20000103 12.00 12.10 10.96 11.65 845636
20000104 11.39 11.58 11.22 11.25 1016646
20000105 11.35 11.55 11.09 11.13 696338
20000106 11.25 11.25 10.83 10.99 943631
20000107 11.16 11.65 10.96 11.51 685962
20000110 11.39 11.55 11.35 11.42 519179
20000111 11.39 11.77 11.39 11.74 919804
20000112 11.61 11.71 10.96 11.22 640039
20000113 11.19 11.22 10.41 10.57 1580596
20000114 10.80 11.06 10.51 11.06 1458775
20000118 11.03 11.22 10.87 10.96 832378
20000119 10.93 11.29 10.90 11.03 703640
20000120 11.09 11.19 10.73 10.77 516105
20000121 10.96 10.99 10.54 10.64 781267
20000124 10.61 10.67 10.35 10.35 1365776
20000125 10.54 12.17 10.47 11.06 2833966
20000126 10.99 11.13 10.51 11.06 1686853
20000127 11.16 11.65 10.96 11.16 2017152
20000128 11.19 11.32 11.06 11.22 1464731
20000131 11.22 11.25 10.87 11.19 689613
20000201 11.09 11.09 10.73 10.93 1515458
20000202 10.80 11.25 10.80 11.19 1145000
20000203 11.58 11.58 11.06 11.32 1019528
20000204 11.42 11.45 11.09 11.25 856396
20000207 11.13 11.16 10.96 11.09 407158
20000208 11.19 11.48 11.09 11.48 671936
20000209 11.25 11.29 10.99 11.19 950164
20000210 11.25 11.55 11.16 11.42 1117715
20000211 11.71 11.91 11.39 11.55 1659184
20000214 11.87 11.87 11.39 11.45 703448
20000215 11.42 11.61 11.25 11.42 875803
20000216 11.42 11.48 11.19 11.32 814700
20000217 11.29 11.39 11.19 11.32 819504
20000218 11.50 11.56 11.14 11.14 1129581
20000222 10.94 11.11 10.75 11.08 810643
20000223 10.94 11.50 10.94 11.37 723781
20000224 11.40 11.50 10.68 11.47 972504
20000225 11.47 11.47 10.98 11.17 814469
20000228 10.98 11.08 10.78 11.08 881816
20000229 11.08 11.30 10.94 11.08 597316
20000301 11.11 11.11 10.91 11.01 523082
20000302 11.11 11.17 10.78 11.04 3103287
20000303 10.85 11.40 10.81 10.98 799737
20000306 10.85 11.11 10.68 11.01 716129
20000307 10.88 11.17 10.78 10.88 971547
20000308 10.75 10.98 10.65 10.94 627928
20000309 10.98 11.47 10.88 11.21 1058217
20000310 11.04 11.56 11.01 11.53 692213
20000313 11.27 11.53 11.17 11.50 1049608
20000314 11.37 11.50 11.24 11.27 592915
20000315 11.14 11.63 11.04 11.60 966955
20000316 11.96 12.74 11.82 12.71 1233662
20000317 11.50 12.64 11.50 12.54 1671413
20000320 12.41 12.48 11.60 11.89 854456
20000321 12.02 12.05 11.63 11.96 640364
20000322 12.18 12.18 11.63 12.08 756881
20000323 11.96 12.58 11.79 12.54 856370
20000324 12.54 12.74 12.38 12.67 928116
20000327 12.67 13.04 12.67 12.94 741001
20000328 13.07 13.33 13.04 13.04 807199
20000329 12.90 13.07 12.54 12.67 1086533
20000330 12.67 13.00 12.64 12.90 674994
20000331 13.07 13.30 12.84 13.20 775248
20000403 13.23 13.59 13.07 13.59 871867
20000404 13.53 13.85 13.33 13.46 899609
20000405 13.53 13.72 13.17 13.56 645338
20000406 13.43 14.21 13.43 14.14 687430
20000407 14.24 15.52 13.72 14.80 1134938
20000410 14.70 14.70 14.34 14.47 420532
20000411 14.40 15.00 14.17 14.67 604778
20000412 14.67 15.29 14.21 14.96 782901
20000413 14.90 14.90 14.01 14.14 909558
20000414 14.17 14.17 13.33 13.82 1438188
20000417 13.69 13.79 13.46 13.56 1760379
20000418 13.56 13.62 13.23 13.33 2163309
20000419 13.33 13.39 12.90 12.90 1538251
20000420 12.97 13.46 12.94 13.36 916445
20000424 13.23 13.56 13.13 13.23 633859
20000425 13.30 14.05 13.17 13.82 1005411
20000426 13.69 13.72 13.10 13.13 1048268
20000427 13.04 13.07 12.54 12.94 896930
20000428 12.94 12.94 12.74 12.74 521551
20000501 12.77 13.27 12.77 13.07 828627
20000502 13.04 13.13 12.90 12.94 1038319
20000503 12.94 12.97 12.58 12.87 1313444
20000504 12.84 13.39 12.84 13.00 1232131
20000505 13.04 13.36 13.04 13.10 514281
20000508 13.07 13.36 12.84 13.04 636155
20000509 13.04 13.20 12.74 12.81 1052477
20000510 12.84 12.84 12.22 12.44 908601
20000511 12.48 12.71 12.28 12.61 988958
20000512 12.64 12.94 12.41 12.74 523656
20000515 12.87 13.10 12.87 12.97 368300
20000516 13.00 13.30 12.97 12.97 763960
20000517 12.94 13.04 12.84 12.87 756115
20000518 12.87 13.43 12.87 13.07 784049
20000519 12.84 13.07 12.84 13.00 574740
20000522 13.00 13.10 12.84 12.87 502993
20000523 12.85 13.58 12.79 13.48 922133
20000524 13.48 14.03 13.38 13.54 1482121
20000525 13.67 13.90 13.64 13.70 537116
20000526 14.03 14.30 13.90 14.13 1004091
20000530 14.03 14.37 14.00 14.33 608973
20000531 14.33 14.63 14.23 14.53 601540
20000601 14.49 14.72 14.43 14.49 871814
20000602 14.53 14.89 14.46 14.72 757643
20000605 14.59 14.92 14.53 14.72 525871
20000606 14.59 14.63 14.37 14.56 322689
20000607 14.49 14.75 14.46 14.69 733055
20000608 14.72 14.82 14.56 14.63 390925
20000609 14.56 14.72 14.33 14.63 330885
20000612 14.75 14.75 14.10 14.17 305726
20000613 14.13 14.37 14.03 14.20 240159
20000614 14.13 14.30 13.90 14.10 906503
20000615 13.97 14.13 13.64 13.97 787377
20000616 13.51 13.76 13.51 13.74 845701
20000619 13.67 13.74 13.38 13.58 588960
20000620 13.58 13.97 13.54 13.74 377201
20000621 13.61 13.84 13.54 13.67 365003
20000622 13.58 13.80 13.48 13.54 476696
20000623 13.58 13.84 13.58 13.77 303820
20000626 13.77 13.84 13.38 13.58 261315
20000627 13.48 13.90 13.44 13.77 559226
20000628 13.90 14.30 13.84 14.08 540357
20000629 13.93 14.23 13.90 14.17 438575
20000630 14.03 14.17 13.74 13.77 709040
20000703 13.84 14.10 13.67 14.10 239587
20000705 14.03 14.03 13.77 13.77 264556
20000706 13.84 13.84 13.61 13.64 280566
20000707 13.77 14.00 13.67 13.84 273514
20000710 13.70 13.84 13.38 13.48 605543
20000711 13.38 13.58 13.22 13.54 599253
20000712 13.54 13.74 13.38 13.74 396643
20000713 13.64 13.74 13.41 13.58 394737
20000714 13.51 13.97 13.51 13.90 420468
20000717 13.58 13.84 13.44 13.59 345561
20000718 13.22 13.51 13.22 13.22 461447
20000719 13.25 13.54 13.22 13.35 350327
20000720 13.25 13.51 13.25 13.28 435907
20000721 13.32 13.64 13.32 13.48 562276
20000724 13.41 13.41 13.22 13.32 354520
20000725 13.22 13.44 13.22 13.32 679115
20000726 13.32 13.32 12.56 12.56 1219853
20000727 12.56 12.75 12.36 12.46 624031
20000728 12.43 12.62 12.20 12.23 239396
20000731 12.49 12.49 12.27 12.39 629368
20000801 12.43 12.92 12.39 12.85 428664
20000802 12.99 12.99 12.53 12.65 411510
20000803 12.75 12.92 12.62 12.72 538832
20000804 12.92 13.25 12.89 13.18 377201
20000807 13.05 13.22 12.75 12.99 368052
20000808 12.99 13.12 12.79 12.99 180310
20000809 12.85 12.99 12.69 12.99 220336
20000810 13.12 13.64 13.08 13.22 683308
20000811 13.18 13.22 13.08 13.18 191174
20000814 13.15 13.48 13.12 13.48 739155
20000815 13.41 13.54 13.28 13.41 444484
20000816 13.41 13.61 13.28 13.35 185646
20000817 13.48 13.48 13.08 13.18 172876
20000818 13.12 13.35 12.99 13.32 613739
20000821 13.32 13.35 13.12 13.22 326311
20000822 13.15 13.22 13.12 13.12 218239
20000823 13.17 13.23 13.00 13.20 559804
20000824 13.10 13.43 13.00 13.17 837618
20000825 13.07 13.13 13.03 13.07 214959
20000828 13.03 13.37 13.03 13.20 301360
20000829 13.13 13.33 13.07 13.23 389660
20000830 13.17 13.56 13.13 13.27 556007
20000831 13.17 13.63 13.17 13.40 550880
20000901 13.17 13.37 13.13 13.20 533789
20000905 13.20 13.40 13.17 13.27 367823
20000906 13.23 13.53 13.13 13.43 718365
20000907 13.30 13.30 12.97 13.03 625697
20000908 13.00 13.92 12.97 13.76 810273
20000911 13.69 13.96 13.69 13.76 514420
20000912 13.69 14.02 13.69 13.96 666714
20000913 13.82 14.16 13.79 13.96 820148
20000914 13.92 14.12 13.86 13.86 575186
20000915 13.69 13.69 13.49 13.53 544233
20000918 13.40 13.40 13.00 13.20 577085
20000919 13.20 13.46 12.97 13.27 640129
20000920 13.17 13.17 12.87 13.00 757673
20000921 13.00 13.17 12.84 13.10 641648
20000922 13.13 13.63 12.97 13.43 647915
20000925 13.33 13.56 13.27 13.37 428019
20000926 13.43 13.59 12.90 13.30 687223
20000927 13.43 13.82 13.30 13.79 813312
20000928 13.79 14.35 13.79 14.32 773054
20000929 14.28 14.32 13.86 14.19 485936
20001002 14.61 14.61 13.69 14.06 980987
20001003 14.48 15.77 14.38 15.77 3020627
20001004 15.64 17.05 15.57 15.83 3143678
20001005 15.70 16.56 15.70 16.22 1179235
20001006 16.16 16.16 15.21 15.37 1664982
20001009 15.50 15.50 14.75 15.17 343706
20001010 15.21 15.21 14.78 14.98 431057
20001011 14.91 15.37 14.48 15.17 673360
20001012 15.17 15.17 14.81 15.14 903131
20001013 15.21 15.40 14.85 15.40 548981
20001016 15.40 15.90 15.33 15.47 555437
20001017 15.33 15.47 15.11 15.17 372190
20001018 15.07 15.14 14.78 15.04 458402
20001019 15.01 16.29 15.01 16.22 972632
20001020 16.09 16.32 16.09 16.26 579174
20001023 16.29 16.32 16.09 16.29 350732
20001024 16.32 16.56 16.29 16.39 884901
20001025 16.32 16.56 16.32 16.46 553158
20001026 16.56 16.79 16.46 16.75 593416
20001027 16.69 16.95 16.46 16.95 659878
20001030 17.08 17.77 17.08 17.64 660448
20001031 17.58 18.23 17.58 18.17 1089796
20001101 18.14 18.46 18.10 18.43 1467683
20001102 18.43 19.22 18.30 18.63 1919628
20001103 18.69 18.76 18.20 18.27 846733
20001106 18.33 18.33 17.80 18.00 955731
20001107 18.00 18.33 17.80 18.00 417005
20001108 17.97 18.56 17.87 18.43 637091
20001109 18.43 18.63 17.90 18.33 516319
20001110 18.23 18.27 17.74 17.87 399345
20001113 17.74 17.77 17.48 17.77 399345
20001114 17.87 18.04 17.41 17.94 793183
20001115 17.90 18.30 17.90 18.27 968454
20001116 18.27 18.63 18.10 18.40 507964
20001117 18.33 18.63 18.14 18.40 427259
20001120 18.40 18.40 17.84 18.10 287878
20001121 18.22 18.22 17.75 18.15 320240
20001122 18.09 18.12 17.36 17.72 497689
20001124 17.82 17.95 17.72 17.85 178963
20001127 17.95 17.95 17.72 17.82 641617
20001128 17.79 17.92 17.53 17.66 695401
20001129 17.59 17.69 17.43 17.66 870766
20001130 17.69 17.69 17.43 17.56 809975
20001201 17.56 17.69 17.46 17.56 793121
20001204 17.56 17.69 17.36 17.53 649382
20001205 17.56 17.82 17.49 17.69 1732442
20001206 17.59 17.66 16.50 16.70 1669379
20001207 16.70 17.69 16.57 17.46 1419398
20001208 17.22 17.43 17.10 17.29 513786
20001211 17.22 17.22 16.96 17.06 563782
20001212 16.66 16.90 16.00 16.70 1346866
20001213 16.77 16.83 15.21 15.38 1917465
20001214 15.48 15.74 14.29 15.15 1676764
20001215 14.92 15.31 14.65 15.18 1295544
20001218 15.05 15.05 14.58 14.79 1497801
20001219 14.79 14.82 14.46 14.46 1029655
20001220 14.52 14.52 14.09 14.23 909589
20001221 14.29 14.68 14.23 14.29 716611
20001222 14.29 14.62 14.26 14.46 552988
20001226 14.49 14.89 14.42 14.85 741799
20001227 14.85 15.31 14.75 15.21 1070561
20001228 15.15 15.45 15.05 15.31 500340
20001229 15.18 15.71 14.85 15.15 734602
20010102 15.18 15.18 14.62 14.79 760169
20010103 15.05 15.31 14.79 15.28 559805
20010104 15.15 15.31 14.95 15.11 805241
20010105 14.95 15.02 14.82 14.99 427429
20010108 14.92 14.92 14.49 14.75 640670
20010109 14.62 15.05 14.62 15.05 890840
20010110 15.02 15.21 14.82 15.15 695590
20010111 15.38 15.38 14.82 14.99 718694
20010112 15.11 15.25 14.92 15.18 605067
20010116 15.51 15.55 15.08 15.34 463032
20010117 15.38 15.58 15.21 15.55 394477
20010118 15.48 15.48 15.18 15.18 640481
20010119 15.08 15.38 15.05 15.21 580069
20010122 15.08 15.15 15.02 15.15 1269031
20010123 15.21 16.24 15.08 16.04 856373
20010124 15.90 16.21 15.87 16.21 353571
20010125 15.74 15.84 15.08 15.71 1118664
20010126 15.45 15.58 15.28 15.34 610180
20010129 15.21 15.66 15.14 15.35 1104649
20010130 15.48 15.66 15.00 15.54 758843
20010131 15.50 15.85 15.31 15.66 741988
20010201 15.79 16.37 15.66 16.35 839897
20010202 16.35 16.50 16.06 16.25 672107
20010205 16.12 16.55 16.11 16.50 590674
20010206 16.42 16.77 16.37 16.40 666047
20010207 16.52 17.18 16.52 16.97 912051
20010208 16.98 17.29 16.64 16.97 931178
20010209 16.98 17.47 16.75 17.41 758275
20010212 17.17 17.22 16.90 17.06 739147
20010213 17.17 17.17 17.06 17.08 491250
20010214 17.06 17.30 16.92 17.11 478940
20010215 17.06 17.15 16.79 17.00 404704
20010216 17.00 17.06 16.88 17.00 409059
20010220 16.94 16.97 16.56 16.72 965122
20010221 16.72 16.94 16.54 16.65 537039
20010222 16.52 16.52 16.07 16.20 881469
20010223 16.05 16.05 15.57 16.04 1109768
20010226 16.04 16.15 15.99 16.13 781577
20010227 16.23 16.58 16.10 16.31 719074
20010228 16.42 16.42 16.02 16.05 596144
20010301 16.05 16.42 15.77 16.29 592745
20010302 16.42 16.95 16.16 16.82 760617
20010305 16.69 17.01 16.50 16.55 656570
20010306 16.28 16.95 16.28 16.90 528919
20010307 16.95 16.95 16.39 16.65 1584870
20010308 16.79 17.21 16.74 17.17 865419
20010309 17.04 17.27 16.81 17.18 894310
20010312 17.18 17.18 16.39 16.40 399003
20010313 16.18 16.27 16.01 16.16 879770
20010314 16.10 16.10 15.71 15.88 458107
20010315 15.91 16.13 15.89 16.01 914515
20010316 15.89 16.11 15.88 15.96 1100137
20010319 15.95 16.05 15.91 15.97 421096
20010320 15.97 16.28 15.89 15.92 459429
20010321 15.91 15.94 15.55 15.62 954359
20010322 15.62 15.62 15.03 15.34 697924
20010323 15.36 15.99 15.28 15.99 572540
20010326 16.12 16.30 16.05 16.13 529675
20010327 16.10 16.33 16.01 16.32 357460
20010328 16.20 16.44 16.14 16.26 468304
20010329 16.18 16.85 16.18 16.73 803859
20010330 16.76 16.89 16.43 16.55 1328247
20010402 16.50 16.88 16.31 16.41 625224
20010403 16.18 16.36 15.68 15.89 667900
20010404 15.89 15.97 15.73 15.83 1203995
20010405 15.89 16.07 15.77 15.89 1217969
20010406 15.89 16.09 15.77 15.86 862586
20010409 15.88 16.20 15.77 15.89 498895
20010410 15.89 16.28 15.81 16.15 1560699
20010411 15.94 16.41 15.91 16.04 648073
20010412 16.02 16.26 15.84 15.90 741922
20010416 15.99 16.11 15.83 15.94 780255
20010417 15.94 16.14 15.89 16.14 1107502
20010418 16.36 17.13 16.29 16.78 1307664
20010419 16.89 17.11 16.76 16.81 798572
20010420 16.89 17.26 16.84 17.24 2461241
20010423 17.16 17.27 16.71 16.95 733991
20010424 16.95 17.07 16.87 16.92 812168
20010425 17.00 17.24 16.95 17.17 662424
20010426 17.05 17.50 17.03 17.39 1074456
20010427 17.40 17.59 17.35 17.48 594255
20010430 17.48 17.61 17.34 17.51 1110334
20010501 17.51 17.51 17.38 17.47 658836
20010502 17.42 17.53 17.21 17.34 766470
20010503 17.34 17.40 17.11 17.37 327624
20010504 17.24 17.47 17.09 17.43 743999
20010507 17.48 17.56 17.35 17.48 782521
20010508 17.29 17.45 17.00 17.09 1167739
20010509 17.16 17.18 17.00 17.18 832373
20010510 17.16 17.58 17.11 17.48 737013
20010511 17.45 17.61 17.35 17.61 571595
20010514 17.49 17.85 17.49 17.83 495685
20010515 17.87 17.88 17.36 17.47 1832995
20010516 17.60 18.24 17.47 18.23 1029136
20010517 18.11 18.51 18.08 18.50 713786
20010518 18.50 18.52 18.24 18.35 676397
20010521 18.43 18.53 18.22 18.35 827086
20010522 18.48 18.67 18.48 18.55 806125
20010523 18.74 18.74 17.78 17.79 1256355
20010524 18.13 18.43 17.98 18.09 1214734
20010525 18.21 18.36 18.00 18.23 486082
20010529 18.12 18.45 18.08 18.27 550114
20010530 18.27 18.45 18.10 18.18 585709
20010531 18.31 18.72 18.29 18.63 893253
20010601 18.53 18.66 18.45 18.58 436174
20010604 18.58 18.88 18.50 18.82 526196
20010605 18.82 19.17 18.82 19.14 651060
20010606 19.01 19.19 18.86 18.93 448227
20010607 18.88 19.09 18.85 19.06 364420
20010608 19.17 19.17 18.98 19.09 377415
20010611 19.04 19.21 18.81 18.97 407925
20010612 18.96 18.96 18.50 18.80 493427
20010613 18.80 19.14 18.69 18.94 393047
20010614 18.94 19.06 18.69 18.75 650872
20010615 18.60 19.12 18.60 19.07 837507
20010618 19.08 19.50 19.06 19.46 959357
20010619 19.57 20.08 19.57 20.08 1507965
20010620 19.96 20.19 19.63 20.10 1044671
20010621 20.07 20.52 19.89 20.28 889298
20010622 20.28 20.42 20.12 20.29 601717
20010625 20.34 20.58 19.70 19.83 720177
20010626 19.83 19.83 19.23 19.41 1187991
20010627 19.41 19.64 19.27 19.53 1064634
20010628 19.62 19.94 19.61 19.67 972164
20010629 19.67 19.70 19.42 19.48 884025
20010702 19.47 19.78 19.44 19.65 638253
20010703 19.65 19.78 19.48 19.70 397001
20010705 19.70 20.07 19.48 19.79 1710044
20010706 19.59 19.65 19.25 19.52 942219
20010709 19.73 19.73 19.15 19.28 478927
20010710 19.28 19.51 18.94 19.06 815603
20010711 19.02 19.38 18.48 19.20 1447260
20010712 19.27 20.05 19.16 19.97 982826
20010713 19.97 20.48 19.51 20.09 1464874
20010716 20.18 20.32 20.02 20.18 550387
20010717 20.12 20.47 19.94 20.33 442361
20010718 20.27 20.59 20.00 20.52 490967
20010719 19.85 20.54 19.83 20.09 634556
20010720 19.87 20.90 19.86 20.62 686283
20010723 20.62 20.99 20.45 20.81 615269
20010724 20.99 20.99 20.27 20.60 333889
20010725 20.50 20.55 20.30 20.48 364100
20010726 20.63 20.86 20.36 20.81 376586
20010727 20.81 20.81 20.27 20.64 273688
20010730 22.20 22.20 20.72 20.90 750051
20010731 20.90 21.44 20.90 21.22 419953
20010801 21.12 21.48 20.90 21.26 382495
20010802 21.44 21.45 20.92 21.28 239798
20010803 21.28 21.53 20.91 21.38 231883
20010806 21.38 21.50 20.54 21.47 350611
20010807 21.32 21.74 21.27 21.69 406798
20010808 21.37 22.16 21.37 21.80 609584
20010809 21.71 22.41 21.46 22.38 716384
20010810 22.25 22.56 22.17 22.42 433554
20010813 22.43 22.43 21.98 22.08 459863
20010814 22.09 22.11 21.75 22.01 411034
20010815 22.24 22.56 21.75 22.42 493754
20010816 22.60 23.01 22.02 23.01 511034
20010817 22.69 23.31 22.38 23.08 471792
20010820 23.50 23.73 23.32 23.73 724745
20010821 23.68 23.75 22.92 22.97 818055
20010822 23.34 23.65 23.06 23.32 596409
20010823 23.10 23.52 22.89 23.47 527121
20010824 23.24 23.78 23.21 23.58 679287
20010827 23.77 24.42 23.16 24.24 787897
20010828 24.01 24.15 22.89 23.74 762053
20010829 23.65 23.98 23.49 23.97 542159
20010830 23.88 24.61 23.88 24.21 937277
20010831 23.79 24.06 23.30 23.37 802378
20010904 23.56 23.65 22.60 22.87 779096
20010905 22.89 22.98 22.17 22.74 552742
20010906 22.44 22.53 21.68 21.87 425306
20010907 21.81 21.90 21.19 21.35 437448
20010910 21.01 21.54 21.01 21.21 596632
20010917 21.77 21.79 20.02 20.11 830450
20010918 20.11 20.26 19.79 20.24 868992
20010919 20.38 20.56 19.57 19.68 705353
20010920 19.66 19.66 18.87 18.95 577137
20010921 16.70 18.85 16.70 18.38 855179
20010924 18.58 19.70 18.39 19.57 1016034
20010925 20.20 20.40 19.53 19.78 886147
20010926 20.00 20.15 19.40 19.48 925469
20010927 19.61 19.66 19.08 19.57 552853
20010928 19.61 19.75 19.44 19.66 615569
20011001 19.75 19.75 19.26 19.57 444800
20011002 19.44 19.70 19.35 19.70 757152
20011003 19.87 20.20 19.57 20.14 414835
20011004 20.11 20.63 20.09 20.42 1061706
20011005 20.33 20.78 20.05 20.59 447696
20011008 20.59 20.74 20.29 20.62 449367
20011009 20.24 20.63 20.24 20.55 333739
20011010 20.47 21.20 20.33 20.92 512306
20011011 20.83 21.55 20.83 21.53 540600
20011012 21.50 21.68 20.86 21.56 577694
20011015 21.50 21.59 21.10 21.13 327278
20011016 20.92 21.37 20.92 21.17 259662
20011017 21.39 21.59 20.68 20.78 340534
20011018 20.50 20.69 20.24 20.65 422076
20011019 20.65 20.96 20.65 20.96 395229
20011022 20.83 21.28 20.83 21.23 225129
20011023 21.23 21.61 21.05 21.53 276482
20011024 21.50 21.50 20.92 21.17 269464
20011025 21.14 21.14 20.67 21.01 314134
20011026 20.78 20.89 20.67 20.78 537704
20011029 20.56 20.66 20.42 20.56 760939
20011030 20.20 20.29 19.75 19.96 310792
20011031 19.75 20.24 19.75 20.07 718943
20011101 20.02 20.48 19.79 20.48 272138
20011102 20.33 20.64 20.29 20.47 223570
20011105 20.65 20.98 20.31 20.93 1427081
20011106 20.78 21.47 20.67 21.28 706244
20011107 21.05 21.54 21.05 21.22 221787
20011108 21.27 21.50 20.92 21.01 261444
20011109 20.92 21.05 20.74 21.01 333517
20011112 20.92 21.19 20.53 21.04 218668
20011113 21.04 21.59 21.04 21.50 272806
20011114 21.72 22.15 21.63 22.07 324605
20011115 22.07 22.41 21.99 22.04 359249
20011116 22.22 22.25 21.81 21.98 338529
20011119 21.98 22.25 21.86 22.05 365933
20011120 21.92 22.35 21.83 22.09 268355
