20000103 14.73 14.73 14.02 14.24 1017567
20000104 14.21 14.24 13.95 14.09 671057
20000105 14.09 14.21 14.02 14.02 396856
20000106 14.02 14.21 13.91 14.02 504137
20000107 14.17 15.02 14.17 14.95 865683
20000110 14.87 14.91 14.35 14.76 822433
20000111 14.98 15.02 14.43 14.54 1097310
20000112 14.65 15.09 14.28 14.43 1866862
20000113 14.47 15.13 14.28 14.76 949312
20000114 14.43 15.02 14.32 14.65 861629
20000118 14.73 14.91 14.54 14.69 521032
20000119 14.76 15.09 14.61 14.83 543333
20000120 14.87 14.87 14.21 14.39 522721
20000121 14.57 14.57 14.24 14.32 761612
20000124 14.47 14.65 14.24 14.24 423719
20000125 14.28 14.57 13.98 14.02 1264736
20000126 14.02 14.02 13.61 13.73 1434696
20000127 13.80 13.91 13.61 13.61 735594
20000128 13.65 13.76 13.43 13.47 877003
20000131 13.54 14.69 13.50 14.28 1114035
20000201 14.21 14.24 13.47 13.65 764146
20000202 13.65 13.76 13.50 13.61 856560
20000203 13.61 13.98 13.47 13.68 559214
20000204 13.65 13.80 13.32 13.47 535223
20000207 13.47 13.80 13.32 13.58 484370
20000208 13.54 13.80 13.47 13.47 595200
20000209 13.47 13.58 13.25 13.32 582698
20000210 13.32 13.47 12.76 13.09 884774
20000211 13.09 13.32 12.65 12.80 743197
20000214 12.84 13.25 12.80 13.06 719038
20000215 13.13 13.28 12.91 13.28 613615
20000216 13.25 13.39 13.17 13.21 481836
20000217 13.25 13.28 13.17 13.21 719375
20000218 13.21 13.28 13.13 13.25 983608
20000222 13.32 13.43 13.17 13.43 692006
20000223 13.28 13.39 12.99 13.06 861460
20000224 13.06 13.09 12.73 12.91 1512919
20000225 13.02 13.09 12.69 12.87 759416
20000228 13.02 13.17 12.73 13.06 662609
20000229 13.21 13.43 12.76 13.35 735088
20000301 13.33 13.37 12.73 13.15 763510
20000302 13.18 13.22 12.77 13.07 939409
20000303 12.95 13.22 12.81 13.11 590948
20000306 12.95 13.11 12.58 12.77 950424
20000307 12.62 12.62 12.06 12.17 711274
20000308 12.02 12.55 11.95 12.43 844116
20000309 12.43 12.43 12.32 12.32 693918
20000310 12.28 12.55 12.28 12.40 821920
20000313 12.28 12.88 12.25 12.62 895351
20000314 12.58 12.62 12.13 12.21 1337269
20000315 12.36 13.30 12.32 13.18 971785
20000316 13.33 14.31 13.22 14.01 1241809
20000317 14.45 14.45 13.90 14.23 1430893
20000320 14.23 14.23 13.82 13.97 556569
20000321 14.08 14.12 13.82 14.08 638344
20000322 14.08 14.23 13.85 14.02 795886
20000323 14.08 14.53 13.97 14.18 600127
20000324 14.08 14.12 13.90 13.93 1315573
20000327 13.90 14.23 13.85 14.08 587944
20000328 13.90 14.15 13.85 13.93 563913
20000329 13.85 14.05 13.82 13.93 668718
20000330 13.93 14.23 13.82 14.12 529033
20000331 13.97 14.35 13.93 14.31 570588
20000403 14.31 14.57 14.12 14.49 614813
20000404 14.83 14.87 13.97 14.57 842281
20000405 14.68 14.68 14.42 14.57 596122
20000406 14.72 14.83 14.38 14.68 445923
20000407 14.45 14.87 14.35 14.38 440750
20000410 14.53 14.83 14.35 14.53 389015
20000411 14.61 15.13 14.38 15.05 781534
20000412 14.98 15.28 14.45 14.79 1193746
20000413 14.75 15.09 14.68 14.72 893181
20000414 14.57 14.83 14.23 14.35 1075923
20000417 14.38 14.83 14.35 14.72 971452
20000418 14.72 14.83 14.45 14.83 418387
20000419 14.72 14.98 14.53 14.79 570922
20000420 14.98 15.02 14.79 14.83 536042
20000424 14.98 15.24 14.83 15.13 402366
20000425 15.05 15.77 15.05 15.73 691748
20000426 15.65 15.88 15.54 15.77 833102
20000427 15.84 15.84 15.58 15.62 890344
20000428 15.62 15.84 15.54 15.73 835438
20000501 15.62 15.99 15.58 15.84 465115
20000502 15.84 15.95 15.69 15.73 383841
20000503 15.77 15.81 15.54 15.62 608305
20000504 15.73 15.95 15.51 15.58 557237
20000505 15.65 15.73 15.32 15.32 468119
20000508 15.35 15.73 15.21 15.54 300564
20000509 15.69 15.69 15.13 15.43 352299
20000510 15.28 15.58 14.98 15.24 388180
20000511 15.21 15.47 15.21 15.28 451764
20000512 15.28 15.43 15.02 15.35 674058
20000515 15.24 15.39 15.17 15.24 320257
20000516 15.09 15.73 15.09 15.54 400697
20000517 15.39 15.39 15.02 15.17 393020
20000518 15.13 15.39 14.98 15.05 825759
20000519 14.91 15.09 14.83 15.05 777028
