 32.32 32.52 1243393
20070420 33.02 33.07 32.54 32.70 1417210
20070423 32.71 33.03 32.47 32.65 792857
20070424 32.57 32.73 32.42 32.68 946924
20070425 32.77 33.13 32.63 33.05 928791
20070426 32.33 33.03 32.32 32.77 683716
20070427 32.59 32.87 32.50 32.69 595249
20070430 32.83 32.83 32.34 32.44 951082
20070501 32.56 33.02 32.43 32.83 1100875
20070502 32.83 33.22 32.70 33.06 883749
20070503 33.08 33.14 32.75 32.90 773338
20070504 33.09 33.18 32.77 33.01 1243047
20070507 33.16 33.53 33.01 33.45 753589
20070508 33.29 33.37 32.97 33.06 781769
20070509 33.04 33.58 33.00 33.43 731299
20070510 33.43 33.43 32.82 32.88 1002822
20070511 32.84 33.02 32.59 32.93 542353
20070514 33.00 33.20 32.69 32.79 451230
20070515 32.80 33.07 32.47 32.56 1189458
20070516 32.56 32.69 32.44 32.55 1251131
20070517 32.69 32.69 32.05 32.07 1739203
20070518 32.24 32.43 32.14 32.31 1958985
20070521 32.43 32.63 32.34 32.43 2156940
20070522 32.27 32.56 32.24 32.50 1306568
20070523 32.55 32.84 32.36 32.56 1110808
20070524 32.64 32.67 31.73 32.18 1606964
20070525 32.17 32.40 32.07 32.18 811104
20070529 32.25 32.47 32.05 32.46 902806
20070530 32.46 32.92 32.14 32.92 1557649
20070531 32.90 33.29 32.69 33.21 1349646
20070601 32.48 33.37 32.48 33.32 2603896
20070604 33.31 34.67 33.20 34.64 3344204
20070605 34.54 34.54 33.92 34.22 1856081
20070606 34.20 34.20 33.43 33.43 1405198
20070607 33.31 33.41 32.95 32.95 1299638
20070608 32.95 33.74 32.68 33.69 1834138
20070611 33.70 33.84 33.40 33.72 766293
20070612 33.50 34.08 33.22 33.57 1244433
20070613 33.63 34.13 33.51 34.13 1170517
20070614 34.13 34.56 33.94 34.54 1290976
20070615 34.81 35.09 34.64 34.95 2393700
20070618 34.71 35.07 34.63 34.77 897955
20070619 34.76 34.82 34.37 34.74 1064264
20070620 34.92 35.04 34.56 34.61 854530
20070621 34.63 34.81 34.50 34.67 1354959
20070622 34.63 34.70 34.14 34.21 1749597
20070625 34.21 34.32 33.77 33.86 1314190
20070626 33.92 33.97 33.38 33.67 1698319
20070627 33.49 34.39 33.40 34.37 1178833
20070628 34.37 34.50 34.18 34.29 1183337
20070629 34.30 34.31 34.07 34.14 1125706
20070702 34.35 34.51 34.20 34.46 1077777
20070703 34.45 34.60 34.38 34.50 512556
20070705 34.54 34.71 34.34 34.70 871045
20070706 34.64 34.97 34.45 34.85 839747
20070709 34.80 34.90 34.64 34.66 731646
20070710 34.62 34.87 34.46 34.65 935028
20070711 34.51 34.78 34.36 34.74 722984
20070712 34.95 35.22 34.67 35.22 924287
20070713 35.10 35.53 35.00 35.41 1233230
20070716 35.41 35.41 35.00 35.01 773685
20070717 35.14 35.35 35.06 35.11 1114504
20070718 35.20 35.43 34.92 35.10 1410165
20070719 34.32 35.08 33.13 33.21 5164136
20070720 33.34 33.60 33.00 33.35 2634617
20070723 33.53 34.01 33.35 33.54 1240621
20070724 33.41 34.07 32.88 33.07 1898814
20070725 33.02 33.29 32.86 33.04 1022340
20070726 32.72 32.77 31.82 32.30 2229354
20070727 32.48 32.82 31.95 31.95 2218613
20070730 31.90 32.07 31.67 31.75 1722341
20070731 31.99 32.28 31.66 31.66 1920642
20070801 31.64 31.84 31.23 31.78 1733890
20070802 31.84 32.07 31.42 31.85 1269264
20070803 31.69 31.94 31.15 31.20 1829287
20070806 31.45 32.40 31.26 32.39 1662169
20070807 32.15 32.96 32.05 32.81 1698203
20070808 32.82 33.61 32.63 33.26 1940160
20070809 33.22 33.22 32.43 32.62 2096537
20070810 32.08 32.77 31.67 32.56 1611699
20070813 32.13 32.63 31.44 32.12 1398153
20070814 32.33 32.69 31.64 31.64 849564
20070815 31.70 32.02 31.20 31.26 800248
20070816 31.01 31.47 30.23 30.83 1868439
20070817 30.95 31.79 30.19 30.63 2128298
20070820 30.59 30.86 30.05 30.63 1380368
20070821 30.37 30.83 30.30 30.63 865617
20070822 30.79 31.11 30.27 30.98 893451
20070823 31.03 31.11 30.50 30.63 738460
20070824 30.61 30.95 30.47 30.95 619040
20070827 30.74 31.09 30.74 30.81 482066
20070828 30.66 30.95 30.61 30.63 1188996
20070829 30.76 31.13 30.40 31.11 709817
20070830 30.75 31.61 30.75 31.43 886868
20070831 31.69 31.83 31.46 31.73 721136
20070904 31.77 31.78 31.42 31.63 754051
20070905 31.43 31.61 31.17 31.28 698153
20070906 31.47 31.67 31.36 31.57 591438
20070907 31.12 31.53 30.78 30.87 751741
20070910 31.06 31.36 30.82 30.95 583815
20070911 31.16 31.56 30.94 31.52 735688
20070912 31.33 31.52 31.22 31.29 586587
20070913 31.61 31.63 31.08 31.21 804406
20070914 31.06 31.54 30.98 31.49 950042
20070917 31.30 31.48 30.77 30.90 788006
20070918 31.04 31.77 30.89 31.47 1229188
20070919 31.53 32.02 31.47 31.90 1406238
20070920 31.87 31.90 31.61 31.74 858456
20070921 31.90 32.50 31.73 32.17 2376145
20070924 32.15 32.23 31.48 31.54 906963
20070925 31.41 32.04 31.39 32.01 1057566
20070926 32.24 32.30 31.50 32.24 865732
20070927 32.43 32.45 32.05 32.44 903152
20070928 32.47 32.63 31.95 32.12 1588832
20071001 32.27 33.26 32.09 32.90 1669214
20071002 32.82 33.14 32.55 32.66 996008
20071003 32.47 32.73 32.24 32.24 1189458
20071004 32.21 32.32 32.05 32.09 1040357
20071005 32.11 32.44 31.99 32.34 1321582
20071008 32.25 32.44 32.01 32.07 1308185
20071009 32.00 32.21 31.99 32.11 1931036
20071010 31.98 32.31 31.98 32.04 2178075
20071011 32.11 32.22 31.79 31.82 2005413
20071012 32.02 32.11 31.81 32.09 1388914
20071015 32.05 32.36 31.77 32.05 1110346
20071016 32.02 32.34 31.98 32.02 1270534
20071017 32.28 32.37 31.66 32.08 1583519
20071018 32.01 32.40 31.94 32.30 1595299
20071019 32.36 32.56 31.32 31.33 1920873
20071022 31.33 31.68 30.90 31.56 1602691
20071023 31.18 31.31 30.76 31.13 1406931
20071024 30.93 31.20 30.30 30.58 2224387
20071025 31.12 31.66 30.50 31.13 1716566
20071026 31.55 31.66 30.99 31.63 1379559
20071029 31.68 31.78 31.16 31.56 1282892
20071030 31.35 31.53 31.21 31.38 975104
20071031 31.39 31.73 31.01 31.68 1126284
20071101 31.60 31.82 30.74 30.77 1168670
20071102 30.95 30.95 30.48 30.85 1251940
20071105 30.34 30.60 29.92 30.13 1369973
20071106 30.17 30.37 29.77 30.29 1069692
20071107 29.98 30.00 29.21 29.21 1096140
20071108 29.10 29.88 28.98 29.63 1713564
20071109 29.19 29.72 29.01 29.01 1516071
20071112 29.34 29.69 28.96 28.98 1854349
20071113 29.24 29.42 28.69 29.38 1587446
20071114 29.18 29.18 28.52 28.63 1143723
20071115 28.58 28.92 28.53 28.56 1415708
20071116 28.76 28.76 28.27 28.56 1650967
20071119 28.36 28.44 27.74 27.80 1654431
20071120 27.92 28.21 27.60 28.05 1855851
20071121 28.12 28.52 27.84 27.89 1356114
20071123 28.03 28.42 27.85 28.32 465089
20071126 28.24 28.50 27.52 27.53 952236
20071127 27.79 28.28 27.55 27.99 1888535
20071128 28.34 28.53 27.81 28.06 1537668
20071129 28.02 28.10 27.66 27.76 1188996
20071130 27.82 28.27 27.67 27.70 1944433
20071203 27.53 27.85 27.27 27.33 1536513
20071204 27.11 27.41 26.96 27.34 1144647
20071205 27.72 28.65 27.22 28.53 2266311
20071206 28.31 28.99 28.18 28.95 1575204
20071207 30.11 30.83 29.87 30.09 3081458
20071210 30.07 30.34 29.96 30.05 965749
20071211 29.97 30.21 28.92 28.95 1779279
20071212 29.30 29.71 29.03 29.43 1539516
20071213 29.24 29.53 29.21 29.46 1015180
20071214 30.29 30.29 29.08 29.08 1370897
20071217 29.08 29.21 28.30 28.34 1617012
20071218 28.48 28.76 28.19 28.58 1116467
20071219 28.70 28.70 27.42 27.54 2426961
20071220 29.01 29.10 28.05 29.00 3176739
20071221 29.27 29.86 29.02 29.85 3731219
20071224 29.79 29.95 29.34 29.77 517060
20071226 29.51 29.72 29.31 29.68 767679
20071227 29.53 29.83 29.53 29.61 1296404
20071228 29.71 29.85 29.40 29.59 1271689
20071231 29.66 29.66 29.10 29.11 943574
20080102 29.00 29.11 27.93 28.01 1672795
20080103 28.24 28.70 28.15 28.55 1541595
20080104 28.27 28.35 27.37 27.37 1643575
20080107 27.38 28.46 27.38 28.11 1716797
20080108 28.17 28.22 26.93 26.93 1798682
20080109 26.94 27.94 26.93 27.92 2014768
20080110 27.62 27.92 27.22 27.65 2047453
20080111 27.36 27.68 27.20 27.27 1517919
20080114 27.55 27.71 27.34 27.66 1230920
20080115 27.21 27.51 27.01 27.21 1506601
20080116 27.70 28.70 27.45 28.13 1935078
20080117 28.03 28.16 27.10 27.21 1834715
20080118 27.07 28.18 26.31 27.39 2743296
20080122 26.32 27.34 26.32 26.75 2370486
20080123 26.14 28.17 26.14 28.13 2284328
20080124 27.36 28.13 26.72 27.25 2747453
20080125 27.58 27.58 26.64 26.80 1741282
20080128 26.90 27.59 26.73 27.55 1742668
20080129 27.64 27.71 26.92 27.61 1445390
20080130 27.45 28.12 27.40 27.72 1700513
20080131 27.46 28.63 27.37 28.42 2237438
20080201 28.62 29.34 28.53 28.88 1536398
20080204 29.08 29.08 27.96 28.16 1227724
20080205 27.66 27.93 27.25 27.31 1397776
20080206 27.64 27.84 27.18 27.22 1538556
20080207 27.18 27.40 26.58 26.86 3075289
20080208 26.79 27.04 26.37 26.72 1830480
20080211 26.81 26.81 26.36 26.51 1471811
20080212 26.73 26.77 26.30 26.50 2741108
20080213 26.78 27.31 26.70 27.29 1516231
20080214 27.19 27.22 26.28 26.34 1397890
20080215 26.21 26.37 26.02 26.15 1683550
20080219 26.58 26.74 25.60 25.87 1535822
20080220 25.73 26.41 25.70 26.34 1415544
20080221 26.12 26.48 25.63 25.66 1251529
20080222 25.82 26.19 25.57 26.16 1184897
20080225 26.14 26.41 25.79 26.37 1469419
20080226 26.24 27.13 26.24 26.74 1379096
20080227 26.61 26.75 26.19 26.27 1428187
20080228 26.06 26.51 26.01 26.37 1548579
20080229 25.96 26.20 25.20 25.27 2198946
20080303 25.28 25.90 25.24 25.45 1713733
20080304 25.34 25.72 25.23 25.68 1539581
20080305 25.86 26.07 25.50 25.74 1308365
20080306 25.19 25.81 25.07 25.07 1675691
20080307 24.74 25.30 24.51 24.80 1826836
20080310 24.74 24.90 24.35 24.35 1477506
20080311 24.84 25.41 24.41 25.41 1624778
20080312 25.55 25.75 25.25 25.29 2126619
20080313 24.90 25.55 24.79 25.42 1938799
20080314 24.74 25.63 24.49 24.67 2457042
20080317 24.07 24.98 24.07 24.57 1686511
20080318 24.85 25.10 24.43 25.05 2195984
20080319 25.59 26.08 25.14 25.22 2323096
20080320 25.41 25.59 25.00 25.31 3891949
20080324 25.27 25.72 25.27 25.66 2264893
20080325 25.72 25.72 25.30 25.64 1599492
20080326 25.46 25.63 25.06 25.30 1068720
20080327 25.87 25.87 24.78 24.80 1254035
20080328 25.03 25.10 24.40 24.45 916664
20080331 24.58 25.33 24.26 25.06 1581040
20080401 25.44 26.17 25.13 26.01 2005430
20080402 26.08 26.64 25.95 26.33 1539239
20080403 26.30 26.59 25.99 26.23 1404496