20011121 22.09 22.33 21.94 22.22 216487
20011123 22.10 22.46 22.03 22.46 85482
20011126 22.26 22.76 22.22 22.66 206581
20011127 22.73 22.73 22.19 22.41 408598
20011128 22.41 22.41 22.14 22.15 317106
20011129 22.15 22.42 21.92 22.37 446219
20011130 22.33 22.45 22.24 22.36 382441
20011203 22.35 22.35 21.92 22.09 359179
20011204 22.09 22.24 21.92 22.22 289280
20011205 22.24 22.37 21.93 21.96 688194
20011206 22.01 22.01 21.79 22.00 709453
20011207 22.00 22.01 21.83 21.97 473266
20011210 21.88 22.01 21.43 21.56 598706
20011211 21.52 21.56 21.11 21.11 490740
20011212 21.34 21.38 20.89 21.10 468591
20011213 21.02 21.12 20.84 21.04 989718
20011214 21.11 21.11 20.74 20.84 767666
20011217 20.93 21.00 20.71 20.75 710455
20011218 20.98 21.20 20.82 20.93 835227
20011219 20.93 21.13 20.71 20.78 711123
20011220 21.01 21.07 19.59 20.04 1489474
20011221 20.75 20.75 19.88 20.13 1691046
20011224 20.17 20.73 20.13 20.70 538713
20011226 20.71 20.80 20.39 20.76 970796
20011227 20.98 21.71 20.83 21.63 714462
20011228 21.63 22.15 21.51 21.96 545614
20011231 21.96 22.19 21.65 21.70 555854
20020102 21.47 21.93 21.11 21.84 1282782
20020103 21.65 21.74 21.38 21.56 690420
20020104 21.79 21.97 21.55 21.79 349941
20020107 21.79 21.83 21.56 21.58 473934
20020108 21.56 21.93 21.55 21.93 373203
20020109 21.88 21.99 21.47 21.60 735832
20020110 21.47 21.79 21.37 21.70 199902
20020111 21.70 21.74 21.36 21.40 297071
20020114 21.56 21.65 20.92 20.97 777238
20020115 21.19 21.23 20.83 21.01 490518
20020116 21.15 21.30 20.67 20.68 346379
20020117 20.71 20.98 20.61 20.70 508660
20020118 20.66 20.79 20.39 20.54 351721
20020122 20.64 20.83 20.47 20.72 417948
20020123 20.71 20.94 20.62 20.86 344487
20020124 20.89 21.10 20.74 21.02 1335985
20020125 21.34 21.47 21.11 21.36 663151
20020128 21.38 22.64 21.16 21.77 1189731
20020129 21.79 22.12 21.49 21.74 799944
20020130 21.77 22.09 21.56 21.89 713126
20020131 22.19 22.66 22.15 22.62 509440
20020201 22.69 22.91 22.60 22.87 549398
20020204 22.91 23.40 22.48 22.90 1049154
20020205 22.90 23.27 22.82 22.91 559638
20020206 22.82 23.45 22.82 23.19 758427
20020207 23.13 23.31 22.82 23.00 422511
20020208 23.00 23.53 22.90 23.46 477273
20020211 23.45 24.13 23.36 23.95 1101578
20020212 23.82 23.94 23.68 23.87 606274
20020213 23.81 24.26 23.76 23.99 740173
20020214 23.99 24.36 23.99 24.24 785808
20020215 24.33 24.58 24.03 24.41 492521
20020219 24.12 24.28 23.73 24.17 494747
20020220 24.18 24.37 23.66 24.28 316314
20020221 24.19 24.55 24.17 24.33 639190
20020222 24.33 24.62 24.31 24.42 474026
20020225 23.83 25.13 23.83 25.11 972298
20020226 24.91 26.48 24.91 26.34 1421188
20020227 26.16 28.14 25.94 27.10 2060823
20020228 27.11 27.33 26.93 26.97 1206086
20020301 26.98 27.24 26.60 26.85 808136
20020304 26.70 27.28 26.68 26.95 1394829
20020305 26.75 27.37 26.66 26.92 730948
20020306 27.11 27.85 26.88 27.77 714042
20020307 27.76 27.96 26.88 27.09 880986
20020308 27.09 27.09 26.12 26.26 1123115
20020311 26.43 26.52 25.78 26.16 810694
20020312 25.98 26.07 25.62 25.98 400397
20020313 25.89 25.95 25.17 25.75 541760
20020314 25.53 26.21 25.53 26.07 474805
20020315 26.48 26.57 26.16 26.24 560112
20020318 26.03 26.59 25.98 26.40 504056
20020319 26.70 26.86 26.43 26.65 627289
20020320 26.61 26.69 26.39 26.48 307527
20020321 26.16 26.82 26.09 26.73 377263
20020322 26.57 26.66 26.12 26.52 468131
20020325 26.48 26.57 25.88 25.92 373259
20020326 25.71 26.29 25.68 26.29 466018
20020327 26.23 26.97 26.17 26.89 768652
20020328 26.70 27.33 26.59 26.88 664882
20020401 26.79 26.80 25.90 26.03 471690
20020402 26.06 26.43 25.93 26.26 275607
20020403 26.16 26.82 26.12 26.53 768429
20020404 26.75 26.75 25.50 25.62 1243901
20020405 25.94 25.98 25.58 25.82 394948
20020408 25.82 25.85 25.62 25.85 206093
20020409 25.94 25.98 25.42 25.71 479253
20020410 25.76 26.11 25.63 26.06 489820
20020411 26.07 26.13 25.34 25.40 325657
20020412 25.40 25.71 25.26 25.31 397506
20020415 25.31 25.76 25.31 25.65 316314
20020416 25.67 26.27 25.67 25.96 532417
20020417 25.96 25.98 25.09 25.53 353907
20020418 25.22 25.76 25.22 25.43 411742
20020419 25.22 25.94 25.22 25.44 516735
20020422 25.44 25.49 24.95 25.09 373037
20020423 25.09 25.22 25.08 25.14 550102
20020424 25.17 25.52 25.09 25.15 245466
20020425 25.28 25.40 24.95 25.26 517625
20020426 25.46 25.46 25.03 25.09 310308
20020429 25.00 25.09 24.70 24.78 481923
20020430 24.91 25.12 24.46 24.56 437768
20020501 24.64 25.17 24.14 25.15 449224
20020502 25.35 25.70 25.22 25.40 384493
20020503 25.22 25.31 24.59 24.79 267488
20020506 24.97 25.35 24.51 24.73 327214
20020507 24.77 25.86 24.76 25.79 885657
20020508 26.07 26.89 25.97 26.86 662880
20020509 26.43 26.75 26.07 26.40 421530
20020510 26.34 26.52 25.58 25.69 272493
20020513 25.67 26.52 25.44 26.25 522852
20020514 26.35 26.90 26.31 26.90 368699
20020515 26.75 26.92 26.52 26.83 362471
20020516 26.79 26.87 26.39 26.69 344564
20020517 26.43 26.70 26.15 26.41 321319
20020520 26.34 26.65 25.85 25.91 356354
20020521 26.14 26.15 25.51 25.66 198642
20020522 25.64 25.87 25.55 25.74 212951
20020523 26.13 26.15 25.32 26.14 358438
20020524 26.14 26.14 25.55 25.78 256408
20020528 25.69 25.73 25.16 25.63 263521
20020529 25.64 25.87 25.32 25.79 212729
20020530 25.64 25.79 25.01 25.10 545493
20020531 25.15 25.17 24.81 24.86 600620
20020603 24.83 24.92 24.11 24.84 716098
20020604 24.67 24.71 23.66 23.85 895261
20020605 24.16 25.31 24.15 25.31 664083
20020606 25.28 25.53 25.15 25.31 637742
20020607 25.10 25.80 25.04 25.74 569166
20020610 25.64 26.12 25.50 25.96 336209
20020611 25.96 26.28 25.64 25.75 638631
20020612 25.75 25.91 25.11 25.31 494255
20020613 25.31 25.47 24.47 24.83 537713
20020614 24.83 24.83 24.23 24.45 628628
20020617 24.70 24.83 24.26 24.37 899707
20020618 24.20 24.29 24.08 24.20 569055
20020619 24.29 24.34 23.98 23.98 332097
20020620 23.98 24.26 23.79 23.79 278637
20020621 23.17 23.77 23.17 23.29 639187
20020624 23.39 24.20 23.26 23.62 491921
20020625 23.93 24.11 23.26 23.28 355437
20020626 22.94 23.88 22.89 23.65 385446
20020627 23.48 23.98 22.66 23.98 812237
20020628 23.75 24.61 23.75 24.29 549605
20020701 24.20 24.34 23.62 23.74 662749
20020702 23.74 23.83 22.58 23.08 658303
20020703 23.03 23.36 22.59 23.17 248406
20020705 23.33 24.16 23.01 23.98 181053
20020708 24.11 24.27 23.84 23.98 381667
20020709 23.75 24.06 23.39 23.39 253407
20020710 23.26 23.79 22.74 22.76 354215
20020711 22.36 22.85 22.07 22.85 433682
20020712 22.72 23.08 22.51 22.76 432237
20020715 22.54 22.54 21.68 22.50 569277
20020716 22.31 22.40 21.55 21.64 780561
20020717 21.86 22.42 21.63 22.32 394115
20020718 22.32 22.32 19.93 20.20 856806
20020719 19.97 20.33 19.52 19.78 764445
20020722 19.66 19.75 18.16 18.16 1308160
20020723 18.16 18.29 17.63 17.81 899818
20020724 17.36 18.26 17.05 18.08 942942
20020725 18.26 18.76 17.81 18.73 635297
20020726 18.53 18.71 18.26 18.56 427458
20020729 19.07 20.31 19.02 20.00 588839
20020730 19.79 20.11 19.14 19.49 532489
20020731 19.66 19.88 18.94 19.07 759666
20020801 19.21 19.75 18.71 18.91 757777
20020802 18.91 19.00 18.19 18.34 519263
20020805 18.44 18.49 17.51 17.64 557052
20020806 17.63 18.44 17.63 18.26 464914
20020807 18.27 18.67 18.17 18.49 597286
20020808 18.67 19.25 18.44 19.09 433238
20020809 19.10 19.21 18.76 18.85 458912
20020812 18.35 18.98 18.35 18.71 502369
20020813 18.62 18.85 18.44 18.47 646633
20020814 18.46 18.76 18.27 18.66 787230
20020815 18.76 19.35 18.62 19.25 1015408
20020816 19.16 19.39 18.75 19.16 478473
20020819 19.07 19.62 19.06 19.62 421901
20020820 19.53 19.68 19.21 19.62 844802
20020821 19.97 20.74 19.54 20.74 979943
20020822 20.67 21.30 20.63 21.27 507238
20020823 21.24 21.24 20.71 20.85 485363
20020826 20.85 21.12 20.64 21.09 447387
20020827 20.88 21.30 20.71 20.80 614060
20020828 20.80 20.94 20.31 20.45 480144
20020829 20.42 20.71 19.96 20.50 699784
20020830 20.40 21.16 20.31 20.97 462266
20020903 20.80 20.80 20.25 20.42 1226788
20020904 20.29 20.40 19.84 20.26 561982
20020905 20.08 20.17 19.59 19.68 525116
20020906 19.99 20.15 19.80 19.98 448719
20020909 19.81 20.65 19.67 20.29 446387
20020910 20.40 21.16 20.30 21.14 747088
20020911 21.43 21.44 21.07 21.16 208869
20020912 21.42 21.42 20.63 20.88 776403
20020913 20.78 21.21 20.71 21.17 336678
20020916 21.07 21.52 21.07 21.48 669692
20020917 21.70 21.93 21.07 21.16 378319
20020918 20.94 21.25 20.78 21.13 499798
20020919 20.88 20.89 19.95 20.03 385981
20020920 19.89 20.50 19.87 20.44 699562
20020923 20.44 20.80 20.04 20.49 467930
20020924 20.31 20.35 19.59 19.68 640155
20020925 19.90 20.62 19.17 19.95 902324
20020926 20.04 20.40 19.81 20.33 531334
20020927 20.35 20.72 20.03 20.18 487140
20020930 19.81 19.84 19.21 19.58 470039
20021001 19.58 20.62 19.33 20.61 421847
20021002 20.40 20.47 19.68 19.79 601180
20021003 20.08 20.09 19.54 19.63 704559
20021004 19.66 19.94 19.03 19.23 425178
20021007 18.89 19.09 18.25 18.48 503796
20021008 18.47 19.26 18.33 19.08 457603
20021009 18.73 18.82 18.04 18.55 703893
20021010 18.29 19.77 18.23 19.67 487362
20021011 19.77 20.67 19.71 20.44 599958
20021014 20.42 20.77 20.13 20.77 392754
20021015 20.89 21.97 20.71 21.94 509792
20021016 21.66 21.93 20.84 21.18 488139
20021017 22.87 23.23 22.68 22.90 1147171
20021018 22.24 22.47 21.33 21.40 1224012
20021021 21.40 21.60 21.21 21.43 934416
20021022 21.63 22.04 21.24 22.00 624387
20021023 21.57 22.27 21.36 21.95 624831
20021024 21.85 21.97 21.25 21.38 600069
20021025 20.94 21.88 20.81 21.77 411853
20021028 21.78 21.97 21.28 21.43 261614
20021029 21.21 21.34 20.35 21.15 477701
20021030 21.03 21.51 20.98 21.35 232965
20021031 21.35 21.68 21.07 21.22 382872
20021101 20.89 21.52 20.84 21.51 369769
20021104 21.51 21.78 21.16 21.30 408744
20021105 21.52 21.70 21.08 21.57 422513
20021106 22.20 22.65 21.93 22.62 719550
20021107 22.20 22.20 21.48 21.60 599736
20021108 21.70 21.93 20.94 21.09 447054
20021111 21.07 21.16 20.77 20.84 199875
20021112 20.78 21.34 20.77 21.08 269387
20021113 21.08 21.52 20.41 21.00 357665
20021114 21.23 21.99 21.18 21.88 217197
20021115 21.66 22.33 21.66 22.19 455049
20021118 22.51 22.53 21.81 21.89 481810
20021119 21.89 22.05 21.69 21.78 458269
20021120 21.74 22.58 21.63 21.90 694879
20021121 21.77 22.45 21.77 21.92 619100
20021122 21.91 22.98 21.81 22.61 600904
20021125 22.44 22.53 21.87 22.21 541657
20021126 21.98 22.04 21.47 21.59 483297
20021127 21.54 21.95 21.50 21.69 679568
20021129 21.78 21.99 21.60 21.90 179628
20021202 21.90 22.31 21.27 21.51 478859
20021203 21.24 21.45 20.87 21.18 499496
20021204 20.82 21.93 20.82 21.74 566399
20021205 21.68 21.68 21.01 21.17 333182
20021206 20.88 21.68 20.82 21.41 293573
20021209 21.18 21.21 20.70 20.73 371016
20021210 20.73 21.18 20.73 21.08 304557
20021211 20.88 21.11 20.64 20.76 506375
20021212 20.76 21.27 20.59 21.00 617436
20021213 20.87 20.87 20.19 20.30 580378
20021216 20.19 20.69 20.10 20.67 431262
20021217 20.66 20.78 20.32 20.43 325971
20021218 20.05 20.12 19.33 19.74 693103
20021219 19.94 20.49 19.87 20.35 815925
20021220 20.32 20.96 20.20 20.89 778424
20021223 20.55 21.18 20.51 20.96 563403
20021224 20.78 21.05 20.67 20.72 132363
20021226 20.91 21.17 20.62 20.75 231441
20021227 20.82 20.87 20.29 20.36 212469
20021230 20.26 20.60 20.15 20.51 230443
20021231 20.33 20.95 20.14 20.86 554860
20030102 20.87 21.58 20.79 21.58 550977
20030103 21.42 21.48 21.00 21.35 458334
20030106 21.35 22.02 21.28 21.94 423717
20030107 21.63 21.81 21.46 21.54 503712
20030108 21.41 21.45 20.89 20.90 357591
20030109 21.05 21.34 20.96 21.21 290245
20030110 21.05 21.57 20.93 21.40 363250
20030113 21.42 21.74 21.27 21.59 476640
20030114 21.25 21.65 21.20 21.31 469761
20030115 21.13 21.19 20.50 20.61 609891
20030116 20.74 20.96 20.55 20.76 402082
20030117 20.73 20.73 20.01 20.23 443134
20030121 20.23 20.28 19.58 19.82 601570
20030122 19.54 19.74 19.17 19.32 408517
20030123 19.32 19.73 19.01 19.45 540769
20030124 19.38 19.38 18.86 19.06 752018
20030127 18.93 19.07 18.49 19.03 804608
20030128 19.15 19.51 19.06 19.27 735264
20030129 19.06 19.09 18.48 19.03 687223
20030130 19.03 19.13 18.84 18.94 540215
20030131 18.77 19.37 18.76 19.30 613996
20030203 19.32 19.65 19.27 19.42 461329
20030204 19.29 19.30 18.79 19.04 478859
20030205 19.20 19.54 18.99 19.06 448570
20030206 18.98 19.24 18.66 18.74 510924
20030207 18.79 18.96 18.58 18.58 433148
20030210 18.72 18.74 18.31 18.41 437808
20030211 18.59 18.66 17.94 18.02 519911
20030212 17.92 18.03 17.70 17.76 529231
20030213 17.73 17.78 17.11 17.49 1160535
20030214 17.40 17.85 17.35 17.85 615550
20030218 17.88 18.21 17.58 17.91 565955
20030219 17.95 17.95 17.43 17.69 1223320
20030220 17.85 17.88 17.39 17.40 452441
20030221 17.23 17.39 16.96 17.31 735744
20030224 17.12 17.14 16.75 16.77 532910
20030225 16.69 17.28 16.23 17.25 928824
20030226 17.37 17.37 17.00 17.08 780522
20030227 17.41 17.73 17.21 17.47 582344
20030228 17.47 17.65 17.16 17.30 532023
20030303 17.30 18.04 16.96 17.76 1539431
20030304 17.91 18.16 17.33 17.37 1470489
20030305 17.41 17.56 17.12 17.27 747160
20030306 17.19 17.30 16.96 17.13 580459
20030307 16.93 17.30 16.77 17.25 540447
20030310 17.14 17.17 16.52 16.57 395138
20030311 16.55 16.90 16.33 16.46 369423
20030312 16.25 16.43 16.15 16.43 444018
20030313 16.64 16.77 16.10 16.56 597972
20030314 16.74 17.05 16.67 16.92 808897
20030317 16.92 17.45 16.63 17.42 795042
20030318 17.46 17.72 17.37 17.63 472503
20030319 17.63 17.84 17.49 17.77 408106
20030320 17.70 18.09 17.41 18.00 544659
20030321 18.65 19.07 18.33 19.05 1107495
20030324 18.77 18.78 17.87 18.08 451222
20030325 18.22 18.71 17.89 18.55 651396
20030326 18.91 18.91 18.25 18.52 459313
20030327 18.43 18.78 18.13 18.57 494781
20030328 18.31 18.46 18.13 18.30 441690
20030331 18.23 18.35 17.61 18.04 428389
20030401 18.11 18.48 17.88 18.41 486912
20030402 18.50 18.86 18.31 18.55 480262
20030403 18.50 18.59 18.07 18.22 318549
20030404 18.27 18.66 18.21 18.56 562614
20030407 18.78 19.08 18.54 18.58 485804
20030408 18.72 18.72 18.13 18.20 476826
20030409 18.16 18.31 17.60 17.65 643415
20030410 17.76 18.01 17.61 17.90 392589
20030411 17.98 18.27 17.76 17.80 276098
20030414 18.03 18.24 17.82 18.23 275544
20030415 18.38 18.86 18.11 18.86 617923
20030416 18.93 19.19 18.75 18.83 585780
20030417 18.83 19.12 18.77 18.96 574696
20030421 18.96 18.96 18.53 18.62 472503
20030422 18.59 19.24 18.42 19.22 680989
20030423 19.05 19.21 18.93 19.17 605730
20030424 18.95 19.24 18.69 19.05 456431
20030425 20.62 20.62 19.97 20.22 1708681
20030428 20.16 21.25 20.16 21.11 1040327
20030429 21.07 21.27 20.71 20.94 756359
20030430 20.75 21.19 20.57 20.92 578132
20030501 20.71 20.83 20.31 20.77 594979
20030502 20.72 21.02 20.53 21.02 692184
20030505 21.10 21.16 20.57 20.86 408882
20030506 20.83 21.31 20.77 21.26 532688
20030507 20.75 20.90 20.64 20.71 1018048
20030508 20.64 20.86 20.53 20.81 869414
20030509 20.76 21.32 20.76 21.25 542774
20030512 21.34 21.64 21.14 21.59 676999
20030513 21.52 21.61 21.28 21.39 672122
20030514 21.37 21.38 20.95 21.15 453439
20030515 21.15 21.57 21.10 21.57 533907
20030516 21.55 21.60 21.19 21.59 611937
20030519 21.46 21.46 20.98 21.18 558070
20030520 21.18 21.49 21.18 21.27 780633
20030521 21.17 21.43 21.07 21.32 390705
20030522 21.33 21.63 21.18 21.40 618063
20030523 21.36 21.53 21.30 21.43 318721
20030527 21.31 22.10 20.52 22.06 476310
20030528 22.06 22.21 21.85 22.08 434338
20030529 22.05 22.28 21.83 21.96 927371
20030530 21.96 22.88 21.87 22.86 897138
20030602 22.90 23.38 22.86 23.09 525370
20030603 23.21 23.39 22.99 23.26 592592
20030604 23.16 23.89 23.14 23.89 653501
20030605 23.71 23.91 23.62 23.83 488160
20030606 23.85 24.22 23.64 23.80 693258
20030609 23.80 23.80 23.17 23.33 516732
20030610 23.33 23.75 23.25 23.70 452500
20030611 23.75 24.49 23.57 24.49 600565
20030612 24.52 24.66 24.37 24.52 542203
20030613 24.35 24.46 23.88 24.07 357482
20030616 24.08 24.91 24.06 24.79 443530
20030617 24.56 24.81 24.40 24.59 399232
20030618 24.60 24.72 24.24 24.54 358811
20030619 24.49 24.59 23.66 23.76 614076
20030620 23.93 24.06 23.75 23.93 554717
20030623 23.96 23.99 23.07 23.21 433120
20030624 23.21 23.43 22.94 23.23 447295
20030625 23.23 23.39 22.84 22.84 438436
20030626 22.91 23.45 22.84 23.41 340095
20030627 23.30 23.62 23.13 23.48 415512
20030630 23.39 23.76 23.35 23.48 416508
20030701 23.48 23.75 22.91 23.75 555825
20030702 23.75 24.01 23.57 23.83 527031
20030703 23.60 23.91 23.22 23.48 275642
20030707 23.48 23.85 23.39 23.75 555382
20030708 23.48 23.95 23.43 23.93 479965
20030709 23.69 23.78 23.41 23.70 354049
20030710 23.48 23.61 23.32 23.48 565459
20030711 23.48 23.80 23.48 23.67 393695
20030714 23.77 24.02 23.66 23.74 584618
20030715 23.78 24.09 23.74 24.08 492147
20030716 24.03 24.14 23.04 23.57 595803
20030717 23.43 23.48 22.25 22.44 1099024
20030718 22.53 22.67 22.21 22.52 610643
20030721 21.90 21.94 21.55 21.69 887835
20030722 21.72 21.72 21.37 21.64 791599
20030723 21.64 21.90 21.30 21.67 868898
20030724 21.73 21.88 21.20 21.29 577530
20030725 21.10 21.68 20.89 21.55 570775
20030728 21.58 21.67 21.18 21.28 699903
20030729 21.17 21.76 21.02 21.44 834124
20030730 21.27 21.38 21.08 21.33 463796
20030731 21.37 21.49 20.95 21.03 870338
20030801 20.81 20.86 20.35 20.60 983297
20030804 20.50 20.68 20.28 20.45 1129368
20030805 20.18 20.30 19.75 19.79 944647
20030806 20.00 20.40 19.87 20.28 930693
20030807 20.21 20.60 20.15 20.54 767456
20030808 20.68 20.78 20.40 20.71 439100
20030811 20.61 20.66 20.01 20.30 730136
20030812 20.20 20.43 20.06 20.40 481183
20030813 20.61 20.68 20.14 20.34 595914
20030814 20.34 20.50 20.20 20.40 460142
20030815 20.40 20.45 20.05 20.19 303882
20030818 20.06 20.61 20.06 20.56 839772
20030819 20.43 20.64 20.23 20.59 382178
20030820 20.33 20.81 20.23 20.71 551949
20030821 20.62 21.19 20.47 20.96 604135
20030822 20.90 21.12 20.55 20.69 365690
20030825 20.40 20.61 20.25 20.50 349425
20030826 20.24 20.59 20.09 20.46 353740
20030827 20.54 20.62 20.33 20.54 269205
20030828 20.64 20.74 20.43 20.62 486517
20030829 20.57 20.79 20.52 20.73 303395
20030902 20.68 21.17 20.53 21.01 483972
20030903 20.79 21.36 20.79 21.25 511523
20030904 21.04 21.27 21.04 21.12 459519
20030905 21.16 21.16 20.74 20.83 477112
20030908 20.79 20.94 20.73 20.73 396450
20030909 20.74 20.74 20.36 20.45 534649
20030910 20.52 20.57 19.62 19.79 1017957
20030911 20.07 20.26 19.94 20.09 592960
20030912 20.04 20.22 19.70 20.14 384943
20030915 20.20 20.20 19.89 19.97 369009
20030916 19.87 20.43 19.87 20.35 647730
20030917 20.74 20.99 20.52 20.80 918042
20030918 20.80 21.13 20.78 20.89 931209
20030919 20.82 20.94 20.80 20.92 500680
20030922 20.79 21.01 20.52 20.86 1119421
20030923 20.80 21.42 20.78 21.31 1401129
20030924 21.32 21.68 20.94 21.06 899785
20030925 20.93 20.97 20.51 20.51 1163237
20030926 20.51 20.51 19.97 20.05 1031124
20030929 20.06 20.61 19.99 20.56 784491
20030930 20.56 20.56 19.98 20.13 549475
20031001 20.13 20.48 20.12 20.43 791683
20031002 20.43 20.47 20.26 20.34 596722
20031003 20.52 20.85 20.33 20.40 757825
20031006 20.28 20.54 20.20 20.38 602144
20031007 20.34 20.79 20.21 20.75 666983
20031008 20.94 20.94 20.33 20.38 1035107