20000522 15.09 15.28 14.98 15.02 489147
20000523 15.02 15.17 14.98 14.98 383674
20000524 15.13 15.47 15.05 15.24 730466
20000525 15.09 15.17 14.83 15.05 628832
20000526 14.91 14.98 14.45 14.57 674726
20000530 14.57 14.87 14.57 14.75 627330
20000531 14.83 14.83 14.31 14.31 1177057
20000601 14.31 14.57 14.31 14.53 854797
20000602 14.61 14.72 14.45 14.53 661041
20000605 14.45 14.75 14.42 14.49 553899
20000606 14.27 14.53 13.97 14.27 1267343
20000607 14.25 14.32 13.98 14.06 612331
20000608 14.02 14.21 13.94 14.02 960891
20000609 13.94 14.09 13.87 13.94 511706
20000612 13.94 14.06 13.83 13.91 496034
20000613 13.79 14.09 13.79 14.02 481188
20000614 14.06 14.36 13.94 14.06 471785
20000615 13.91 14.09 13.75 13.79 610517
20000616 13.79 13.83 13.26 13.41 1058383
20000619 13.34 13.37 13.07 13.11 809623
20000620 13.11 13.15 12.80 12.96 715761
20000621 13.03 13.15 12.77 12.92 638230
20000622 12.88 12.96 12.73 12.80 703884
20000623 12.96 13.00 12.73 12.85 638395
20000626 12.73 13.03 12.54 12.73 582638
20000627 12.66 13.00 12.46 12.85 593031
20000628 12.77 13.03 12.69 12.78 1820167
20000629 12.62 12.80 12.43 12.58 1332216
20000630 12.62 12.85 12.11 12.12 1750389
20000703 12.28 12.88 12.28 12.73 636910
20000705 12.58 12.85 12.58 12.77 1704695
20000706 12.77 12.96 12.43 12.77 633446
20000707 12.96 13.26 12.80 13.00 1724161
20000710 13.03 13.22 12.92 13.11 1090715
20000711 13.07 13.45 13.00 13.30 1448513
20000712 13.07 13.37 13.03 13.22 378253
20000713 13.19 13.30 13.00 13.22 408606
20000714 13.26 13.34 13.15 13.26 326456
20000717 13.03 13.07 12.88 13.00 610846
20000718 12.88 13.07 12.73 12.88 750238
20000719 12.92 12.94 12.66 12.66 479208
20000720 12.62 12.77 12.54 12.62 497849
20000721 12.58 12.69 12.46 12.50 935982
20000724 12.66 12.96 12.66 12.77 519624
20000725 13.00 13.03 12.50 12.58 1160163
20000726 12.50 12.77 12.50 12.62 787024
20000727 12.46 12.66 12.35 12.43 1183917
20000728 12.28 12.43 12.16 12.20 570596
20000731 12.46 12.50 12.12 12.16 1113149
20000801 12.28 12.43 12.16 12.31 715101
20000802 12.43 12.46 12.28 12.43 699595
20000803 12.43 12.58 12.31 12.31 919321
20000804 12.28 12.58 12.24 12.43 895897
20000807 12.54 12.54 12.35 12.46 779435
20000808 12.54 12.80 12.46 12.69 761125
20000809 12.62 12.73 12.58 12.62 476899
20000810 12.69 12.85 12.66 12.73 565647
20000811 12.77 13.22 12.77 13.07 917507
20000814 13.15 13.30 13.03 13.22 946045
20000815 13.19 13.22 12.88 12.96 416359
20000816 12.96 13.00 12.62 12.96 568287
20000817 12.80 13.03 12.77 13.00 332724
20000818 12.88 13.03 12.77 12.85 535295
20000821 12.92 13.03 12.77 12.96 512035
20000822 13.07 13.15 12.73 13.03 1154224
20000823 13.00 13.00 12.58 12.66 716586
20000824 12.69 12.88 12.69 12.73 414049
20000825 12.73 12.80 12.62 12.66 965840
20000828 12.66 12.73 12.58 12.62 739515
20000829 12.58 12.66 12.43 12.50 817376
20000830 12.50 12.58 12.43 12.46 644333
20000831 12.50 12.58 12.43 12.46 687718
20000901 12.46 12.58 12.31 12.35 421967
20000905 12.58 12.73 12.54 12.66 1465009
20000906 12.78 12.94 12.75 12.90 1036304
20000907 13.02 13.05 12.83 12.86 533454
20000908 12.90 12.97 12.59 12.71 579360
20000911 12.78 12.94 12.63 12.86 644800
20000912 12.86 12.97 12.63 12.78 668893
20000913 12.63 12.94 12.56 12.63 674916
20000914 12.56 12.56 12.32 12.40 816704
20000915 12.52 12.56 12.21 12.25 1425040
20000918 12.21 12.21 12.02 12.10 1184766
20000919 12.02 12.05 11.63 11.83 1144557
20000920 11.75 11.83 11.60 11.63 682567
20000921 11.21 11.75 11.21 11.71 1383366
20000922 11.75 11.79 11.52 11.63 788867
20000925 11.63 11.94 11.48 11.55 673614
20000926 11.67 11.98 11.44 11.44 556570
20000927 11.55 11.79 11.52 11.75 369364
20000928 11.75 11.91 11.52 11.75 551849
20000929 11.79 11.94 11.63 11.71 900539
20001002 11.83 11.91 11.63 11.67 1117372
20001003 11.75 12.25 11.67 12.05 896307
20001004 12.10 12.40 12.05 12.05 472571
20001005 12.02 12.32 12.02 12.17 345109