20080404 26.27 26.51 26.11 26.32 1325677
20080407 25.75 26.53 25.75 26.16 1006872
20080408 26.01 26.18 25.83 25.99 923156
20080409 25.94 26.46 25.49 25.57 1009492
20080410 26.19 26.19 25.46 25.67 870876
20080411 24.14 24.68 24.00 24.51 2781884
20080414 24.41 24.97 24.41 24.71 1350280
20080415 24.75 24.91 24.55 24.82 1018604
20080416 25.01 25.44 24.72 25.35 1393903
20080417 25.40 25.50 25.07 25.35 946620
20080418 25.80 26.22 25.68 25.98 1313604
20080421 25.90 25.90 25.31 25.54 1077035
20080422 25.35 25.50 25.07 25.35 979195
20080423 25.52 25.63 25.17 25.50 905274
20080424 25.48 25.94 25.07 25.80 1110977
20080425 25.77 26.20 25.25 26.03 992863
20080428 26.13 26.20 25.60 25.91 1454384
20080429 25.77 26.05 25.61 25.99 999355
20080430 26.11 26.69 25.90 26.00 1472380
20080501 25.97 26.51 25.71 26.46 1463040
20080502 26.84 27.86 26.84 27.23 1827291
20080505 27.22 27.41 26.56 26.62 1568397
20080506 26.36 27.20 26.36 27.16 1310870
20080507 27.09 27.13 25.97 26.09 1495046
20080508 26.26 26.41 25.98 26.08 884772
20080509 25.82 26.30 25.69 26.22 734880
20080512 26.31 26.51 26.05 26.51 1031930
20080513 26.55 26.60 26.02 26.47 639888
20080514 26.71 26.98 26.42 26.68 952315
20080515 26.58 27.01 26.22 26.93 751282
20080516 27.07 27.07 26.35 26.59 1190479
20080519 26.58 26.80 26.24 26.30 897415
20080520 26.51 26.51 26.02 26.15 779415
20080521 26.23 26.34 25.39 25.45 1381488
20080522 25.51 25.94 25.29 25.55 1266564
20080523 25.35 25.42 24.97 25.09 1274536
20080527 25.35 25.79 25.12 25.79 1110407
20080528 25.80 25.90 25.38 25.62 798550
20080529 25.58 26.26 25.58 26.02 691598
20080530 26.02 26.20 25.50 25.92 1182392
20080602 25.91 25.94 25.00 25.23 1030222
20080603 25.48 25.58 24.93 25.14 1154942
20080604 24.96 26.01 24.94 25.72 1468849
20080605 25.68 26.02 25.48 25.88 979992
20080606 24.86 25.71 24.69 24.69 1260982
20080609 24.87 24.99 24.33 24.62 1432743
20080610 24.50 25.03 24.37 24.77 1288888
20080611 24.68 24.68 24.02 24.02 1322374
20080612 24.09 24.77 24.09 24.26 1188770
20080613 24.51 25.00 24.49 24.97 1134098
20080616 24.71 25.04 24.62 24.85 999013
20080617 24.80 24.85 24.41 24.45 875091
20080618 24.27 24.47 23.80 23.92 1141957
20080619 23.62 23.96 23.18 23.84 2285395
20080620 23.55 23.59 22.93 23.16 2404420
20080623 23.59 23.59 22.95 22.99 1296063
20080624 22.83 23.15 22.56 22.89 1432515
20080625 22.88 23.27 22.69 23.04 1485820
20080626 22.57 22.98 22.57 22.61 1976955
20080627 22.58 23.25 22.58 22.93 3758345
20080630 22.87 23.48 22.51 23.27 2528799
20080701 23.18 24.05 23.14 23.82 2854096
20080702 23.80 24.08 22.97 22.98 2193592
20080703 23.74 23.74 22.97 23.16 1214625
20080707 23.26 23.61 22.61 22.97 1826722
20080708 23.03 23.42 22.87 23.34 2644521
20080709 23.27 23.56 22.97 22.97 1719998
20080710 22.91 23.54 22.83 23.27 1466457
20080711 22.81 23.22 22.25 22.59 2269449
20080714 22.41 23.42 22.08 22.34 1758838
20080715 22.21 22.75 22.09 22.43 2003266
20080716 23.47 24.11 22.88 23.50 3338283
20080717 22.83 24.07 22.83 23.97 2265577
20080718 23.56 24.62 23.52 24.45 2586546
20080721 24.95 25.18 24.35 24.48 2048940
20080722 24.34 25.29 24.32 25.29 2129239
20080723 24.50 25.83 24.50 25.64 1820229
20080724 25.37 25.60 24.94 25.10 1768291
20080725 25.22 25.87 24.90 25.07 1478872
20080728 24.93 25.21 24.55 24.64 1442538
20080729 24.83 25.30 24.65 25.23 1504500
20080730 25.17 25.55 24.58 25.27 1186492
20080731 25.22 25.50 24.96 24.97 1551085
20080801 25.14 25.41 24.61 25.24 1788110
20080804 25.12 25.29 24.81 25.11 1385589
20080805 25.55 26.03 25.26 25.92 2438932
20080806 25.91 25.94 25.45 25.74 1973310
20080807 25.71 26.21 25.46 25.88 1402446
20080808 25.81 26.91 25.68 26.84 1476936
20080811 26.84 27.53 26.65 27.02 1548579
20080812 26.95 27.23 26.44 26.58 2121038
20080813 26.47 27.00 26.33 26.75 1667376
20080814 26.40 27.57 26.40 27.27 1701204
20080815 27.42 27.57 26.86 27.38 1148450
20080818 27.51 27.65 27.01 27.11 1033981
20080819 27.02 27.40 26.54 26.66 1186606
20080820 26.85 27.17 26.56 26.92 1136035
20080821 25.47 26.96 25.47 26.64 936596
20080822 26.74 27.30 26.35 27.27 971108
20080825 26.65 27.44 26.56 26.66 758344
20080826 26.59 26.90 26.47 26.80 1051521
20080827 26.87 27.22 26.87 27.05 929648
20080828 27.16 27.70 26.98 27.55 839668
20080829 27.45 27.56 27.01 27.04 1121342
20080902 27.73 28.04 27.23 27.31 1425681
20080903 27.33 27.74 27.14 27.44 1389006
20080904 26.76 27.72 26.75 26.96 1204944
20080905 26.87 27.09 26.51 26.83 1190706
20080908 27.15 27.54 26.51 27.37 1832531
20080909 27.47 27.72 27.16 27.18 1811687
20080910 27.53 27.77 26.99 27.49 1215764
20080911 27.30 28.69 27.06 28.60 2066253
20080912 28.43 29.00 28.09 28.83 1652683
20080915 28.09 29.32 28.09 28.33 2200768
20080916 28.13 29.61 28.10 29.02 2796235
20080917 28.92 28.96 27.36 27.85 2761154
20080918 28.09 28.28 26.77 27.84 3627360
20080919 28.17 28.21 26.09 26.42 4692663
20080922 26.01 26.58 25.40 25.43 2084818
20080923 25.43 25.79 25.02 25.06 1827291
20080924 24.96 25.28 24.65 24.87 1675805
20080925 25.03 25.14 24.69 24.86 1798475
20080926 24.60 25.58 24.58 25.51 1261894
20080929 25.00 25.76 24.69 24.69 2247922
20080930 25.09 25.27 24.59 25.21 2081515
20081001 24.81 25.17 24.68 24.80 1510992
20081002 24.72 25.07 24.44 24.44 1853830
20081003 24.80 25.17 23.84 23.84 1910096
20081006 24.04 24.21 22.71 23.06 2660467
20081007 24.04 24.07 21.78 21.78 2598619
20081008 21.77 22.48 21.00 21.03 3095677
20081009 21.08 21.22 19.32 19.48 3195795
20081010 19.07 20.18 18.45 19.08 4195719
20081013 19.46 20.65 18.75 20.53 2635181
20081014 21.02 21.38 19.40 19.68 2760357
20081015 19.32 19.91 18.33 18.37 2076503
20081016 18.14 19.06 17.56 18.97 2794071
20081017 18.48 22.20 18.45 18.86 2248150
20081020 18.98 19.63 18.63 19.62 1620791
20081021 19.30 19.81 19.01 19.03 1331714
20081022 18.79 18.99 17.74 18.10 1701888
20081023 18.13 18.60 17.38 17.95 2521054
20081024 17.37 18.18 17.32 17.77 2673793
20081027 17.49 18.17 17.27 17.38 1575915
20081028 17.73 19.27 17.50 19.25 2754662
20081029 19.75 20.30 19.18 19.53 2690422
20081030 19.57 20.88 19.56 20.15 2529938
20081031 19.95 21.04 19.75 20.81 1772505
20081103 20.63 21.12 20.55 20.97 1323855
20081104 22.11 22.15 21.07 21.72 1753256
20081105 21.54 21.91 20.29 20.33 2606820
20081106 20.03 20.20 19.02 19.11 2621969
20081107 19.35 19.63 19.16 19.61 1705191
20081110 20.02 20.33 19.31 19.49 1426137
20081111 19.35 20.07 19.09 19.53 1699382
20081112 18.96 19.58 18.71 18.74 1975816
20081113 18.14 19.98 17.99 19.95 3434414
20081114 18.00 19.48 18.00 18.45 2521737
20081117 18.12 18.93 18.10 18.45 1753256
20081118 18.50 19.29 18.31 19.17 3083148
20081119 19.17 19.30 17.85 17.88 2610693
20081120 17.86 18.69 17.38 17.46 3070619
20081121 18.08 18.62 17.13 18.62 2651469
20081124 19.16 19.97 18.83 19.86 2481872
20081125 19.91 19.96 18.92 19.66 3050345
20081126 19.32 20.60 19.06 20.60 1613274
20081128 20.19 21.13 20.15 21.09 690232
20081201 19.21 20.97 19.21 19.70 2456586
20081202 19.92 20.26 19.33 19.69 3370403
20081203 19.69 21.65 19.64 21.60 4110864
20081204 21.76 21.76 20.81 21.18 3180532
20081205 21.05 21.87 20.26 21.84 3175065
20081208 22.50 22.78 21.94 22.55 2501805
20081209 22.29 22.65 21.77 21.85 1928206
20081210 21.95 22.11 21.52 21.82 1709291
20081211 21.63 21.78 20.99 21.09 1741866
20081212 20.76 22.08 20.76 21.84 1846312
20081215 21.73 21.73 20.85 21.10 1990282
20081216 20.92 22.22 20.92 22.19 2090855
20081217 22.19 22.77 21.97 22.56 1567258
20081218 21.32 23.10 21.32 22.42 2780973
20081219 20.88 22.42 19.51 19.65 5409092
20081222 19.39 19.53 18.44 18.78 2912640
20081223 19.16 19.27 18.68 18.92 2582559
20081224 18.87 19.26 18.74 19.12 706064
20081226 19.28 19.37 19.04 19.16 644558
20081229 18.76 19.36 18.76 19.22 1465318
20081230 19.37 20.08 19.33 20.08 1449600
20081231 20.11 20.47 19.98 20.40 1739361
20090102 20.40 21.03 20.05 20.96 2036980
20090105 20.81 20.92 20.41 20.77 1651772
20090106 20.94 21.48 20.92 21.38 1762710
20090107 21.17 21.26 20.77 20.99 2235963
20090108 21.04 21.31 20.79 21.11 1546187
20090109 20.97 21.04 20.43 20.47 1244353
20090112 20.59 20.71 20.35 20.54 2268083
20090113 20.51 20.85 20.27 20.42 2504994
20090114 20.20 20.54 19.66 19.82 2534722
20090115 20.24 20.90 19.78 20.85 3130530
20090116 21.01 21.14 20.61 21.11 2307834
20090120 21.08 21.46 20.58 20.60 2837353
20090121 19.96 21.05 19.96 20.84 2447019
20090122 20.47 20.81 20.17 20.49 2433693
20090123 20.20 20.61 19.94 20.31 1801664
20090126 20.24 20.62 20.16 20.54 1745056
20090127 19.96 20.78 19.96 20.70 1341168
20090128 20.98 21.51 20.89 21.35 1207791
20090129 21.34 21.47 20.68 20.78 1279548
20090130 20.95 21.05 19.85 19.97 1859411
20090202 19.29 20.03 19.29 19.90 2218325
20090203 19.72 20.29 19.59 20.14 1734325
20090204 20.23 20.48 19.92 19.97 1960430
20090205 19.91 20.70 19.28 20.66 3072995
20090206 20.70 21.44 20.63 21.37 2451346
20090209 21.07 21.60 20.98 21.50 2095624
20090210 21.41 21.64 20.37 20.48 2749064
20090211 20.72 20.98 20.41 20.64 1713689
20090212 20.37 20.67 19.99 20.59 2411189
20090213 20.57 20.99 20.50 20.56 1651000
20090217 19.51 20.05 19.40 19.72 2047882
20090218 19.96 20.10 19.62 19.89 1643972
20090219 19.41 20.37 19.41 19.62 1599912
20090220 19.51 19.74 19.04 19.45 2734339
20090223 18.90 19.79 18.57 18.59 2670758
20090224 18.55 18.90 18.31 18.84 3097423
20090225 18.67 18.86 18.27 18.49 2204494
20090226 18.73 18.73 17.89 17.98 2020665
20090227 17.89 18.51 17.75 18.19 2493957
20090302 18.15 18.32 17.61 17.62 2447888
20090303 17.92 18.13 17.27 17.30 2755422
20090304 17.45 17.62 17.20 17.45 2422679
20090305 17.19 17.34 16.65 16.67 2322175
20090306 16.84 17.00 16.22 16.55 2205274
20090309 16.46 16.80 16.23 16.27 1550943
20090310 17.01 17.21 16.49 17.20 1755965
20090311 17.61 17.74 17.33 17.60 2062495
20090312 17.64 18.51 17.46 18.47 1699523
20090313 18.51 18.80 18.23 18.78 1786863
20090316 18.84 19.27 18.40 18.44 1729194
20090317 18.43 19.04 18.35 19.01 1954741