20031009 20.65 20.89 20.33 20.33 885844
20031010 20.33 20.49 20.24 20.33 629806
20031013 20.51 20.65 20.41 20.53 270644
20031014 20.39 20.84 20.39 20.63 603914
20031015 20.62 20.77 20.48 20.54 557553
20031016 20.54 22.19 20.16 21.62 1684276
20031017 21.69 21.69 21.36 21.41 1074940
20031020 21.62 21.65 21.16 21.46 795334
20031021 21.46 21.55 21.24 21.33 513404
20031022 21.10 21.11 20.89 21.01 578797
20031023 21.01 21.69 20.95 21.05 767894
20031024 21.01 21.02 20.59 20.91 506655
20031027 21.10 21.40 21.01 21.40 644964
20031028 21.49 21.83 21.29 21.60 869579
20031029 21.46 21.78 21.42 21.76 527899
20031030 21.69 21.91 21.47 21.71 632682
20031031 21.76 22.16 21.76 22.09 893921
20031103 22.28 22.33 21.88 21.92 921251
20031104 21.85 21.85 21.53 21.71 331611
20031105 21.69 21.91 21.46 21.87 519822
20031106 21.95 22.11 21.71 22.03 517056
20031107 22.02 22.17 21.93 22.12 399327
20031110 21.98 22.10 21.70 21.92 304502
20031111 21.87 22.02 21.72 21.89 361707
20031112 21.88 22.47 21.82 22.37 411055
20031113 22.20 22.25 21.88 22.08 307711
20031114 21.93 22.12 21.74 21.82 377640
20031117 21.55 21.60 21.28 21.46 514511
20031118 21.46 21.69 21.31 21.33 404085
20031119 21.46 21.61 21.33 21.54 383172
20031120 21.22 21.39 21.08 21.13 263009
20031121 21.30 21.30 21.00 21.27 344267
20031124 21.35 21.66 21.32 21.43 513858
20031125 21.43 21.59 21.27 21.52 512089
20031126 21.48 21.64 21.27 21.46 253060
20031128 21.39 21.49 21.28 21.37 171028
20031201 21.37 21.95 21.37 21.92 584171
20031202 21.93 22.25 21.71 21.98 658132
20031203 22.12 22.12 21.70 21.74 302588
20031204 21.74 21.83 21.55 21.77 217572
20031205 21.52 21.72 21.39 21.71 414248
20031208 21.71 21.91 21.67 21.87 357865
20031209 22.03 22.03 21.65 21.75 288658
20031210 21.71 21.80 21.60 21.74 1054912
20031211 21.78 21.86 21.70 21.77 653820
20031212 21.77 21.84 21.57 21.73 516843
20031215 21.93 22.03 21.74 21.75 446751
20031216 21.75 21.80 21.60 21.72 501476
20031217 21.73 21.83 21.66 21.80 461455
20031218 21.92 22.23 21.71 22.21 421434
20031219 22.01 22.01 21.31 21.59 1136612
20031222 21.57 21.93 21.54 21.90 464329
20031223 21.81 22.07 21.74 21.89 469415
20031224 21.89 21.89 21.55 21.74 154998
20031226 21.76 22.02 21.74 21.98 128354
20031229 21.98 22.16 21.80 21.96 300709
20031230 22.05 22.09 21.71 21.88 334981
20031231 21.88 22.21 21.74 22.16 394017
20040102 22.10 22.31 21.63 21.68 562723
20040105 21.71 22.05 21.70 21.89 958619
20040106 21.91 22.16 21.82 22.15 324257
20040107 21.97 22.12 21.71 21.74 419002
20040108 21.93 21.93 21.72 21.79 351895
20040109 21.73 21.80 21.69 21.71 572894
20040112 21.71 21.92 21.66 21.73 340840
20040113 21.75 21.83 21.67 21.74 347584
20040114 21.71 22.07 21.62 21.93 559406
20040115 22.03 22.23 21.84 21.92 461123
20040116 21.93 21.98 21.64 21.70 921804
20040120 21.66 21.87 21.62 21.85 593678
20040121 21.85 22.16 21.72 21.93 686876
20040122 21.93 23.70 21.93 23.06 1393983
20040123 23.23 23.79 23.16 23.75 1152200
20040126 23.43 24.29 23.29 24.29 1348435
20040127 24.29 24.51 24.08 24.30 1370988
20040128 24.30 24.30 23.27 23.40 1665063
20040129 23.56 23.56 22.98 23.23 1106320
20040130 23.23 23.56 23.03 23.53 605839
20040202 23.41 23.56 23.20 23.56 657026
20040203 23.41 23.44 22.93 23.04 653378
20040204 22.90 23.12 22.71 23.07 756857
20040205 23.07 23.82 22.97 23.61 1393873
20040206 23.68 23.74 23.51 23.61 514079
20040209 23.49 23.66 23.20 23.66 472621
20040210 23.66 24.11 23.61 23.97 901573
20040211 23.88 24.08 23.48 24.02 597327
20040212 23.92 24.29 23.85 24.17 449736
20040213 24.17 24.34 24.02 24.19 561728
20040217 24.23 24.59 24.23 24.41 710313
20040218 24.25 24.42 24.15 24.42 561618
20040219 24.31 24.42 23.95 23.96 384777
20040220 24.16 24.32 23.54 23.92 435152
20040223 23.92 24.05 23.38 23.49 395492
20040224 23.49 23.96 23.32 23.89 596332
20040225 23.81 23.82 23.38 23.60 649911
20040226 23.49 23.75 23.34 23.60 564958
20040227 23.69 23.92 23.56 23.73 686367
20040301 23.83 23.99 23.51 23.85 415930
20040302 23.73 23.99 23.72 23.79 424105
20040303 23.83 23.99 23.70 23.97 329098
20040304 24.03 24.26 24.01 24.17 278170
20040305 24.03 24.44 23.90 24.37 725916
20040308 24.54 24.54 24.21 24.24 291979
20040309 24.22 24.50 24.20 24.32 438356
20040310 24.28 24.44 23.88 23.93 258064
20040311 23.93 24.06 23.43 23.44 433274
20040312 23.35 23.51 23.24 23.37 417918
20040315 23.39 23.40 22.87 22.95 308992
20040316 22.98 23.26 22.64 22.92 402784
20040317 23.06 23.45 23.00 23.40 291096
20040318 23.45 23.74 23.04 23.66 458793
20040319 23.58 23.88 23.55 23.61 638532
20040322 23.61 23.61 23.10 23.13 470503
20040323 23.13 23.28 22.98 23.06 508064
20040324 23.17 23.28 23.04 23.17 510936
20040325 23.31 23.34 23.08 23.17 668802
20040326 23.10 23.26 22.86 22.88 731771
20040329 22.99 23.48 22.87 23.43 462549
20040330 23.31 23.54 23.13 23.19 309434
20040331 23.26 23.47 23.01 23.37 696973
20040401 23.54 23.59 23.36 23.50 644608
20040402 23.72 24.13 23.66 23.75 405104
20040405 23.84 24.23 23.73 24.22 819708
20040406 24.02 24.59 24.02 24.53 879142
20040407 24.49 24.71 24.26 24.62 470503
20040408 24.62 24.78 24.45 24.52 418471
20040412 24.50 24.77 24.40 24.57 301480
20040413 24.50 24.62 24.30 24.40 417918
20040414 24.18 24.18 23.80 23.99 436478
20040415 23.99 24.21 23.75 23.97 329651
20040416 24.17 24.17 23.69 23.96 379032
20040419 24.04 24.04 23.55 23.67 411290
20040420 23.67 23.72 23.05 23.05 849977
20040421 23.11 23.54 22.86 23.42 490720
20040422 23.08 23.67 23.08 23.52 476911
20040423 23.54 23.58 23.25 23.32 405324
20040426 23.23 23.49 22.91 23.06 595669
20040427 23.16 23.29 22.78 22.79 554131
20040428 22.63 22.70 22.18 22.34 689902
20040429 22.30 22.55 21.99 22.05 713543
20040430 22.05 22.39 21.93 22.19 756517
20040503 22.19 22.79 22.18 22.77 880026
20040504 22.68 22.77 22.32 22.36 728678
20040505 22.36 22.54 22.14 22.30 1078766
20040506 22.30 22.47 21.99 22.37 738952
20040507 22.27 22.56 21.95 21.95 381241
20040510 21.72 22.08 21.68 21.96 605833
20040511 21.95 22.11 21.91 22.07 594122
20040512 21.94 22.11 21.70 22.11 565731
20040513 22.13 22.91 22.05 22.80 889747
20040514 22.68 22.86 22.41 22.62 463654
20040517 22.45 22.45 22.01 22.24 496244
20040518 22.24 22.53 22.15 22.47 435042
20040519 22.50 22.69 22.15 22.15 724701
20040520 22.21 22.29 22.01 22.15 321918
20040521 22.34 22.43 21.87 21.93 597587
20040524 21.98 22.10 21.78 21.81 825323
20040525 21.39 21.97 21.32 21.89 1327137
20040526 21.90 22.40 21.77 22.30 518144
20040527 22.24 22.40 22.02 22.17 442453
20040528 22.20 22.42 22.09 22.21 613806
20040601 22.22 22.22 21.67 21.94 772913
20040602 22.09 22.34 21.95 22.20 488794
20040603 22.20 22.55 22.00 22.46 601118
20040604 22.46 22.50 22.21 22.34 548928
20040607 22.35 22.65 22.20 22.62 481402
20040608 22.62 22.97 22.57 22.92 528847
20040609 22.74 23.04 22.43 22.45 554004
20040610 22.52 22.72 22.45 22.60 305414
20040614 22.43 22.73 22.43 22.61 563162
20040615 22.64 23.00 22.64 22.98 724144
20040616 22.93 23.09 22.88 23.03 473678
20040617 22.89 23.04 22.63 22.96 403172
20040618 22.80 22.95 22.45 22.64 781188
20040621 22.66 22.80 22.49 22.60 401517
20040622 22.59 22.67 22.39 22.51 367975
20040623 22.45 22.78 22.17 22.76 397104
20040624 22.71 22.73 22.56 22.64 468603
20040625 22.56 22.91 22.33 22.91 622192
20040628 22.91 22.98 22.32 22.38 393794
20040629 22.42 22.57 22.30 22.42 429102
20040630 22.43 22.52 22.03 22.43 526309
20040701 22.43 22.43 21.96 22.03 455803
20040702 21.93 21.98 21.78 21.81 401407
20040706 21.86 21.88 21.70 21.70 702738
20040707 21.62 21.82 21.62 21.68 405490
20040708 21.52 21.64 21.36 21.37 536460
20040709 21.30 21.41 21.00 21.07 952983
20040712 21.14 21.24 21.03 21.13 549149
20040713 20.85 21.38 20.48 21.38 851252
20040714 21.11 21.60 21.05 21.28 661362
20040715 21.28 21.66 21.25 21.52 495966
20040716 21.72 21.72 21.20 21.22 343039
20040719 21.12 21.39 20.95 21.08 337853
20040720 21.13 21.75 21.00 21.75 436936
20040721 21.75 21.88 21.56 21.66 449183
20040722 21.57 21.84 21.43 21.75 466727
20040723 21.71 21.86 21.33 21.69 473788
20040726 21.64 21.90 21.59 21.87 491773
20040727 21.87 22.01 21.79 21.89 328474
20040728 21.94 22.12 21.70 22.02 474671
20040729 22.02 22.20 21.87 22.02 337301
20040730 21.87 21.91 21.52 21.86 616786
20040802 21.66 21.91 21.53 21.89 643597
20040803 21.80 21.84 21.55 21.58 749632
20040804 21.60 22.19 21.51 22.12 655293
20040805 22.11 22.18 21.73 21.76 429874
20040806 21.71 21.82 21.45 21.49 441018
20040809 21.53 21.79 21.52 21.55 1266341
20040810 21.66 21.70 21.52 21.70 582471
20040811 21.68 21.90 21.34 21.83 405931
20040812 21.71 21.79 21.54 21.57 280808
20040813 21.57 21.60 21.25 21.36 492325
20040816 21.45 22.04 21.45 22.04 397876
20040817 21.93 22.30 21.82 22.15 428660
20040818 22.15 22.42 22.02 22.39 319868
20040819 22.30 22.55 22.23 22.49 317992
20040820 22.50 22.82 22.49 22.75 543080
20040823 22.75 22.87 22.55 22.63 385609
20040824 22.79 22.90 22.66 22.83 323012
20040825 22.10 22.35 21.90 22.26 789181
20040826 22.00 22.19 21.92 22.00 690878
20040827 21.55 22.08 21.55 22.02 476969
20040830 21.87 22.09 21.70 21.86 250056
20040831 21.84 22.14 21.82 22.14 466940
20040901 22.02 22.15 21.82 22.07 643049
20040902 22.07 22.43 22.02 22.36 339653
20040903 22.46 22.59 22.38 22.48 235950
20040907 22.55 22.63 22.37 22.44 383294
20040908 22.31 22.56 22.29 22.32 344061
20040909 22.29 22.63 22.23 22.51 338661
20040910 22.42 22.72 22.36 22.66 335024
20040913 22.59 22.87 22.45 22.85 377564
20040914 22.90 23.31 22.90 23.21 474765
20040915 23.22 23.29 22.91 23.07 340425
20040916 23.08 23.35 22.96 23.21 247742
20040917 23.28 23.34 23.08 23.21 424842
20040920 23.21 23.31 23.05 23.23 418119
20040921 23.13 23.69 23.13 23.68 757662
20040922 23.46 23.53 23.16 23.40 531190
20040923 23.41 23.80 23.35 23.72 825769
20040924 23.64 24.23 23.64 24.17 787418
20040927 24.02 24.22 23.82 24.07 680078
20040928 24.02 24.15 23.67 23.72 508929
20040929 23.81 23.81 23.55 23.64 753364
20040930 23.73 24.00 23.64 23.92 1059295
20041001 23.93 24.39 23.93 24.26 738487
20041004 24.27 24.66 24.23 24.40 393654
20041005 24.31 24.61 24.04 24.14 811883
20041006 24.23 24.35 24.07 24.35 450520
20041007 24.35 24.41 24.11 24.11 394095
20041008 24.12 24.18 23.62 23.62 388584
20041011 23.66 23.98 23.54 23.95 346155
20041012 23.73 23.94 23.68 23.75 350453
20041013 23.92 24.13 23.59 23.60 263942
20041014 23.68 23.80 23.45 23.59 297665
20041015 23.73 23.99 23.49 23.50 525790
20041018 23.53 24.04 23.45 23.96 539456
20041019 23.86 24.16 23.82 23.83 346816
20041020 23.89 23.96 23.66 23.80 440160
20041021 23.86 23.91 23.34 23.59 440271
20041022 23.68 23.68 23.16 23.32 898174
20041025 23.09 23.44 22.82 23.31 514549
20041026 23.32 23.64 23.17 23.39 545076
20041027 23.46 24.14 23.30 24.11 396519
20041028 24.11 24.38 23.66 24.21 494822
20041029 23.50 24.04 23.46 23.73 615828
20041101 23.77 24.05 23.63 23.98 556978
20041102 23.91 24.27 23.91 24.00 552570
20041103 24.18 24.43 24.01 24.36 571525
20041104 24.45 24.60 24.26 24.59 632469
20041105 24.50 24.63 24.14 24.32 605028
20041108 24.35 24.50 24.05 24.47 381862
20041109 24.39 24.50 24.21 24.30 623983
20041110 24.21 24.74 24.21 24.73 628171
20041111 24.73 24.73 24.48 24.66 603044
20041112 24.69 24.81 24.41 24.76 434099
20041115 24.78 24.93 24.56 24.79 378886
20041116 24.87 25.04 24.72 24.77 440711
20041117 24.91 24.97 24.54 24.61 379327
20041118 24.74 24.84 24.55 24.73 396519
20041119 24.71 24.73 24.45 24.49 408531
20041122 24.32 24.80 24.29 24.78 320231
20041123 24.70 25.14 24.70 25.06 671726
20041124 25.15 25.57 25.15 25.51 477540
20041126 25.52 25.85 25.52 25.65 333551
20041129 25.65 25.70 25.36 25.47 522674
20041130 25.48 25.57 25.09 25.09 445616
20041201 25.18 25.21 24.75 25.15 769590
20041202 25.10 25.42 24.94 25.16 409068
20041203 24.99 25.44 24.76 25.39 427562
20041206 25.21 25.71 25.21 25.48 626372
20041207 25.48 25.64 25.23 25.26 677781
20041208 25.34 25.45 25.25 25.44 299976
20041209 25.29 25.29 24.79 25.14 283023
20041210 25.60 25.60 24.89 25.19 418315
20041213 25.42 25.71 25.23 25.68 460257
20041214 25.54 25.82 25.36 25.78 588613
20041215 25.78 25.80 25.59 25.64 559001
20041216 25.64 25.73 25.37 25.44 437359
20041217 25.45 25.58 25.25 25.48 798211
20041220 25.44 25.56 25.26 25.45 436589
20041221 25.53 25.53 25.22 25.34 338725
20041222 25.42 25.57 25.16 25.47 345000
20041223 25.53 25.53 25.12 25.25 395088
20041227 25.34 25.37 24.97 25.07 262438
20041228 25.12 25.23 24.93 25.21 441212
20041229 25.07 25.53 25.05 25.44 510124
20041230 25.31 25.60 25.31 25.48 276748
20041231 25.40 25.53 25.34 25.53 329368
20050103 25.48 26.70 25.34 26.03 1737439
20050104 26.64 26.76 25.07 25.13 760013
20050105 25.22 25.58 25.08 25.28 469614
20050106 25.48 25.48 25.04 25.07 380006
20050107 25.07 25.08 24.84 24.96 529279
20050110 24.96 25.12 24.79 24.86 556139
20050111 24.77 24.81 24.52 24.81 456624
20050112 24.88 24.97 24.50 24.84 478971
20050113 24.76 24.86 24.61 24.74 477870
20050114 24.78 25.04 24.78 25.01 440662
20050118 25.01 25.57 24.94 25.48 1183942
20050119 25.39 25.44 25.24 25.28 469724
20050120 25.31 25.75 25.09 25.54 605566
20050121 25.49 25.65 25.37 25.44 509684
20050124 25.45 25.93 25.44 25.78 724456
20050125 25.78 26.29 25.48 25.53 667873
20050126 25.52 25.70 25.23 25.35 577165
20050127 25.44 25.54 25.19 25.24 508693
20050128 25.39 25.44 24.98 25.37 469284
20050131 25.38 25.71 25.38 25.71 487777
20050201 25.64 26.29 25.64 26.17 722474
20050202 26.03 26.51 26.03 26.43 889800
20050203 26.27 27.76 25.98 27.52 1794131
20050204 27.53 28.19 27.25 28.17 1400805
20050207 28.17 28.35 27.90 27.92 824961
20050208 27.87 28.10 27.50 27.67 985793
20050209 27.90 28.19 27.68 28.02 1012653
20050210 28.02 28.15 27.89 28.07 353586
20050211 28.00 28.34 28.00 28.30 464440
20050214 28.21 28.29 28.04 28.12 416003
20050215 28.15 28.57 28.08 28.45 446276
20050216 28.39 28.46 27.97 28.20 420957
20050217 28.13 28.37 27.89 27.92 550433
20050218 27.94 28.14 27.82 27.82 477848
20050222 27.62 27.82 27.47 27.51 573968
20050223 27.69 27.72 27.30 27.30 340487
20050224 27.28 27.63 27.21 27.55 419011
20050225 27.61 27.77 27.37 27.66 466191
20050228 27.55 27.82 27.55 27.63 744761
20050301 27.62 27.92 27.61 27.72 717047
20050302 27.78 28.19 27.78 28.02 598602
20050303 28.01 28.26 27.83 27.86 597832
20050304 28.09 28.35 27.96 28.05 677235
20050307 28.17 28.71 28.09 28.43 638854
20050308 28.34 28.38 27.87 27.96 672177
20050309 27.82 28.01 27.60 27.78 635114
20050310 27.78 27.99 27.56 27.84 669097
20050311 27.82 27.96 27.68 27.74 358084
20050314 27.73 28.28 27.69 28.21 1032570
20050315 28.40 28.55 27.98 28.03 357644
20050316 27.96 28.09 27.71 27.83 289458
20050317 27.98 28.26 27.78 28.00 608720
20050318 27.95 28.12 27.76 27.83 502263
20050321 27.86 28.01 27.73 27.89 211595
20050322 28.00 28.26 27.79 27.80 403944
20050323 27.82 27.96 27.57 27.63 656230
20050324 27.75 27.84 27.61 27.75 482467
20050328 27.84 28.19 27.84 28.03 422750
20050329 28.12 28.16 27.57 27.69 498634
20050330 27.80 28.12 27.75 28.10 467180
20050331 28.02 28.08 27.77 27.91 636874
20050401 28.00 28.23 27.65 27.72 457832
20050404 27.85 28.02 27.51 27.90 477518
20050405 27.99 28.13 27.90 28.07 318492
20050406 28.07 28.18 27.82 27.82 300896
20050407 27.92 28.08 27.58 28.07 455303
20050408 28.17 28.18 27.93 28.01 356764
20050411 28.11 28.18 27.87 27.98 339498
20050412 28.01 28.51 27.92 28.46 670747
20050413 28.53 29.00 27.96 28.07 952837
20050414 28.08 28.08 27.60 27.67 532506
20050415 27.47 27.75 26.94 27.28 755319
20050418 27.28 27.61 27.12 27.51 814816
20050419 27.45 28.23 27.25 28.14 903127
20050420 28.05 28.34 27.84 27.93 818775
20050421 28.32 29.92 28.32 29.63 2168847
20050422 29.63 30.73 29.63 29.82 1899625
20050425 29.98 30.97 29.98 30.80 1186757
20050426 30.46 30.73 29.95 29.96 1020582
20050427 30.04 30.92 29.71 30.54 1254172
20050428 30.31 30.44 29.93 30.18 651501
20050429 30.22 30.65 30.07 30.60 788752
20050502 30.60 31.63 30.60 31.41 1946585
20050503 31.37 31.60 30.92 31.50 985940
20050504 31.50 31.92 31.37 31.86 1007825
20050505 31.51 31.92 31.44 31.61 757298
20050506 31.64 31.92 31.49 31.64 549993
20050509 31.47 31.53 31.14 31.47 894109
20050510 31.24 31.40 31.09 31.30 580456
20050511 31.19 31.64 31.12 31.52 303315
20050512 31.59 31.70 31.27 31.44 1260221
20050513 31.66 32.48 31.60 32.29 2239562
20050516 32.18 33.21 32.03 32.49 1601038
20050517 32.30 32.30 31.71 32.11 691972
20050518 32.23 32.69 32.15 32.58 792491
20050519 32.72 32.72 32.19 32.32 811957
20050520 32.43 32.43 32.01 32.20 533826
20050523 32.29 32.40 32.08 32.25 496423
20050524 31.95 32.26 31.48 31.89 792914
20050525 31.80 31.92 31.27 31.34 772042
20050526 31.57 31.92 31.50 31.79 695145
20050527 31.74 32.10 31.72 32.03 671198
20050531 31.91 31.91 31.56 31.58 1003720
20050601 31.72 32.28 31.56 32.00 710854
20050602 31.99 32.46 31.82 32.37 560357
20050603 32.41 32.58 31.92 32.17 390635
20050606 32.08 32.33 31.79 32.31 599354
20050607 32.45 32.69 31.85 31.88 834987
20050608 31.87 31.94 31.41 31.41 687895
20050609 31.51 31.68 31.22 31.27 884641
20050610 31.25 31.48 30.87 31.13 995811
20050613 31.16 31.31 31.01 31.21 1852769
20050614 31.23 31.82 31.17 31.62 1690078
20050615 31.82 31.83 31.62 31.76 1325038
20050616 31.75 31.93 31.67 31.86 1186734
20050617 32.14 32.27 31.86 32.17 1106103
20050620 32.09 32.23 31.92 32.19 368005
20050621 32.24 32.43 32.12 32.28 492028
20050622 32.28 32.50 32.18 32.28 815214
20050623 32.36 32.36 31.74 31.82 536079
20050624 31.68 31.86 31.52 31.77 556182
20050627 31.86 32.11 31.72 32.01 602650
20050628 32.19 32.57 32.02 32.57 369873
20050629 32.67 32.72 32.39 32.52 488953
20050630 32.61 32.76 32.43 32.51 343179
20050701 32.54 32.85 32.41 32.78 357020
20050705 32.62 32.95 32.37 32.75 504881
20050706 32.82 32.85 32.33 32.51 529928
20050707 32.10 32.62 31.68 32.59 465115
20050708 32.58 33.04 32.49 33.01 391184
20050711 33.01 33.56 32.93 33.34 539155
20050712 33.27 33.71 33.09 33.59 708987
20050713 33.50 33.58 33.20 33.54 702066
20050714 33.68 33.78 33.35 33.54 461160
20050715 33.46 33.70 33.22 33.57 263206
20050718 33.51 33.71 32.76 33.13 553326
20050719 33.12 33.28 32.83 33.13 447538
20050720 32.95 34.66 32.75 34.19 1739621
20050721 33.77 33.91 32.03 33.36 1205080
20050722 33.18 33.45 32.77 33.20 690422
20050725 33.18 33.23 32.91 33.04 1031733
20050726 33.16 33.44 33.04 33.25 981970
20050727 33.34 33.34 33.05 33.19 1045025
20050728 33.30 33.44 33.06 33.22 1384469
20050729 33.30 33.30 33.04 33.14 1011850
20050801 33.05 33.30 32.97 33.14 592433
20050802 33.19 33.32 33.06 33.24 800713
20050803 33.17 33.21 32.86 33.02 408980
20050804 33.02 33.39 33.02 33.04 685369
20050805 33.08 33.27 32.54 32.54 722718
20050808 32.51 32.80 31.86 32.23 953188
20050809 32.38 32.73 31.95 32.38 979773
20050810 32.45 32.73 29.68 30.30 3763869
20050811 30.31 31.13 30.13 30.93 1381393
20050812 30.88 31.20 30.80 31.03 947586
20050815 31.16 31.31 31.07 31.21 861572
20050816 31.09 31.18 30.70 30.78 911005
20050817 30.74 31.14 30.41 30.63 800823
20050818 30.66 30.78 30.50 30.70 545307
20050819 30.89 30.91 30.56 30.66 486865
20050822 30.65 30.81 30.35 30.44 387888
20050823 30.49 30.84 30.43 30.71 616302
20050824 30.74 31.22 30.74 30.81 553432
20050825 30.76 30.84 30.57 30.77 377330