20001006 12.29 12.29 11.94 12.02 682893
20001009 12.13 12.25 12.02 12.10 295133
20001010 12.13 12.21 12.02 12.05 391829
20001011 12.02 12.32 12.02 12.13 964189
20001012 12.10 12.25 11.94 12.05 1033374
20001013 11.98 12.13 11.98 12.02 869284
20001016 12.10 12.13 11.94 12.02 489664
20001017 12.05 12.25 11.79 11.91 461176
20001018 11.79 11.98 11.44 11.75 748984
20001019 11.86 12.29 11.71 12.21 432037
20001020 12.05 12.29 11.98 12.10 508385
20001023 12.21 12.25 11.98 11.98 470455
20001024 12.02 12.17 11.98 12.17 462316
20001025 12.05 12.13 11.98 12.05 437247
20001026 12.02 12.32 12.02 12.17 362527
20001027 12.25 12.29 12.02 12.13 766077
20001030 12.17 12.71 12.05 12.48 991863
20001031 12.59 13.13 12.48 13.09 713497
20001101 13.17 13.17 12.78 12.94 409410
20001102 12.67 13.17 12.67 12.86 857889
20001103 12.83 13.09 12.63 12.83 899400
20001106 12.90 13.17 12.78 12.97 384504
20001107 12.83 13.02 12.78 12.86 447502
20001108 12.78 12.97 12.67 12.83 652614
20001109 12.83 12.86 12.48 12.63 575290
20001110 12.48 12.63 11.86 11.91 1439528
20001113 12.02 12.29 11.94 12.02 769821
20001114 12.13 12.13 11.98 12.05 646754
20001115 12.17 12.25 12.05 12.13 490315
20001116 12.02 12.10 11.86 11.98 633243
20001117 11.83 12.29 11.83 12.10 714473
20001120 12.05 12.25 11.71 11.83 810518
20001121 11.86 11.98 11.75 11.75 618917
20001122 11.67 11.75 11.55 11.60 583267
20001124 11.71 11.91 11.71 11.91 238158
20001127 12.05 12.21 11.98 12.10 529873
20001128 12.05 12.21 11.75 11.75 747356
20001129 11.79 12.05 11.79 11.91 566174
20001130 12.02 12.13 11.67 11.79 664823
20001201 11.83 12.17 11.83 11.98 413317
20001204 12.10 12.59 12.10 12.48 722938
20001205 12.59 12.67 12.25 12.40 867005
20001206 12.49 12.49 12.26 12.38 1078388
20001207 12.38 12.61 12.38 12.49 1240403
20001208 12.46 12.69 12.38 12.61 821476
20001211 12.77 12.80 12.53 12.73 697837
20001212 12.73 13.23 12.73 13.15 1087220
20001213 13.15 13.27 13.08 13.12 712128
20001214 13.08 13.39 13.04 13.08 780531
20001215 13.08 13.23 13.04 13.08 1162045
20001218 13.08 13.70 13.08 13.55 940780
20001219 13.55 14.32 13.51 14.05 1154980
20001220 14.09 14.29 13.78 14.05 940298
20001221 14.09 14.95 14.01 14.83 988790
20001222 15.10 15.61 15.02 15.41 1297566
20001226 15.49 15.64 15.26 15.57 450720
20001227 15.57 16.43 15.41 16.31 553806
20001228 16.19 16.35 15.84 16.27 676000
20001229 16.19 16.47 16.12 16.31 1026845
20010102 16.35 16.82 16.27 16.43 1121421
20010103 16.47 16.97 15.84 16.82 1112269
20010104 16.66 17.09 16.31 16.93 1890230
20010105 16.97 16.97 16.35 16.58 1135391
20010108 16.43 16.58 15.88 16.54 723207
20010109 16.35 16.78 16.23 16.62 562316
20010110 16.47 16.58 15.88 16.43 918942
20010111 16.31 16.70 15.76 16.27 864348
20010112 16.19 16.43 16.00 16.39 404797
20010116 16.39 16.43 16.04 16.27 715339
20010117 16.27 16.47 16.15 16.23 577892
20010118 16.07 16.15 15.84 15.88 994571
20010119 15.96 16.04 15.49 15.96 703778
20010122 15.76 15.92 15.45 15.88 637784
20010123 15.96 15.96 15.41 15.49 707311
20010124 15.41 15.76 15.33 15.64 669256
20010125 15.57 15.84 15.33 15.64 651593
20010126 15.69 15.69 15.33 15.53 770897
20010129 15.38 15.54 15.29 15.41 456019
20010130 15.44 15.57 15.11 15.57 588971
20010131 15.57 15.87 15.51 15.79 905615
20010201 15.95 15.95 15.69 15.75 615625
20010202 15.85 15.91 15.63 15.77 977069
20010205 15.88 16.11 15.84 15.93 641638
20010206 15.93 16.19 15.92 16.11 622530
20010207 16.44 16.44 16.23 16.35 879603
20010208 16.35 16.72 16.29 16.42 1589964
20010209 16.57 16.57 16.27 16.32 563761
20010212 16.32 16.53 16.29 16.46 605028
20010213 16.50 16.73 16.41 16.67 366100
20010214 16.60 16.82 16.49 16.62 597160
20010215 16.55 17.03 16.52 16.91 508846
20010216 16.85 17.06 16.85 17.00 531968
20010220 16.85 17.52 16.85 17.48 996176
20010221 17.35 17.72 17.35 17.50 731236
20010222 17.50 17.50 16.85 17.11 574198
20010223 17.24 17.39 16.60 16.80 684349
20010226 16.88 17.21 16.85 17.10 559426