20090318 18.90 19.81 18.72 19.66 2359209
20090319 19.37 22.11 19.27 20.77 4091191
20090320 21.01 21.22 20.01 20.57 2869088
20090323 20.97 22.21 20.75 22.17 2594572
20090324 21.99 22.45 21.79 22.00 1892944
20090325 22.05 22.72 21.54 22.14 2297412
20090326 22.44 23.20 22.23 23.17 2186200
20090327 22.77 23.08 22.25 22.47 1892275
20090330 22.19 22.27 21.63 21.87 1993224
20090331 22.08 22.45 21.80 22.16 1796791
20090401 21.96 22.29 21.47 22.02 2398027
20090402 22.28 23.16 22.10 22.93 3094746
20090403 22.15 23.08 22.15 22.94 1796791
20090406 22.86 22.94 22.26 22.90 1568790
20090407 22.63 22.63 22.02 22.18 1607274
20090408 22.46 22.46 21.97 22.38 1357298
20090409 22.74 23.28 22.33 23.25 1544473
20090413 23.00 23.16 22.73 23.08 1171908
20090414 22.96 23.00 22.28 22.51 1896179
20090415 22.21 23.12 22.21 23.08 1728078
20090416 23.23 23.82 22.95 23.70 1421102
20090417 23.72 23.91 23.34 23.77 1580056
20090420 23.41 23.82 22.91 23.08 1476206
20090421 23.06 23.55 22.92 23.50 1501416
20090422 23.33 24.08 22.96 23.60 1759423
20090423 23.55 23.64 22.89 23.61 2104436
20090424 23.77 24.25 23.57 24.05 1759088
20090427 23.56 24.00 23.35 23.52 1797460
20090428 23.65 23.65 23.06 23.24 1820327
20090429 23.74 23.76 23.01 23.17 2252682
20090430 22.92 23.60 22.83 23.00 2669196
20090501 23.77 23.77 22.81 23.08 1322495
20090504 23.17 23.28 22.84 23.15 1367560
20090505 23.08 23.26 22.90 23.24 1583068
20090506 23.43 23.45 22.77 23.15 1302640
20090507 23.26 23.39 22.84 23.01 2066064
20090508 23.26 23.50 23.02 23.34 1618428
20090511 23.11 23.37 22.95 23.02 1385965
20090512 23.15 23.26 22.59 22.82 1402363
20090513 22.72 23.12 22.13 22.24 1411175
20090514 22.35 22.64 22.30 22.50 1411398
20090515 22.53 22.57 22.16 22.36 1233816
20090518 22.67 22.95 22.39 22.95 1151271
20090519 22.56 23.11 22.54 22.93 965212
20090520 22.65 23.25 22.65 22.73 1118365
20090521 22.58 22.59 21.96 22.11 1482788
20090522 22.20 22.32 21.86 22.02 1133089
20090526 21.74 22.73 21.66 22.58 1613186
20090527 22.48 22.65 22.09 22.13 1073635
20090528 22.27 22.39 21.66 22.06 1241736
20090529 20.18 21.11 19.84 20.88 3625708
20090601 20.78 21.35 20.43 21.05 2856818
20090602 20.87 21.14 20.72 20.77 2283469
20090603 20.76 20.94 20.25 20.33 2250562
20090604 20.29 20.54 20.22 20.40 1736556
20090605 20.54 20.74 20.11 20.47 1662378
20090608 20.18 20.53 20.14 20.41 1487361
20090609 20.37 20.70 20.29 20.58 1533318
20090610 20.69 20.78 20.13 20.40 1573029
20090611 20.47 20.77 20.31 20.48 1603927
20090612 20.44 20.58 20.11 20.57 1406378
20090615 20.28 20.36 19.91 20.16 1946263
20090616 20.07 20.31 19.92 19.92 1568678
20090617 19.89 20.24 19.80 20.07 2664065
20090618 20.11 20.14 19.91 20.09 1263487
20090619 20.25 20.25 19.88 20.11 2482356
20090622 19.99 20.19 19.83 19.89 1405040
20090623 20.04 20.16 19.76 19.82 1380946
20090624 19.89 20.31 19.80 20.12 1632595
20090625 20.17 20.73 19.96 20.73 1476541
20090626 20.56 20.66 20.29 20.55 1874316
20090629 20.54 20.74 20.28 20.56 1383623
20090630 20.49 20.74 20.31 20.48 1454566
20090701 20.70 20.98 20.51 20.67 1456797
20090702 20.57 20.57 19.84 19.90 1298959
20090706 19.91 20.12 19.62 19.95 1191874
20090707 19.96 20.00 19.40 19.43 1439396
20090708 19.89 19.89 19.47 19.69 1818877
20090709 19.70 19.76 19.29 19.48 1432815
20090710 19.37 19.61 19.24 19.37 1782290
20090713 19.37 19.65 19.10 19.63 3160670
20090714 19.88 20.04 19.57 20.01 1777494
20090715 20.18 20.87 20.01 20.73 2888831
20090716 19.88 20.32 19.79 20.21 3818795
20090717 20.28 20.29 20.02 20.27 2038959
20090720 20.32 20.46 20.04 20.41 1572806
20090721 20.45 20.90 20.45 20.90 2007837
20090722 20.76 21.22 20.57 21.09 1996794
20090723 20.99 21.75 20.93 21.69 1971919
20090724 21.58 21.94 21.52 21.92 1135097
20090727 21.85 22.00 21.61 21.88 1131082
20090728 21.78 22.15 21.15 22.06 1641072
20090729 22.04 22.18 21.89 22.17 1618986
20090730 22.44 22.71 22.21 22.61 2140801
20090731 22.58 22.73 22.39 22.57 1630252
20090803 22.49 22.74 22.33 22.73 1803819
20090804 22.59 23.02 22.51 23.02 1550831
20090805 23.02 23.05 22.63 22.92 2118045
20090806 22.90 23.19 22.73 23.06 1793333
20090807 23.42 24.31 23.19 24.03 2015422
20090810 23.88 24.06 23.69 23.85 1667286
20090811 23.71 23.95 23.39 23.49 1615082
20090812 23.56 24.21 23.50 24.05 1785636
20090813 24.24 24.52 23.97 24.50 1940240
20090814 24.40 24.48 23.91 24.10 1387304
20090817 23.87 24.01 23.51 23.57 1304536
20090818 23.69 23.97 23.60 23.91 1532091
20090819 23.77 24.27 23.69 24.23 939333
20090820 23.97 24.38 23.93 24.31 761863
20090821 24.55 24.98 24.27 24.83 1070735
20090824 24.80 24.87 24.58 24.73 744127
20090825 24.81 25.12 24.44 24.78 1319372
20090826 24.72 25.09 24.66 24.99 1144133
20090827 24.99 25.16 24.52 25.10 1144913
20090828 25.19 25.37 24.72 24.93 714790
20090831 24.88 25.00 24.53 24.60 1027232
20090901 24.20 24.74 24.06 24.26 2261159
20090902 24.09 24.25 23.92 24.03 1397566
20090903 24.02 24.45 23.77 24.44 1104199
20090904 24.38 24.88 24.33 24.85 822767
20090908 25.06 25.11 24.87 25.08 1155064
20090909 25.01 25.33 24.87 25.25 1028682
20090910 25.42 25.47 25.07 25.43 983171
20090911 25.42 25.49 25.15 25.44 1118700
20090914 25.47 25.89 25.23 25.84 1085124
20090915 25.46 25.94 25.46 25.88 818194
20090916 25.86 26.25 25.62 26.22 983282
20090917 26.23 26.59 26.03 26.41 1325172
20090918 26.60 26.84 26.46 26.69 2064056
20090921 26.59 26.75 26.35 26.60 1022770
20090922 26.67 26.89 26.60 26.70 1252556
20090923 26.04 26.45 25.29 25.42 3778972
20090924 26.37 27.15 26.19 27.07 5112623
20090925 27.05 27.29 26.80 26.95 1931651
20090928 27.10 27.66 26.97 27.51 1341012
20090929 27.50 27.61 27.23 27.36 1466390
20090930 27.31 27.50 26.72 27.17 1997463
20091001 27.16 27.28 26.26 26.29 2205498
20091002 25.91 26.20 25.63 26.04 1590765
20091005 26.08 26.48 25.96 26.48 1265272
20091006 26.54 26.90 26.36 26.65 1073747
20091007 26.55 26.55 26.17 26.29 1161980
20091008 26.31 26.63 26.11 26.34 1182839
20091009 26.41 26.61 26.09 26.47 829683
20091012 26.46 26.55 25.73 26.18 1354286
20091013 26.07 26.29 25.98 26.18 1225561
20091014 26.25 26.39 25.92 26.29 1434711
20091015 26.11 26.44 25.75 26.44 1346478
20091016 26.50 26.50 25.93 26.22 1411286
20091019 26.42 26.62 26.16 26.52 1542130
20091020 26.25 26.58 26.00 26.19 1343801
20091021 26.19 26.40 25.74 25.75 1016300
20091022 25.74 25.92 25.43 25.78 2250674
20091023 25.69 25.69 25.17 25.20 1758642
20091026 25.12 25.77 25.09 25.39 3300661
20091027 25.47 25.67 25.30 25.37 1209387
20091028 25.41 25.49 24.97 25.01 1408052
20091029 25.14 25.32 24.95 25.24 1431699
20091030 25.13 25.33 24.68 24.82 1523168
20091102 24.80 25.16 24.64 25.10 1782625
20091103 25.09 25.25 24.83 25.13 1437500
20091104 25.13 25.52 24.99 25.27 1820327
20091105 25.33 25.76 25.33 25.66 943683
20091106 25.59 25.91 25.33 25.79 965770
20091109 25.91 26.29 25.79 26.29 997003
20091110 26.26 26.43 25.84 25.98 1109218
20091111 26.12 26.19 25.84 26.03 749035
20091112 24.57 26.07 24.56 25.74 1180050
20091113 25.81 25.99 25.57 25.84 594543
20091116 26.00 26.15 25.81 25.92 1183955
20091117 25.85 25.96 25.71 25.94 807374
20091118 25.88 25.90 25.46 25.60 889249
20091119 24.93 25.51 24.91 25.18 1171684
20091120 25.11 25.36 24.91 25.07 1037159
20091123 25.31 25.73 25.14 25.63 1236716
20091124 25.63 25.63 25.31 25.59 719363
20091125 25.59 25.78 25.42 25.77 669391
20091127 25.20 25.61 24.89 25.40 395655
20091130 25.24 25.42 25.02 25.18 1374030
20091201 25.33 25.77 25.33 25.75 876309
20091202 25.80 26.09 25.59 25.94 497832
20091203 25.89 26.04 25.73 25.76 774579
20091204 26.11 26.65 26.02 26.37 1262037
20091207 26.29 26.52 26.23 26.39 716686
20091208 26.19 26.19 25.80 26.01 838830
20091209 25.91 25.92 25.58 25.77 1132420
20091210 25.92 26.20 25.90 25.97 1021208
20091211 26.15 26.37 26.05 26.29 808489
20091214 26.46 26.64 26.43 26.55 1508555
20091215 26.57 26.57 26.29 26.38 995218
20091216 26.37 26.58 26.18 26.29 857123
20091217 26.20 26.20 25.69 25.79 1494165
20091218 25.98 26.48 25.84 26.48 2307674
20091221 26.46 26.89 26.46 26.55 1036490
20091222 26.69 26.79 26.46 26.61 1249098
20091223 24.08 24.32 23.53 23.62 7710206
20091224 23.60 23.77 23.49 23.64 1236828
20091228 23.68 23.69 23.31 23.41 1800584
20091229 23.48 23.67 23.34 23.55 1215745
20091230 23.73 23.73 23.39 23.47 945803
20091231 23.53 23.55 23.35 23.37 755951
20100104 23.51 23.78 23.42 23.66 1172465
20100105 23.59 23.64 23.43 23.62 1623671
20100106 23.48 23.73 23.48 23.69 1751392
20100107 23.31 23.89 23.31 23.89 1154618
20100108 23.81 24.13 23.73 24.12 2800710
20100111 24.09 24.14 23.92 24.03 791869
20100112 23.97 24.06 23.63 23.70 1131082
20100113 23.78 24.12 23.74 24.07 947699
20100114 23.95 24.09 23.86 23.92 965435
20100115 24.05 24.09 23.37 23.52 1525287
20100119 23.41 23.90 23.41 23.90 762867
20100120 23.72 23.73 23.31 23.53 1149821
20100121 23.49 23.61 23.08 23.10 2094843
20100122 23.15 23.30 22.56 22.64 2330987
20100125 22.74 22.74 22.45 22.60 1475203
20100126 22.51 22.62 22.38 22.43 1634491
20100127 22.28 22.62 22.24 22.61 1936001
20100128 22.67 22.75 22.28 22.38 1502197
20100129 22.42 22.74 22.42 22.51 2100421
20100201 22.59 22.71 22.47 22.61 1139782
20100202 22.57 22.85 22.45 22.81 1168115
20100203 22.62 22.74 22.52 22.69 704751
20100204 22.58 22.67 22.22 22.24 1047422
20100205 22.30 22.45 21.97 22.26 1625121
20100208 22.31 22.53 22.05 22.39 1610989
20100209 22.67 22.79 22.32 22.56 1284240
20100210 22.61 22.63 22.31 22.34 962305
20100211 22.20 22.58 22.00 22.51 855540
20100212 22.33 22.53 22.15 22.49 1156035
20100216 21.25 22.20 21.12 21.71 2909340
20100217 21.71 21.96 21.69 21.80 1784919
20100218 21.90 22.09 21.78 22.05 1511334
20100219 22.02 22.42 22.01 22.39 1755712
20100222 22.50 22.57 22.34 22.42 946553
20100223 22.44 22.56 22.04 22.12 1099152
20100224 22.28 22.55 22.11 22.53 1335435
20100225 22.28 22.78 22.18 22.70 1428307
20100226 22.75 22.88 22.56 22.66 3496875
20100301 22.72 22.94 22.60 22.94 1474470
20100302 22.98 23.05 22.68 22.73 1305571