20050826 30.62 30.62 30.28 30.43 652181
20050829 30.25 30.64 30.04 30.50 949964
20050830 30.53 30.61 29.80 30.17 852093
20050831 30.24 30.40 29.82 30.11 794818
20050901 30.15 30.38 29.97 30.24 593480
20050902 30.30 30.91 30.15 30.49 681147
20050906 30.66 30.66 30.15 30.26 594907
20050907 30.30 30.75 30.11 30.58 987269
20050908 30.45 30.91 30.44 30.75 1312920
20050909 30.82 31.09 30.53 31.09 415952
20050912 30.93 31.03 30.81 30.92 630347
20050913 30.71 31.04 30.53 30.83 482443
20050914 30.85 31.02 30.80 30.94 961594
20050915 30.99 31.12 30.62 30.92 493415
20050916 31.10 31.55 30.92 31.53 749723
20050919 31.44 31.44 30.62 30.66 422206
20050920 30.68 30.99 30.53 30.88 455890
20050921 30.57 30.81 30.21 30.30 299319
20050922 30.26 30.32 29.87 30.29 333881
20050923 30.21 31.13 30.05 31.13 796245
20050926 31.20 31.49 30.95 31.49 1208247
20050927 31.55 31.83 31.32 31.81 1078447
20050928 31.90 32.17 31.63 31.99 850556
20050929 31.94 31.98 31.50 31.90 930543
20050930 31.67 31.84 31.20 31.84 476518
20051003 31.78 32.04 31.27 31.73 399604
20051004 31.67 31.72 31.33 31.43 666335
20051005 31.25 31.26 30.81 30.89 515030
20051006 30.90 31.22 30.71 31.15 652839
20051007 31.23 31.34 30.95 31.20 795915
20051010 31.20 31.49 30.91 31.17 398506
20051011 31.07 31.22 30.69 30.72 604452
20051012 30.54 30.95 30.53 30.86 397409
20051013 30.70 31.15 30.70 31.01 359775
20051014 31.02 31.53 30.85 31.26 569890
20051017 30.90 31.12 30.60 31.05 700349
20051018 31.04 31.66 30.84 31.55 579875
20051019 31.66 31.73 30.99 31.73 570439
20051020 32.08 32.13 31.12 31.32 731400
20051021 32.67 33.63 32.33 33.42 1329927
20051024 33.40 33.52 32.77 32.82 1336730
20051025 32.85 33.26 32.58 32.75 998021
20051026 32.85 32.87 31.88 31.95 1582614
20051027 31.91 32.51 31.63 32.35 873378
20051028 32.34 32.44 31.91 32.39 907611
20051031 32.13 32.15 31.12 31.42 1596768
20051101 31.51 31.75 31.34 31.63 1425165
20051102 31.59 31.89 31.46 31.72 1082945
20051103 31.88 31.88 31.63 31.78 1113338
20051104 31.86 32.13 31.72 31.99 973005
20051107 32.45 32.54 31.43 31.79 1132539
20051108 31.58 31.84 31.41 31.75 935261
20051109 31.77 31.89 31.63 31.81 538620
20051110 31.84 33.07 31.78 32.97 1089090
20051111 32.97 33.59 32.72 33.41 1791633
20051114 33.36 33.57 33.14 33.53 591505
20051115 33.07 33.49 32.99 33.37 1048712
20051116 33.36 33.41 33.13 33.27 493086
20051117 33.27 33.73 33.27 33.67 653937
20051118 33.81 33.90 33.59 33.74 510861
20051121 33.65 33.70 33.36 33.54 538586
20051122 33.45 34.37 33.20 34.21 1502210
20051123 34.21 35.49 34.11 34.89 2065785
20051125 34.82 34.98 34.69 34.89 319381
20051128 34.88 35.00 34.62 34.83 489374
20051129 34.83 34.90 34.53 34.84 519625
20051130 34.64 35.04 34.41 34.94 1312269
20051201 35.04 35.56 35.01 35.33 966473
20051202 35.11 35.42 35.11 35.36 485319
20051205 35.26 35.49 35.13 35.20 1142276
20051206 35.15 35.37 35.07 35.18 747159
20051207 35.17 35.51 34.93 35.36 775108
20051208 35.33 35.33 34.69 34.82 554807
20051209 34.90 35.29 34.89 35.16 648407
20051212 35.07 35.32 34.53 34.68 378347
20051213 32.39 34.31 32.34 34.21 1646556
20051214 34.25 34.86 34.21 34.78 680083
20051215 34.62 34.67 33.97 34.49 674712
20051216 34.61 34.74 34.51 34.63 523132
20051219 34.62 34.71 34.28 34.51 395774
20051220 34.58 34.69 34.39 34.45 688522
20051221 34.63 34.99 34.41 34.88 814784
20051222 34.88 35.05 34.46 34.89 365743
20051223 34.98 35.06 34.60 34.86 364318
20051227 34.97 35.13 34.54 34.70 495622
20051228 34.67 35.14 34.45 34.92 532558
20051229 34.91 35.13 34.88 34.99 427449
20051230 34.80 34.80 34.52 34.69 450904
20060103 34.61 35.13 34.42 35.13 1102928
20060104 35.13 35.16 34.58 34.78 1052731
20060105 34.68 34.96 34.35 34.44 914632
20060106 34.65 34.82 34.40 34.76 934908
20060109 34.78 35.13 34.66 35.13 971186
20060110 34.92 35.42 34.89 35.41 462412
20060111 35.49 35.97 35.45 35.77 1104024
20060112 35.65 35.65 35.30 35.48 719101
20060113 35.56 35.58 35.24 35.38 328917
20060117 35.24 35.97 35.24 35.86 1363453
20060118 35.72 35.84 35.54 35.64 809523
20060119 35.72 35.85 35.42 35.54 459124
20060120 35.58 35.79 35.28 35.34 1322133
20060123 35.23 35.45 35.00 35.11 433696
20060124 35.04 35.17 34.78 35.01 905425
20060125 34.95 35.09 34.37 34.63 615527
20060126 34.76 35.15 34.76 34.87 746721
20060127 35.02 35.13 34.85 34.96 578591
20060130 34.92 34.98 34.70 34.81 869585
20060131 34.70 35.13 34.67 34.96 736747
20060201 34.80 35.56 34.72 35.48 699263
20060202 34.85 34.99 34.09 34.37 1411349
20060203 35.49 35.54 34.63 34.85 1384826
20060206 34.81 34.85 34.41 34.47 805468
20060207 34.46 34.60 33.81 33.95 1073007
20060208 33.95 34.02 33.22 33.48 1250453
20060209 33.67 33.68 33.44 33.48 1061608
20060210 33.48 33.62 33.35 33.41 655312
20060213 33.41 33.59 33.23 33.42 716909
20060214 33.43 33.66 33.25 33.35 860269
20060215 33.21 33.55 33.18 33.44 902685
20060216 33.39 33.90 33.08 33.87 1052950
20060217 33.76 33.92 33.48 33.71 881203
20060221 33.63 33.81 33.03 33.30 747050
20060222 33.44 33.58 33.17 33.45 631090
20060223 33.33 34.15 33.16 33.64 760202
20060224 33.71 33.78 33.22 33.33 866735
20060227 33.51 34.31 33.39 34.19 1145733
20060228 34.12 34.23 33.41 33.47 985122
20060301 33.52 34.00 33.49 33.95 395888
20060302 33.71 33.89 33.56 33.68 387348
20060303 33.54 33.96 33.45 33.62 356693
20060306 33.49 33.79 33.34 33.46 516757
20060307 33.37 33.57 33.28 33.57 805243
20060308 33.52 33.82 33.31 33.70 359868
20060309 33.85 34.12 33.76 33.87 520807
20060310 33.89 34.53 33.89 34.51 627772
20060313 34.51 34.84 34.48 34.75 611240
20060314 34.66 35.22 34.57 35.19 713934
20060315 35.09 35.12 34.60 34.84 801411
20060316 34.91 34.99 34.65 34.85 642661
20060317 35.02 35.27 34.79 34.84 612006
20060320 34.76 34.96 34.53 34.76 527267
20060321 34.75 35.16 34.57 34.81 1009099
20060322 34.70 34.83 34.41 34.83 661273
20060323 34.77 34.77 34.36 34.54 511282
20060324 34.48 34.74 34.46 34.64 537120
20060327 34.53 34.60 34.32 34.45 438477
20060328 34.37 34.69 34.06 34.27 767581
20060329 34.34 34.34 33.68 34.02 776449
20060330 33.94 34.25 33.63 33.91 488291
20060331 33.88 34.32 33.84 34.01 562958
20060403 34.11 34.44 33.89 34.21 510297
20060404 34.17 34.43 33.86 34.01 409902
20060405 34.02 34.15 33.62 33.79 636859
20060406 33.54 33.57 33.24 33.52 513472
20060407 33.50 33.76 33.06 33.18 410668
20060410 33.17 33.17 32.62 32.96 1073474
20060411 32.96 33.00 32.52 32.91 829110
20060412 32.87 32.94 32.69 32.76 284435
20060413 32.66 32.77 32.26 32.56 678462
20060417 32.65 32.84 32.53 32.67 556280
20060418 32.71 32.87 32.69 32.86 1099859
20060419 32.85 33.30 32.75 32.97 931147
20060420 33.98 34.90 33.59 34.63 1831749
20060421 34.81 35.30 34.75 34.93 1257405
20060424 34.94 35.26 34.72 35.22 850130
20060425 35.27 35.49 34.73 34.96 1036031
20060426 34.96 35.36 34.89 35.10 1095699
20060427 35.03 35.22 34.75 34.87 826592
20060428 34.89 35.20 34.73 35.20 731232
20060501 35.16 35.22 34.54 34.76 715795
20060502 34.79 34.89 34.34 34.43 636749
20060503 34.39 34.75 34.21 34.47 743713
20060504 34.65 34.84 34.58 34.64 412748
20060505 34.66 34.92 34.54 34.87 534383
20060508 34.90 35.01 34.58 34.93 406179
20060509 34.93 34.95 34.46 34.46 498035
20060510 34.38 34.85 34.34 34.73 597007
20060511 34.59 34.67 33.78 33.80 667076
20060512 33.69 33.73 33.29 33.38 850897
20060515 33.38 33.61 33.26 33.55 885822
20060516 33.63 33.81 33.57 33.71 463877
20060517 33.48 33.57 32.95 33.00 640362
20060518 32.90 33.11 32.65 32.66 581023
20060519 32.75 33.06 32.56 32.83 611349
20060522 32.61 33.06 32.47 32.84 522997
20060523 32.90 33.38 32.87 32.99 832124
20060524 32.86 33.18 32.54 33.00 640525
20060525 33.12 33.12 32.71 33.03 445207
20060526 33.07 33.20 32.99 33.17 283681
20060530 33.03 33.09 32.38 32.45 770773
20060531 32.47 33.01 32.47 32.99 843935
20060601 32.92 33.04 32.70 32.97 586391
20060602 32.99 33.06 32.66 33.01 450237
20060605 32.84 33.10 32.69 32.88 705922
20060606 32.87 32.93 32.55 32.59 887570
20060607 32.53 33.12 32.44 32.90 1056860
20060608 32.82 32.93 32.12 32.37 754041
20060609 32.30 32.47 32.05 32.11 497700
20060612 32.13 32.30 31.73 31.73 459314
20060613 31.73 31.88 31.03 31.09 1010054
20060614 30.99 31.37 30.91 31.37 911301
20060615 31.37 32.03 31.14 31.87 849841
20060616 31.73 32.00 31.69 31.89 528321
20060619 31.87 32.00 31.64 31.86 708984
20060620 31.81 31.91 31.53 31.62 649273
20060621 31.55 32.27 31.46 32.20 1266832
20060622 32.14 32.27 31.81 31.95 789145
20060623 32.01 32.07 31.61 31.63 849403
20060626 31.56 31.70 31.37 31.43 713359
20060627 31.38 31.66 30.85 30.92 698923
20060628 31.06 31.20 30.71 30.97 935907
20060629 31.15 31.27 30.79 31.04 930111
20060630 31.14 31.48 31.10 31.40 1368756
20060703 31.48 31.49 31.00 31.23 292430
20060705 31.09 31.19 30.80 30.86 858043
20060706 30.82 30.94 30.46 30.63 794942
20060707 30.54 30.60 29.99 30.03 794285
20060710 30.14 30.37 29.88 30.00 560363
20060711 30.04 30.19 29.81 30.18 766399
20060712 30.22 30.47 29.73 29.78 1231837
20060713 29.26 29.81 29.25 29.43 1067140
20060714 29.32 29.68 29.17 29.54 918956
20060717 29.44 29.85 29.44 29.54 770445
20060718 29.55 29.65 29.11 29.23 842404
20060719 29.49 30.56 29.40 30.36 1062109
20060720 29.54 29.67 27.57 28.71 1942899
20060721 29.62 30.23 29.52 29.80 1575448
20060724 29.82 30.09 29.68 30.08 1368756
20060725 29.96 30.18 29.54 29.84 1295157
20060726 29.73 29.88 29.33 29.57 574033
20060727 29.62 29.91 29.27 29.35 749338
20060728 29.38 30.22 29.38 30.07 756884
20060731 29.96 30.08 29.52 29.52 590000
20060801 29.42 29.49 28.96 28.96 637134
20060802 29.00 29.59 28.76 29.44 830921
20060803 29.30 29.43 28.85 29.22 992119
20060804 29.46 29.75 29.18 29.45 644571
20060807 29.34 29.45 29.04 29.31 533898
20060808 29.43 29.54 28.73 28.81 811892
20060809 29.00 29.23 28.60 28.64 355531
20060810 28.58 28.90 28.47 28.71 433833
20060811 28.63 28.76 28.53 28.61 452096
20060814 28.68 29.07 28.64 28.74 349735
20060815 29.04 29.19 28.91 29.16 445207
20060816 29.22 29.56 29.13 29.52 442363
20060817 29.54 29.91 29.17 29.72 780725
20060818 29.87 30.27 29.78 30.04 545928
20060821 30.03 30.23 29.59 29.79 543084
20060822 29.76 29.88 29.66 29.75 445972
20060823 29.77 29.83 29.13 29.32 436577
20060824 29.43 29.66 28.78 28.80 541215
20060825 28.71 28.97 28.56 28.84 360883
20060828 28.78 29.06 28.72 28.99 298515
20060829 28.93 29.10 28.72 28.89 467597
20060830 28.99 29.15 28.82 29.02 463228
20060831 29.02 29.20 28.80 29.10 538048
20060901 29.27 29.79 28.98 29.70 611885
20060905 29.94 30.51 29.82 30.45 1087783
20060906 30.40 30.53 30.21 30.28 1124592
20060907 30.14 30.21 29.62 29.68 619312
20060908 31.31 34.64 30.79 33.27 4326445
20060911 33.98 33.98 32.28 32.89 1781805
20060912 33.07 33.81 32.90 33.70 1090076
20060913 33.37 33.57 33.05 33.50 919684
20060914 33.33 33.74 33.23 33.65 667153
20060915 33.75 33.97 33.42 33.50 882656
20060918 33.35 33.77 33.11 33.36 641376
20060919 33.44 33.51 32.96 33.12 608717
20060920 33.16 33.98 33.12 33.80 818213
20060921 33.80 33.95 33.38 33.42 743611
20060922 33.42 33.47 32.79 33.08 613086
20060925 33.31 33.59 33.03 33.48 620186
20060926 33.53 33.64 33.13 33.35 463774
20060927 33.29 33.45 33.14 33.29 913349
20060928 33.37 33.82 33.21 33.74 496869
20060929 33.60 33.74 33.31 33.61 699484
20061002 33.68 33.68 33.04 33.19 493811
20061003 33.33 33.69 32.88 32.99 1090186
20061004 33.00 33.76 32.95 33.73 977137
20061005 33.57 33.72 33.11 33.38 823346
20061006 33.29 33.44 33.08 33.21 753551
20061009 33.14 33.32 32.32 32.75 1272484
20061010 32.84 33.15 32.81 32.88 996251
20061011 32.69 33.07 32.58 32.91 557490
20061012 33.28 33.52 33.19 33.46 921868
20061013 33.27 33.53 33.13 33.40 772338
20061016 33.29 33.65 32.93 33.16 691183
20061017 32.96 33.49 32.93 33.37 825203
20061018 33.46 33.87 33.34 33.81 1078280
20061019 33.87 34.50 33.69 33.80 735528
20061020 33.78 33.78 33.19 33.51 784462
20061023 33.52 34.09 33.42 33.87 1118475
20061024 33.64 33.86 33.58 33.76 695661
20061025 33.80 33.98 33.45 33.58 519588
20061026 33.62 34.14 33.57 34.09 469891
20061027 33.90 34.46 33.79 34.24 944696
20061030 34.20 34.85 34.15 34.70 860811
20061031 34.95 35.20 34.78 34.82 1088766
20061101 34.91 34.98 34.24 34.37 970692
20061102 34.27 34.52 34.24 34.38 714666
20061103 34.46 34.60 34.10 34.28 753005
20061106 34.38 34.94 34.37 34.84 536191
20061107 34.82 35.25 34.82 34.89 591678
20061108 34.63 35.21 34.59 34.96 559238
20061109 35.14 35.14 34.83 34.86 505498
20061110 34.74 35.05 34.74 34.99 206874
20061113 34.86 35.09 34.81 34.89 216595
20061114 34.85 35.10 34.63 35.07 378359
20061115 34.99 35.22 34.98 35.15 547987
20061116 35.23 35.61 35.12 35.52 463556
20061117 35.35 35.50 35.09 35.23 346793
20061120 35.32 35.32 34.59 34.62 596156
20061121 34.60 35.19 34.58 34.89 402509
20061122 34.89 35.08 34.76 34.92 200218
20061124 34.72 35.18 34.69 34.99 294380
20061127 34.85 35.05 34.55 34.96 909109
20061128 34.77 34.98 34.45 34.97 900926
20061129 34.95 34.99 34.59 34.81 390943
20061130 34.79 34.97 34.54 34.82 705618
20061201 34.66 34.85 34.58 34.79 637642
20061204 34.80 35.29 34.71 35.12 503327
20061205 35.03 35.36 34.94 35.21 447899
20061206 35.18 35.68 35.03 35.61 576758
20061207 35.60 35.71 35.33 35.47 560283
20061208 35.42 35.78 35.33 35.71 553518
20061211 35.74 36.52 35.69 36.49 1603052
20061212 36.48 38.03 36.42 37.86 2162025
20061213 37.71 37.99 37.32 37.77 2047787
20061214 37.76 38.16 37.66 37.92 917183
20061215 38.01 38.10 37.65 37.74 1274193
20061218 37.71 38.03 37.61 37.70 653572
20061219 37.64 37.81 37.47 37.69 662737
20061220 37.58 37.98 37.58 37.86 619202
20061221 37.94 37.94 37.57 37.70 549372
20061222 37.59 37.72 37.27 37.37 566393
20061226 37.41 37.61 37.26 37.52 249972
20061227 37.67 37.69 37.40 37.59 380578
20061228 37.51 37.57 37.36 37.47 206437
20061229 37.37 37.77 37.21 37.21 494380
20070103 37.12 37.15 36.53 36.67 1197925
20070104 36.73 37.12 36.37 36.99 535951
20070105 36.93 36.93 36.31 36.42 781995
20070108 36.48 36.61 36.08 36.55 578177
20070109 36.63 36.78 36.29 36.41 494816
20070110 36.38 36.58 36.15 36.50 575995
20070111 36.42 36.60 36.23 36.52 628586
20070112 36.64 36.72 36.33 36.71 788542
20070116 36.74 37.03 36.67 36.89 535733
20070117 36.99 37.35 36.89 37.24 544898
20070118 37.90 37.90 36.95 37.00 547626
20070119 37.08 37.17 36.84 37.17 706382
20070122 37.12 37.36 36.95 37.28 572830
20070123 37.26 37.39 37.10 37.23 476377
20070124 37.28 37.43 37.15 37.37 539006
20070125 37.46 37.48 37.02 37.09 508782
20070126 37.09 37.12 36.53 36.71 625312
20070129 36.66 37.37 36.56 37.10 629459
20070130 37.19 37.26 36.91 37.15 389306
20070131 37.12 38.16 36.84 38.06 833932
20070201 38.11 38.45 37.01 37.07 1021165
20070202 37.07 37.73 37.07 37.62 799562
20070205 37.58 37.67 37.21 37.35 454336
20070206 37.36 37.54 37.17 37.49 392252
20070207 37.50 37.83 37.50 37.78 447681
20070208 37.78 38.24 37.77 38.13 651063
20070209 38.10 38.33 38.00 38.13 623458
20070212 38.19 38.31 38.07 38.14 423458
20070213 38.17 38.35 38.14 38.21 360283
20070214 38.21 38.49 38.21 38.41 297981
20070215 37.33 37.81 35.64 36.32 4966275
20070216 36.26 36.54 36.04 36.41 1394105
20070220 36.45 37.14 36.29 36.99 1271057
20070221 36.93 36.93 36.47 36.74 688557
20070222 36.72 36.97 36.61 36.74 604300
20070223 36.70 36.70 36.02 36.27 979262
20070226 36.19 36.23 35.63 35.64 1058288
20070227 35.50 35.50 34.37 34.55 1723192
20070228 34.75 35.71 34.57 35.49 2226557
20070301 35.30 35.49 34.86 35.43 1636209
20070302 35.26 35.45 34.57 34.61 1001062
20070305 34.43 34.54 32.94 33.50 1302231
20070306 33.87 34.29 33.76 34.19 1629669
20070307 34.05 34.27 33.85 34.10 557212
20070308 34.31 34.49 34.14 34.39 699239
20070309 34.50 34.60 33.98 34.18 638635
20070312 34.12 34.36 34.01 34.19 939695
20070313 34.11 34.16 33.68 33.83 1058615
20070314 33.94 34.02 33.27 33.83 1358258
20070315 33.88 34.16 33.84 33.90 595362
20070316 34.01 34.16 33.74 33.92 1032345
20070319 34.04 34.17 33.83 33.96 756901
20070320 34.03 34.15 33.89 33.96 628716
20070321 34.05 34.29 33.84 34.16 991143
20070322 34.06 34.70 34.03 34.63 1078780
20070323 34.51 34.81 34.45 34.64 913426
20070326 34.59 34.77 34.35 34.54 892498
20070327 34.33 34.36 34.15 34.31 795269
20070328 34.27 34.27 33.54 33.64 1009564
20070329 33.83 33.85 33.34 33.53 673842
20070330 33.55 33.80 33.16 33.44 975556
20070402 33.49 34.17 33.49 34.05 847916
20070403 34.06 34.40 33.99 34.37 756029
20070404 34.32 34.42 33.93 33.99 577159
20070405 33.92 34.10 33.91 34.07 363735
20070409 34.15 34.22 34.05 34.20 371801
20070410 34.27 34.41 34.22 34.27 635801
20070411 34.22 34.25 34.11 34.16 1000190
20070412 34.25 34.63 34.17 34.50 1282284
20070413 34.51 34.63 34.36 34.51 1119982
20070416 34.57 34.95 34.57 34.87 763659
20070417 34.76 35.20 34.58 35.07 998337
20070418 35.11 35.32 34.86 35.22 950050
20070419 35.11 35.85 35.02 35.49 1285336
20070420 35.92 36.24 35.80 36.17 1549554
20070423 36.70 36.89 35.82 36.18 986238
20070424 36.23 37.59 36.23 37.22 2091287
20070425 37.26 37.50 36.88 37.39 1438482
20070426 37.45 37.47 36.83 36.98 981878
20070427 36.93 36.93 36.63 36.81 646483
20070430 36.78 36.95 36.45 36.51 808349
20070501 36.72 36.94 36.51 36.86 1043355
20070502 36.79 37.05 36.70 36.97 604845
20070503 36.97 37.42 36.97 37.42 897294
20070504 37.44 37.68 37.19 37.57 778483
20070507 37.52 37.78 37.41 37.54 635256
20070508 37.39 37.58 37.01 37.54 1122162
20070509 37.61 37.79 37.50 37.70 909611
20070510 37.65 37.73 37.41 37.65 2154044
20070511 37.74 37.84 37.53 37.79 835875
20070514 37.64 37.94 37.64 37.88 1585505
20070515 37.95 38.11 37.66 37.94 3232862
20070516 38.04 38.19 37.83 38.13 2301923
20070517 38.14 38.20 37.96 38.04 1325356
20070518 38.09 38.67 38.05 38.17 1837705
20070521 38.20 38.70 38.02 38.15 2213391
20070522 38.24 38.24 37.91 37.99 1553381
20070523 38.04 38.19 37.93 38.02 1892716
20070524 38.07 38.18 37.74 37.77 2506940
20070525 37.76 37.91 37.70 37.90 1608558
20070529 37.88 38.06 37.76 37.94 1502598
20070530 37.90 38.43 37.88 38.43 801668
20070531 38.53 38.64 38.32 38.63 1214197
20070601 38.72 38.94 38.58 38.92 1545787
20070604 39.72 39.72 38.70 38.91 1268592
20070605 39.99 40.76 39.30 40.22 3147383
20070606 40.21 40.31 39.73 40.21 2123241
20070607 39.99 40.25 39.80 39.80 1867477
20070608 39.80 40.48 39.63 40.45 1471810
20070611 40.46 40.65 39.95 39.99 1518590
20070612 39.96 40.10 39.59 39.80 1541653
20070613 39.97 40.78 39.78 40.61 1826246
20070614 40.70 40.95 40.62 40.90 1110304
20070615 41.13 41.25 40.61 40.66 2055465
20070618 40.55 40.79 40.37 40.63 1014025
20070619 40.62 40.90 40.36 40.90 941136
20070620 40.90 40.94 40.31 40.34 1194724
20070621 40.21 40.72 39.97 40.72 1066570
20070622 40.49 40.64 40.21 40.40 1276316
20070625 40.60 40.90 40.33 40.45 1018159
20070626 40.61 40.83 40.43 40.76 896097
20070627 40.43 40.91 40.34 40.84 1805902
20070628 40.84 40.98 40.66 40.81 888047
20070629 40.83 41.07 40.65 40.83 1188523
20070702 40.90 41.36 40.76 41.36 952885
20070703 41.36 41.64 41.18 41.59 552214
20070705 41.70 41.70 41.03 41.59 708653
20070706 41.44 41.50 41.12 41.47 518599
20070709 41.44 41.92 41.07 41.92 1130647
20070710 41.80 41.88 41.23 41.23 935914
20070711 41.55 42.35 41.25 42.35 1651965
20070712 42.36 42.52 41.93 42.52 890767