20010227 17.10 17.26 16.91 16.93 724171
20010228 17.00 17.10 16.72 16.79 614823
20010301 16.63 16.88 16.50 16.73 594591
20010302 16.63 17.29 16.63 16.82 1134267
20010305 16.94 17.16 16.72 17.02 1023152
20010306 17.18 17.21 16.93 17.04 735892
20010307 17.12 17.21 16.99 17.10 587762
20010308 17.24 17.28 16.99 17.18 655452
20010309 17.34 17.37 16.87 16.95 504181
20010312 16.99 17.15 16.75 16.76 671659
20010313 16.76 16.76 16.46 16.67 446502
20010314 16.68 16.73 16.05 16.14 505612
20010315 16.24 16.42 16.11 16.36 351958
20010316 16.02 16.33 15.90 15.91 769381
20010319 16.05 16.34 15.99 16.17 384850
20010320 16.17 16.68 16.14 16.14 534849
20010321 16.14 16.15 15.61 15.62 367848
20010322 15.23 16.36 15.05 15.48 860906
20010323 15.61 15.61 15.22 15.27 965620
20010326 15.73 16.04 15.67 15.98 430771
20010327 16.11 16.19 15.82 16.09 696288
20010328 16.09 16.30 15.86 16.21 700420
20010329 16.21 16.30 15.95 16.03 553440
20010330 16.04 16.52 15.83 16.31 565039
20010402 16.58 16.83 16.30 16.43 601586
20010403 16.55 16.58 15.91 15.98 450315
20010404 16.11 16.60 16.11 16.44 458896
20010405 16.61 17.02 16.49 17.00 629393
20010406 17.00 17.00 16.68 16.83 553599
20010409 16.93 17.21 16.93 17.03 309214
20010410 17.19 17.56 16.99 17.38 387710
20010411 17.37 17.37 16.87 16.97 349892
20010412 16.87 17.32 16.83 17.16 366735
20010416 17.02 17.38 17.02 17.38 314140
20010417 17.22 17.50 17.14 17.36 569965
20010418 17.21 18.09 17.17 17.94 748248
20010419 17.94 17.94 17.39 17.62 607624
20010420 17.50 17.62 17.31 17.50 311757
20010423 17.59 17.59 17.36 17.46 395019
20010424 17.59 17.59 16.99 17.10 1009475
20010425 17.12 17.15 16.93 16.97 942738
20010426 16.93 17.12 16.93 17.01 744752
20010427 17.17 17.21 16.96 16.99 455559
20010430 16.99 17.21 16.83 16.99 671818
20010501 17.12 17.18 16.96 16.99 889667
20010502 16.96 17.06 16.93 17.00 602857
20010503 16.96 16.99 16.77 16.83 1174411
20010504 16.79 16.90 16.74 16.83 481141
20010507 16.87 17.12 16.87 17.00 391682
20010508 17.16 17.18 16.90 17.14 448726
20010509 17.12 17.12 16.96 16.98 259797
20010510 16.98 17.13 16.93 17.06 298409
20010511 16.99 17.12 16.96 17.00 266312
20010514 16.99 17.07 16.99 17.06 300316
20010515 17.06 17.29 17.06 17.19 278547
20010516 17.43 17.85 17.24 17.82 640198
20010517 17.81 18.00 17.72 17.78 479076
20010518 17.84 17.84 17.68 17.78 578863
20010521 17.72 17.74 17.31 17.67 690091
20010522 17.67 17.78 17.64 17.64 277276
20010523 17.62 17.72 17.59 17.62 526427
20010524 17.62 17.78 17.61 17.72 326534
20010525 17.81 17.94 17.63 17.71 342424
20010529 17.65 17.94 17.62 17.80 381195
20010530 17.84 17.94 17.75 17.81 436968
20010531 17.84 18.16 17.79 17.98 464139
20010601 18.05 18.07 17.81 17.91 392794
20010604 18.03 18.09 17.84 18.03 385167
20010605 18.03 18.48 18.03 18.40 528811
20010606 18.39 18.58 18.22 18.42 611929
20010607 18.42 18.65 18.32 18.51 458829
20010608 18.43 18.51 18.32 18.47 295186
20010611 18.47 18.47 18.31 18.38 303998
20010612 18.42 18.42 18.02 18.37 406589
20010613 18.30 18.37 18.24 18.34 296445
20010614 18.34 18.37 18.13 18.32 482274
20010615 18.32 18.42 18.24 18.33 690918
20010618 18.33 18.83 18.30 18.54 428460
20010619 18.59 18.66 18.42 18.56 406904
20010620 18.37 18.79 18.35 18.73 478655
20010621 18.78 19.06 18.72 19.05 427831
20010622 19.05 19.22 18.91 19.00 390225
20010625 18.94 19.07 18.83 19.00 343335
20010626 18.97 19.26 18.75 19.10 697527
20010627 19.07 19.48 19.03 19.22 621999
20010628 19.23 19.99 19.23 19.90 879264
20010629 19.90 20.02 19.77 20.02 571648
20010702 19.92 20.40 19.83 20.20 876589
20010703 20.24 20.50 20.15 20.34 520352
20010705 20.34 20.75 20.30 20.57 930717
20010706 20.54 20.64 20.39 20.41 570546
20010709 20.41 20.71 20.24 20.43 942990
20010710 20.42 20.56 20.17 20.27 1055809
20010711 20.27 21.23 20.17 21.07 1286955
20010712 21.07 21.96 21.00 21.68 1039603
20010713 21.42 21.68 20.94 21.54 509180
20010716 21.59 21.60 21.32 21.50 556070