20100303 22.74 23.02 22.73 22.92 1284897
20100304 22.92 23.18 22.84 23.11 1295726
20100305 23.15 23.41 23.11 23.34 1214012
20100308 23.37 23.80 23.32 23.78 1312791
20100309 23.68 23.96 23.53 23.91 1217841
20100310 23.88 24.26 23.88 24.15 1464406
20100311 24.12 24.39 23.96 24.37 982105
20100312 24.36 24.38 24.22 24.38 641573
20100315 24.38 24.50 24.26 24.48 585784
20100316 24.57 24.83 24.51 24.78 787828
20100317 24.81 25.19 24.79 25.15 1199244
20100318 25.00 25.51 25.00 25.40 2188569
20100319 25.53 25.81 24.86 25.72 3748144
20100322 25.57 26.09 25.57 26.01 1628601
20100323 25.93 26.16 25.76 26.13 1352719
20100324 26.14 26.21 25.82 25.89 1127375
20100325 26.10 26.13 25.76 25.80 1325371
20100326 25.93 26.00 25.47 25.52 2223902
20100329 25.56 25.97 25.53 25.92 1253392
20100330 25.88 26.05 25.72 25.94 832240
20100331 25.90 25.96 25.61 25.69 1277021
20100401 25.82 25.95 25.49 25.61 1128469
20100405 25.62 25.93 25.52 25.72 1067867
20100406 25.60 25.84 25.56 25.72 834866
20100407 25.32 25.65 25.32 25.43 931020
20100408 25.43 25.44 25.09 25.36 971385
20100409 25.37 25.40 25.21 25.36 816051
20100412 25.39 25.55 25.08 25.24 940318
20100413 25.24 25.47 25.16 25.45 839241
20100414 25.39 25.57 25.19 25.57 1365517
20100415 25.61 25.79 25.54 25.73 1650479
20100416 25.68 25.83 25.40 25.51 1366939
20100419 25.44 25.62 25.30 25.59 807081
20100420 25.80 25.87 25.62 25.81 699222
20100421 25.75 25.92 25.69 25.90 678547
20100422 25.75 26.24 25.56 26.22 794501
20100423 26.26 26.32 25.93 26.26 813097
20100426 26.28 26.28 25.93 25.95 843070
20100427 25.95 26.01 25.10 25.13 1866196
20100428 25.31 25.37 24.98 25.14 1381379
20100429 25.19 25.39 24.87 25.27 1592939
20100430 25.33 25.41 24.91 24.92 1243438
20100503 24.97 25.17 24.83 25.12 1026955
20100504 24.83 24.83 24.25 24.55 1761291
20100505 24.54 24.86 24.36 24.41 987355
20100506 24.33 24.50 22.86 23.86 2087602
20100507 23.72 23.88 23.23 23.35 1987510
20100510 23.96 24.59 23.89 24.59 1582875
20100511 24.36 24.65 23.78 24.37 1378753
20100512 24.36 24.91 24.20 24.85 1081212
20100513 24.73 24.84 24.51 24.59 897546
20100514 24.48 24.56 24.00 24.20 1275489
20100517 24.25 24.71 23.99 24.63 1336748
20100518 24.83 24.96 24.36 24.47 1349437
20100519 24.55 24.71 24.23 24.37 1199135
20100520 23.90 24.11 23.29 23.32 1791154
20100521 23.02 23.70 23.02 23.70 2069115
20100524 23.60 23.68 23.34 23.44 1104184
20100525 23.01 23.40 22.75 23.38 1491753
20100526 23.43 23.86 23.26 23.38 1656276
20100527 23.76 24.00 23.56 23.99 1234577
20100528 23.93 24.01 23.50 23.77 1086572
20100601 23.61 23.86 23.18 23.19 1406320
20100602 23.25 23.64 23.05 23.64 1140064
20100603 23.59 23.88 23.48 23.86 1070930
20100604 23.43 23.43 22.78 22.86 1358298
20100607 22.85 22.95 22.48 22.50 1962350
20100608 22.49 22.69 22.35 22.64 1918047
20100609 22.74 22.86 22.44 22.51 1402819
20100610 22.84 23.18 22.77 23.17 1490550
20100611 22.92 23.15 22.78 23.13 1305681
20100614 23.32 23.47 22.98 23.03 1266957
20100615 23.18 23.76 23.04 23.75 856197
20100616 23.65 23.80 23.54 23.69 759933
20100617 23.71 23.79 23.46 23.76 775795
20100618 23.80 24.04 23.70 23.86 1122781
20100621 24.13 24.13 23.48 23.57 921831
20100622 23.66 23.78 23.08 23.14 1090401
20100623 23.12 23.32 22.91 23.06 1062616
20100624 22.95 23.14 22.73 22.79 801720
20100625 22.78 22.90 22.51 22.78 1528290
20100628 22.86 23.03 22.61 22.88 902469
20100629 22.62 22.62 21.96 22.14 1909405
20100630 22.10 22.36 21.88 21.91 1249892
20100701 21.91 21.97 21.58 21.91 1479611
20100702 21.91 21.97 21.58 21.63 1119718
20100706 21.82 21.99 21.48 21.69 1460577
20100707 21.89 22.37 21.77 22.34 1342108
20100708 22.44 22.64 22.31 22.60 1114576
20100709 22.70 22.87 22.55 22.84 624399
20100712 22.74 23.14 22.66 23.04 1396147
20100713 23.33 23.84 23.24 23.72 1166865
20100714 23.54 23.76 23.41 23.56 893280
20100715 23.53 23.67 23.27 23.59 727663
20100716 23.58 23.59 23.00 23.04 1478299
20100719 23.15 23.49 23.06 23.48 1190165
20100720 23.12 23.72 22.98 23.70 1428198
20100721 23.95 24.52 22.97 23.04 1823753
20100722 23.19 23.73 23.13 23.66 1601472
20100723 23.67 23.86 23.47 23.78 1235452
20100726 23.75 24.06 23.75 23.98 1126937
20100727 24.16 24.18 23.90 24.03 818020
20100728 24.05 24.28 23.93 24.18 1238297
20100729 24.33 24.41 23.71 24.00 1260393
20100730 23.73 24.25 23.60 24.19 1053974
20100802 24.49 24.92 24.40 24.82 1221669
20100803 24.65 24.75 24.45 24.62 1413868
20100804 24.65 24.82 24.44 24.67 1456639
20100805 24.52 24.67 24.46 24.61 1198916
20100806 24.35 24.55 24.13 24.55 1395162
20100809 24.70 24.79 24.57 24.76 1056709
20100810 24.53 24.86 24.20 24.62 1221341
20100811 24.23 24.38 23.73 23.83 1332263
20100812 23.49 23.92 23.49 23.73 1270238
20100813 23.59 23.79 23.51 23.62 1099371
20100816 23.49 23.87 23.39 23.76 1148378
20100817 24.00 24.44 23.80 24.27 1203182
20100818 24.17 24.60 24.01 24.37 1041613
20100819 24.23 24.28 23.66 23.87 1267941
20100820 23.84 24.02 23.59 23.94 1229327
20100823 24.11 24.22 23.66 23.85 1192681
20100824 23.67 23.79 23.43 23.66 1988385
20100825 23.53 23.62 23.34 23.44 2822375
20100826 23.60 23.66 22.93 23.04 2656649
20100827 23.14 23.56 22.84 23.41 1959396
20100830 23.30 23.49 23.16 23.16 1391552
20100831 23.04 23.48 23.00 23.30 1695547
20100901 23.59 24.16 23.49 24.05 1890590
20100902 24.01 24.44 24.01 24.38 1468672
20100903 24.60 24.87 24.60 24.83 1594908
20100907 24.75 24.81 24.41 24.44 1257221
20100908 24.44 24.86 24.38 24.67 1322199
20100909 24.90 24.97 24.63 24.78 1423603
20100910 24.87 25.28 24.69 25.08 1304806
20100913 25.38 25.53 25.28 25.35 1341014
20100914 25.25 25.57 25.18 25.44 806643
20100915 25.27 25.52 25.10 25.48 1801984
20100916 25.46 25.52 25.12 25.23 1438371
20100917 25.30 25.47 25.13 25.33 2026234
20100920 25.47 25.74 25.33 25.71 1634945
20100921 25.85 25.85 25.39 25.49 1832285
20100922 25.51 25.66 24.62 25.03 2729722
20100923 24.82 25.39 24.65 24.81 1608473
20100924 24.97 25.40 24.91 25.34 1539338
20100927 25.31 25.31 24.92 24.98 1070930
20100928 25.09 25.31 24.71 25.12 1402163
20100929 24.97 25.25 24.86 25.09 1181632
20100930 25.29 25.64 24.91 25.19 1242563
20101001 25.44 25.57 25.11 25.12 1249564
20101004 25.08 25.27 24.75 24.83 2062551
20101005 25.17 25.39 24.97 25.27 1629148
20101006 25.25 25.31 25.04 25.19 994028
20101007 25.21 25.31 24.91 25.07 882341
20101008 25.07 25.31 24.83 25.19 1159536
20101011 25.16 25.34 25.02 25.22 1105169
20101012 25.24 25.24 24.67 24.98 1561326
20101013 25.08 25.32 24.94 25.26 1102762
20101014 25.28 25.33 24.79 24.96 1363111
20101015 25.10 25.21 24.83 25.01 1178898
20101018 24.97 25.12 24.94 25.08 1004858
20101019 24.84 25.04 24.68 25.03 2032688
20101020 25.11 25.45 25.00 25.40 1223091
20101021 25.42 25.67 25.20 25.44 1882933
20101022 25.44 25.70 25.41 25.67 895140
20101025 25.85 26.03 25.53 25.61 1313885
20101026 25.19 25.29 24.97 25.05 1331388
20101027 24.96 24.96 24.55 24.90 1191040
20101028 25.05 25.28 24.99 25.13 1604535
20101029 25.09 25.22 24.97 25.11 1231733
20101101 25.15 25.31 24.89 24.98 927191
20101102 25.19 25.53 25.18 25.51 770216
20101103 25.50 25.65 25.22 25.53 905313
20101104 25.81 25.88 25.65 25.75 843507
20101105 25.82 25.91 25.69 25.78 597489
20101108 25.63 25.93 25.59 25.69 1125406
20101109 25.73 25.86 25.56 25.70 1063003
20101110 25.73 25.93 25.61 25.93 701432
20101111 25.69 25.77 25.50 25.61 754098
20101112 25.41 25.58 25.18 25.33 1007650
20101115 25.46 25.88 25.39 25.66 859969
20101116 25.41 25.53 24.97 25.04 1095356
20101117 24.99 25.06 24.70 24.84 1222508
20101118 25.02 25.48 24.99 25.25 863086
20101119 25.23 25.73 25.12 25.72 1231429
20101122 25.57 25.77 25.09 25.54 923813
20101123 25.30 25.36 24.84 24.92 972288
20101124 25.06 25.65 25.05 25.61 957240
20101126 25.39 25.54 25.26 25.30 255486
20101129 25.08 25.23 24.65 25.19 1093851
20101130 24.87 24.97 24.64 24.89 1292801
20101201 25.33 25.96 25.29 25.94 1304839
20101202 25.89 26.87 25.69 26.40 1705427
20101203 26.41 26.54 26.26 26.51 803218
20101206 26.52 26.53 26.10 26.14 921449
20101207 26.39 26.53 26.17 26.26 801606
20101208 26.36 26.55 26.21 26.37 646186
20101209 26.43 26.60 26.12 26.29 1055157
20101210 26.32 26.37 26.03 26.31 849543
20101213 26.32 26.33 25.69 25.93 1405121
20101214 26.04 26.89 25.96 26.70 1624708
20101215 26.72 26.98 26.53 26.93 1648246
20101216 26.96 27.49 26.89 27.39 1948660
20101217 27.30 27.65 27.12 27.16 7244330
20101220 27.40 27.60 27.05 27.10 1786576
20101221 27.27 27.34 27.05 27.17 1092991
20101222 27.20 27.30 26.28 26.33 2128049
20101223 26.26 26.37 26.12 26.37 1239382
20101227 26.25 26.25 25.93 25.97 1452198
20101228 26.03 26.14 25.83 26.14 719381
20101229 26.16 26.23 26.00 26.13 642854
20101230 26.15 26.32 26.05 26.11 803755
20101231 26.06 26.23 25.99 26.01 943590
20110103 26.24 26.24 25.88 26.03 1072784
20110104 26.14 26.14 25.65 25.74 1490892
20110105 25.60 26.52 25.60 26.05 1225087
20110106 26.05 26.07 25.79 26.05 1429197
20110107 26.07 26.13 25.73 25.98 835892
20110110 25.90 26.16 25.80 26.12 1255827
20110111 26.20 26.36 25.99 26.12 895008
20110112 26.31 26.92 26.28 26.53 1153504
20110113 26.63 26.63 26.38 26.53 606095
20110114 26.39 27.04 26.37 26.98 931122
20110118 27.04 27.19 26.91 27.02 1189080
20110119 26.95 27.05 26.44 26.58 862118
20110120 26.64 27.39 26.63 27.25 1597837
20110121 27.33 27.33 26.82 26.88 776455
20110124 26.87 26.94 26.69 26.71 881788
20110125 26.65 27.03 26.59 26.96 661341
20110126 27.02 27.33 26.86 27.24 692296
20110127 27.38 28.09 27.28 27.29 2514449
20110128 27.17 27.19 25.91 25.96 2419112
20110131 25.99 26.29 25.89 26.11 2825074
20110201 26.38 26.74 26.33 26.56 1050535
20110202 26.46 26.70 26.26 26.64 1078588
20110203 26.61 26.75 26.43 26.70 674346
20110204 26.70 26.90 26.39 26.89 672196
20110207 26.82 27.36 26.80 27.33 1341813
20110208 27.42 27.46 27.08 27.23 531502
20110209 27.16 27.30 27.05 27.18 631138
20110210 27.03 27.26 26.94 27.16 760547
20110211 27.01 27.27 26.80 27.25 620282