20070713 42.31 42.56 42.25 42.28 761307
20070716 42.15 42.28 41.78 42.12 546449
20070717 42.21 42.56 42.12 42.41 447886
20070718 42.38 42.43 41.54 41.91 771316
20070719 42.14 42.18 41.66 41.83 668837
20070720 41.88 41.90 41.26 41.35 836046
20070723 40.56 41.87 40.56 41.53 887177
20070724 40.45 40.81 38.65 39.15 3005413
20070725 39.34 39.60 38.88 38.96 2780872
20070726 38.70 38.74 36.28 36.91 3951336
20070727 36.77 37.52 36.62 36.81 3318073
20070730 36.72 37.38 36.63 37.27 2203418
20070731 37.38 37.60 37.19 37.19 3215485
20070801 37.00 37.62 36.51 36.92 2425457
20070802 36.94 37.23 36.81 36.90 1842129
20070803 36.77 37.11 36.29 36.29 2344083
20070806 36.52 37.02 36.03 36.54 2610073
20070807 36.31 36.58 35.74 36.08 2853108
20070808 36.08 36.22 35.76 36.08 2731699
20070809 35.62 35.75 35.06 35.21 2260098
20070810 34.98 35.07 34.01 34.62 3159567
20070813 34.70 35.65 34.48 35.54 1889996
20070814 35.67 35.68 35.00 35.06 1634233
20070815 35.07 35.63 34.67 34.69 1372594
20070816 34.20 34.49 33.03 34.42 2352677
20070817 35.22 35.81 34.84 35.65 1964299
20070820 35.65 35.95 35.35 35.81 1293505
20070821 35.71 35.76 35.13 35.33 1124772
20070822 35.67 36.11 35.50 36.04 1135339
20070823 36.11 36.39 36.08 36.22 850173
20070824 36.13 36.13 35.86 36.00 784206
20070827 35.80 36.57 35.80 36.43 823438
20070828 36.14 36.25 35.19 35.19 939939
20070829 35.30 35.43 34.92 35.33 1223910
20070830 35.10 35.27 34.72 34.91 948416
20070831 35.26 35.66 35.10 35.44 660207
20070904 35.68 35.97 35.36 35.84 698678
20070905 35.61 35.62 35.09 35.18 748235
20070906 35.32 35.32 34.87 35.11 835719
20070907 34.72 34.98 34.38 34.40 909727
20070910 34.42 34.60 33.75 33.94 1048724
20070911 34.01 34.67 33.87 34.63 729760
20070912 34.51 34.96 34.29 34.38 1560914
20070913 34.54 34.54 33.85 33.91 1185656
20070914 33.64 34.09 33.63 33.94 724869
20070917 33.88 33.99 33.62 33.66 684333
20070918 33.89 34.56 33.75 34.46 1298461
20070919 34.64 35.04 34.55 34.79 1143815
20070920 34.92 35.66 34.78 35.52 1310307
20070921 35.90 35.90 35.43 35.66 1110343
20070924 35.48 36.00 35.38 35.38 1257056
20070925 35.28 35.42 35.01 35.09 1106431
20070926 35.26 35.37 34.98 35.24 754320
20070927 35.41 35.73 35.33 35.53 522188
20070928 35.60 35.68 34.94 35.08 729542
20071001 35.19 35.31 34.87 35.16 911466
20071002 35.22 35.31 34.94 35.21 684442
20071003 35.01 35.36 34.90 35.13 468720
20071004 35.27 35.31 34.78 34.86 241370
20071005 35.04 35.86 35.02 35.86 814636
20071008 35.82 36.02 35.72 35.83 510560
20071009 35.86 36.25 35.85 36.25 409057
20071010 35.89 35.94 33.77 33.92 2629091
20071011 33.95 34.86 33.88 34.02 2715163
20071012 34.23 34.51 33.93 34.39 902555
20071015 34.62 34.64 33.37 33.56 980584
20071016 33.54 33.97 33.50 33.84 926137
20071017 33.95 34.07 33.29 33.42 1176636
20071018 33.34 33.47 32.99 33.12 735846
20071019 33.08 33.20 32.50 32.51 1374209
20071022 32.41 33.34 32.41 33.03 1307916
20071023 34.41 35.33 33.77 34.52 2962183
20071024 34.27 34.96 33.96 34.90 1781092
20071025 34.87 34.97 34.03 34.46 1167942
20071026 34.78 35.01 34.51 34.64 1216954
20071029 34.97 35.16 34.51 34.95 1373339
20071030 34.87 35.37 34.87 35.02 1518313
20071031 35.10 35.49 34.96 35.43 1160986
20071101 35.27 35.66 34.97 35.01 1114582
20071102 35.56 35.56 34.83 35.14 1532767
20071105 35.10 35.15 34.59 34.89 904728
20071106 34.94 35.37 34.88 35.37 797356
20071107 34.87 35.33 34.87 34.98 2524871
20071108 34.98 35.10 34.40 34.98 1276509
20071109 34.88 35.87 34.84 35.40 1643725
20071112 35.35 35.93 35.18 35.44 991126
20071113 35.61 36.51 35.61 36.51 959827
20071114 36.58 37.00 36.17 36.59 1371383
20071115 36.35 36.35 34.60 34.83 2067888
20071116 34.99 35.56 34.87 35.29 1243471
20071119 35.19 35.25 34.70 34.70 716936
20071120 34.68 34.94 33.97 34.41 1209367
20071121 33.85 34.35 33.75 33.75 920595
20071123 34.13 34.36 33.73 34.24 319820
20071126 34.18 34.41 33.70 33.77 1109165
20071127 33.84 34.43 33.70 34.40 998216
20071128 34.40 34.89 34.40 34.54 1279063
20071129 34.37 34.54 34.18 34.31 573092
20071130 34.62 34.84 34.18 34.29 924069
20071203 34.05 34.28 33.66 33.89 851768
20071204 33.53 33.82 33.30 33.57 679373
20071205 33.57 33.73 33.34 33.72 1043920
20071206 33.71 35.10 33.56 35.09 960763
20071207 35.08 35.31 34.64 35.05 2259475
20071210 35.08 35.17 34.75 34.99 612500
20071211 34.90 35.08 33.81 33.81 939702
20071212 34.31 34.40 33.95 34.25 1492819
20071213 34.06 34.29 33.99 34.13 883250
20071214 34.07 35.27 33.95 34.71 1562515
20071217 34.49 34.67 34.08 34.13 1165943
20071218 34.30 34.96 34.28 34.75 1127729
20071219 34.83 34.86 34.11 34.14 984972
20071220 34.22 34.31 33.55 33.63 1080614
20071221 33.96 34.22 33.92 34.04 982149
20071224 34.09 34.30 33.68 34.23 368564
20071226 34.09 34.16 33.59 33.83 411662
20071227 33.70 33.70 33.29 33.33 429575
20071228 33.55 33.67 33.19 33.39 518269
20071231 33.19 33.66 33.12 33.49 482770
20080102 33.31 33.47 32.18 32.30 1069758
20080103 32.47 32.47 31.95 32.14 647674
20080104 32.06 32.13 31.52 31.60 1002125
20080107 31.73 31.88 30.85 31.00 1495099
20080108 30.96 31.48 30.70 30.80 1747069
20080109 30.80 30.86 30.41 30.75 1525387
20080110 30.54 30.73 30.18 30.41 1694851
20080111 30.22 30.41 29.82 29.87 1598775
20080114 30.20 31.43 29.72 31.39 1781808
20080115 30.94 31.41 30.20 30.31 1480443
20080116 30.21 31.06 30.02 30.69 1693331
20080117 30.73 30.95 30.16 30.22 1546231
20080118 30.37 30.54 29.93 30.10 1009832
20080122 29.03 30.40 29.03 30.13 1177016
20080123 29.01 31.96 29.01 31.80 2327543
20080124 31.90 32.79 31.74 32.16 2498309
20080125 32.53 32.53 31.60 31.77 1140540
20080128 31.87 32.76 31.60 32.43 1223263
20080129 32.70 33.23 32.45 33.13 1753474
20080130 32.98 33.79 32.89 33.44 2133654
20080131 32.99 34.20 32.91 34.17 1860406
20080201 34.17 34.34 33.58 34.08 990509
20080204 33.95 34.31 33.43 33.69 1166920
20080205 33.26 33.41 31.70 31.70 1675418
20080206 31.83 32.07 31.28 31.30 1215989
20080207 31.06 31.75 30.92 31.54 1125341
20080208 31.45 31.50 30.90 31.21 960763
20080211 31.46 32.41 31.36 32.02 919184
20080212 32.33 32.67 32.20 32.47 607615
20080213 32.68 32.95 32.55 32.88 610220
20080214 32.81 32.93 32.29 32.36 605878
20080215 32.35 32.47 32.03 32.21 629110
20080219 32.51 32.78 31.96 32.06 692184
20080220 31.90 32.54 31.90 32.48 595097
20080221 32.53 33.03 32.48 32.50 856753
20080222 32.57 32.83 32.17 32.78 570699
20080225 32.89 32.99 32.51 32.95 758402
20080226 32.72 33.61 32.65 33.30 737257
20080227 33.22 33.72 33.21 33.47 809258
20080228 33.19 33.25 32.61 32.87 599651
20080229 32.57 32.57 31.54 31.56 1296786
20080303 31.45 31.95 31.44 31.74 769896
20080304 31.55 31.72 31.31 31.49 772824
20080305 31.59 31.96 31.45 31.76 579048
20080306 31.68 31.68 31.25 31.25 693882
20080307 31.13 31.54 31.11 31.29 835391
20080310 31.25 31.41 30.52 30.52 1027974
20080311 31.22 31.68 30.89 31.68 1033612
20080312 31.95 32.73 31.75 31.90 941875
20080313 31.45 32.05 30.97 31.83 823029
20080314 31.95 32.23 30.80 31.05 758076
20080317 30.52 31.12 30.17 30.64 1024829
20080318 30.97 31.80 30.97 31.39 1523851
20080319 31.36 31.94 31.03 31.03 811752
20080320 31.26 32.08 31.05 32.00 1832352
20080324 32.03 32.80 31.92 32.60 599109
20080325 32.60 32.73 32.06 32.47 918670
20080326 32.37 32.58 32.12 32.30 712750
20080327 32.44 32.53 31.90 31.90 528734
20080328 32.24 32.25 31.54 31.61 364887
20080331 31.37 32.06 31.30 31.80 771305
20080401 32.22 33.14 31.88 33.14 943610
20080402 33.17 33.61 32.92 33.31 624049
20080403 33.13 33.18 32.60 32.98 643026
20080404 32.98 33.33 32.93 32.96 800475
20080407 33.14 33.44 33.04 33.20 583711
20080408 32.89 33.20 32.66 32.77 406527
20080409 32.77 33.01 32.29 32.34 482540
20080410 32.28 32.50 32.13 32.28 623182
20080411 31.98 32.07 31.35 31.42 596398
20080414 31.35 31.83 31.35 31.46 427238
20080415 31.58 31.58 30.99 31.24 526891
20080416 31.58 32.96 31.44 32.93 933526
20080417 32.95 32.98 32.41 32.74 527541
20080418 33.20 33.37 32.80 33.32 960635
20080421 33.15 33.86 33.06 33.58 1436018
20080422 33.39 34.81 33.39 34.18 1584467
20080423 33.50 34.88 33.50 34.70 1641179
20080424 34.81 35.54 34.61 35.36 1193989
20080425 35.49 35.93 34.90 35.82 917043
20080428 35.80 35.89 35.32 35.74 730208
20080429 35.57 35.57 35.09 35.44 616784
20080430 35.42 35.90 35.28 35.29 920080
20080501 35.47 36.83 35.28 36.59 981021
20080502 36.83 36.84 35.60 36.08 1351330
20080505 35.86 36.11 35.62 35.78 593145
20080506 35.60 35.98 35.20 35.98 892320
20080507 35.76 35.93 34.99 35.09 695617
20080508 35.48 35.48 34.69 35.04 701147
20080509 34.63 35.10 34.61 34.84 798198
20080512 34.86 35.47 34.79 35.47 869440
20080513 35.50 35.50 35.07 35.41 574711
20080514 35.50 35.72 35.30 35.48 501408
20080515 35.38 35.74 35.31 35.62 440576
20080516 35.59 35.59 35.03 35.26 562675
20080519 35.41 36.02 35.31 35.48 470938
20080520 35.37 35.37 34.83 34.98 421274
20080521 34.98 35.11 34.18 34.27 828444
20080522 34.18 34.75 34.18 34.41 565439
20080523 34.21 34.43 34.16 34.30 453976
20080527 34.47 35.06 34.40 34.96 509112
20080528 34.94 35.07 34.45 34.73 699975
20080529 34.57 35.07 34.57 34.90 471741
20080530 34.81 35.31 34.63 35.23 682751
20080602 35.21 35.21 34.20 34.47 591653
20080603 34.53 34.82 34.26 34.38 755219
20080604 34.21 34.77 34.17 34.56 466650
20080605 34.87 34.88 34.13 34.67 727813
20080606 34.25 34.41 33.37 33.37 740487
20080609 33.30 33.59 33.16 33.34 682643
20080610 33.11 33.70 33.11 33.35 674952
20080611 33.36 33.58 32.55 32.55 733338
20080612 32.62 33.32 32.62 33.01 406748
20080613 33.23 33.63 33.19 33.61 422996
20080616 33.33 33.40 32.98 33.29 686001
20080617 33.43 33.45 32.87 32.87 335581
20080618 32.75 32.80 31.76 32.37 1101090
20080619 32.28 32.98 32.16 32.93 880547
20080620 32.65 32.75 31.96 31.96 758252
20080623 32.22 32.39 31.85 31.90 1141710
20080624 31.73 31.85 31.40 31.54 712323
20080625 31.66 32.45 31.58 31.94 956047
20080626 31.81 31.81 31.12 31.16 810354
20080627 31.24 31.41 30.86 31.09 1242558
20080630 31.06 31.49 30.87 31.04 1104123
20080701 30.77 31.28 30.52 31.12 866573
20080702 31.26 31.42 30.55 30.55 760201
20080703 30.86 30.99 30.51 30.89 368944
20080707 30.90 31.09 30.00 30.12 1428979
20080708 29.94 31.00 29.94 31.00 1164241
20080709 31.12 31.22 30.34 30.46 936874
20080710 30.59 32.36 30.47 31.80 1514337
20080711 31.36 31.78 30.88 31.30 719473
20080714 31.56 31.82 30.89 30.94 691201
20080715 30.66 31.32 30.27 30.70 939582
20080716 30.87 31.78 30.45 31.73 946081
20080717 31.75 32.31 31.53 32.29 1546833
20080718 32.31 32.33 31.84 32.33 863432
20080721 32.95 33.12 32.02 32.59 1187747
20080722 32.31 32.31 31.17 32.02 2293495
20080723 31.88 32.30 31.64 32.24 1478807
20080724 32.01 32.08 31.22 31.30 1709858
20080725 31.47 31.97 31.16 31.35 1127737
20080728 31.14 31.96 31.04 31.33 1162075
20080729 31.37 32.17 31.37 32.08 1311342
20080730 32.30 32.55 31.72 32.53 1140194
20080731 32.27 32.74 32.27 32.39 784249
20080801 32.59 32.88 32.04 32.64 752294
20080804 32.57 32.79 32.22 32.30 818370
20080805 32.63 33.06 32.37 32.99 1369294
20080806 32.80 33.07 32.68 32.95 507704
20080807 32.71 33.37 32.44 32.97 956589
20080808 32.91 33.95 32.79 33.85 737887
20080811 33.48 34.19 33.48 34.19 875456
20080812 34.11 34.16 33.59 33.70 1027323
20080813 33.66 33.71 33.14 33.57 737562
20080814 33.37 33.80 33.35 33.74 770167
20080815 33.71 34.28 33.47 34.28 776233
20080818 34.31 34.43 33.54 33.68 865923
20080819 33.45 33.47 32.52 32.63 998076
20080820 32.66 32.75 32.31 32.58 879572
20080821 32.23 32.57 32.13 32.35 789636
20080822 32.58 32.72 31.98 32.35 1318404
20080825 32.23 32.23 31.71 31.74 799157
20080826 31.68 32.16 31.49 32.12 778275
20080827 32.11 32.91 32.11 32.62 891559
20080828 32.62 33.24 32.54 33.11 753930
20080829 32.95 33.05 32.61 32.65 566746
20080902 33.05 33.72 32.87 33.03 603642
20080903 33.06 33.14 32.56 32.92 476183
20080904 32.75 32.81 31.88 31.96 709027
20080905 31.75 32.27 31.47 32.24 710326
20080908 32.75 34.37 32.75 33.93 1711490
20080909 33.85 34.13 33.56 33.70 1853555
20080910 34.03 34.03 33.25 33.54 850984
20080911 33.07 34.22 33.07 34.15 1042280
20080912 33.77 34.28 33.75 34.02 746572
20080915 33.04 33.85 32.86 32.98 1340368
20080916 32.38 33.08 31.65 32.81 1939790
20080917 32.29 32.70 30.72 30.75 1681303
20080918 31.15 31.48 30.07 31.28 2151860
20080919 30.67 33.59 30.67 32.86 1798266
20080922 32.55 32.66 31.33 31.35 884634
20080923 31.58 32.07 31.04 31.54 1112826
20080924 31.48 32.63 31.07 31.92 1152859
20080925 32.07 32.66 31.87 32.37 949553
20080926 31.89 32.65 31.83 32.55 710650
20080929 32.05 32.14 30.02 30.28 1421625
20080930 30.92 31.84 30.66 31.84 1468259
20081001 31.48 31.61 30.55 30.71 1101248
20081002 30.64 30.70 29.42 29.42 1310180
20081003 29.93 30.17 28.95 28.98 935379
20081006 28.65 28.86 27.11 27.92 1345453
20081007 28.34 28.67 27.30 27.44 1983719
20081008 26.83 27.58 25.52 25.52 3298984
20081009 25.56 25.96 24.60 24.60 2408724
20081010 24.03 25.09 23.11 24.48 3241098
20081013 25.29 26.92 24.72 26.81 1149721
20081014 27.79 30.57 25.14 25.77 1916419
20081015 25.15 25.38 23.11 23.50 1087832
20081016 23.53 24.18 22.23 24.11 2296738
20081017 22.93 24.46 22.93 23.43 1110445
20081020 23.79 24.33 23.29 24.21 1155348
20081021 24.46 24.46 22.65 22.82 1695152
20081022 22.02 22.61 21.67 22.06 1623416
20081023 22.21 22.56 21.05 22.03 1439370
20081024 20.86 22.15 20.58 21.60 1184886
20081027 21.23 21.86 20.72 20.75 1048447
20081028 21.28 23.00 20.38 23.00 1578838
20081029 22.66 23.49 22.36 22.61 1351945
20081030 23.24 23.64 23.08 23.48 831076
20081031 23.49 24.21 23.19 24.10 929212
20081103 23.92 24.57 23.79 24.30 562634
20081104 24.82 25.46 24.71 25.34 835836
20081105 25.03 25.69 24.24 24.31 1041955
20081106 24.07 24.48 22.64 22.76 1478538
20081107 22.90 23.79 22.84 23.40 919907
20081110 23.79 23.88 22.55 22.86 1044660
20081111 22.56 23.02 22.11 22.45 865375
20081112 22.00 22.38 21.65 21.70 878683
20081113 22.09 23.00 20.55 23.00 1625580
20081114 22.60 23.05 21.73 21.75 908438
20081117 21.50 21.70 20.88 21.07 924019
20081118 20.94 21.72 20.82 21.54 1116937
20081119 21.52 22.00 20.19 20.23 1517273
20081120 19.82 20.41 18.35 18.51 1875548
20081121 18.90 19.72 17.94 19.64 1993918
20081124 20.06 21.31 19.56 21.02 1599605
20081125 21.59 21.71 20.61 21.43 1219873
20081126 21.04 22.42 20.80 22.36 945010
20081128 22.49 23.56 22.39 23.56 788409
20081201 22.68 22.87 20.48 20.51 2086367
20081202 20.96 21.87 20.50 21.51 1601010
20081203 21.07 21.68 20.79 21.65 1655982
20081204 21.46 21.99 20.56 20.92 814221
20081205 20.81 21.67 20.08 21.65 1191793
20081208 22.19 22.81 21.98 22.53 1691190
20081209 22.72 23.10 22.19 22.43 1339755
20081210 22.69 22.92 22.29 22.63 1155505
20081211 22.32 22.73 21.79 21.89 1210909
20081212 21.41 21.99 21.10 21.74 1563749
20081215 21.70 22.06 21.18 21.54 1016939
20081216 21.71 22.78 21.59 22.77 1820144
20081217 22.84 23.64 22.22 23.31 1367943
20081218 23.61 23.93 23.01 23.34 1497976
20081219 23.53 23.94 23.26 23.67 1980526
20081222 23.67 23.81 22.60 23.04 1058628
20081223 23.61 23.68 22.78 23.20 1026011
20081224 23.18 23.45 23.05 23.40 256179
20081226 23.50 23.50 23.06 23.31 402196
20081229 23.19 23.56 22.91 23.14 704492
20081230 23.09 24.13 23.09 24.11 1182721
20081231 24.24 24.81 24.07 24.56 953434
20090102 25.03 25.77 24.42 25.60 907210
20090105 25.43 25.77 25.25 25.67 1217065
20090106 25.92 26.32 25.68 26.23 1508020
20090107 25.93 26.18 25.36 25.56 1281974
20090108 24.59 25.97 24.59 25.93 854073
20090109 25.93 26.15 25.02 25.07 1079040
20090112 25.06 25.18 24.68 24.82 998255
20090113 24.83 25.05 24.18 24.43 1571201
20090114 24.05 24.20 23.26 23.48 1688598
20090115 23.57 23.66 22.64 23.48 2610605
20090116 23.88 24.16 22.83 23.44 1994350
20090120 23.27 23.77 22.94 22.98 3167135
20090121 23.67 23.79 22.69 23.38 2015194
20090122 22.70 23.28 22.45 22.88 1747135
20090123 21.93 22.64 21.92 22.32 1695079
20090126 22.41 23.08 22.18 22.68 1621854
20090127 22.87 23.24 22.73 23.14 1492576
20090128 23.64 24.42 23.46 24.22 1917345
20090129 24.13 24.13 23.43 23.45 1401207
20090130 23.56 23.71 22.80 22.89 1168573
20090202 22.57 22.88 22.23 22.84 1731799
20090203 22.87 23.29 22.53 23.16 1493008
20090204 23.31 23.63 22.96 23.31 1345263
20090205 22.78 25.28 22.61 23.40 3449126
20090206 23.37 23.45 22.36 22.73 3186899
20090209 22.68 23.42 22.56 22.77 1796384
20090210 22.56 22.93 21.71 21.82 2113583
20090211 21.92 22.09 21.65 21.88 1228837
20090212 21.53 22.00 21.31 21.94 1796924
20090213 21.81 22.02 21.46 21.48 1401207
20090217 20.64 21.57 20.50 20.78 1720243
20090218 20.94 21.14 20.57 20.64 1402267
20090219 20.87 21.21 20.41 20.47 1521611
20090220 20.19 20.22 19.49 19.79 2917949
20090223 20.04 20.24 19.35 19.40 2025833
20090224 19.57 20.39 19.40 20.31 2240372
20090225 20.09 20.92 19.84 20.50 2886900
20090226 20.81 20.81 20.07 20.21 2536414
20090227 19.91 20.43 19.77 19.94 2309262
20090302 19.51 19.83 19.09 19.12 2643792
20090303 19.27 19.77 19.26 19.69 3794326
20090304 19.86 20.72 19.84 20.49 2686376
20090305 19.85 20.35 19.02 19.21 2530054
20090306 19.37 19.52 18.36 18.75 2627728
20090309 18.57 18.81 18.21 18.36 1414018
20090310 18.76 19.27 18.37 19.25 2233472
20090311 19.24 19.56 18.85 19.20 1908968
20090312 19.20 19.68 18.81 19.62 2137522
20090313 19.77 19.90 19.37 19.89 1950582
20090316 20.17 20.24 19.74 19.79 2135043
20090317 19.66 20.33 19.66 20.33 1241848
20090318 20.02 21.02 20.00 20.82 2090626
20090319 21.02 21.19 20.69 20.94 2769281
20090320 21.02 21.46 20.68 20.72 1905195
20090323 21.22 22.41 20.97 22.36 2444346
20090324 21.84 22.27 21.80 21.87 1559884
20090325 22.01 22.68 21.69 22.25 1696585
20090326 22.47 23.37 22.38 23.22 2019687
20090327 22.92 23.15 22.80 22.89 1533902
20090330 22.56 22.67 22.17 22.33 1693998
20090331 22.46 22.98 22.30 22.68 2033595
20090401 22.49 23.35 22.26 23.20 2187653
20090402 23.44 24.59 23.18 24.23 2649506
20090403 24.27 24.69 24.09 24.69 1873607
20090406 24.40 24.73 24.19 24.52 1540478
20090407 24.09 24.37 23.48 23.59 1622520
20090408 23.74 24.01 23.34 23.95 1234409
20090409 25.13 25.13 24.14 24.95 2473131
20090413 24.71 25.52 24.57 25.42 1575300
20090414 25.07 25.35 24.78 24.81 1609907
20090415 24.67 25.04 24.39 25.04 1225138
20090416 25.18 25.71 24.78 25.61 1496923
20090417 25.75 25.88 25.10 25.31 2096232
20090420 24.84 25.28 24.12 24.27 2797958
20090421 24.10 24.64 24.10 24.61 2445963
20090422 24.33 24.99 24.23 24.45 3174642
20090423 26.01 26.78 25.04 26.42 3350046
20090424 26.71 26.93 26.23 26.72 2724756
20090427 26.49 27.09 26.39 26.85 2402300
20090428 26.60 26.71 26.33 26.50 1570988
20090429 26.66 27.07 26.40 26.96 1468570
20090430 27.23 27.47 26.96 27.05 2054186
20090501 27.08 27.12 26.65 26.81 1443881
20090504 27.12 27.12 26.28 26.85 2601962
20090505 26.68 26.96 26.43 26.85 1213602
20090506 26.81 26.98 26.33 26.84 1902284
20090507 27.13 27.16 26.26 26.47 1529158
20090508 26.84 27.33 26.44 26.96 2255249
20090511 26.36 26.86 26.36 26.53 1609907
20090512 26.72 26.78 26.08 26.38 1396014
20090513 25.93 26.09 25.35 25.42 1486358
20090514 25.42 25.77 25.40 25.64 1392349
20090515 25.54 25.97 25.19 25.57 1258235
20090518 25.77 26.42 25.52 26.37 1661655
20090519 26.30 26.88 25.97 26.66 1558266
20090520 26.79 27.23 26.57 26.62 1433747