20010717 21.26 21.91 21.23 21.79 793981
20010718 21.83 21.89 21.35 21.60 582819
20010719 21.60 21.60 21.10 21.47 623573
20010720 21.51 21.51 21.08 21.33 447972
20010723 21.18 21.21 20.62 20.83 593047
20010724 20.51 20.88 20.45 20.57 400924
20010725 20.45 20.85 20.06 20.78 903181
20010726 20.62 21.23 20.32 21.07 892639
20010727 21.07 21.11 20.69 20.74 356867
20010730 20.72 20.83 20.60 20.82 436013
20010731 20.77 21.04 20.59 20.92 319732
20010801 20.94 21.19 20.86 21.17 434754
20010802 21.30 21.35 20.73 20.91 246565
20010803 20.91 21.10 20.78 21.09 307774
20010806 21.15 21.16 20.97 21.04 293613
20010807 20.97 21.07 20.88 21.03 180479
20010808 21.03 21.16 20.94 20.99 682421
20010809 20.99 21.04 20.46 20.88 459301
20010810 20.97 21.13 20.85 21.13 252859
20010813 21.23 21.23 20.73 20.88 404543
20010814 20.91 21.03 20.74 20.98 252230
20010815 21.10 21.10 20.70 20.78 224222
20010816 20.69 21.12 20.53 21.11 297546
20010817 21.04 21.04 20.21 20.26 554339
20010820 20.18 20.24 19.80 20.20 567557
20010821 19.89 20.37 19.89 20.25 396676
20010822 20.11 20.31 19.86 20.07 349471
20010823 20.18 20.34 19.88 20.34 344594
20010824 20.34 20.34 19.94 20.11 343020
20010827 20.24 20.31 19.85 19.87 387392
20010828 20.02 20.02 19.70 19.70 442464
20010829 19.77 19.80 19.43 19.45 518464
20010830 19.45 19.85 19.32 19.58 472833
20010831 19.61 19.69 19.45 19.55 492501
20010904 19.70 20.32 19.57 20.04 419334
20010905 19.98 20.11 19.75 20.05 375784
20010906 19.95 20.11 19.70 19.95 362374
20010907 20.20 20.21 19.64 19.75 685298
20010910 19.82 19.82 19.40 19.59 530307
20010917 19.46 19.46 17.95 18.57 1045957
20010918 18.53 18.74 18.08 18.17 626982
20010919 18.41 18.78 17.27 17.63 661598
20010920 17.70 18.12 17.62 18.01 917006
20010921 17.64 18.41 17.64 17.99 949906
20010924 18.44 19.09 18.44 18.98 551825
20010925 19.30 20.20 19.18 19.43 1274390
20010926 19.47 19.72 19.19 19.72 600942
20010927 19.78 19.88 19.59 19.87 714145
20010928 19.88 20.63 19.88 20.43 863679
20011001 20.43 21.26 20.43 21.10 876932
20011002 21.29 21.65 21.09 21.55 790237
20011003 21.16 21.73 21.16 21.63 931351
20011004 21.64 21.73 21.37 21.56 1143100
20011005 21.63 21.93 21.48 21.90 676411
20011008 21.81 22.06 21.66 21.83 494756
20011009 21.36 21.79 21.36 21.45 511908
20011010 21.46 21.82 21.46 21.77 1068722
20011011 22.09 22.45 21.87 22.20 1221531
20011012 22.22 22.29 21.51 22.13 549954
20011015 21.97 22.43 21.77 22.43 522511
20011016 22.41 22.58 22.25 22.54 368299
20011017 22.54 22.60 21.52 21.72 906714
20011018 21.72 21.87 21.39 21.82 872411
20011019 21.81 21.91 21.49 21.74 264608
20011022 21.64 22.09 21.42 22.06 460452
20011023 21.97 22.27 21.70 21.84 436127
20011024 21.84 21.87 21.42 21.69 348029
20011025 21.23 21.68 21.07 21.67 480255
20011026 21.64 22.15 21.61 22.04 457022
20011029 22.16 22.16 21.34 21.36 572096
20011030 21.29 21.39 20.97 21.08 441585
20011031 21.24 21.30 20.79 20.84 555255
20011101 21.16 21.29 20.97 21.22 712586
20011102 21.26 21.86 21.20 21.83 289244
20011105 21.89 22.45 21.83 21.97 550889
20011106 22.00 22.31 21.81 22.02 601722
20011107 22.06 22.23 21.84 22.13 474018
20011108 22.19 22.51 21.93 21.98 365181
20011109 21.87 22.06 21.76 21.90 379058
20011112 21.74 21.74 21.40 21.49 383424
20011113 21.87 21.90 21.48 21.71 581451
20011114 21.74 22.07 21.74 21.90 512376
20011115 21.93 22.35 21.91 22.27 596576
20011116 22.27 22.28 21.48 21.57 612325
20011119 21.61 22.01 21.61 22.01 576773
20011120 22.00 22.00 21.68 21.76 293454
20011121 21.78 21.81 21.30 21.45 239971
20011123 21.45 21.74 21.38 21.61 290024
20011126 21.63 22.06 21.60 22.06 698396
20011127 22.00 22.05 21.62 21.77 463882
20011128 21.78 21.95 21.70 21.79 470899
20011129 21.79 22.44 21.45 21.68 501149
20011130 21.68 22.02 21.57 21.61 475577
20011203 21.74 21.74 21.16 21.58 367052
20011204 21.64 21.74 21.42 21.64 441897
20011205 21.99 22.68 21.86 22.61 1167770
20011206 22.70 23.87 22.70 23.30 1393192