20110214 27.25 27.33 27.05 27.22 411551
20110215 27.08 27.20 26.70 26.75 747649
20110216 26.87 26.98 26.65 26.93 872437
20110217 26.91 27.54 26.77 27.28 820952
20110218 27.30 27.52 27.12 27.16 1085467
20110222 26.88 26.91 26.09 26.20 1333537
20110223 26.23 26.32 25.60 25.64 1071387
20110224 25.66 25.81 25.44 25.73 1052900
20110225 25.90 26.14 25.79 26.14 688534
20110228 26.23 26.23 25.95 26.16 1741756
20110301 26.19 26.19 25.78 25.78 1198861
20110302 25.75 26.07 25.72 25.99 635330
20110303 26.11 26.51 25.97 26.36 865020
20110304 26.36 26.45 25.83 26.05 763879
20110307 26.21 26.21 25.68 25.83 1250775
20110308 25.88 26.35 25.81 26.23 888666
20110309 26.14 26.44 25.99 26.26 528600
20110310 25.92 26.13 25.73 25.74 1048708
20110311 25.67 26.05 25.53 25.97 752486
20110314 26.39 26.97 26.05 26.21 1674150
20110315 25.47 26.00 25.47 25.83 1195637
20110316 25.67 25.82 25.33 25.42 1071387
20110317 25.79 25.87 25.44 25.51 503986
20110318 25.86 25.99 25.70 25.86 1219928
20110321 26.16 26.48 26.02 26.13 1541409
20110322 26.04 26.39 25.97 26.18 942730
20110323 27.86 28.20 27.13 27.68 3687084
20110324 27.74 27.89 27.42 27.48 1060316
20110325 27.51 27.74 27.41 27.49 889096
20110328 27.52 27.76 27.36 27.42 767748
20110329 27.37 27.70 27.32 27.69 683590
20110330 27.77 27.77 27.57 27.73 779249
20110331 27.65 28.36 27.65 28.17 1361698
20110401 28.37 28.45 28.21 28.35 1161135
20110404 28.44 28.45 28.21 28.43 867170
20110405 28.33 28.43 28.17 28.25 628236
20110406 28.35 28.86 28.18 28.84 1283558
20110407 28.74 28.80 28.39 28.53 793867
20110408 28.59 28.60 27.93 28.09 612973
20110411 28.06 28.12 27.81 27.95 997654
20110412 27.81 27.96 27.69 27.83 848683
20110413 27.91 28.05 27.76 27.78 1319457
20110414 27.61 28.14 27.61 28.05 1335687
20110415 28.07 28.23 27.88 28.23 1128245
20110418 27.83 27.93 27.62 27.77 1097935
20110419 27.88 28.14 27.73 28.00 1240672
20110420 28.51 28.79 28.26 28.67 1606436
20110421 28.81 28.82 28.54 28.55 1057844
20110425 28.54 29.20 28.04 28.29 1369866
20110426 28.30 28.53 28.26 28.49 1289792
20110427 28.48 28.87 28.38 28.79 1139423
20110428 28.70 28.87 28.58 28.77 1077299
20110429 28.81 29.01 28.73 28.89 1065153
20110502 29.07 29.17 28.61 28.92 1018720
20110503 28.83 29.05 28.73 28.88 789782
20110504 28.93 29.04 28.48 28.92 1188973
20110505 28.76 28.84 28.16 28.29 1292801
20110506 28.70 28.99 28.46 28.56 2050876
20110509 28.63 28.96 28.50 28.87 985186
20110510 28.89 29.73 28.89 29.59 1672215
20110511 29.54 29.73 29.30 29.56 1182309
20110512 29.35 29.94 29.20 29.82 1182309
20110513 29.89 30.08 29.74 29.87 1456390
20110516 29.79 29.91 29.58 29.58 1160598
20110517 29.38 29.64 29.31 29.56 967559
20110518 29.60 29.82 29.42 29.75 909518
20110519 29.82 30.11 29.70 29.95 1473157
20110520 29.89 30.04 29.54 29.83 1093206
20110523 29.52 29.86 29.39 29.47 1018505
20110524 29.54 29.66 29.44 29.47 644573
20110525 29.36 29.87 29.25 29.71 1428337
20110526 29.60 30.14 29.48 29.95 1652976
20110527 30.04 30.36 30.00 30.15 1136951
20110531 30.40 30.61 30.14 30.56 1133942
20110601 30.41 30.55 29.63 29.66 1879334
20110602 29.74 29.93 29.52 29.76 1271305
20110603 29.43 29.64 29.14 29.38 1735092
20110606 29.34 29.58 29.26 29.32 1235728
20110607 29.49 29.69 29.37 29.50 1121581
20110608 29.47 29.58 29.23 29.32 1293124
20110609 29.44 29.57 29.25 29.27 1199936
20110610 29.20 29.39 29.07 29.13 1385344
20110613 29.21 29.43 29.13 29.32 1165542
20110614 29.59 30.17 29.55 30.03 1293876
20110615 29.76 29.98 29.66 29.70 1580102
20110616 29.75 30.00 29.70 29.79 1333860
20110617 30.04 30.15 29.74 29.80 1723269
20110620 29.81 30.17 29.73 30.04 1212834
20110621 30.22 30.47 30.13 30.31 1227882
20110622 30.25 30.35 30.07 30.12 1153396
20110623 29.75 29.91 29.42 29.88 1813555
20110624 29.95 29.99 29.40 29.54 1885890
20110627 29.47 29.87 29.45 29.74 1273454
20110628 29.81 30.19 29.69 30.14 1229279
20110629 30.21 30.36 30.00 30.20 1216059
20110630 30.32 30.81 30.29 30.73 1423930
20110701 30.78 31.73 30.68 31.61 1728536
20110705 31.43 31.66 31.11 31.47 1292909
20110706 31.41 31.52 31.28 31.36 1092346
20110707 31.74 32.04 31.68 31.74 1403723
20110708 31.43 31.54 31.09 31.22 1141036
20110711 30.80 30.95 30.48 30.64 1149849
20110712 30.65 30.82 29.99 30.05 2155457
20110713 30.15 30.18 29.23 29.37 2740592
20110714 29.60 29.60 28.95 29.05 2123212
20110715 29.19 29.19 28.73 28.90 1174893
20110718 28.82 28.83 28.24 28.32 1454563
20110719 28.40 28.82 28.37 28.71 1389213
20110720 31.39 31.74 30.80 31.53 5878226
20110721 31.53 32.03 31.28 31.80 2793044
20110722 31.87 32.05 31.57 31.98 1861814
20110725 31.72 31.80 31.43 31.56 1985742
20110726 31.68 32.14 31.13 31.27 990882
20110727 31.13 31.14 30.33 30.38 1767337
20110728 30.43 30.58 30.23 30.36 2086345
20110729 30.01 30.67 29.88 30.28 1819466
20110801 30.52 30.52 29.47 29.83 1586659
20110802 29.50 29.79 28.71 28.74 1565055
20110803 28.76 29.45 28.44 29.03 3198146
20110804 28.59 28.77 27.75 27.75 1784319
20110805 28.06 28.13 26.93 27.52 1880086
20110808 26.97 27.28 25.34 25.35 2765313
20110809 25.74 26.40 24.74 26.38 2630853
20110810 26.01 26.26 25.34 25.34 3164826
20110811 25.43 27.57 25.42 27.24 2755640
20110812 27.31 28.05 27.31 27.75 2090215
20110815 27.90 28.35 27.79 28.29 2017234
20110816 27.97 28.47 27.88 28.20 1625460
20110817 28.40 28.52 27.86 28.13 2120740
20110818 27.32 27.36 26.60 26.85 2298409
20110819 26.44 27.13 26.37 26.46 1277754
20110822 27.01 27.11 26.61 26.84 1430164
20110823 26.84 27.73 26.72 27.73 1188865
20110824 27.62 28.40 27.55 28.36 1055372
20110825 28.49 28.53 27.73 27.89 963689
20110826 27.60 28.52 27.51 28.45 926608
20110829 28.78 29.34 28.67 29.31 777637
20110830 29.12 29.68 29.00 29.48 791610
20110831 29.70 30.11 29.49 29.75 1132652
20110901 29.76 30.22 29.33 29.35 1127493
20110902 28.79 29.12 28.50 28.68 731312
20110906 28.00 28.34 27.64 28.15 1417911
20110907 28.67 29.12 28.55 29.07 842771
20110908 28.89 29.07 28.64 28.67 1007220
20110909 28.45 28.74 27.78 28.06 1273347
20110912 27.62 28.45 27.61 28.40 1125128
20110913 28.41 28.86 28.24 28.70 914892
20110914 28.88 29.37 28.16 29.02 1532380
20110915 29.35 29.43 28.87 29.39 1048278
20110916 29.51 29.55 29.15 29.30 1538936
20110919 28.91 29.22 28.55 28.85 1300755
20110920 29.01 29.47 28.68 28.68 872437
20110921 28.65 28.87 27.54 27.55 1341383
20110922 26.73 27.21 26.33 26.77 1677911
20110923 26.92 27.50 26.07 26.41 1945651
20110926 26.67 26.93 26.10 26.90 998944
20110927 27.56 27.57 26.80 26.96 1285170
20110928 27.06 27.07 26.35 26.43 1279366
20110929 26.92 27.07 26.39 26.87 1251635
20110930 26.50 26.86 26.13 26.18 1408453
20111003 25.91 26.52 24.93 25.01 2033464
20111004 24.73 25.57 24.55 25.53 2223171
20111005 25.59 26.21 25.40 26.15 2015192
20111006 26.01 26.53 25.83 26.52 1081813
20111007 26.65 26.75 26.00 26.24 634792
20111010 26.69 26.93 26.39 26.93 817298
20111011 26.77 26.97 26.59 26.83 783119
20111012 26.98 27.45 26.87 27.35 1826238
20111013 27.19 27.30 26.80 27.20 680150
20111014 27.52 27.53 27.20 27.50 883615
20111017 27.30 27.46 26.73 26.83 688749
20111018 26.87 27.49 26.46 27.21 856099
20111019 27.26 27.56 26.87 27.00 1024954
20111020 26.97 27.26 26.71 26.99 973685
20111021 27.26 27.46 27.08 27.40 1044516
20111024 27.45 28.11 27.34 27.99 826112
20111025 27.81 27.89 27.45 27.49 788493
20111026 27.85 27.87 27.23 27.46 1381152
20111027 28.23 28.69 27.81 28.43 1331280
20111028 28.35 28.51 28.06 28.22 660266
20111031 27.96 28.26 27.81 27.81 1008187
20111101 27.06 27.06 26.34 26.40 1557423
20111102 26.75 27.18 26.56 27.05 1229709
20111103 27.29 27.83 26.93 27.59 4028234
20111104 27.29 27.59 26.92 27.57 3617113
20111107 27.57 27.77 27.17 27.69 3759205
20111108 27.85 28.33 27.59 28.30 975330
20111109 27.62 27.68 27.06 27.15 1188505
20111110 27.52 27.52 27.07 27.24 1130252
20111111 27.57 27.87 27.54 27.83 568292
20111114 27.70 27.88 27.35 27.54 749385
20111115 27.39 27.82 27.02 27.61 717620
20111116 27.30 27.87 27.18 27.67 1574437
20111117 27.63 27.74 27.38 27.63 2008175
20111118 28.43 28.99 27.91 28.13 2169745
20111121 27.37 27.81 27.22 27.25 1120754
20111122 27.28 27.35 26.98 26.98 1377303
20111123 26.70 26.79 26.34 26.46 956756
20111125 26.39 26.58 26.17 26.18 349312
20111128 26.95 27.34 26.90 27.28 1206340
20111129 27.46 27.73 27.32 27.53 973747
20111130 28.15 28.83 28.14 28.81 1874677
20111201 28.75 29.06 28.63 28.64 934278
20111202 28.92 29.25 28.70 28.76 888266
20111205 29.14 29.28 28.83 28.97 807217
20111206 29.03 29.13 28.84 28.92 576840
20111207 28.81 28.87 28.33 28.41 1966912
20111208 28.12 28.28 27.77 27.83 1649787
20111209 28.04 28.95 28.00 28.83 959184
20111212 28.57 28.57 28.25 28.48 514259
20111213 28.56 28.87 28.26 28.43 877290
20111214 28.41 28.56 28.02 28.07 734400
20111215 28.79 29.09 28.62 28.92 1243910
20111216 29.16 29.60 28.83 28.92 1288339
20111219 29.19 29.38 28.88 29.06 1189666
20111220 29.52 30.00 29.32 29.64 1294249
20111221 32.01 32.81 31.00 32.40 5349646
20111222 32.45 33.43 32.45 33.18 2000471
20111223 33.17 33.18 32.72 33.05 785372
20111227 33.00 33.19 32.71 33.06 817031
20111228 33.06 33.06 32.63 32.82 953907
20111229 32.89 33.41 32.87 33.36 852174
20111230 33.36 33.44 32.93 32.99 779356
20120103 33.71 33.83 33.35 33.39 1364533
20120104 33.45 34.62 33.38 34.49 2616991
20120105 34.18 34.65 33.98 34.60 1306174
20120106 34.60 35.44 34.49 35.35 2009758
20120109 35.47 35.51 34.87 35.43 1243804
20120110 35.61 36.22 35.44 36.05 1809774
20120111 35.89 35.90 35.22 35.63 1346804
20120112 35.75 35.86 35.36 35.46 1189983
20120113 35.34 35.57 35.06 35.41 668442
20120117 35.91 35.95 35.51 35.59 895231
20120118 35.60 35.87 35.45 35.84 701685
20120119 35.96 36.06 35.86 35.93 677307
20120120 35.98 36.01 35.78 35.94 946520
20120123 35.88 35.96 35.27 35.56 748224
20120124 35.28 35.70 35.16 35.53 875285
20120125 35.34 35.57 35.10 35.49 1936941
20120126 35.62 35.76 35.44 35.59 888582
20120127 35.44 35.63 35.15 35.51 672558
20120130 35.06 35.14 34.87 35.06 1381524