20090521 26.17 26.37 25.61 25.88 853516
20090522 25.91 25.94 25.36 25.52 1823949
20090526 25.29 26.35 25.11 26.27 1320430
20090527 26.17 26.35 25.56 25.56 1475997
20090528 25.79 25.89 24.67 24.83 3561771
20090529 24.85 25.28 24.65 25.28 1790898
20090601 25.69 25.73 25.27 25.36 2910114
20090602 25.34 25.63 25.34 25.37 1222138
20090603 25.20 25.29 24.93 25.14 1150330
20090604 25.27 25.31 24.88 25.04 1271661
20090605 25.15 25.25 24.23 24.27 2783508
20090608 24.18 24.95 24.02 24.75 1457049
20090609 24.79 25.24 24.71 25.06 1097470
20090610 25.31 25.51 25.15 25.47 1740298
20090611 25.48 25.79 25.12 25.36 2266640
20090612 25.14 25.35 24.83 25.35 1260034
20090615 25.07 25.12 24.48 24.53 1156682
20090616 24.66 24.80 24.27 24.28 1061189
20090617 24.22 24.65 24.11 24.40 1264986
20090618 24.41 24.47 23.96 24.31 1422491
20090619 24.41 24.52 24.12 24.25 1476643
20090622 23.92 24.14 23.53 23.56 1768612
20090623 23.58 23.78 23.44 23.72 1450051
20090624 23.83 24.27 23.76 23.92 1079168
20090625 23.88 24.41 23.67 24.41 1333995
20090626 24.28 24.33 24.03 24.22 2192248
20090629 24.45 24.54 24.10 24.41 785583
20090630 24.32 24.45 24.05 24.24 819065
20090701 24.20 24.64 24.15 24.53 771588
20090702 24.18 24.21 23.61 23.61 1354666
20090706 23.59 23.98 23.48 23.98 1083797
20090707 23.90 23.92 23.36 23.38 1282319
20090708 23.41 23.74 23.34 23.50 1650942
20090709 23.63 23.76 23.44 23.58 1449190
20090710 23.45 23.70 23.40 23.56 1260895
20090713 23.67 23.77 23.12 23.77 1777548
20090714 23.69 23.74 23.47 23.74 1409464
20090715 23.84 24.01 23.72 23.96 2127976
20090716 24.04 24.19 23.63 24.12 2487878
20090717 23.88 24.06 23.64 23.88 1685069
20090720 23.99 24.65 23.87 24.58 1384595
20090721 24.82 25.01 24.27 24.61 1365001
20090722 24.45 25.04 24.45 24.89 1246684
20090723 24.48 24.48 22.65 24.25 5342441
20090724 24.15 24.15 23.52 23.78 2393462
20090727 23.71 23.99 23.57 23.91 1807908
20090728 23.72 24.34 23.72 24.28 1552650
20090729 24.16 24.42 24.02 24.24 1520244
20090730 24.51 24.68 24.35 24.35 1739114
20090731 24.28 24.41 23.96 24.20 1490208
20090803 24.43 24.48 23.95 24.48 2083621
20090804 24.32 25.19 24.31 25.02 1496237
20090805 25.04 25.17 24.86 25.05 1872933
20090806 25.00 25.27 24.65 24.86 1253682
20090807 25.12 25.77 24.89 25.75 1140856
20090810 25.68 25.74 25.36 25.53 687076
20090811 25.41 25.47 25.14 25.15 701072
20090812 25.03 25.78 25.01 25.63 1165402
20090813 25.67 25.76 25.40 25.54 854592
20090814 25.56 25.63 25.23 25.41 588138
20090817 25.23 25.23 24.77 24.79 1070232
20090818 24.84 25.14 24.84 25.05 831984
20090819 24.82 25.27 24.80 25.22 1232258
20090820 25.29 25.40 25.07 25.40 588353
20090821 25.67 26.15 25.45 26.02 1182725
20090824 26.02 26.22 25.90 25.96 899352
20090825 26.13 26.28 25.82 25.85 1000941
20090826 25.70 26.04 25.70 25.95 960736
20090827 25.87 26.10 25.65 25.83 793679
20090828 26.03 26.08 25.51 25.68 863555
20090831 25.54 25.78 25.54 25.71 984816
20090901 25.61 25.71 24.85 24.85 1871806
20090902 24.68 24.81 24.54 24.55 1793330
20090903 24.56 25.35 24.11 25.34 2051010
20090904 25.34 25.40 24.92 25.13 861727
20090908 25.07 25.24 24.66 25.09 1029751
20090909 25.06 25.29 24.80 25.13 937945
20090910 25.08 25.26 24.78 25.26 926120
20090911 25.27 25.61 25.13 25.49 1445995
20090914 25.40 25.63 25.22 25.63 716493
20090915 25.63 25.63 25.17 25.48 1421807
20090916 25.85 25.85 25.40 25.82 1196700
20090917 25.80 26.16 25.70 26.04 1574781
20090918 26.28 26.83 26.19 26.79 2178828
20090921 26.52 26.86 26.48 26.78 1857615
20090922 27.03 27.07 26.80 27.03 1886426
20090923 27.00 27.16 26.90 26.93 1995109
20090924 26.92 27.09 26.54 26.64 2255046
20090925 26.56 26.76 26.49 26.61 1793330
20090928 26.77 27.07 26.70 26.99 1406219
20090929 27.00 27.22 26.86 27.09 1193045
20090930 27.07 27.28 26.74 27.11 1599613
20091001 26.96 27.03 26.30 26.34 1458787
20091002 26.17 26.33 25.80 25.87 1759897
20091005 25.88 26.13 25.77 26.05 1430729
20091006 26.17 26.44 26.03 26.33 1273993
20091007 26.21 26.28 26.01 26.05 935150
20091008 26.11 26.48 26.11 26.24 1308501
20091009 26.18 26.43 26.18 26.29 1015131
20091012 26.30 26.43 26.10 26.33 980193
20091013 26.23 26.35 26.02 26.08 1076084
20091014 26.32 26.41 26.10 26.41 1856648
20091015 26.28 27.11 26.28 27.03 1568653
20091016 26.76 27.03 26.51 26.82 1652289
20091019 26.95 27.06 26.78 26.91 1285173
20091020 27.01 27.12 26.46 26.62 1728722
20091021 26.54 26.79 26.43 26.46 1762585
20091022 26.48 26.81 26.06 26.63 2111103
20091023 26.65 26.98 26.39 26.88 1979629
20091026 26.88 27.02 26.50 26.57 1706792
20091027 26.64 26.64 26.06 26.20 1473515
20091028 26.20 26.39 25.71 25.73 1996292
20091029 25.86 26.05 25.58 26.03 1293666
20091030 25.97 25.99 25.40 25.47 1835470
20091102 25.50 25.91 25.31 25.71 1842350
20091103 25.68 25.73 25.46 25.63 1445135
20091104 25.75 26.26 25.65 25.72 1214115
20091105 25.80 26.54 25.69 26.54 1244538
20091106 26.43 26.59 26.20 26.51 1168427
20091109 26.60 27.12 26.46 27.12 896020
20091110 26.98 27.18 26.98 27.08 1311941
20091111 27.21 27.21 26.98 27.09 1022011
20091112 27.13 27.27 26.89 26.98 1318821
20091113 27.03 27.13 26.83 27.08 875380
20091116 27.18 27.35 27.05 27.32 750249
20091117 27.34 27.34 27.08 27.24 432154
20091118 27.22 27.24 26.99 27.06 464726
20091119 26.94 26.99 26.56 26.81 1075761
20091120 26.86 27.01 26.65 26.81 766384
20091123 27.38 27.48 27.17 27.28 679214
20091124 27.32 27.52 27.19 27.41 953068
20091125 27.51 27.57 27.33 27.53 603853
20091127 26.87 27.11 26.74 26.85 431661
20091130 26.82 26.82 26.51 26.69 1105937
20091201 26.89 27.27 26.84 27.22 1047967
20091202 27.25 27.51 27.18 27.43 821026
20091203 27.41 27.70 27.19 27.48 1304108
20091204 27.71 28.05 27.55 27.93 1316346
20091207 27.94 28.41 27.92 28.11 1456548
20091208 28.03 28.09 27.76 27.86 564777
20091209 27.90 28.12 27.70 27.90 866328
20091210 27.98 28.18 27.90 28.04 901432
20091211 28.10 28.26 28.09 28.19 715928
20091214 28.39 28.59 28.30 28.50 531928
20091215 28.45 28.49 28.28 28.32 546635
20091216 28.37 28.57 28.28 28.36 635951
20091217 28.30 28.32 28.08 28.09 594299
20091218 28.20 28.41 28.16 28.36 1078777
20091221 28.57 28.85 28.56 28.74 761768
20091222 28.81 29.21 28.68 29.21 820811
20091223 29.19 29.42 29.04 29.12 537725
20091224 29.15 29.28 29.08 29.24 170474
20091228 29.25 29.39 29.12 29.19 340090
20091229 29.27 29.35 29.21 29.34 338587
20091230 29.25 29.47 29.17 29.26 341378
20091231 29.28 29.34 28.77 28.77 546850
20100104 29.02 29.36 28.91 29.31 805889
20100105 29.27 29.33 28.92 29.31 1018553
20100106 29.32 29.70 29.21 29.62 871803
20100107 29.50 29.75 29.39 29.74 575727
20100108 29.65 29.78 29.50 29.75 687802
20100111 29.81 29.90 29.40 29.47 623499
20100112 29.39 29.50 29.14 29.30 789679
20100113 29.30 29.61 29.27 29.59 721296
20100114 29.50 29.79 29.36 29.79 466228
20100115 29.69 29.74 29.46 29.57 832942
20100119 29.49 29.77 29.46 29.74 586892
20100120 29.58 29.68 29.27 29.59 686943
20100121 29.56 30.04 29.44 29.45 1120108
20100122 29.52 29.52 29.18 29.28 1182908
20100125 29.54 29.73 29.22 29.67 1194932
20100126 29.64 29.72 29.36 29.43 699504
20100127 29.31 29.95 29.31 29.95 1091337
20100128 30.00 30.00 29.45 29.56 1194395
20100129 29.64 29.98 29.42 29.81 1626056
20100201 29.91 31.11 29.78 31.11 2674989
20100202 31.14 31.29 30.65 31.09 2832045
20100203 30.86 31.10 30.65 30.78 1210498
20100204 29.97 30.50 29.22 29.55 3209064
20100205 29.50 29.99 28.81 29.41 2387609
20100208 29.46 29.55 28.95 29.04 1287254
20100209 29.29 29.63 29.09 29.31 2030450
20100210 29.19 29.45 28.93 29.20 1505393
20100211 29.22 29.50 28.94 29.44 1378932
20100212 29.25 29.52 29.11 29.29 1537598
20100216 29.47 29.79 29.21 29.77 1732012
20100217 29.85 30.35 29.83 30.27 1587087
20100218 30.26 30.35 29.79 29.85 1913332
20100219 29.75 30.02 29.75 29.85 2020445
20100222 29.85 29.92 29.63 29.82 888314
20100223 29.83 29.96 29.43 29.57 1231952
20100224 29.63 30.13 29.62 30.13 1255433
20100225 29.85 30.15 29.57 30.13 970230
20100226 30.18 30.22 29.95 30.09 1094711
20100301 30.06 30.49 29.96 30.46 803074
20100302 30.62 30.76 30.47 30.56 878021
20100303 30.70 30.72 30.40 30.46 567727
20100304 30.59 30.60 30.35 30.54 733382
20100305 30.60 31.10 30.53 31.10 1443497
20100308 31.05 31.10 30.76 30.82 689207
20100309 30.78 31.06 30.68 30.82 620801
20100310 30.77 31.10 30.71 30.97 824197
20100311 30.85 31.05 30.75 31.05 653396
20100312 31.10 31.25 30.86 31.25 551859
20100315 31.28 31.51 31.14 31.48 845533
20100316 31.63 32.36 31.45 32.32 1102217
20100317 32.34 32.81 32.25 32.78 1169229
20100318 32.74 33.64 32.68 33.31 2749967
20100319 33.14 33.51 32.88 33.14 1816406
20100322 32.93 33.53 32.91 33.49 1036384
20100323 33.46 33.52 33.19 33.45 902038
20100324 33.39 33.60 33.33 33.44 970230
20100325 33.57 33.75 33.46 33.48 1757757
20100326 33.65 33.68 33.43 33.66 1172231
20100329 33.80 34.16 33.63 33.95 1410795
20100330 33.93 34.09 33.69 33.74 1230559
20100331 33.61 33.65 33.27 33.39 1432667
20100401 33.57 33.73 33.05 33.32 941924
20100405 33.21 33.62 33.21 33.53 957470
20100406 33.44 33.56 33.38 33.38 1363189
20100407 33.28 33.48 32.97 33.05 1091173
20100408 33.00 33.23 32.79 33.20 809936
20100409 33.05 33.24 33.05 33.17 687599
20100412 33.17 33.22 32.95 33.02 730165
20100413 32.92 33.29 32.92 33.20 703038
20100414 33.19 33.41 33.08 33.41 866977
20100415 33.26 33.35 33.04 33.26 896141
20100416 33.16 33.22 32.45 32.48 2033633
20100419 32.35 32.68 32.20 32.52 1113046
20100420 32.69 32.87 32.55 32.83 593675
20100421 32.74 32.96 32.74 32.90 622945
20100422 32.26 33.52 32.26 33.49 912545
20100423 33.52 33.55 33.15 33.52 701752
20100426 33.43 33.78 33.36 33.51 595497
20100427 33.43 33.75 33.01 33.02 1124090
20100428 33.24 33.31 32.75 32.89 1313546
20100429 31.53 31.62 30.83 31.27 2522339
20100430 31.28 31.62 31.16 31.34 1741674
20100503 31.56 31.75 31.31 31.61 1416906
20100504 31.25 31.25 30.61 31.02 1553182
20100505 30.72 31.17 30.72 30.86 1120980
20100506 30.81 31.28 28.95 29.59 3219052
20100507 29.68 29.91 29.09 29.45 4051183
20100510 30.92 30.96 30.15 30.75 2077593
20100511 30.47 30.80 30.34 30.61 1790244
20100512 30.42 31.01 30.31 31.00 1317514
20100513 30.87 31.11 30.59 30.59 1144783
20100514 30.42 30.50 29.99 30.18 1785312
20100517 30.26 30.34 29.81 30.05 1999859
20100518 30.31 30.55 29.78 29.84 1622553
20100519 29.64 29.76 29.32 29.51 1314190
20100520 29.02 29.07 28.05 28.08 2463154
20100521 27.39 27.96 27.24 27.91 3127186
20100524 27.75 28.06 27.59 27.77 1502506
20100525 27.13 27.66 26.97 27.64 1434083
20100526 28.21 28.55 27.87 27.97 1813351
20100527 28.41 28.59 28.19 28.59 1253552
20100528 28.58 28.60 28.16 28.25 1091437
20100601 27.99 28.20 27.40 27.40 973438
20100602 27.41 27.86 27.29 27.86 937674
20100603 27.80 28.03 27.64 27.79 1252160
20100604 27.26 27.56 26.89 26.99 1656911
20100607 27.05 27.05 26.60 26.63 1150758
20100608 26.61 26.89 26.35 26.88 1917322
20100609 27.01 27.25 26.69 26.75 1426802
20100610 27.32 27.62 27.13 27.62 1020552
20100611 27.36 27.72 27.25 27.72 710135
20100614 27.85 28.02 27.67 27.67 793655
20100615 27.82 28.41 27.76 28.36 915937
20100616 28.18 28.55 28.02 28.39 746006
20100617 28.50 28.50 28.05 28.23 995924
20100618 28.35 28.35 28.09 28.31 810359
20100621 28.60 28.71 27.77 27.90 873214
20100622 27.92 28.14 27.55 27.59 864005
20100623 27.55 27.67 27.27 27.50 663664
20100624 27.36 27.59 27.16 27.23 833167
20100625 27.24 27.36 26.83 27.03 2870844
20100628 27.14 27.66 27.05 27.39 1100645
20100629 27.03 27.06 26.22 26.36 1345745
20100630 26.22 26.70 26.13 26.21 990463
20100701 26.07 26.40 25.87 26.35 1373050
20100702 26.56 26.56 26.09 26.22 740973
20100706 26.59 26.59 25.81 25.94 864005
20100707 25.94 26.72 25.90 26.63 1107391
20100708 26.82 27.06 26.62 26.87 792585
20100709 26.91 27.05 26.76 27.04 613873
20100712 26.89 27.07 26.78 26.85 394258
20100713 27.03 27.75 27.03 27.67 1008238
20100714 27.59 28.12 27.48 28.02 1306448
20100715 27.90 27.95 27.48 27.83 974187
20100716 27.72 27.77 27.14 27.25 1093257
20100719 27.39 27.42 27.08 27.34 535493
20100720 26.94 27.85 26.91 27.80 666662
20100721 28.01 28.01 27.31 27.41 840769
20100722 27.65 28.19 27.65 28.16 670731
20100723 28.06 28.50 28.02 28.46 478206
20100726 28.53 29.18 28.42 29.17 627900
20100727 29.39 29.43 28.69 28.76 966692
20100728 28.55 28.78 28.19 28.25 830276
20100729 29.53 29.53 28.71 29.31 1962295
20100730 28.97 29.32 28.82 29.27 1214147
20100802 29.60 29.81 29.43 29.81 834023
20100803 29.67 29.74 29.33 29.39 705531
20100804 29.51 29.63 29.29 29.63 750396
20100805 29.38 29.84 29.31 29.77 875998
20100806 29.53 29.73 29.36 29.63 1032651
20100809 29.86 30.16 29.65 30.09 1176670
20100810 29.82 29.91 29.32 29.56 1040254
20100811 29.06 29.14 28.43 28.45 1095399
20100812 28.05 28.32 28.05 28.20 698464
20100813 28.20 28.37 28.12 28.20 707673
20100816 28.02 28.42 27.78 28.26 747505
20100817 28.46 28.94 28.37 28.86 704032
20100818 28.90 28.98 28.70 28.80 836165
20100819 28.73 28.81 28.38 28.54 1163928
20100820 28.31 28.54 27.78 28.14 1143690
20100823 28.19 28.27 27.67 27.70 708872
20100824 27.33 27.61 27.19 27.34 986903
20100825 27.19 27.71 27.07 27.58 774744
20100826 27.65 27.76 27.40 27.41 660430
20100827 27.60 27.95 27.27 27.95 660430
20100830 27.83 28.00 27.61 27.61 742449
20100831 27.54 27.75 27.33 27.56 955143
20100901 27.79 28.27 27.68 28.27 688126
20100902 28.33 28.52 28.30 28.45 719565
20100903 28.66 28.68 28.30 28.36 1346418
20100907 28.24 28.33 27.89 27.90 727264
20100908 28.04 28.10 27.92 28.05 506551
20100909 28.28 28.36 27.70 27.77 817945
20100910 27.82 28.09 27.64 27.94 587073
20100913 28.16 28.31 27.98 28.30 685025
20100914 28.19 28.21 27.98 28.00 1115759
20100915 27.96 27.98 27.74 27.83 567931
20100916 27.80 27.90 27.61 27.74 431803
20100917 27.82 28.19 27.77 28.06 731435
20100920 28.17 28.58 28.07 28.57 500242
20100921 28.57 28.73 28.43 28.54 680641
20100922 28.51 28.64 28.13 28.24 547400
20100923 28.08 28.31 27.94 28.04 842647
20100924 28.35 28.86 28.35 28.86 643214
20100927 28.80 28.91 28.57 28.72 464098
20100928 28.82 29.06 28.46 29.02 507834
20100929 28.90 29.17 28.83 29.07 438326
20100930 29.30 29.63 29.02 29.18 806396
20101001 29.40 29.48 28.93 29.09 745871
20101004 29.01 29.19 28.55 28.75 479389
20101005 29.01 29.42 28.75 29.38 706840
20101006 29.40 29.57 29.26 29.37 530076
20101007 29.62 29.74 29.28 29.41 496178
20101008 29.51 29.55 29.29 29.50 470835
20101011 29.53 29.58 29.37 29.40 290435
20101012 29.37 29.49 29.00 29.37 474577
20101013 29.57 29.96 29.46 29.91 602792
20101014 29.92 30.17 29.72 29.82 638402
20101015 30.06 30.22 29.86 30.02 647705
20101018 30.06 30.28 29.97 30.28 457682
20101019 29.82 30.37 29.81 30.00 885100
20101020 30.11 30.36 29.99 30.33 565258
20101021 30.44 30.58 30.09 30.56 974926
20101022 30.50 30.66 30.34 30.60 333209
20101025 30.84 30.98 30.72 30.88 560125
20101026 30.77 30.92 30.56 30.91 752501
20101027 30.66 30.66 30.13 30.32 931082
20101028 30.55 31.09 30.35 30.57 728869
20101029 30.49 31.03 30.49 30.98 814096
20101101 31.42 31.73 31.26 31.44 1070098
20101102 31.69 32.01 31.69 31.82 566114
20101103 31.85 32.13 31.71 32.08 719779
20101104 32.33 32.69 32.31 32.67 917716
20101105 32.64 32.64 32.25 32.49 804044
20101108 32.50 32.59 32.23 32.45 466878
20101109 32.47 32.61 32.06 32.13 738172
20101110 32.10 32.65 31.93 32.57 974284
20101111 32.37 32.64 32.18 32.51 447416
20101112 32.37 32.54 32.03 32.08 508262
20101115 32.24 32.28 32.07 32.14 507299
20101116 31.96 32.00 31.63 31.78 794954
20101117 31.83 32.30 31.83 32.12 870771
20101118 32.41 32.60 32.37 32.52 792495
20101119 32.45 32.56 32.12 32.55 754212
20101122 32.35 32.51 32.05 32.36 607579
20101123 32.06 32.20 31.88 32.04 560957
20101124 32.23 32.96 32.23 32.96 629081
20101126 32.66 32.94 32.51 32.82 233537
20101129 32.62 32.99 32.22 32.94 756706
20101130 32.62 32.66 32.26 32.51 1297971
20101201 32.98 33.21 32.84 33.11 987582
20101202 33.11 33.81 33.07 33.62 1109992
20101203 33.44 33.61 33.09 33.35 894976
20101206 33.33 33.40 32.96 33.27 988753
20101207 33.50 33.67 33.26 33.30 881139
20101208 33.30 33.52 32.86 33.20 818869
20101209 33.35 33.35 32.99 33.14 587035
20101210 33.27 33.30 32.87 33.22 479953
20101213 33.34 33.40 32.99 33.03 508267
20101214 33.03 33.12 32.83 32.96 767351
20101215 32.81 33.08 32.69 32.84 733076
20101216 32.88 33.52 32.81 33.49 614285
20101217 33.59 33.70 33.44 33.68 914030
20101220 33.63 33.74 33.45 33.62 394160
20101221 33.66 33.72 33.53 33.65 307728
20101222 33.49 33.76 33.02 33.41 549461
20101223 33.35 33.49 33.31 33.35 251526
20101227 33.19 33.79 33.07 33.79 412468
20101228 33.77 33.77 33.36 33.40 652605
20101229 33.50 33.94 33.50 33.73 409807
20101230 33.61 33.82 33.60 33.81 456855
20101231 33.71 33.76 33.43 33.44 364888
20110103 33.60 34.10 33.50 34.05 881352
20110104 34.05 34.05 33.48 33.66 491556
20110105 33.54 34.00 33.40 34.00 346473
20110106 33.95 34.06 33.86 34.01 293997
20110107 34.02 34.18 33.83 34.02 663143
20110110 33.81 33.86 33.45 33.79 466009
20110111 33.89 33.94 33.55 33.74 368933
20110112 33.90 34.06 33.76 34.01 412042
20110113 33.96 34.20 33.90 34.20 453662
20110114 34.13 34.86 33.97 34.64 673468
20110118 34.68 34.88 34.63 34.69 414384
20110119 34.62 34.70 34.21 34.33 508587
20110120 34.28 34.28 33.80 33.88 878690
20110121 34.08 34.10 33.71 33.79 525618
20110124 33.77 34.06 33.56 33.92 540626
20110125 33.83 34.04 33.61 34.03 379471
20110126 34.09 34.43 34.07 34.20 461432
20110127 34.19 34.20 33.70 34.00 850057
20110128 34.03 34.23 33.31 33.33 659311
20110131 33.47 33.76 33.30 33.56 381387
20110201 33.72 33.97 33.70 33.92 430457
20110202 33.80 34.17 33.69 33.76 319543
20110203 33.73 34.00 33.56 33.83 462603
20110204 33.91 34.07 33.81 34.02 273027
20110207 34.14 34.66 34.07 34.54 418748
20110208 34.63 34.76 34.38 34.76 456962
20110209 34.57 34.70 34.00 34.04 690924
20110210 33.91 33.98 33.25 33.66 992585
20110211 33.52 34.22 33.29 34.21 747978
20110214 34.24 34.24 33.94 34.14 497410
20110215 34.05 34.16 33.98 34.05 405869
20110216 34.21 34.33 33.84 34.03 409169
20110217 34.01 34.15 33.89 34.06 389346
20110218 34.05 34.27 33.95 34.26 603623
20110222 34.02 34.10 33.43 33.57 826591
20110223 33.33 33.67 32.54 32.77 944963
20110224 32.72 33.01 32.57 32.82 768518
20110225 32.91 33.39 32.89 33.22 753046
20110228 33.29 33.73 33.19 33.73 677805
20110301 33.79 33.95 33.37 33.57 986081
20110302 33.45 33.94 33.45 33.78 700271
20110303 34.06 34.52 34.06 34.52 661697
20110304 34.52 34.60 33.71 33.91 799780
20110307 34.08 34.15 33.17 33.66 622275
20110308 33.73 34.46 33.56 34.45 539086
20110309 34.34 34.81 34.05 34.62 510473
20110310 34.25 34.45 34.01 34.16 900137
20110311 34.18 34.82 34.03 34.78 811861
20110314 34.52 34.84 34.09 34.25 1705639
20110315 33.42 33.97 33.31 33.82 1054645
20110316 33.73 33.83 33.15 33.50 984385
20110317 33.85 33.90 33.34 33.47 710338
20110318 33.86 34.00 33.65 33.91 922179
20110321 34.29 35.03 34.21 34.70 856899
20110322 34.68 34.76 34.51 34.63 422197
20110323 34.55 34.91 34.31 34.82 494577
20110324 35.03 35.25 34.84 35.24 511321
20110325 35.28 35.59 35.13 35.51 569394
20110328 35.50 35.66 35.35 35.54 557525
20110329 35.42 35.90 35.34 35.90 563354
20110330 35.97 36.39 35.93 36.26 732699
20110331 36.13 36.69 36.12 36.66 807304