20011207 23.48 23.76 23.25 23.40 696519
20011210 23.40 23.41 22.84 22.84 670699
20011211 22.99 23.07 22.70 22.84 331329
20011212 22.96 23.17 22.55 22.86 623697
20011213 22.80 23.07 22.71 22.81 472798
20011214 22.96 23.00 22.64 22.99 506657
20011217 23.11 23.58 23.09 23.48 422704
20011218 23.67 23.83 23.58 23.72 408944
20011219 23.70 23.70 23.28 23.48 413891
20011220 23.54 23.61 23.16 23.58 407552
20011221 23.58 23.72 23.03 23.70 780626
20011224 23.74 23.93 23.73 23.91 242583
20011226 23.93 24.39 23.93 24.22 574222
20011227 24.03 24.54 23.65 23.90 580716
20011228 23.87 24.03 23.54 23.72 384670
20011231 23.74 23.93 23.68 23.74 422859
20020102 23.61 23.61 22.90 23.34 766093
20020103 23.38 23.48 23.12 23.22 1126799
20020104 23.25 23.41 22.96 23.03 933536
20020107 23.06 23.22 22.67 23.17 863807
20020108 23.12 23.35 23.06 23.28 429352
20020109 23.28 23.48 23.25 23.41 640086
20020110 23.35 23.36 22.25 22.67 767021
20020111 22.93 23.22 22.61 22.97 570821
20020114 22.99 23.19 22.53 22.54 569893
20020115 22.38 22.94 22.31 22.50 340761
20020116 22.51 22.80 21.99 22.15 480064
20020117 22.12 22.38 22.12 22.33 288348
20020118 22.33 22.39 22.09 22.19 482074
20020122 22.31 22.69 22.26 22.51 442030
20020123 22.54 22.57 21.94 22.43 389617
20020124 22.44 22.52 22.15 22.35 394565
20020125 22.31 22.50 22.12 22.47 469396
20020128 22.60 22.95 22.59 22.90 474189
20020129 22.99 23.05 22.48 22.72 513151
20020130 22.57 23.09 22.33 22.72 605608
20020131 22.80 23.10 22.51 22.97 970642
20020201 23.12 23.32 22.79 22.81 866435
20020204 22.83 23.23 22.63 22.68 417447
20020205 22.68 22.73 22.15 22.33 532168
20020206 22.35 22.46 22.12 22.20 1530022
20020207 22.22 22.22 21.60 21.94 685696
20020208 21.99 22.31 21.84 22.28 661267
20020211 22.30 22.48 22.20 22.35 647043
20020212 22.31 22.44 22.09 22.19 594476
20020213 22.31 22.38 22.14 22.35 689716
20020214 22.41 22.44 22.18 22.28 476972
20020215 22.35 22.44 22.15 22.37 504338
20020219 22.46 22.46 22.06 22.07 321125
20020220 22.09 22.46 21.94 22.39 381269
20020221 22.46 22.90 22.41 22.61 490269
20020222 22.51 23.09 22.44 22.83 476354
20020225 22.90 23.53 22.90 23.43 574686
20020226 23.54 23.92 23.54 23.75 797324
20020227 23.83 23.90 23.61 23.72 614266
20020228 23.72 23.83 23.51 23.63 317105
20020301 23.69 23.85 23.52 23.75 550103
20020304 23.74 24.25 23.72 24.18 827010
20020305 24.18 24.25 23.87 24.16 501401
20020306 24.12 24.52 24.09 24.31 537394
20020307 24.12 24.26 23.81 24.23 514076
20020308 24.31 24.44 24.12 24.18 392575
20020311 24.05 24.35 23.84 24.16 216921
20020312 23.79 24.32 23.79 24.29 418808
20020313 24.29 24.31 24.10 24.12 754776
20020314 24.02 24.25 23.93 24.18 426172
20020315 24.25 24.42 24.16 24.33 585872
20020318 24.12 24.51 24.12 24.45 509934
20020319 24.59 24.97 24.42 24.82 636343
20020320 24.77 24.77 24.31 24.52 689116
20020321 24.51 24.51 23.90 24.05 612565
20020322 24.02 24.23 23.63 23.92 393803
20020325 23.86 23.96 23.24 23.26 416967
20020326 23.27 23.85 23.21 23.34 560252
20020327 23.79 24.16 23.70 24.11 535860
20020328 24.05 24.17 23.87 23.97 326302
20020401 23.86 24.05 23.49 23.88 330905
20020402 23.73 23.92 23.66 23.74 451024
20020403 23.81 23.82 23.28 23.47 337194
20020404 23.53 24.00 23.53 23.99 267546
20020405 24.05 24.25 23.99 24.09 296541
20020408 24.05 24.28 23.87 24.14 245302
20020409 24.14 24.59 24.05 24.57 267700
20020410 24.51 25.29 24.50 24.64 727008
20020411 24.54 24.76 24.21 24.33 371251
20020412 24.37 24.37 23.60 23.99 530951
20020415 23.99 23.99 23.69 23.79 323081
20020416 23.83 23.99 23.44 23.98 709980
20020417 23.96 23.98 23.34 23.52 458388
20020418 23.47 23.52 23.01 23.39 403774
20020419 23.37 23.46 23.28 23.32 462684
20020422 23.37 23.45 22.91 23.02 452405
20020423 23.01 23.30 22.83 22.83 591548
20020424 22.91 23.17 22.68 22.78 345939
20020425 22.78 22.80 22.43 22.79 331058
20020426 22.81 23.01 22.65 22.65 345172
20020429 22.72 22.79 22.08 22.29 591394