20120131 35.33 35.42 35.11 35.15 2840825
20120201 35.46 35.96 35.21 35.84 1438617
20120202 35.74 35.90 35.36 35.37 864099
20120203 35.75 36.17 35.66 35.91 887105
20120206 35.80 36.17 35.71 35.95 560588
20120207 35.89 36.24 35.78 36.10 703795
20120208 36.03 36.27 35.91 36.06 402817
20120209 36.11 36.28 35.78 36.02 474473
20120210 35.70 35.98 35.44 35.70 454739
20120213 36.02 36.37 35.76 36.35 1121809
20120214 36.26 36.37 36.00 36.21 437537
20120215 36.27 36.29 35.71 35.96 557422
20120216 35.95 36.52 35.86 36.51 632878
20120217 36.66 36.82 36.51 36.58 1033162
20120221 36.96 37.28 36.59 36.67 1787824
20120222 36.70 36.81 36.30 36.45 617470
20120223 36.47 36.72 36.27 36.54 420757
20120224 36.64 36.82 36.42 36.77 476056
20120227 36.35 36.78 36.22 36.69 505394
20120228 36.66 36.66 36.13 36.40 539587
20120229 36.41 36.79 36.24 36.54 906839
20120301 36.63 37.01 36.53 36.77 585810
20120302 36.72 36.81 36.03 36.30 567236
20120305 36.24 36.25 35.85 36.23 533572
20120306 35.86 35.99 35.37 35.59 681211
20120307 36.23 36.35 35.92 36.03 773869
20120308 36.80 37.35 36.71 37.20 1228291
20120309 37.43 37.51 37.17 37.24 1625515
20120312 37.31 37.51 37.13 37.35 509088
20120313 37.52 37.85 37.19 37.80 924674
20120314 37.90 38.14 37.23 37.43 851118
20120315 37.57 37.93 37.22 37.87 709388
20120316 37.90 38.41 37.90 38.10 1482941
20120319 37.93 38.24 37.59 38.16 599635
20120320 37.95 38.48 37.90 38.35 1207501
20120321 38.23 38.33 36.83 37.15 2536681
20120322 36.81 37.53 36.69 37.52 942298
20120323 37.52 37.52 36.89 37.32 650501
20120326 37.57 37.79 37.50 37.72 677729
20120327 37.81 37.81 37.51 37.69 618525
20120328 37.63 37.82 37.01 37.29 737143
20120329 37.05 37.12 36.64 36.98 1100386
20120330 37.18 37.37 36.84 37.07 961083
20120402 37.01 37.34 36.79 37.21 733766
20120403 37.13 37.32 36.90 37.21 880667
20120404 36.85 37.06 36.75 36.94 736405
20120405 36.70 37.02 36.69 36.92 477956
20120409 36.24 36.46 36.09 36.33 560060
20120410 36.22 36.34 35.63 35.77 886366
20120411 36.14 36.49 36.11 36.35 607128
20120412 36.38 36.76 36.30 36.65 468247
20120413 36.51 36.80 36.35 36.46 526184
20120416 36.78 36.82 36.36 36.47 566603
20120417 36.77 37.36 36.68 37.15 779779
20120418 36.95 37.47 36.88 37.33 742315
20120419 37.25 37.51 37.01 37.16 773236
20120420 37.26 37.51 37.16 37.19 1108723
20120423 36.91 36.91 36.52 36.72 793181
20120424 36.77 37.03 36.59 36.88 744425
20120425 37.07 37.33 36.84 36.94 741681
20120426 36.81 37.19 36.69 37.10 968048
20120427 37.19 37.49 36.97 37.35 678995
20120430 37.18 37.25 36.87 37.12 656939
20120501 37.14 37.76 37.03 37.30 611349
20120502 37.03 37.44 37.03 37.40 377911
20120503 37.33 37.58 37.25 37.28 485132
20120504 37.02 37.27 37.02 37.14 566920
20120507 37.00 37.56 36.97 37.25 642059
20120508 37.11 37.40 36.82 37.24 772180
20120509 36.87 37.02 36.46 36.54 1232829
20120510 36.58 36.89 36.20 36.53 863255
20120511 36.37 36.90 36.28 36.68 554995
20120514 36.34 36.63 36.18 36.40 548663
20120515 36.43 36.46 36.03 36.26 661371
20120516 36.52 36.52 35.84 35.87 610927
20120517 35.12 35.57 34.78 34.87 1153785
20120518 34.96 35.02 34.52 34.59 706539
20120521 34.69 35.30 34.63 35.25 405033
20120522 35.29 35.80 35.24 35.45 537898
20120523 35.29 35.88 35.03 35.78 494947
20120524 35.89 35.92 35.48 35.74 354589
20120525 35.83 35.91 35.30 35.35 701474
20120529 35.62 35.74 35.39 35.64 831912
20120530 35.37 35.44 35.03 35.15 591931
20120531 35.13 35.15 34.49 34.97 963510
20120601 34.35 34.64 33.82 33.89 905784
20120604 33.91 34.02 33.55 33.93 658838
20120605 33.88 34.07 33.72 33.75 949475
20120606 34.07 34.25 33.97 34.11 1469327
20120607 34.53 34.85 34.17 34.25 1060600
20120608 34.24 34.53 34.12 34.47 547502
20120611 34.78 34.82 34.20 34.25 702634
20120612 34.39 34.76 34.11 34.76 650079
20120613 34.66 34.97 34.37 34.50 577473
20120614 34.60 34.94 34.51 34.76 632139
20120615 34.79 35.41 34.78 35.28 833917
20120618 35.10 35.48 35.10 35.27 484816
20120619 35.39 35.84 35.36 35.65 397540
20120620 35.65 35.71 35.17 35.41 301611
20120621 35.46 35.50 34.63 34.73 363559
20120622 34.93 34.96 34.57 34.87 1497715
20120625 34.37 34.80 33.97 34.25 568608
20120626 34.26 34.41 33.93 34.34 562171
20120627 34.47 35.30 34.43 35.10 615570
20120628 34.90 35.49 34.67 35.44 681950
20120629 36.01 36.75 35.94 36.59 966149
20120702 36.81 37.28 36.60 37.25 779884
20120703 37.15 37.45 37.14 37.35 289475
20120705 37.25 37.67 37.14 37.46 407355
20120706 37.05 37.17 36.69 37.01 350262
20120709 36.87 37.13 36.81 37.12 237659
20120710 37.38 37.72 37.10 37.21 844575
20120711 37.23 37.49 37.00 37.22 467825
20120712 37.13 37.16 36.46 36.95 672452
20120713 37.03 38.05 36.97 37.78 892909
20120716 38.01 38.09 37.27 37.34 924674
20120717 35.81 36.24 35.03 36.01 3806763
20120718 35.79 36.21 35.58 35.92 1225231
20120719 36.07 36.18 35.88 36.05 888371
20120720 35.88 35.98 35.34 35.69 5300573
20120723 35.10 35.70 35.05 35.60 657572
20120724 35.56 35.67 35.16 35.55 836344
20120725 35.69 36.06 35.57 35.62 966149
20120726 36.04 36.57 35.98 36.51 900402
20120727 36.64 37.44 36.64 37.23 804684
20120730 37.35 37.52 37.21 37.39 704534
20120731 37.35 37.81 37.28 37.55 913382
20120801 37.64 38.00 37.33 37.56 922458
20120802 37.42 37.90 37.11 37.83 867159
20120803 38.36 38.85 38.21 38.52 827268
20120806 38.73 38.98 38.46 38.63 818192
20120807 38.88 38.88 38.38 38.53 458855
20120808 38.43 38.93 38.35 38.70 323457
20120809 38.61 38.77 38.43 38.60 265730
20120810 38.46 38.80 38.23 38.78 376012
20120813 38.67 38.84 38.38 38.65 432894
20120814 38.81 38.88 38.52 38.60 575679
20120815 38.51 39.24 38.42 39.22 594780
20120816 39.32 39.45 38.97 39.04 739149
20120817 39.07 39.30 38.83 39.24 610821
20120820 39.23 39.29 38.78 39.19 565970
20120821 39.38 39.46 38.87 38.92 320396
20120822 38.83 38.96 38.52 38.72 338020
20120823 38.57 38.75 38.40 38.46 379494
20120824 38.34 38.76 38.27 38.72 514998
20120827 38.89 38.95 38.55 38.70 479328
20120828 38.62 38.70 38.33 38.34 795819
20120829 38.25 38.63 38.25 38.48 417803
20120830 38.23 38.30 38.05 38.19 263303
20120831 38.38 38.45 38.10 38.30 296546
20120904 38.19 38.39 37.90 38.16 653245
20120905 38.21 38.41 38.14 38.39 298973
20120906 38.61 39.32 38.19 39.31 456955
20120907 39.47 39.52 39.09 39.24 351950
20120910 39.13 39.41 38.96 39.09 436165
20120911 39.06 39.32 38.92 39.17 408410
20120912 39.33 39.68 39.15 39.67 447246
20120913 39.69 40.32 39.49 40.01 459910
20120914 39.99 39.99 39.44 39.53 808905
20120917 39.45 39.83 38.61 39.06 1212672
20120918 39.06 39.35 38.59 39.31 985672
20120919 39.22 39.27 38.91 39.10 597841
20120920 39.06 39.31 38.69 39.03 661582
20120921 39.20 39.45 38.34 38.52 1369810
20120924 38.44 39.23 38.43 39.17 653456
20120925 39.24 39.76 38.95 39.21 830540
20120926 39.28 39.45 38.97 39.00 542331
20120927 39.09 39.57 38.99 39.41 335276
20120928 39.11 39.50 38.96 39.26 810911
20121001 39.55 39.92 39.34 39.50 605545
20121002 39.64 39.97 39.50 39.91 464026
20121003 39.99 40.18 39.80 39.99 594147
20121004 40.22 40.34 39.81 40.04 478800
20121005 40.12 40.23 39.82 39.99 476373
20121008 39.87 40.18 39.56 39.96 215286
20121009 39.75 40.50 39.65 40.28 961294
20121010 40.19 40.29 39.75 39.77 479750
20121011 40.07 40.25 39.51 39.61 761099
20121012 39.76 39.90 39.50 39.67 626335
20121015 39.75 39.91 39.64 39.80 636677
20121016 40.27 40.35 39.81 39.96 701896
20121017 40.08 40.26 39.92 40.13 608816
20121018 40.19 40.29 40.10 40.16 488087
20121019 40.08 40.18 39.68 39.68 1041288
20121022 39.72 39.87 39.29 39.80 507294
20121023 39.52 39.52 38.97 39.31 697991
20121024 39.40 39.78 39.07 39.10 576523
20121025 39.33 39.58 38.88 39.20 1893039
20121026 39.32 39.48 39.11 39.30 2058936
20121031 39.57 39.84 39.17 39.62 599951
20121101 40.49 43.21 39.60 40.18 867476
20121102 40.47 40.47 39.50 39.61 1360840
20121105 39.37 39.42 38.99 39.37 529561
20121106 39.50 39.98 39.50 39.61 787905
20121107 39.32 39.70 38.92 39.65 895865
20121108 39.46 39.48 39.19 39.28 436138
20121109 39.10 39.37 39.01 39.12 392389
20121112 39.24 39.24 38.76 39.02 280886
20121113 38.90 39.33 38.86 39.00 274755
20121114 39.10 39.39 38.24 38.37 412341
20121115 38.37 38.50 37.74 37.92 639814
20121116 38.02 38.38 37.81 38.17 440294
20121119 38.50 38.62 38.10 38.56 657688
20121120 38.52 39.11 38.37 39.03 566865
20121121 39.02 39.16 38.94 38.94 350926
20121123 39.12 39.33 39.03 39.32 135299
20121126 39.16 39.38 39.11 39.21 382829
20121127 39.19 39.38 39.01 39.04 369735
20121128 38.92 39.27 38.74 39.16 510854
20121129 39.23 39.63 39.03 39.46 692292
20121130 39.53 39.93 39.47 39.88 626721
20121203 40.07 40.10 39.64 39.88 357889
20121204 39.96 40.31 39.85 40.27 347913
20121205 40.32 40.54 39.91 40.39 588895
20121206 40.39 40.73 40.27 40.72 470118
20121207 40.87 40.92 40.37 40.42 541093
20121210 40.34 40.54 40.34 40.46 480302
20121211 40.56 40.64 40.27 40.27 807120
20121212 40.45 40.68 40.18 40.21 582140
20121213 40.18 40.42 39.99 40.06 294292
20121214 39.99 40.14 39.94 40.01 329000
20121217 40.19 40.59 40.12 40.56 329312
20121218 40.52 41.12 40.41 40.98 1125936
20121219 40.99 41.23 40.81 40.85 561981
20121220 40.95 41.19 40.52 41.18 728767
20121221 41.18 41.18 39.18 40.07 2021385
20121224 39.99 40.29 39.68 39.90 374931
20121226 39.87 39.89 39.48 39.59 595026
20121227 39.48 39.56 38.70 39.17 821356
20121228 39.01 39.25 38.76 38.82 632644
20121231 38.68 39.36 38.62 39.36 515322
20130102 39.92 40.46 39.69 40.41 832579
20130103 40.43 40.94 40.37 40.59 576113
20130104 40.60 41.19 40.57 40.98 519375
20130107 40.71 41.01 40.23 40.90 486225
20130108 40.77 41.20 40.64 41.01 656441
20130109 41.12 41.27 40.83 41.11 354355
20130110 41.23 41.23 40.61 41.08 421174
20130111 41.04 41.34 40.71 40.98 390830
20130114 41.00 41.00 40.57 40.66 397169
20130115 40.46 40.74 40.28 40.72 568735
20130116 40.59 40.86 40.06 40.34 521141
20130117 40.30 40.94 40.24 40.62 680134
20130118 40.79 40.91 40.59 40.81 1486318