20110401 36.80 37.45 36.65 37.41 1076370
20110404 37.34 37.65 37.21 37.57 1256842
20110405 37.52 37.59 37.19 37.27 983114
20110406 37.45 37.45 37.08 37.11 633402
20110407 37.08 37.21 36.55 36.56 1221553
20110408 36.77 36.77 35.93 35.98 1278143
20110411 35.93 36.26 35.84 35.84 834857
20110412 35.73 35.96 35.35 35.35 867603
20110413 35.47 35.68 35.11 35.17 1107102
20110414 35.08 35.26 34.75 35.21 906283
20110415 35.38 35.38 35.02 35.18 715743
20110418 34.88 34.88 34.50 34.64 952593
20110419 34.74 35.11 34.74 35.08 941254
20110420 35.49 35.70 35.35 35.65 727930
20110421 35.72 35.90 35.55 35.81 581475
20110425 35.78 35.82 35.37 35.61 564837
20110426 35.76 36.01 35.65 35.88 631071
20110427 35.91 35.91 35.43 35.55 965416
20110428 35.53 35.66 35.25 35.61 755695
20110429 35.71 35.71 35.35 35.41 541523
20110502 35.57 36.23 35.55 36.20 1082304
20110503 36.06 36.29 35.93 36.28 933306
20110504 36.20 36.35 36.01 36.29 1219646
20110505 36.16 36.94 36.02 36.55 1692710
20110506 36.96 37.14 36.22 36.27 963826
20110509 36.22 36.30 35.94 36.09 826485
20110510 36.25 36.61 36.24 36.48 674096
20110511 36.36 36.48 35.72 35.76 944539
20110512 35.71 35.93 35.53 35.83 1136669
20110513 35.89 35.91 35.39 35.49 446677
20110516 35.41 35.61 35.27 35.29 540569
20110517 35.21 35.23 34.84 34.94 687236
20110518 35.02 35.44 34.86 35.40 391995
20110519 35.52 35.68 35.18 35.51 412448
20110520 35.48 35.48 34.83 34.85 654067
20110523 34.55 35.21 34.50 35.10 935804
20110524 35.08 35.20 34.76 34.84 562601
20110525 34.70 35.12 34.60 35.00 628125
20110526 34.87 35.27 34.80 35.18 433346
20110527 35.29 35.36 35.13 35.22 283200
20110531 35.55 35.84 35.13 35.82 808449
20110601 35.62 35.82 34.88 34.88 885474
20110602 34.97 35.27 34.87 35.01 782176
20110603 34.61 34.80 34.32 34.34 925042
20110606 34.27 34.55 34.10 34.15 602169
20110607 34.28 34.50 34.19 34.22 645852
20110608 34.12 34.20 33.64 33.64 1181230
20110609 33.76 33.81 33.54 33.71 1246649
20110610 33.54 33.74 33.03 33.05 839259
20110613 33.19 33.20 32.88 33.02 780910
20110614 33.31 33.40 33.08 33.23 1761663
20110615 32.92 33.08 32.49 32.66 1215839
20110616 32.70 32.73 32.37 32.52 879882
20110617 32.70 32.81 32.49 32.55 1266802
20110620 32.50 32.50 32.18 32.36 1350580
20110621 32.59 32.73 32.36 32.58 1007554
20110622 32.46 32.62 32.28 32.33 837149
20110623 32.00 32.10 31.69 32.04 1180808
20110624 32.08 32.09 31.86 31.89 1253085
20110627 31.96 32.19 31.89 32.13 1196002
20110628 32.19 32.36 32.06 32.32 1840799
20110629 32.47 32.51 32.22 32.49 2281742
20110630 32.53 33.03 32.53 32.91 821005
20110701 32.92 33.33 32.74 33.30 771202
20110705 33.26 33.26 32.85 33.06 902779
20110706 33.00 33.58 32.93 33.48 1044062
20110707 33.69 33.88 33.69 33.78 790089
20110708 33.46 33.50 33.07 33.11 909320
20110711 32.72 32.78 32.28 32.34 1863590
20110712 32.28 32.58 32.28 32.45 1374849
20110713 32.63 32.84 32.50 32.66 832401
20110714 32.69 32.79 32.28 32.35 1107581
20110715 32.46 32.57 32.11 32.57 1156118
20110718 32.41 32.46 31.89 32.04 687319
20110719 32.21 32.50 32.06 32.47 755692
20110720 32.57 32.60 32.20 32.44 529575
20110721 32.59 33.07 32.54 32.97 726570
20110722 32.98 32.99 32.55 32.66 536012
20110725 32.32 32.58 32.18 32.43 680777
20110726 32.36 32.36 32.01 32.14 486842
20110727 32.10 32.12 31.27 31.42 1093442
20110728 32.32 33.52 32.17 32.84 1687698
20110729 32.51 32.91 32.26 32.56 1277670
20110801 32.84 33.01 32.08 32.30 1281574
20110802 32.01 32.35 31.33 31.33 1440267
20110803 31.33 31.83 30.81 31.61 1108742
20110804 31.17 31.21 30.02 30.06 1498406
20110805 30.42 30.59 29.22 30.20 2430834
20110808 29.54 29.63 28.12 28.12 2267287
20110809 28.54 29.24 27.59 29.22 2565575
20110810 28.58 28.88 27.95 28.00 2388311
20110811 28.14 29.37 28.12 29.03 1781500
20110812 29.33 29.47 28.71 29.33 966720
20110815 29.53 29.56 29.05 29.56 812036
20110816 29.20 29.25 28.60 28.94 1253085
20110817 29.07 29.29 28.88 29.17 864793
20110818 28.12 28.35 27.27 27.48 1441850
20110819 27.13 28.02 27.10 27.29 960495
20110822 27.94 27.94 27.38 27.65 1065481
20110823 27.66 28.66 27.55 28.66 1313161
20110824 28.53 29.41 28.47 29.37 1032459
20110825 29.44 29.58 28.79 29.07 1611807
20110826 28.85 29.74 28.49 29.74 1278007
20110829 30.02 30.36 29.96 30.36 649340
20110830 30.15 30.74 29.94 30.53 709258
20110831 30.69 31.11 30.55 30.81 737486
20110901 30.74 31.20 30.23 30.33 958899
20110902 29.85 30.22 29.55 29.56 933295
20110906 28.71 29.17 28.48 29.10 1022805
20110907 29.55 30.27 29.43 30.25 914302
20110908 29.89 30.36 29.68 29.81 739269
20110909 29.52 29.65 28.59 28.82 747035
20110912 28.42 29.09 28.30 29.08 641889
20110913 29.12 29.60 28.92 29.55 611983
20110914 29.64 30.33 29.10 30.03 828464
20110915 30.31 30.65 30.01 30.65 631606
20110916 30.81 31.08 30.30 30.78 749133
20110919 30.28 30.44 29.91 30.25 539263
20110920 30.49 30.90 30.12 30.13 830983
20110921 30.15 30.25 29.14 29.14 887963
20110922 28.45 28.70 28.08 28.51 1212003
20110923 28.46 28.87 28.23 28.81 748189
20110926 29.15 29.72 28.44 29.71 837489
20110927 30.37 30.88 30.23 30.46 1052921
20110928 30.43 30.82 29.71 29.73 984188
20110929 30.22 30.32 29.23 29.89 782503
20110930 29.48 29.94 29.28 29.29 852285
20111003 29.05 29.55 28.16 28.17 766448
20111004 27.70 29.51 27.70 29.47 1783901
20111005 29.71 30.41 29.31 30.27 1088389
20111006 30.18 30.65 29.98 30.64 719122
20111007 30.70 30.80 30.07 30.30 912937
20111010 30.90 31.62 30.71 31.62 924480
20111011 31.37 31.84 31.24 31.69 587428
20111012 31.88 32.20 31.83 32.00 969602
20111013 31.82 31.99 31.46 31.93 780929
20111014 32.33 32.50 32.13 32.45 540102
20111017 32.09 32.30 31.52 31.58 746510
20111018 31.48 32.66 31.41 32.53 938227
20111019 32.52 32.63 31.94 32.01 676203
20111020 30.14 31.91 30.14 31.74 1166566
20111021 32.07 32.28 31.76 32.28 857112
20111024 32.24 32.89 32.16 32.61 799502
20111025 32.32 32.59 31.58 31.65 1212003
20111026 32.12 32.44 31.61 32.25 1062575
20111027 33.08 34.18 32.93 33.93 862464
20111028 33.75 34.22 33.67 33.85 819230
20111031 33.54 34.09 33.50 33.50 760676
20111101 32.40 33.05 32.27 32.35 941585
20111102 32.82 33.46 32.80 33.29 799607
20111103 33.64 34.14 33.26 34.03 874321
20111104 33.68 34.18 33.41 34.06 560565
20111107 34.25 34.34 33.85 34.34 830038
20111108 34.48 34.88 34.03 34.84 602329
20111109 34.05 34.14 33.37 33.43 1174541
20111110 33.89 34.02 33.43 33.70 802650
20111111 34.14 34.47 34.01 34.46 576200
20111114 34.46 34.56 34.21 34.34 779774
20111115 34.31 35.16 34.26 35.00 1266674
20111116 34.55 34.75 34.03 34.09 1273915
20111117 34.09 34.13 33.31 33.48 992269
20111118 33.68 33.73 33.07 33.22 930357
20111121 32.51 32.96 32.51 32.78 770033
20111122 32.75 33.19 32.64 32.89 651791
20111123 32.58 32.67 32.09 32.09 655865
20111125 31.99 32.49 31.96 32.13 290277
20111128 32.97 33.32 32.79 33.32 799802
20111129 33.39 33.96 33.22 33.82 1202471
20111130 35.05 35.62 34.83 35.57 1246133
20111201 35.43 35.65 35.18 35.44 929742
20111202 35.69 35.88 35.57 35.61 1129353
20111205 36.06 36.32 35.80 36.09 1050073
20111206 36.14 36.25 35.72 36.14 1403335
20111207 35.93 35.93 35.24 35.80 1474573
20111208 35.62 36.08 35.41 35.47 1219915
20111209 35.62 36.53 35.39 36.40 793744
20111212 36.05 36.07 35.56 35.77 811083
20111213 35.97 36.18 35.48 35.66 935592
20111214 35.54 35.91 35.44 35.76 1141470
20111215 36.20 36.32 35.91 36.12 1062608
20111216 36.35 36.58 36.03 36.12 1361972
20111219 36.27 36.47 35.71 35.85 763139
20111220 36.49 37.12 36.38 36.95 1005680
20111221 36.86 36.94 36.06 36.63 807740
20111222 36.61 37.22 36.53 37.14 693468
20111223 37.30 37.42 36.96 37.42 346577
20111227 37.38 37.59 37.27 37.46 236483
20111228 37.39 37.39 36.70 36.73 418128
20111229 36.92 37.18 36.90 37.14 445286
20111230 37.09 37.42 37.06 37.09 284845
20120103 37.71 37.83 37.13 37.17 670175
20120104 37.03 37.14 36.72 36.79 847433
20120105 36.54 36.85 36.27 36.78 940188
20120106 36.94 37.34 36.63 37.28 737965
20120109 37.33 37.34 36.96 37.30 429096
20120110 37.50 37.91 37.48 37.89 668817
20120111 37.73 38.02 37.55 37.67 595177
20120112 37.72 37.77 37.22 37.42 705585
20120113 37.20 37.39 36.96 37.28 503258
20120117 37.76 37.93 37.38 37.46 492917
20120118 37.40 37.65 37.25 37.50 549844
20120119 37.48 38.23 37.48 38.13 681769
20120120 37.90 38.06 37.73 37.85 486023
20120123 37.83 38.24 37.61 37.74 394104
20120124 37.48 37.86 37.43 37.68 648971
20120125 37.70 38.22 37.55 38.07 366632
20120126 38.18 38.39 37.58 37.59 507958
20120127 37.39 37.81 37.39 37.64 632049
20120130 37.26 37.69 37.24 37.55 510988
20120131 37.79 37.80 37.15 37.31 775151
20120201 37.64 38.03 37.49 37.83 678113
20120202 37.96 37.99 37.40 37.43 656596
20120203 37.82 38.16 37.72 37.95 978940
20120206 37.73 38.15 37.57 38.03 764183
20120207 37.84 38.01 37.69 37.98 417397
20120208 37.98 38.00 37.48 37.72 956169
20120209 38.01 40.75 38.01 40.60 2135974
20120210 40.33 41.66 40.33 40.81 2093879
20120213 41.05 41.25 40.92 41.02 1007874
20120214 40.67 41.11 40.60 41.02 793012
20120215 41.12 41.16 40.15 40.25 636750
20120216 40.36 40.80 40.34 40.75 469624
20120217 41.05 41.20 40.48 40.81 761154
20120221 41.01 41.01 40.28 40.57 577062
20120222 40.35 40.92 40.35 40.72 641550
20120223 40.68 40.86 40.68 40.76 390255
20120224 40.72 40.86 40.48 40.75 388071
20120227 40.45 41.09 40.39 40.76 461400
20120228 40.82 40.86 40.41 40.81 452039
20120229 40.81 40.93 40.21 40.42 634685
20120301 40.51 41.05 40.50 40.93 654344
20120302 40.86 40.86 40.19 40.23 777079
20120305 40.22 40.51 40.03 40.40 452871
20120306 40.08 40.37 39.74 39.79 630421
20120307 39.80 40.41 39.74 40.23 381206
20120308 40.43 40.95 40.43 40.89 901166
20120309 40.94 41.22 40.81 40.99 766885
20120312 41.56 42.79 40.65 42.39 2010461
20120313 42.54 42.64 42.26 42.55 925817
20120314 42.54 42.74 42.12 42.21 712487
20120315 42.14 42.50 41.87 42.49 860601
20120316 42.49 42.64 41.99 42.25 1197810
20120319 42.40 42.45 42.02 42.18 1019948
20120320 41.95 42.08 41.62 41.96 726632
20120321 42.05 42.08 41.68 41.87 718415
20120322 41.54 42.01 41.46 41.94 847807
20120323 41.99 42.25 41.62 42.23 700525
20120326 42.63 42.82 42.45 42.82 662561
20120327 42.88 42.88 42.36 42.43 1132802
20120328 42.49 42.49 41.68 41.82 1138523
20120329 41.62 41.96 41.47 41.84 924881
20120330 42.17 42.65 42.14 42.55 888684
20120402 42.49 43.14 42.33 43.08 1178255
20120403 43.03 43.11 42.74 42.85 768133
20120404 42.45 42.47 42.13 42.20 504045
20120405 42.01 42.19 41.82 42.13 407730
20120409 41.49 41.62 41.22 41.54 403465
20120410 41.37 41.55 40.86 40.86 567597
20120411 41.32 41.79 41.20 41.77 607018
20120412 41.80 42.47 41.78 42.35 572174
20120413 42.24 42.44 41.94 42.11 687836
20120416 42.31 42.46 42.14 42.17 843959
20120417 42.49 43.07 42.41 42.90 781759
20120418 42.77 42.83 42.46 42.56 506438
20120419 42.64 42.85 42.05 42.22 456095
20120420 42.33 42.98 42.29 42.74 645191
20120423 42.28 42.48 41.82 42.44 642382
20120424 42.42 42.59 41.93 42.01 618667
20120425 42.44 42.80 42.14 42.27 931329
20120426 42.79 45.42 42.79 44.54 1829063
20120427 44.69 44.70 44.19 44.37 1042519
20120430 44.28 44.56 43.99 44.05 739634
20120501 44.18 44.37 43.85 44.17 774166
20120502 43.78 44.16 43.74 43.98 976367
20120503 43.98 44.71 43.86 44.61 1792346
20120504 44.47 44.47 43.73 43.95 917184
20120507 43.89 44.68 43.83 44.51 1650681
20120508 44.20 44.26 42.90 43.87 1568615
20120509 43.43 44.10 43.19 43.63 992177
20120510 43.89 44.45 43.89 44.30 825028
20120511 44.06 44.68 44.00 44.47 783735
20120514 44.07 44.62 43.85 44.34 796217
20120515 44.26 44.65 44.02 44.45 804642
20120516 44.52 44.71 44.20 44.40 995921
20120517 44.48 44.54 43.61 43.62 962637
20120518 43.67 43.99 42.68 42.78 1035238
20120521 43.07 43.60 42.94 43.52 1041895
20120522 43.67 43.94 43.16 43.26 1077571
20120523 43.10 43.63 42.58 43.55 1107966
20120524 43.72 44.07 43.38 43.89 860266
20120525 43.96 44.15 43.79 44.07 678972
20120529 44.41 44.53 43.94 44.50 1091908
20120530 44.08 44.29 43.64 43.66 740301
20120531 43.59 43.85 43.24 43.60 1168570
20120601 43.08 43.28 41.84 41.84 1538824
20120604 41.79 42.17 41.52 42.11 1093048
20120605 42.02 42.61 41.93 42.60 1046222
20120606 42.84 43.81 42.84 43.80 1132725
20120607 44.16 44.79 44.04 44.13 1328212
20120608 44.12 45.25 43.99 45.22 1200995
20120611 45.45 45.51 44.34 44.39 1290917
20120612 44.54 44.88 44.35 44.75 1159246
20120613 44.57 45.17 44.52 44.74 1099574
20120614 45.04 46.36 44.82 46.12 1449524
20120615 46.20 46.29 45.57 45.78 1149612
20120618 45.60 45.77 45.32 45.55 1086314
20120619 45.72 45.78 45.33 45.37 1012139
20120620 45.38 45.46 44.93 45.20 770862
20120621 45.31 45.40 44.34 44.50 993181
20120622 44.82 45.11 44.40 44.90 2307511
20120625 44.47 44.47 43.59 43.65 896939
20120626 43.74 44.01 43.57 43.79 1058861
20120627 43.81 44.26 43.77 44.05 570610
20120628 43.66 43.99 43.40 43.78 800180
20120629 44.70 44.99 44.31 44.98 1155724
20120702 45.16 46.32 45.11 46.11 1352557
20120703 46.10 46.42 45.98 46.29 593712
20120705 45.95 46.15 45.64 45.90 912583
20120706 45.57 45.74 44.83 45.36 864721
20120709 45.29 45.46 45.02 45.43 505655
20120710 45.67 46.13 45.29 45.66 1123816
20120711 45.75 46.07 45.48 45.82 1119983
20120712 45.47 46.41 45.39 45.93 847213
20120713 46.12 47.08 45.94 47.08 894039
20120716 46.85 47.02 46.03 46.67 1015350
20120717 46.79 47.30 46.55 47.30 619715
20120718 46.95 47.60 46.91 47.24 770862
20120719 47.30 47.55 47.13 47.35 567917
20120720 46.85 47.22 46.74 46.80 471572
20120723 45.94 46.89 45.94 46.65 603450
20120724 46.72 47.06 46.31 46.57 867622
20120725 46.61 47.00 46.28 46.82 858401
20120726 47.11 47.77 43.90 45.34 3052370
20120727 45.02 45.50 44.13 45.43 1655577
20120730 45.18 46.03 45.18 45.66 739473
20120731 45.72 45.75 45.03 45.21 985204
20120801 45.55 45.55 44.26 44.35 815305
20120802 44.11 44.35 43.58 44.00 937238
20120803 44.78 45.05 44.61 44.74 689021
20120806 44.86 45.06 44.36 44.78 664883
20120807 44.89 45.39 44.89 45.19 672031
20120808 44.99 45.18 44.77 44.80 650483
20120809 44.86 45.32 44.07 44.13 1549598
20120810 44.10 44.46 44.02 44.30 916208
20120813 44.21 44.39 43.65 43.94 996599
20120814 44.22 44.48 43.95 44.12 629453
20120815 44.11 44.47 43.86 44.34 666437
20120816 44.38 45.02 44.21 44.89 710776
20120817 44.98 45.36 44.92 45.33 784537
20120820 45.17 45.22 44.84 45.17 457483
20120821 45.18 45.47 45.02 45.15 692336
20120822 44.95 45.13 44.67 44.90 743098
20120823 44.81 45.17 44.48 45.05 904606
20120824 44.90 45.49 44.82 45.44 711916
20120827 45.46 45.57 44.93 44.96 563151
20120828 44.90 45.17 44.58 44.73 535486
20120829 44.77 44.89 44.36 44.68 550346
20120830 44.42 44.60 44.06 44.11 592243
20120831 44.27 44.58 43.96 44.36 617527
20120904 44.34 44.90 44.16 44.74 621242
20120905 44.81 44.81 44.14 44.66 760453
20120906 44.96 45.73 44.87 45.71 803899
20120907 45.77 45.83 45.28 45.39 471607
20120910 45.19 45.35 45.02 45.04 458191
20120911 44.98 45.42 44.86 45.41 508964
20120912 45.52 45.53 44.73 44.73 649517
20120913 44.83 45.44 44.47 45.38 1017722
20120914 45.38 46.21 45.25 45.88 671601
20120917 45.73 46.26 45.66 46.15 799358
20120918 46.15 46.58 45.97 46.58 666235
20120919 46.63 46.66 46.09 46.12 510615
20120920 46.09 46.11 45.72 45.85 426407
20120921 46.06 46.30 45.47 45.53 810194
20120924 45.28 45.52 45.14 45.18 445189
20120925 45.25 45.30 44.51 44.52 604524
20120926 44.58 44.63 44.23 44.28 552926
20120927 44.42 45.22 44.38 45.01 659837
20120928 44.80 45.26 44.49 45.14 653336
20121001 45.29 45.68 45.18 45.64 825570
20121002 45.79 46.13 45.65 45.96 697916
20121003 46.08 46.77 46.03 46.64 880780
20121004 46.76 47.46 46.74 47.25 1017722
20121005 47.41 47.93 47.30 47.68 783053
20121008 47.45 47.64 47.07 47.50 587703
20121009 47.46 47.56 47.00 47.26 752714
20121010 47.22 47.42 47.00 47.30 678516
20121011 47.55 47.79 47.35 47.49 702870
20121012 47.56 47.84 47.46 47.73 476148
20121015 47.72 48.28 47.45 48.24 574906
20121016 49.58 49.77 48.75 48.96 1030828
20121017 49.21 49.21 48.84 48.98 483268
20121018 48.92 49.62 48.86 49.48 498748
20121019 49.28 49.47 48.79 48.87 802041
20121022 48.79 49.10 48.58 49.04 1116790
20121023 48.45 48.45 47.85 47.94 1049403
20121024 48.07 48.43 47.38 47.54 1272513
20121025 48.42 49.08 47.30 47.89 2383937
20121026 47.86 48.31 47.65 48.20 1409971
20121031 48.49 48.94 48.11 48.49 1077060
20121101 48.45 48.96 48.25 48.80 866952
20121102 49.16 49.16 48.49 48.53 881503
20121105 48.29 48.54 47.94 48.41 770463
20121106 48.45 49.17 48.44 49.04 745490
20121107 48.72 48.82 47.93 48.42 1076750
20121108 48.45 48.95 48.24 48.42 1284381
20121109 48.25 48.98 48.09 48.81 739608
20121112 48.84 48.92 48.46 48.77 1041457
20121113 48.40 50.25 48.40 49.84 1595724
20121114 49.81 50.06 48.45 48.56 1339385
20121115 48.62 48.64 48.08 48.25 1052705
20121116 48.41 48.81 47.84 48.74 969942
20121119 49.10 49.28 48.63 48.69 918447
20121120 48.76 49.21 48.47 49.11 635469
20121121 49.05 49.37 48.91 49.35 458915
20121123 49.48 49.64 49.31 49.63 301899
20121126 49.45 49.64 49.14 49.59 581176
20121127 49.34 49.64 49.31 49.55 511357
20121128 49.39 49.88 49.06 49.87 556395
20121129 50.10 50.27 49.51 49.64 962766
20121130 49.62 49.93 49.51 49.83 713514
20121203 51.21 53.99 51.21 51.91 2668145
20121204 52.00 52.78 51.87 52.76 1176131
20121205 52.89 52.91 52.01 52.54 1184563
20121206 52.66 52.96 52.28 52.71 1197108
20121207 52.65 53.06 52.46 52.84 1024770
20121210 52.88 52.97 52.57 52.71 800505
20121211 52.86 53.00 52.66 52.68 674748
20121212 52.88 52.91 52.27 52.52 1172224
20121213 52.46 52.58 51.76 51.82 568014
20121214 51.65 52.09 51.39 51.54 723899
20121217 51.75 53.40 51.55 53.39 1556589
20121218 53.28 53.53 52.84 53.42 883075
20121219 53.49 53.49 52.70 52.84 549300
20121220 52.89 53.06 52.71 53.00 690789
20121221 52.31 52.54 51.94 52.18 1072276
20121224 52.05 52.36 51.97 52.32 137376
20121226 52.37 52.51 51.36 51.66 417579
20121227 51.77 52.34 51.58 52.27 552076
20121228 52.02 52.39 51.89 51.89 564107
20121231 51.80 52.64 51.30 52.63 582616
20130102 53.47 53.71 52.88 53.24 936339
20130103 53.24 53.44 52.58 53.00 1094795
20130104 53.00 54.18 52.90 54.03 1320294
20130107 53.68 53.89 53.52 53.86 557629
20130108 53.66 53.96 53.42 53.92 754233
20130109 54.05 54.46 53.85 54.45 545392
20130110 54.60 54.90 54.32 54.57 1362144
20130111 54.75 54.85 54.42 54.64 913409
20130114 54.64 55.14 54.47 55.02 374906
20130115 54.95 55.54 54.67 55.49 446473
20130116 55.23 55.40 54.96 55.08 467244
20130117 55.29 55.67 55.13 55.37 397733
20130118 55.50 57.08 55.26 56.84 1024564
20130122 56.68 56.86 56.25 56.65 1153406
20130123 56.53 56.81 56.25 56.55 576857
20130124 56.39 57.67 56.39 57.43 678244
20130125 57.56 57.56 57.02 57.25 499223
20130128 57.26 57.32 56.92 57.13 340048
20130129 57.01 57.37 56.59 57.34 386834
20130130 57.24 57.35 56.91 57.16 428376
20130131 57.15 57.45 56.80 57.09 399893
20130201 57.61 57.96 57.33 57.65 845235
20130204 57.38 57.80 57.18 57.32 595675
20130205 57.69 58.04 57.57 57.88 561639
20130206 57.64 58.19 57.37 58.08 623849
20130207 57.89 58.10 53.88 54.30 3634510
20130208 54.31 54.91 53.27 54.03 2291903
20130211 53.80 54.02 53.18 53.47 1355872
20130212 53.57 53.63 52.66 52.83 1239266
20130213 52.88 52.99 52.25 52.53 1421064
20130214 52.45 53.02 52.17 52.76 737164