20020430 22.35 22.70 22.22 22.50 475263
20020501 22.59 22.63 21.84 22.27 684054
20020502 22.21 22.68 22.20 22.65 927822
20020503 22.72 22.81 22.64 22.76 437218
20020506 22.68 22.78 22.50 22.53 669633
20020507 22.70 22.78 22.57 22.72 1138146
20020508 22.80 23.11 22.66 23.02 434610
20020509 22.85 23.10 22.70 22.80 335814
20020510 22.88 22.95 22.53 22.63 455934
20020513 22.75 22.80 22.42 22.49 404234
20020514 22.65 23.01 22.50 23.01 299762
20020515 23.08 23.60 23.04 23.51 559178
20020516 23.66 23.78 23.48 23.64 332285
20020517 23.69 23.92 23.66 23.79 369871
20020520 23.79 23.88 23.45 23.61 245302
20020521 23.62 23.99 23.14 23.34 808776
20020522 23.21 23.83 23.15 23.70 274143
20020523 23.63 23.92 23.30 23.91 307433
20020524 23.91 23.96 23.53 23.63 425098
20020528 23.63 23.71 23.30 23.66 426019
20020529 23.66 23.76 23.56 23.67 527116
20020530 23.53 23.67 23.24 23.48 600139
20020531 23.49 23.91 23.47 23.83 387053
20020603 23.69 23.80 23.36 23.48 582190
20020604 23.47 23.53 23.01 23.30 798804
20020605 23.33 23.86 23.17 23.68 693263
20020606 23.68 23.92 23.43 23.77 648983
20020607 23.77 23.88 23.56 23.81 701784
20020610 23.79 23.87 23.53 23.75 495905
20020611 24.09 24.28 23.55 23.66 517361
20020612 23.56 23.99 23.53 23.76 1193125
20020613 23.66 23.86 23.57 23.67 525730
20020614 23.59 23.66 22.75 23.07 678199
20020617 23.00 23.83 22.96 23.79 569401
20020618 23.79 23.99 23.72 23.86 529382
20020619 23.86 24.11 23.68 23.74 548098
20020620 23.74 23.81 23.47 23.64 667091
20020621 23.40 23.64 23.36 23.59 967312
20020624 23.66 23.72 22.69 23.30 806778
20020625 23.36 23.59 23.21 23.33 658722
20020626 23.17 23.22 22.76 23.17 997593
20020627 23.22 23.38 23.13 23.30 791714
20020628 23.14 23.26 22.92 22.92 855167
20020701 22.87 22.94 21.98 22.10 1394439
20020702 22.21 22.22 21.46 21.69 841320
20020703 21.68 21.88 20.73 21.29 784106
20020705 21.23 22.05 21.23 22.04 386499
20020708 21.87 22.02 21.22 21.29 976290
20020709 21.12 21.36 20.70 20.70 700111
20020710 20.80 20.83 20.14 20.18 755955
20020711 20.01 20.18 19.05 19.98 1533670
20020712 19.91 20.06 19.58 19.72 756564
20020715 19.72 20.18 19.56 20.17 1130433
20020716 20.21 20.35 19.63 19.89 1110043
20020717 20.00 20.55 19.72 19.89 711371
20020718 20.04 20.31 19.72 19.75 604399
20020719 19.72 19.75 18.93 18.97 1041569
20020722 19.05 19.33 18.13 18.42 1014027
20020723 18.29 18.73 18.01 18.16 741804
20020724 18.01 18.89 17.81 18.72 1348942
20020725 18.73 19.21 18.20 19.18 1312270
20020726 19.12 19.19 18.76 19.16 551293
20020729 19.72 20.31 19.62 20.25 643505
20020730 20.11 20.25 19.52 19.85 782432
20020731 19.91 20.22 19.46 20.18 708175
20020801 20.15 20.53 19.84 20.31 815147
20020802 20.24 20.28 19.26 19.53 719892
20020805 19.58 19.81 19.12 19.18 1037612
20020806 19.06 20.12 19.06 19.78 1159496
20020807 19.95 20.23 19.31 20.20 462125
20020808 20.47 20.66 19.72 20.59 577466
20020809 20.59 20.93 20.31 20.89 487841
20020812 20.75 20.86 20.27 20.67 352870
20020813 20.67 20.67 20.10 20.11 549011
20020814 19.98 20.71 19.80 20.68 857449
20020815 20.62 21.17 20.41 20.94 660091
20020816 21.00 21.00 20.49 20.75 509752
20020819 20.64 21.16 20.60 21.06 457408
20020820 21.02 21.03 20.58 20.85 340849
20020821 20.83 21.08 20.60 21.06 460603
20020822 21.06 21.43 20.91 21.32 609268
20020823 21.32 21.35 20.96 21.08 334915
20020826 21.03 21.10 20.59 21.02 786388
20020827 21.00 21.52 21.00 21.46 830364
20020828 21.46 21.94 21.39 21.78 934140
20020829 21.69 22.00 21.39 21.88 915272
20020830 21.72 22.05 21.65 21.85 487688
20020903 21.75 21.75 21.00 21.19 747890
20020904 21.22 21.33 20.76 21.27 853056
20020905 21.27 21.28 20.82 21.23 552519
20020906 21.52 21.62 21.08 21.42 624449
20020909 21.42 21.60 21.19 21.56 522963
20020910 21.56 21.71 21.29 21.61 245497
20020911 21.68 21.88 21.45 21.53 424643
20020912 21.46 21.55 21.23 21.43 581924
20020913 21.35 21.42 20.99 21.35 387547