20130122 40.72 41.37 40.45 41.11 708503
20130123 41.04 41.20 40.75 40.87 518544
20130124 40.89 41.15 40.67 40.79 504203
20130125 40.89 40.98 40.43 40.91 459623
20130128 41.00 41.06 40.65 40.82 471677
20130129 40.72 41.13 40.56 41.08 464819
20130130 41.13 41.13 40.70 40.82 359655
20130131 40.81 40.94 40.40 40.67 908334
20130201 40.99 41.09 40.53 40.85 572996
20130204 40.64 40.82 40.40 40.48 755993
20130205 40.79 41.20 40.60 41.10 666209
20130206 41.00 41.02 40.72 40.90 534651
20130207 40.83 41.31 40.71 41.31 738535
20130208 41.37 41.43 41.13 41.25 589830
20130211 41.34 42.07 41.21 41.60 813978
20130212 41.69 41.97 41.45 41.85 769398
20130213 41.90 42.03 41.66 41.75 339911
20130214 41.65 42.04 41.50 42.02 688031
20130215 41.99 43.58 41.99 42.98 2451080
20130219 42.78 43.08 42.61 42.88 909685
20130220 42.91 43.03 42.48 42.54 945641
20130221 42.45 42.51 42.02 42.14 514595
20130222 42.26 42.57 42.25 42.56 328480
20130225 42.71 42.80 41.44 41.46 423564
20130226 41.58 41.75 41.22 41.73 469703
20130227 41.64 42.30 41.64 42.19 254699
20130228 42.08 42.40 42.08 42.25 666105
20130301 42.10 42.22 41.78 42.15 498072
20130304 41.99 42.12 41.53 42.04 452868
20130305 42.26 42.49 42.20 42.29 342925
20130306 42.34 42.42 42.00 42.14 388024
20130307 42.11 42.42 42.10 42.37 279120
20130308 42.51 42.83 42.14 42.68 308944
20130311 42.64 42.81 42.59 42.74 268832
20130312 42.78 42.83 42.39 42.51 369008
20130313 42.59 42.94 42.43 42.89 306242
20130314 43.01 43.05 42.29 42.81 362045
20130315 42.64 43.10 42.58 43.03 1002379
20130318 42.88 43.94 42.60 43.77 879654
20130319 43.94 44.21 43.58 44.20 1257806
20130320 42.63 42.90 40.52 42.23 2989887
20130321 41.94 42.00 41.33 41.56 780725
20130322 41.47 41.78 41.41 41.75 499839
20130325 41.79 41.79 41.29 41.45 714738
20130326 41.67 41.77 41.48 41.74 422629
20130327 41.64 42.03 41.55 41.89 410263
20130328 41.84 42.55 41.82 42.47 559902
20130401 42.44 42.55 41.96 42.28 390103
20130402 42.41 42.69 42.34 42.40 372229
20130403 40.75 42.61 40.75 42.36 463052
20130404 42.51 42.62 42.13 42.40 405067
20130405 41.96 42.27 41.85 42.21 453804
20130408 42.29 42.59 42.25 42.58 308632
20130409 42.68 43.28 42.44 42.63 328688
20130410 42.69 43.51 42.49 43.50 535794
20130411 43.61 44.04 43.32 43.86 660390
20130412 43.82 44.21 43.73 44.15 652180
20130415 43.92 44.00 42.59 42.72 565202
20130416 42.83 43.41 42.79 43.35 442996
20130417 43.05 43.27 42.19 42.51 597728
20130418 42.67 42.74 42.16 42.56 558240
20130419 42.67 43.18 42.46 43.11 454427
20130422 43.12 43.43 42.67 43.08 344483
20130423 43.29 43.30 42.76 42.97 449439
20130424 43.06 43.21 42.68 43.19 351030
20130425 43.49 43.65 43.20 43.28 366618
20130426 43.31 43.36 42.77 42.96 422421
20130429 43.15 43.38 42.83 43.10 274651
20130430 43.07 43.31 42.86 43.18 455674
20130501 43.04 43.28 42.51 42.55 473756
20130502 42.65 43.00 42.56 42.96 444555
20130503 43.26 43.87 43.23 43.54 342717
20130506 43.49 43.61 43.19 43.41 378672
20130507 43.40 43.67 43.29 43.57 489759
20130508 43.44 43.89 43.37 43.53 533923
20130509 43.50 43.58 43.06 43.18 472612
20130510 43.30 43.47 43.19 43.41 259687
20130513 43.28 43.39 43.08 43.20 317465
20130514 43.27 43.45 43.23 43.44 415147
20130515 43.34 43.95 42.71 43.86 447361
20130516 43.75 44.13 43.48 43.70 334923
20130517 43.72 44.24 43.60 44.16 549303
20130520 44.15 44.20 43.96 44.17 258856
20130521 44.07 44.38 44.05 44.16 304995
20130522 44.19 44.53 43.58 43.64 365994
20130523 43.53 43.69 43.07 43.15 436657
20130524 42.78 43.28 42.71 43.28 284627
20130528 43.76 43.99 43.27 43.47 398520
20130529 43.16 43.38 42.67 43.03 326818
20130530 43.34 44.25 43.13 43.79 674522
20130531 43.66 44.14 43.56 43.93 904282
20130603 43.99 44.09 43.67 43.99 406106
20130604 43.91 44.16 43.40 43.69 440710
20130605 43.50 43.57 42.98 43.16 506489
20130606 43.08 43.53 42.87 43.53 413692
20130607 43.71 44.14 43.51 44.07 402053
20130610 44.22 44.31 43.84 44.08 275691
20130611 43.60 44.03 43.37 43.69 301774
20130612 43.94 44.07 43.36 43.37 210951
20130613 43.32 44.27 43.18 44.19 463572
20130614 44.18 44.26 43.73 43.85 282237
20130617 44.03 44.30 43.87 44.17 230695
20130618 44.27 44.71 44.05 44.48 500982
20130619 44.52 44.75 43.79 43.92 425123
20130620 43.47 43.67 43.11 43.52 514179
20130621 43.77 43.86 43.18 43.43 880173
20130624 43.12 43.77 42.97 43.41 436553
20130625 43.79 44.04 43.39 43.70 534235
20130626 43.87 44.10 43.51 43.73 346146
20130627 43.76 44.31 43.76 44.21 352277
20130628 43.97 44.18 43.82 43.82 927247
20130701 43.94 44.46 43.90 43.95 438320
20130702 43.98 44.18 43.79 43.92 559071
20130703 44.01 44.27 43.75 44.14 324635
20130705 44.60 44.75 44.14 44.70 393532
20130708 45.02 45.23 44.77 45.04 401741
20130709 45.26 45.61 45.01 45.44 364435
20130710 45.24 45.50 45.16 45.47 349575
20130711 45.85 46.05 45.72 45.87 263117
20130712 45.97 46.22 45.83 46.19 368592
20130715 46.14 46.35 45.95 46.08 624746
20130716 44.22 45.58 43.99 45.29 1451402
20130717 45.66 45.91 45.02 45.44 568320
20130718 45.46 46.05 45.26 45.89 568008
20130719 45.87 46.24 45.57 45.78 745809
20130722 45.72 46.33 45.68 46.03 356849
20130723 46.05 46.13 45.76 46.03 518440
20130724 46.10 46.19 45.57 45.76 404131
20130725 45.62 45.76 45.29 45.49 535274
20130726 45.33 45.51 45.07 45.51 303125
20130729 45.34 45.49 45.07 45.14 283173
20130730 45.37 45.68 45.31 45.46 435930
20130731 45.83 46.18 45.62 45.72 514179
20130801 45.94 46.67 45.94 46.28 869574
20130802 46.16 46.40 45.88 46.21 591285
20130805 46.09 46.51 45.98 46.32 501605
20130806 46.23 46.46 46.16 46.20 373164
20130807 46.13 46.89 46.11 46.84 677536
20130808 47.05 47.28 46.66 47.06 612380
20130809 46.92 47.36 46.92 47.23 438632
20130812 47.05 47.42 47.00 47.24 437073
20130813 47.37 47.54 47.16 47.43 478120
20130814 47.27 47.56 47.19 47.43 395299
20130815 47.17 47.27 46.81 47.11 619758
20130816 47.06 47.13 46.77 46.91 554499
20130819 46.84 46.98 46.31 46.31 617160
20130820 46.32 46.83 46.08 46.68 325051
20130821 46.60 46.85 46.34 46.50 483939
20130822 46.45 47.02 46.39 46.82 231734
20130823 46.83 46.94 46.60 46.88 265299
20130826 47.04 47.26 46.80 46.85 280886
20130827 46.45 46.78 46.06 46.06 467313
20130828 46.14 46.44 46.06 46.19 409639
20130829 46.08 46.61 45.93 46.37 290239
20130830 46.48 46.48 45.94 45.96 474587
20130903 46.45 46.60 45.84 46.18 464715
20130904 46.09 46.54 46.03 46.30 501917
20130905 46.25 46.64 46.15 46.49 313620
20130906 46.46 47.09 46.15 46.78 498072
20130909 46.82 47.62 46.77 47.56 347185
20130910 47.70 48.11 47.67 47.87 531221
20130911 47.83 48.07 47.80 47.89 384283
20130912 47.78 48.01 47.70 47.83 412860
20130913 47.87 48.02 47.67 47.83 304060
20130916 48.56 48.89 48.07 48.29 396338
20130917 48.47 48.65 48.29 48.59 223213
20130918 48.35 49.29 48.24 49.11 413796
20130919 49.39 49.42 48.67 48.97 729598
20130920 50.08 50.24 48.38 49.33 2320145
20130923 49.22 49.33 48.69 49.15 568943
20130924 49.35 49.49 49.05 49.14 473236
20130925 49.22 49.43 48.81 48.83 458584
20130926 49.57 49.57 48.75 48.96 431046
20130927 48.63 49.41 48.42 49.29 532157
20130930 49.03 49.40 48.74 49.27 497552
20131001 49.41 49.91 49.26 49.79 575802
20131002 49.35 49.36 48.90 49.12 452764
20131003 48.89 49.04 48.21 48.48 421693
20131004 48.34 48.83 48.16 48.64 373268
20131007 48.15 48.56 48.08 48.08 503891
20131008 48.14 48.63 48.02 48.06 615394
20131009 48.11 48.24 47.89 48.12 797559
20131010 48.42 48.99 48.18 48.97 473028
20131011 48.68 49.83 48.67 49.80 575905
20131014 49.58 49.96 49.33 49.92 450374
20131015 49.71 49.89 49.42 49.69 716712
20131016 49.80 50.45 49.67 50.40 545458
20131017 50.22 51.03 50.10 50.98 622148
20131018 50.99 51.46 50.87 51.15 1057663
20131021 51.27 51.43 51.09 51.34 411302
20131022 51.34 51.58 51.13 51.38 365371
20131023 51.19 51.50 51.04 51.45 444347
20131024 51.58 51.64 51.26 51.60 1503672
20131025 51.74 51.89 51.31 51.88 1656741
20131028 51.75 52.33 51.75 51.88 1813032
20131029 51.94 52.18 51.75 51.95 281510
20131030 51.77 52.01 51.43 51.57 402053
20131031 51.58 51.87 51.32 51.74 341574
20131101 51.96 51.98 51.49 51.96 373684
20131104 52.09 52.25 51.87 52.11 367865
20131105 51.81 52.10 51.59 52.09 480406
20131106 52.12 52.26 51.82 52.22 428295
20131107 52.57 52.59 51.41 51.51 499592
20131108 51.43 52.20 51.03 52.19 388036
20131111 52.02 52.33 51.76 52.14 304549
20131112 51.92 52.26 51.87 52.24 411802
20131113 51.08 52.51 51.08 52.51 310900
20131114 52.58 53.21 52.56 52.98 459026
20131115 53.05 53.28 52.78 53.09 410368
20131118 53.08 53.17 52.72 53.00 491602
20131119 52.76 53.39 52.61 53.01 364476
20131120 53.10 53.31 52.78 52.94 350032
20131121 53.08 53.65 52.97 53.49 362734
20131122 53.43 53.93 53.20 53.90 369905
20131125 53.78 54.04 53.52 53.66 342144
20131126 53.79 54.20 53.58 53.81 353207
20131127 53.86 54.53 53.76 54.12 429934
20131129 56.61 56.61 54.06 54.18 236428
20131202 54.31 54.57 53.89 53.93 544357
20131203 53.69 54.07 53.28 53.48 375846
20131204 53.39 53.55 52.57 53.05 387422
20131205 53.10 53.19 52.55 52.56 621288
20131206 53.72 53.72 53.13 53.52 871443
20131209 53.67 53.86 53.42 53.51 539031
20131210 53.60 53.94 53.45 53.90 685620
20131211 53.79 54.00 53.31 53.40 681932
20131212 53.26 53.73 53.15 53.66 606128
20131213 53.86 54.64 53.69 54.09 579186
20131216 54.04 54.55 53.58 53.75 755892
20131217 53.60 54.31 53.32 54.25 780887
20131218 54.38 54.96 53.70 54.95 645361
20131219 55.09 55.30 54.69 55.14 739912
20131220 56.78 58.00 55.79 57.89 1909860
20131223 58.03 58.13 57.11 57.64 823092
20131224 57.46 58.18 57.46 57.86 231716
20131226 57.94 58.17 57.80 58.00 430958
20131227 58.10 58.26 57.90 58.08 361710
20131230 58.18 58.31 57.95 58.06 325447
20131231 58.19 58.23 57.94 58.17 458412
20140102 57.84 57.96 57.28 57.65 594552
20140103 57.73 58.38 57.61 57.94 539338
20140106 58.00 58.20 57.49 57.63 650791
20140107 57.70 58.03 57.55 57.94 579596
20140108 58.01 58.04 57.11 57.78 1532375
20140109 59.48 59.48 57.44 57.96 614937
20140110 58.03 58.03 57.54 57.86 563206