20130215 52.89 53.77 52.70 53.65 1063022
20130219 53.64 54.71 52.00 54.27 1250063
20130220 54.42 54.82 52.76 52.77 1618153
20130221 52.73 53.03 52.38 52.70 1486849
20130222 52.89 53.34 52.66 52.87 780757
20130225 53.08 53.42 51.87 51.87 1136876
20130226 52.02 52.31 51.54 52.07 929268
20130227 52.26 53.13 52.07 53.12 1147732
20130228 53.11 53.83 52.91 53.82 1335163
20130301 53.49 54.80 53.48 54.54 1464214
20130304 54.64 55.13 54.36 54.95 1201094
20130305 55.02 55.67 54.95 55.33 1001679
20130306 55.60 55.81 55.42 55.48 745626
20130307 55.50 55.53 55.01 55.16 695645
20130308 55.42 55.55 54.63 55.48 919230
20130311 55.49 55.63 55.14 55.38 904379
20130312 55.39 55.51 54.79 55.20 1159818
20130313 55.10 55.37 54.08 55.16 1008337
20130314 55.38 55.50 55.05 55.15 936130
20130315 54.95 55.29 54.77 55.10 1412491
20130318 54.69 55.12 54.31 54.84 1000041
20130319 55.03 55.44 54.56 54.90 827359
20130320 55.03 55.88 54.74 55.52 732312
20130321 55.22 55.49 55.09 55.27 467860
20130322 55.46 55.46 54.89 55.08 476566
20130325 55.15 55.26 54.72 54.91 900487
20130326 55.14 55.19 54.95 55.13 540784
20130327 54.85 55.36 54.51 55.29 529108
20130328 55.25 56.32 55.11 56.23 811074
20130401 56.10 56.27 55.01 55.40 426789
20130402 55.64 56.05 55.25 56.00 756176
20130403 55.92 56.03 54.85 54.88 767647
20130404 55.02 55.37 54.68 55.35 612274
20130405 54.72 54.98 54.55 54.95 599267
20130408 54.89 55.67 54.89 55.62 684993
20130409 55.79 56.79 55.78 56.59 570589
20130410 56.71 57.68 56.37 57.45 797452
20130411 57.42 57.97 57.20 57.72 828383
20130412 57.56 57.80 57.31 57.56 726269
20130415 57.30 57.46 56.44 56.47 893932
20130416 56.95 57.25 56.60 57.10 779528
20130417 56.88 57.33 56.51 57.20 872731
20130418 57.30 57.51 56.86 57.37 780757
20130419 57.50 57.59 56.35 57.23 1271764
20130422 57.31 58.20 56.77 57.86 1164120
20130423 57.98 58.69 56.77 58.52 1142201
20130424 58.83 58.88 58.44 58.50 1412901
20130425 58.91 60.53 58.91 60.17 972899
20130426 60.38 60.38 59.79 59.88 565160
20130429 59.90 59.95 59.23 59.48 826539
20130430 59.50 59.89 59.32 59.75 1304641
20130501 59.55 60.25 59.55 59.89 996866
20130502 59.92 60.26 59.58 59.98 933467
20130503 60.45 61.33 60.29 60.67 1002704
20130506 60.58 61.10 60.54 61.10 590868
20130507 61.16 61.75 61.13 61.50 511082
20130508 61.42 61.63 61.20 61.33 613401
20130509 61.43 62.02 61.30 61.88 667274
20130510 61.78 62.40 61.75 62.30 725449
20130513 62.12 62.36 61.80 62.00 477283
20130514 62.00 62.22 61.90 62.17 850711
20130515 62.02 62.25 62.02 62.19 1146708
20130516 62.07 62.22 61.59 61.66 579807
20130517 61.59 61.67 60.87 61.39 1006186
20130520 60.97 60.97 59.77 60.81 746651
20130521 60.96 61.47 60.87 61.19 660105
20130522 61.12 61.41 60.07 60.36 686467
20130523 59.80 60.38 59.41 59.95 606553
20130524 59.68 59.99 59.37 59.97 420494
20130528 60.39 60.84 60.08 60.41 615942
20130529 60.25 60.54 59.57 60.22 1003572
20130530 60.26 60.81 60.12 60.41 448969
20130531 60.23 60.62 59.65 59.67 487447
20130603 59.77 60.09 59.28 60.05 466422
20130604 59.92 59.98 59.48 59.69 687283
20130605 59.92 59.94 58.52 58.58 777200
20130606 58.58 58.78 57.85 58.59 490202
20130607 58.91 59.56 58.67 59.13 532456
20130610 59.31 59.69 58.89 59.13 635538
20130611 58.73 58.97 58.11 58.77 498877
20130612 59.14 59.15 58.46 58.46 354154
20130613 58.49 59.58 58.19 59.51 615534
20130614 59.47 59.72 59.25 59.57 547663
20130617 60.04 60.30 58.97 59.09 834456
20130618 59.09 60.22 58.76 60.06 554399
20130619 60.13 60.26 59.32 59.33 351909
20130620 58.74 59.00 58.07 58.20 700347
20130621 58.69 58.86 57.16 57.27 879874
20130624 56.80 57.19 56.38 56.85 476730
20130625 57.25 57.66 57.07 57.41 448765
20130626 57.58 57.84 57.25 57.47 606144
20130627 57.82 58.11 57.73 58.00 487140
20130628 57.83 58.10 57.70 57.74 789039
20130701 57.76 58.64 57.76 58.21 430394
20130702 58.17 58.38 57.79 58.09 452644
20130703 57.82 58.17 57.55 57.84 205042
20130705 58.18 58.39 57.88 58.34 388855
20130708 58.71 58.72 58.15 58.45 947643
20130709 58.77 58.93 58.45 58.62 743009
20130710 58.60 59.24 58.60 59.18 515105
20130711 59.65 59.96 59.59 59.82 491019
20130712 59.76 59.96 59.49 59.86 518984
20130715 59.91 60.36 59.83 60.16 514289
20130716 60.13 60.44 59.64 59.82 425495
20130717 59.97 60.24 59.68 59.82 228006
20130718 59.86 60.47 59.70 60.36 288835
20130719 60.10 60.37 59.75 60.20 367116
20130722 60.21 60.46 60.07 60.44 436722
20130723 60.39 60.48 59.99 60.25 513166
20130724 60.33 60.58 59.48 59.50 581139
20130725 59.12 60.79 58.80 60.62 969892
20130726 60.42 60.84 60.21 60.54 741274
20130729 60.58 61.76 60.39 61.66 771178
20130730 61.94 62.58 61.83 62.22 879261
20130731 62.41 62.60 61.65 61.95 1110227
20130801 62.39 63.67 62.24 63.20 837824
20130802 63.13 63.90 62.93 63.87 819861
20130805 63.55 64.08 63.53 64.05 688406
20130806 63.85 64.09 63.44 63.84 1057257
20130807 63.69 64.05 63.29 63.44 1155134
20130808 63.81 64.32 63.41 64.11 696163
20130809 64.12 64.29 63.66 63.84 414881
20130812 63.66 64.28 63.66 63.73 524393
20130813 63.83 64.05 63.39 63.78 333027
20130814 63.68 63.78 62.97 62.98 438355
20130815 62.61 62.65 61.39 61.42 628394
20130816 61.25 61.56 61.01 61.06 751276
20130819 60.58 61.43 60.56 60.86 536436
20130820 60.87 61.62 60.87 61.36 271178
20130821 61.56 61.90 60.95 60.99 339993
20130822 60.99 61.68 60.88 61.50 310500
20130823 61.65 61.71 61.10 61.38 418610
20130826 61.34 61.78 61.13 61.43 380573
20130827 60.94 60.94 60.14 60.16 511465
20130828 60.13 60.14 59.31 59.42 471292
20130829 59.19 59.72 59.13 59.37 594658
20130830 59.16 59.22 57.93 58.10 756569
20130903 58.63 59.13 57.77 58.26 719651
20130904 58.24 58.60 57.96 58.44 587946
20130905 58.37 58.74 58.14 58.58 521533
20130906 58.63 58.88 57.91 58.35 484310
20130909 58.48 59.00 58.40 58.72 510244
20130910 59.03 59.10 58.50 58.63 810167
20130911 58.53 58.79 58.47 58.59 937499
20130912 58.62 58.75 58.33 58.41 1092291
20130913 58.34 59.23 58.31 58.95 780063
20130916 59.63 59.93 59.29 59.68 474750
20130917 59.73 60.09 59.60 60.01 451257
20130918 60.08 60.83 59.92 60.54 718227
20130919 60.62 61.36 60.62 61.32 637577
20130920 61.40 61.89 60.46 60.50 1046932
20130923 60.48 60.64 59.78 60.04 304804
20130924 59.43 59.71 59.21 59.29 734093
20130925 59.23 59.39 58.59 58.68 587946
20130926 58.86 59.11 58.48 58.74 510244
20130927 58.64 58.86 58.08 58.81 554790
20130930 58.46 58.97 58.19 58.85 505770
20131001 58.68 59.23 58.60 58.87 487565
20131002 58.57 58.75 57.89 58.38 699921
20131003 58.16 58.28 57.87 57.99 1519546
20131004 57.92 58.69 57.92 58.59 797251
20131007 58.25 58.71 58.24 58.50 812404
20131008 58.49 58.58 58.01 58.18 1103580
20131009 58.16 58.57 58.16 58.43 715176
20131010 58.81 59.81 58.59 59.80 559876
20131011 59.77 60.04 59.50 59.88 428475
20131014 59.49 60.23 59.16 60.13 753823
20131015 59.88 59.92 59.12 59.13 631271
20131016 59.39 59.59 59.06 59.58 874748
20131017 59.43 60.67 59.39 60.59 620287
20131018 60.91 61.20 60.64 61.13 711311
20131021 61.28 61.38 60.61 60.80 1133786
20131022 60.80 61.03 60.52 60.63 1333023
20131023 60.57 60.76 60.16 60.27 1351126
20131024 60.79 63.12 60.51 62.66 1189316
20131025 63.38 64.57 63.10 64.42 1114259
20131028 64.46 65.11 64.42 64.79 894987
20131029 64.88 65.10 63.90 64.00 678766
20131030 63.97 64.20 63.47 63.64 670529
20131031 63.53 64.01 63.17 63.59 560282
20131101 63.62 64.16 63.56 64.09 451053
20131104 64.14 64.16 63.59 64.06 433764
20131105 63.93 64.01 63.24 63.25 399998
20131106 63.64 63.98 63.02 63.24 645510
20131107 63.49 63.81 62.45 62.51 346909
20131108 62.50 63.66 62.40 63.62 532212
20131111 63.48 63.85 63.38 63.57 399795
20131112 63.52 64.06 63.30 63.98 463766
20131113 63.72 64.70 63.58 64.69 601574
20131114 64.81 65.19 64.51 65.10 446782
20131115 65.07 65.58 64.50 65.31 638899
20131118 65.36 65.55 65.07 65.45 363182
20131119 65.38 65.87 65.20 65.68 619474
20131120 65.88 66.23 65.45 65.82 733686
20131121 65.86 66.58 65.67 66.54 509277
20131122 66.43 66.96 66.36 66.93 645821
20131125 67.10 67.37 66.88 67.01 536241
20131126 67.00 67.09 66.62 66.63 504513
20131127 66.70 66.90 66.18 66.55 369996
20131129 66.51 66.81 66.22 66.42 220680
20131202 66.56 66.98 66.13 66.39 434872
20131203 66.21 66.74 65.82 66.13 615410
20131204 65.87 66.43 65.43 66.06 535532
20131205 65.94 66.17 65.58 65.76 321846
20131206 66.37 67.42 66.21 67.39 504918
20131209 67.46 67.61 66.84 67.17 378004
20131210 67.01 67.27 66.41 66.51 365029
20131211 66.46 66.56 65.67 65.77 394832
20131212 65.62 66.08 65.41 65.90 394122
20131213 66.01 66.36 65.66 65.86 352764
20131216 66.15 67.25 65.79 67.11 874509
20131217 66.99 67.17 65.80 66.19 721645
20131218 66.11 66.38 65.13 66.33 1342630
20131219 66.27 66.68 66.11 66.16 510494
20131220 66.64 67.14 66.23 66.78 1087891
20131223 67.20 67.65 67.13 67.40 470250
20131224 67.33 68.11 67.30 68.07 171719
20131226 68.08 68.31 67.79 68.24 256362
20131227 68.25 68.27 67.83 68.17 291030
20131230 68.24 68.70 68.17 68.41 452612
20131231 68.56 68.62 67.85 68.16 452409
20140102 68.02 68.31 67.28 67.53 340903
20140103 67.63 68.20 67.62 67.97 319109
20140106 67.97 68.03 67.27 67.34 288698
20140107 67.95 67.96 67.40 67.80 325293
20140108 67.61 67.95 66.99 67.81 451902
20140109 67.92 68.12 67.26 67.83 317994
20140110 68.03 68.07 67.38 67.87 252814
20140113 67.30 67.79 66.43 66.54 472683
20140114 66.75 67.27 66.07 67.22 445617
20140115 67.37 68.27 67.37 68.18 555096
20140116 67.03 68.25 66.97 68.19 795948
20140117 68.53 70.37 68.19 69.77 1106238
20140121 70.02 70.26 68.56 69.32 852613
20140122 69.55 70.65 69.40 70.49 707859
20140123 69.68 69.78 68.85 69.33 436697
20140124 69.03 69.47 68.61 68.83 849471
20140127 68.79 69.01 68.02 68.08 933810
20140128 68.06 68.40 67.71 67.94 634062
20140129 67.27 67.99 67.18 67.50 440752
20140130 67.89 69.87 67.63 69.78 752866
20140131 68.62 69.88 68.48 69.11 774053
20140203 69.06 69.26 66.88 67.20 804159
20140204 67.40 68.77 66.96 68.42 828285
20140205 68.18 68.50 67.07 67.20 1031732
20140206 67.32 69.37 67.13 69.29 619871
20140207 69.55 70.27 69.30 69.99 698735
20140210 69.84 70.32 69.63 70.20 628487
20140211 70.22 70.63 69.79 70.27 689410
20140212 70.41 70.74 70.09 70.42 667717
20140213 69.97 70.96 69.63 70.86 661432
20140214 68.68 70.44 67.75 68.86 1468936
20140218 68.03 68.98 67.67 68.84 1054337
20140219 68.55 69.69 68.44 69.02 915665
20140220 67.55 69.16 67.55 68.80 846430
20140221 68.26 68.78 67.49 68.20 1321253
20140224 68.35 69.56 68.22 69.13 545026
20140225 69.16 69.38 68.53 68.83 461292
20140226 69.06 69.85 69.06 69.14 816023
20140227 69.12 69.60 69.06 69.32 535026
20140228 69.44 69.60 69.05 69.36 637648
20140303 68.98 69.19 68.45 68.87 351802
20140304 69.47 70.09 69.27 69.97 649869
20140305 69.98 69.99 69.10 69.19 341499
20140306 69.49 69.73 69.07 69.69 357660
20140307 69.93 70.47 69.44 70.06 795822
20140310 70.05 70.54 69.57 70.54 627446
20140311 70.59 71.10 70.12 70.54 668050
20140312 70.03 71.28 70.02 71.24 609669
20140313 71.28 71.93 70.88 70.96 949653
20140314 70.76 71.09 70.22 70.32 580074
20140317 70.57 71.24 70.42 70.83 564318
20140318 70.95 72.12 70.89 72.09 492806
20140319 71.99 72.17 70.42 70.85 465534
20140320 70.79 71.28 70.47 71.28 382912
20140321 71.80 71.87 70.45 70.51 836123
20140324 70.60 70.76 69.47 69.87 563914
20140325 70.13 70.21 69.13 69.36 655121
20140326 69.74 69.90 68.48 68.49 492200
20140327 68.60 68.60 67.80 67.99 548056
20140328 68.16 68.68 67.38 67.51 804913
20140331 68.05 68.14 67.24 67.35 1608310
20140401 67.54 69.15 67.54 69.04 1096313
20140402 69.18 69.49 68.69 68.71 456848
20140403 68.95 68.95 68.13 68.44 565833
20140404 68.69 68.75 67.02 67.03 558762
20140407 66.92 67.22 65.62 66.06 733906
20140408 66.14 66.48 65.97 66.32 663606
20140409 66.49 67.24 66.43 67.24 523107
20140410 67.21 67.45 65.35 65.35 762793
20140411 65.02 65.66 64.15 64.39 746834
20140414 65.02 65.07 64.11 64.77 628557
20140415 64.88 65.56 64.44 65.48 535733
20140416 65.95 66.87 65.67 66.83 599366
20140417 67.66 68.39 67.25 67.93 792590
20140421 67.84 68.14 67.35 67.61 399780
20140422 67.57 68.13 67.26 67.77 330490
20140423 69.18 69.71 68.64 69.36 1022377
20140424 67.43 68.90 66.53 68.39 1673055
20140425 68.38 68.69 67.85 68.20 881778
20140428 68.36 68.92 67.89 68.81 791984
20140429 69.16 69.40 68.67 69.23 559671
20140430 69.21 70.12 68.94 70.11 511896
20140501 70.11 70.11 69.42 69.91 430889
20140502 69.86 70.75 69.74 70.20 496543
20140505 69.79 70.20 69.43 70.12 259685
20140506 69.79 70.19 69.61 70.07 511088
20140507 70.21 70.41 69.64 70.36 464019
20140508 70.27 70.78 69.83 70.16 389881
20140509 70.10 70.52 69.90 70.52 385134
20140512 70.79 71.00 70.61 70.94 376548
20140513 71.03 71.05 70.12 70.38 637850
20140514 70.33 70.55 69.60 70.32 702796
20140515 70.29 70.29 69.27 69.69 398871
20140516 69.63 70.06 69.25 70.03 396850
20140519 69.77 70.19 69.70 69.94 825821
20140520 69.87 69.94 68.58 68.77 674414
20140521 69.02 69.33 68.95 68.95 819024
20140522 69.03 69.40 68.72 69.01 895411
20140523 69.07 69.24 68.95 69.09 479358
20140527 69.27 69.99 69.22 69.91 438094
20140528 69.96 70.45 69.84 69.89 405285
20140529 69.92 70.23 69.51 69.92 583421
20140530 69.74 70.41 69.74 70.34 434974
20140602 70.57 71.15 69.87 70.11 338761
20140603 69.80 70.01 69.23 69.56 461846
20140604 69.48 70.46 69.48 70.31 296894
20140605 70.51 70.75 70.01 70.67 191522
20140606 70.86 71.45 70.60 71.43 263883
20140609 71.40 72.17 71.28 71.96 390088
20140610 72.08 72.16 71.49 71.53 413638
20140611 71.27 71.56 71.17 71.31 242346
20140612 71.18 71.20 70.57 70.80 270123
20140613 70.83 71.32 70.42 71.22 232382
20140616 71.11 71.41 70.58 70.85 328395
20140617 70.64 71.46 70.60 71.12 231577
20140618 71.12 71.13 70.39 71.06 406996
20140619 71.10 72.30 70.96 72.29 477445
20140620 72.37 72.92 71.95 72.78 640485
20140623 72.75 72.78 72.07 72.32 480968
20140624 72.26 72.85 72.03 72.05 733176
20140625 71.75 72.42 71.38 71.54 532295
20140626 71.61 71.93 71.01 71.90 180954
20140627 71.75 72.24 71.50 72.21 859885
20140630 72.19 72.59 71.84 72.08 363015
20140701 72.37 72.53 71.83 71.90 727641
20140702 71.93 72.24 71.62 71.84 425917
20140703 71.99 72.48 71.93 72.24 409411
20140707 72.16 72.40 71.54 72.40 457921
20140708 72.36 72.50 71.97 72.23 472514
20140709 72.30 72.83 72.29 72.67 402568
20140710 71.95 73.19 71.54 72.92 534308
20140711 72.77 72.91 72.34 72.86 472413
20140714 73.24 73.46 73.08 73.14 221412
20140715 73.14 73.45 72.69 73.38 469696
20140716 73.51 73.72 73.09 73.46 286729
20140717 73.11 73.57 73.03 73.18 607877
20140718 73.21 73.24 72.75 72.86 623779
20140721 72.82 72.82 72.16 72.62 354964
20140722 73.17 74.22 72.95 74.08 494655
20140723 74.09 74.15 73.76 73.94 418167
20140724 73.63 76.20 73.36 76.12 652462
20140725 76.00 76.51 75.84 76.29 500291
20140728 76.22 76.59 75.90 76.46 507437
20140729 76.41 76.76 76.11 76.41 642800
20140730 76.70 77.24 76.25 76.70 825364
20140731 76.33 76.48 75.55 75.60 757733
20140801 75.54 75.91 74.72 75.12 553531
20140804 75.28 75.50 74.82 75.41 375495
20140805 75.16 75.49 74.62 74.96 399347
20140806 74.49 74.78 73.77 73.81 931441
20140807 73.98 74.35 73.64 73.94 538535
20140808 73.99 75.17 73.64 75.13 297900
20140811 75.25 75.84 75.14 75.55 274048
20140812 75.55 76.00 75.51 75.69 340975
20140813 75.95 76.43 75.70 76.35 232080
20140814 76.46 76.82 76.32 76.81 288138
20140815 77.01 77.64 76.51 76.76 523942
20140818 77.07 77.69 77.01 77.46 302932
20140819 77.43 77.86 77.42 77.73 263783
20140820 77.89 78.49 77.63 78.32 517051
20140821 78.15 78.41 77.67 78.22 266752
20140822 78.21 78.48 77.88 77.94 279793
20140825 78.20 78.66 77.89 78.53 363460
20140826 78.73 78.88 78.21 78.27 297550
20140827 78.15 78.15 77.52 77.81 273774
20140828 77.65 78.35 77.39 78.20 238963
20140829 78.47 79.12 78.17 78.51 276082
20140902 78.68 79.06 78.01 78.45 538018
20140903 78.66 78.96 78.46 78.62 267655
20140904 78.62 79.07 78.39 78.68 221808
20140905 78.74 79.68 78.58 79.61 362859
20140908 79.44 79.55 78.55 78.56 413520
20140909 78.50 78.50 77.71 77.86 385732
20140910 78.00 78.53 77.90 78.35 379211
20140911 78.12 78.46 78.01 78.17 317614
20140912 78.48 78.52 77.58 77.81 366269
20140915 78.25 78.39 77.57 77.87 437597
20140916 77.88 77.88 77.33 77.68 466590
20140917 77.78 77.93 77.30 77.51 391951
20140918 77.79 77.94 77.40 77.53 344500
20140919 78.02 78.10 76.32 76.52 1123989
20140922 76.36 76.44 75.24 75.63 784405
20140923 75.33 75.64 75.00 75.02 404993
20140924 74.87 75.56 74.66 75.21 551260
20140925 75.06 75.23 73.68 74.01 740565
20140926 74.03 74.39 73.57 74.36 921542
20140929 73.89 74.23 73.56 74.07 574233
20140930 74.20 74.75 74.09 74.50 966887
20141001 74.40 74.54 72.88 73.17 498291
20141002 73.08 73.45 72.73 73.13 467192
20141003 73.48 74.23 73.28 73.80 540024
20141006 73.92 74.29 73.71 73.93 361956
20141007 73.44 73.57 72.39 72.42 497789
20141008 72.70 73.65 72.05 73.58 456859
20141009 73.59 73.71 71.99 72.07 388942
20141010 72.20 72.83 71.40 71.43 445322
20141013 71.58 71.81 70.37 70.48 601019
20141014 70.79 71.57 70.57 70.99 504411
20141015 70.06 70.49 68.82 70.15 658803
20141016 69.16 71.72 68.96 71.52 1091686
20141017 72.18 72.87 71.67 72.65 570120
20141020 72.27 72.77 72.23 72.72 561693
20141021 73.44 74.67 73.10 74.50 747186
20141022 74.33 74.55 73.58 73.62 703145
20141023 73.82 74.31 72.39 72.55 1055871
20141024 72.61 73.72 72.23 73.65 986951
20141027 73.51 74.60 73.26 74.56 602825
20141028 74.97 75.52 74.88 75.52 425860
20141029 75.34 75.73 74.17 74.62 578648
20141030 74.26 75.65 74.10 75.32 621685
20141031 76.38 76.44 75.13 75.50 571424
20141103 75.57 75.98 75.12 75.71 525678
20141104 75.62 75.84 75.22 75.30 377606
20141105 75.51 76.36 75.30 76.19 554270
20141106 76.45 77.30 76.21 77.29 479832
20141107 77.35 77.52 76.86 77.52 493074
20141110 77.42 78.02 77.32 78.01 303469
20141111 78.00 78.40 77.73 77.98 376101
20141112 77.82 78.54 77.63 78.40 394560
20141113 78.40 78.71 77.76 78.08 406498
20141114 78.17 78.34 77.47 77.95 294440
20141117 77.67 78.22 77.40 77.88 348613
20141118 77.74 78.75 77.45 78.51 547147
20141119 78.26 78.63 77.75 78.05 542733
20141120 77.90 78.19 77.43 78.19 407400
20141121 78.84 78.94 78.16 78.53 487100
20141124 78.74 79.77 78.16 79.61 638400
20141125 79.44 79.94 79.22 79.67 575000
20141126 79.93 80.00 79.10 79.35 398100
20141128 79.31 80.00 79.28 79.55 172400
20141201 79.43 80.41 79.08 79.40 701500
20141202 79.43 80.00 79.02 79.99 418200
20141203 80.35 81.56 80.01 81.39 719100
20141204 81.48 82.00 80.77 80.91 516900
20141205 80.82 81.17 80.79 80.94 573500
20141208 81.02 81.43 80.72 80.99 506000
20141209 80.66 81.41 80.16 81.33 450500
20141210 81.24 81.51 80.34 80.61 638800
20141211 80.86 81.89 80.68 81.05 535200
20141212 81.05 81.25 79.61 79.63 705200
20141215 79.96 80.42 79.32 79.86 493400
20141216 79.69 80.81 79.40 79.60 550100
20141217 79.47 79.66 78.34 79.10 1308200
20141218 79.95 81.08 79.68 81.04 725400
20141219 81.32 81.32 80.75 81.06 928000
20141222 81.25 81.89 80.99 81.33 414900
20141223 81.41 82.42 81.35 81.94 408700
20141224 82.07 82.44 81.75 82.15 116000
20141226 82.36 82.63 81.90 81.93 144600
20141229 81.68 82.04 81.49 81.76 228400
20141230 81.54 81.79 81.42 81.56 255400
20141231 81.56 81.82 80.86 80.87 519000