20140113 57.77 57.92 56.83 57.09 515879
20140114 57.15 57.65 56.82 57.59 446324
20140115 57.59 58.53 57.59 57.92 602030
20140116 57.73 58.14 57.68 57.90 388241
20140117 57.71 58.01 57.57 57.72 1213894
20140121 58.20 58.42 57.76 58.42 546304
20140122 58.50 58.51 58.02 58.16 504201
20140123 57.69 57.81 56.74 57.06 672610
20140124 56.61 56.75 55.74 55.80 544255
20140127 55.91 56.34 55.48 55.63 615757
20140128 55.59 56.21 55.54 55.70 404631
20140129 55.15 56.15 55.15 55.61 635220
20140130 56.00 56.42 55.63 56.28 423480
20140131 55.70 55.98 55.43 55.71 468348
20140203 55.77 55.98 54.15 54.30 586152
20140204 54.34 55.01 54.03 54.59 536470
20140205 54.28 55.16 54.13 55.04 436490
20140206 55.00 55.47 54.64 55.13 355461
20140207 55.46 56.81 54.96 56.75 787751
20140210 56.65 56.84 55.71 56.31 875336
20140211 56.24 56.92 55.83 56.72 699244
20140212 56.72 57.28 56.63 57.10 642493
20140213 56.87 57.58 56.75 57.45 334051
20140214 57.47 57.90 57.24 57.77 433621
20140218 58.03 58.29 57.65 58.10 897872
20140219 58.01 58.14 57.44 57.53 480026
20140220 57.66 58.11 57.06 57.89 698220
20140221 60.04 61.21 59.26 60.19 2921849
20140224 60.40 61.77 57.51 58.10 2890912
20140225 58.22 58.58 57.88 58.53 724751
20140226 58.52 59.02 58.38 58.79 488631
20140227 58.82 58.90 58.28 58.89 413031
20140228 58.92 59.27 58.76 59.22 538211
20140303 58.57 58.86 58.01 58.60 429626
20140304 59.16 59.66 58.74 59.47 579186
20140305 59.34 59.55 58.76 59.11 378100
20140306 59.28 59.63 59.05 59.51 452675
20140307 59.70 60.14 59.56 59.91 388958
20140310 59.77 60.09 59.31 59.40 683673
20140311 59.59 59.80 58.77 58.93 401968
20140312 58.70 59.01 58.39 58.75 591376
20140313 59.00 59.11 58.01 58.20 612991
20140314 58.03 58.48 57.94 57.98 380046
20140317 58.18 58.63 58.04 58.24 591889
20140318 58.32 59.21 58.13 58.80 563821
20140319 58.80 59.18 57.87 58.17 513114
20140320 60.22 60.52 58.37 59.15 1005432
20140321 59.83 59.83 58.23 58.29 1581750
20140324 58.16 58.57 57.48 57.74 702420
20140325 58.06 58.26 57.78 58.01 418768
20140326 58.17 58.41 57.29 57.32 358841
20140327 57.46 57.64 57.08 57.31 469270
20140328 57.47 57.88 57.23 57.59 466299
20140331 57.80 58.45 57.59 58.19 803731
20140401 58.35 58.84 58.23 58.78 805575
20140402 58.80 58.99 58.04 58.24 618215
20140403 58.35 58.56 57.45 57.68 664825
20140404 57.81 57.89 56.71 56.85 523562
20140407 56.93 57.21 56.34 56.37 588201
20140408 56.28 56.84 56.13 56.63 530733
20140409 56.69 56.89 56.16 56.84 708566
20140410 56.91 57.07 55.38 55.41 678347
20140411 55.24 55.84 54.91 55.14 823092
20140414 55.60 55.95 54.48 54.97 594757
20140415 54.96 55.35 54.33 55.00 439256
20140416 55.36 55.74 55.13 55.60 493445
20140417 55.62 56.39 55.54 56.26 496928
20140421 56.22 56.39 55.83 56.02 318071
20140422 55.93 56.53 55.66 56.42 598240
20140423 56.50 56.64 56.22 56.46 503997
20140424 56.63 57.11 56.41 56.69 588406
20140425 56.67 56.99 55.98 56.18 496416
20140428 56.29 56.71 55.85 56.52 582362
20140429 56.69 57.17 56.52 56.74 502870
20140430 56.51 57.73 56.36 57.53 708463
20140501 57.75 57.87 56.86 57.34 575396
20140502 57.16 58.02 57.10 57.63 703444
20140505 57.14 57.72 57.11 57.65 489348
20140506 57.59 57.83 57.30 57.59 638908
20140507 57.65 58.39 57.37 58.29 916721
20140508 58.15 58.72 58.09 58.13 569045
20140509 58.24 58.39 57.83 58.38 609201
20140512 58.49 59.28 58.38 58.93 729566
20140513 59.08 59.25 58.80 59.16 703751
20140514 59.28 59.28 58.89 58.95 512192
20140515 58.61 58.84 58.17 58.74 448065
20140516 58.67 59.12 58.28 59.10 538518
20140519 59.07 59.76 58.85 59.71 521001
20140520 59.64 59.83 58.98 59.18 564640
20140521 59.33 59.80 59.26 59.66 446221
20140522 59.59 60.24 59.52 60.08 513728
20140523 60.08 60.34 59.74 60.16 618523
20140527 60.40 60.43 60.15 60.27 698732
20140528 60.21 60.66 60.19 60.42 458821
20140529 60.53 60.78 60.34 60.62 419075
20140530 60.63 60.78 60.36 60.64 669537
20140602 61.63 61.63 60.23 60.74 576625
20140603 60.61 60.81 60.52 60.70 364271
20140604 60.51 60.78 60.41 60.70 372261
20140605 60.93 61.29 60.63 61.26 438641
20140606 61.22 61.63 61.22 61.63 341325
20140609 61.57 62.39 61.55 62.15 370417
20140610 62.08 62.16 61.82 62.11 306291
20140611 61.93 62.32 61.49 61.79 448270
20140612 61.62 61.83 61.31 61.54 312027
20140613 61.66 61.92 61.47 61.61 297071
20140616 61.47 61.85 61.36 61.59 404119
20140617 61.43 62.17 61.22 61.92 290925
20140618 61.80 62.09 61.49 62.00 348188
20140619 61.90 62.35 61.70 62.34 354334
20140620 62.61 62.79 62.28 62.57 1181012
20140623 62.71 62.72 61.51 61.68 472343
20140624 61.62 61.73 60.95 61.04 580620
20140625 60.74 61.51 60.74 61.47 304652
20140626 61.60 61.82 61.02 61.16 286827
20140627 60.82 61.59 60.82 61.52 1461283
20140630 61.43 62.06 61.26 62.03 524792
20140701 62.12 62.87 61.97 62.51 504611
20140702 62.49 62.71 62.10 62.38 259067
20140703 62.45 62.91 62.30 62.84 169433
20140707 62.74 62.74 62.15 62.37 372568
20140708 62.42 62.54 61.82 61.99 353412
20140709 62.21 62.92 61.76 62.11 244623
20140710 61.28 61.77 60.74 61.66 244315
20140711 61.61 61.63 60.99 61.07 507377
20140714 61.49 62.08 61.49 61.73 418563
20140715 61.73 62.05 61.10 61.35 540157
20140716 61.84 63.36 61.50 62.97 1173124
20140717 62.63 62.91 61.85 61.94 639420
20140718 62.19 62.61 61.90 62.52 582874
20140721 62.32 62.49 62.07 62.25 481255
20140722 62.70 62.94 62.34 62.85 529094
20140723 62.74 62.85 62.45 62.51 349110
20140724 62.80 62.95 62.49 62.58 224033
20140725 62.49 62.76 61.86 62.01 359968
20140728 61.91 62.19 61.49 62.05 287032
20140729 62.02 62.28 61.60 61.62 266032
20140730 61.93 62.55 61.43 61.89 330466
20140731 61.57 61.57 61.00 61.11 400431
20140801 60.87 61.41 60.76 61.11 396436
20140804 61.36 62.57 61.11 62.47 936081
20140805 62.10 62.72 61.63 62.05 710410
20140806 61.54 61.84 61.26 61.49 487914
20140807 61.70 62.03 61.36 61.61 379329
20140808 61.79 62.95 61.42 62.87 467324
20140811 63.23 63.74 62.90 63.45 754253
20140812 63.45 63.88 63.32 63.72 738478
20140813 63.85 64.02 63.77 63.95 459538
20140814 63.90 64.15 63.84 63.94 364988
20140815 62.33 64.29 61.16 63.82 578367
20140818 64.14 64.52 64.09 64.26 794717
20140819 64.30 64.45 64.18 64.32 471319
20140820 64.39 64.46 64.09 64.39 474802
20140821 64.39 64.47 64.16 64.34 570479
20140822 64.18 64.61 63.85 64.17 621391
20140825 64.58 64.67 64.28 64.49 259169
20140826 64.68 64.81 64.37 64.45 335998
20140827 64.44 64.64 64.08 64.26 229052
20140828 63.98 64.54 63.86 64.31 223316
20140829 64.58 64.92 64.06 64.57 423582
20140902 64.84 65.29 64.56 65.04 465480
20140903 65.32 65.51 64.72 64.78 312642
20140904 65.07 65.26 64.80 64.98 630201
20140905 64.80 65.21 64.56 65.07 442124
20140908 64.89 65.19 64.50 64.74 306291
20140909 64.78 65.07 64.48 64.77 450831
20140910 64.86 64.92 64.42 64.84 212355
20140911 64.47 64.95 64.26 64.87 248515
20140912 64.77 64.90 64.48 64.76 305369
20140915 65.00 65.59 64.75 65.28 578162
20140916 65.12 65.50 64.62 65.27 479309
20140917 65.53 65.64 64.87 65.33 444890
20140918 65.40 65.72 65.24 65.62 316125
20140919 65.97 65.98 65.42 65.56 1462614
20140922 65.52 65.69 65.13 65.49 396129
20140923 65.38 65.62 64.83 64.85 332925
20140924 64.86 65.46 64.77 65.31 304754
20140925 65.10 65.26 64.24 64.42 340403
20140926 64.46 65.00 64.31 64.69 287544
20140929 64.27 64.86 64.22 64.38 704161
20140930 65.98 69.91 65.66 68.91 2407915
20141001 68.55 68.82 66.76 67.02 1064437
20141002 66.90 67.00 65.82 66.66 693303
20141003 66.91 68.80 66.77 68.67 1271055
20141006 69.01 69.39 68.07 68.24 628254
20141007 67.80 68.09 67.00 67.08 608893
20141008 67.26 69.31 67.26 69.29 788775
20141009 69.32 69.58 67.63 67.81 641674
20141010 67.75 68.08 66.90 66.93 660010
20141013 67.13 67.27 65.71 65.83 546509
20141014 66.37 66.79 65.97 66.13 770336
20141015 65.51 66.74 65.17 66.44 1126617
20141016 65.86 67.04 65.16 66.80 807419
20141017 67.13 68.04 67.13 67.64 1374927
20141020 67.64 67.70 67.06 67.41 831594
20141021 67.96 69.48 67.72 69.48 836716
20141022 69.72 70.01 68.66 68.68 705698
20141023 69.32 69.67 69.06 69.35 1546511
20141024 69.37 69.66 69.11 69.52 719424
20141027 69.42 69.65 68.94 69.57 650074
20141028 69.95 70.12 69.59 70.10 763166
20141029 70.29 70.45 69.51 70.10 464455
20141030 69.77 71.13 69.48 70.96 514240
20141031 71.95 72.19 70.99 71.50 692381
20141103 71.50 72.10 70.73 70.81 645976
20141104 70.23 70.58 69.42 69.72 1390600
20141105 70.16 71.09 70.00 70.41 792900
20141106 70.56 71.14 70.31 71.09 615800
20141107 71.50 71.50 70.94 71.00 734000
20141110 71.13 71.52 70.88 71.11 682700
20141111 71.07 71.47 70.85 71.10 406400
20141112 70.82 71.49 70.75 71.31 511600
20141113 71.42 72.06 70.82 71.16 481000
20141114 71.27 72.15 70.93 71.76 851600
20141117 71.60 71.85 71.20 71.81 556200
20141118 71.70 72.52 71.38 71.98 610900
20141119 71.84 72.00 71.05 71.79 616400
20141120 71.51 72.23 71.26 71.93 423100
20141121 72.69 73.00 71.74 71.92 1377200
20141124 72.14 72.98 71.94 72.86 574900
20141125 73.01 73.23 72.64 73.06 610700
20141126 72.96 73.45 72.73 73.03 571900
20141128 73.28 73.59 73.00 73.15 263200
20141201 72.91 73.15 71.70 71.80 900200
20141202 71.60 72.52 71.25 72.38 568300
20141203 72.61 73.19 72.20 73.13 411200
20141204 72.91 73.43 72.57 72.82 414100
20141205 72.80 73.16 72.51 73.05 565400
20141208 72.98 73.55 72.71 73.00 571800
20141209 72.50 73.52 72.25 73.41 778200
20141210 73.22 73.55 71.87 71.87 627500
20141211 71.83 73.64 71.67 72.80 488000
20141212 72.36 72.78 71.02 71.03 509900
20141215 71.28 72.07 70.61 71.53 728300
20141216 71.54 72.58 71.49 71.53 606500
20141217 71.50 73.06 71.10 72.84 1109100
20141218 73.83 74.66 73.10 74.49 1576300
20141219 76.89 79.35 76.83 79.23 3208100
20141222 79.70 80.18 79.40 79.64 1172900
20141223 79.91 80.35 79.59 79.64 991300
20141224 79.88 80.22 79.47 79.86 521200
20141226 80.28 80.34 79.65 79.82 306600
20141229 79.82 80.15 79.50 79.57 442600
20141230 79.67 79.81 78.96 79.02 505000
20141231 79.21 79.82 78.39 78.44 306900