20020916 21.22 21.35 21.02 21.29 401420
20020917 21.45 21.64 20.56 20.76 334467
20020918 20.60 20.78 20.06 20.70 511050
20020919 20.59 20.70 20.19 20.23 421627
20020920 20.29 20.66 20.23 20.57 806912
20020923 20.33 20.33 19.90 20.11 427207
20020924 19.94 20.05 19.59 19.89 713569
20020925 20.13 20.69 19.87 20.57 613742
20020926 20.56 21.19 20.26 21.19 543622
20020927 21.19 21.37 20.47 20.50 453747
20020930 20.42 20.49 19.76 20.32 474406
20021001 20.32 21.18 19.99 21.03 512859
20021002 21.09 21.10 20.56 20.56 750665
20021003 20.72 20.82 20.46 20.63 547392
20021004 20.63 20.86 19.77 20.19 391769
20021007 19.89 19.93 19.28 19.61 856977
20021008 19.96 20.46 19.53 20.37 926645
20021009 20.20 20.20 19.50 19.63 717490
20021010 19.60 20.29 19.32 20.15 481644
20021011 20.31 21.23 20.19 21.00 647822
20021014 21.00 21.23 20.23 20.40 618115
20021015 20.56 21.15 20.48 21.15 737998
20021016 21.22 21.45 20.70 20.88 436858
20021017 20.89 21.42 20.74 20.92 898295
20021018 21.02 21.29 20.67 20.82 498986
20021021 20.69 20.82 20.41 20.75 654306
20021022 20.74 20.74 20.06 20.15 736038
20021023 20.17 20.39 19.76 20.22 785952
20021024 20.29 20.29 19.75 19.85 456160
20021025 19.85 20.15 19.73 20.09 437612
20021028 20.09 20.15 19.60 19.66 526129
20021029 19.57 19.85 19.24 19.62 526431
20021030 19.70 19.94 19.52 19.79 534423
20021031 19.79 19.96 19.48 19.59 728347
20021101 19.42 19.76 19.16 19.69 883819
20021104 19.76 20.10 19.56 19.63 575591
20021105 19.56 19.76 19.53 19.73 697736
20021106 19.83 20.09 19.64 19.98 539701
20021107 19.98 19.98 19.50 19.60 547241
20021108 19.70 20.03 19.57 19.70 541209
20021111 19.96 19.96 19.50 19.55 640584
20021112 19.56 19.87 19.46 19.73 594440
20021113 19.60 19.95 19.32 19.68 502002
20021114 19.96 20.35 19.84 19.93 713419
20021115 19.91 20.10 19.79 20.01 826214
20021118 20.06 20.29 19.99 20.12 581773
20021119 20.06 20.56 20.01 20.25 518288
20021120 20.16 20.60 20.14 20.58 763181
20021121 20.58 21.05 20.47 21.02 620076
20021122 20.96 21.04 20.82 20.88 597154
20021125 21.02 21.25 20.86 21.12 648576
20021126 20.82 20.86 20.60 20.62 848532
20021127 20.62 21.09 20.42 20.98 931320
20021129 20.92 21.20 20.82 21.08 228004
20021202 21.20 21.35 20.81 21.22 828326
20021203 21.05 21.11 20.56 20.63 577400
20021204 20.52 20.56 20.28 20.38 653137
20021205 20.38 20.42 19.91 20.12 488658
20021206 20.08 20.18 20.01 20.14 725293
20021209 20.05 20.07 19.68 19.75 997334
20021210 19.75 20.03 19.62 20.03 933095
20021211 20.07 20.35 19.88 20.27 680326
20021212 20.27 20.54 20.09 20.45 603689
20021213 20.42 20.54 20.16 20.25 583670
20021216 20.18 20.82 20.18 20.81 584716
20021217 20.81 20.88 20.68 20.82 732464
20021218 20.75 20.82 20.45 20.68 657021
20021219 20.55 20.92 20.43 20.48 786095
20021220 20.45 20.86 20.45 20.77 647460
20021223 20.85 20.91 20.67 20.91 407688
20021224 20.91 20.91 20.68 20.76 227821
20021226 20.58 21.20 20.58 20.76 345093
20021227 20.68 20.78 20.54 20.60 370191
20021230 20.48 20.65 20.36 20.54 523914
20021231 20.48 20.76 20.42 20.62 549758
20030102 20.71 21.23 20.63 21.16 584118
20030103 21.09 21.19 20.94 21.09 424868
20030106 21.25 21.51 21.15 21.34 613698
20030107 21.34 21.34 20.92 21.05 637302
20030108 21.07 21.07 20.70 20.78 639991
20030109 20.78 21.27 20.78 21.27 505539
20030110 21.12 21.29 20.94 21.07 548713
20030113 21.12 21.25 20.95 21.09 610710
20030114 21.09 21.22 20.92 21.11 714238
20030115 21.11 21.11 20.68 20.70 550505
20030116 20.70 20.88 20.63 20.63 1077258
20030117 20.63 20.75 20.42 20.65 914272
20030121 20.58 20.64 20.34 20.40 1111468
20030122 20.40 20.40 20.01 20.11 912480
20030123 20.11 20.58 20.08 20.44 899184
20030124 20.44 20.44 20.03 20.24 857056
20030127 20.15 20.30 19.83 19.87 667030
20030128 19.87 20.01 19.72 19.93 1037221
20030129 19.88 20.10 19.58 20.01 1074419
20030130 20.15 20.25 19.55 19.61 487462
20030131 19.62 19.95 19.62 19.75 796552
20030203 19.78 20.01 19.75 19.89 856607
20030204 19.75 19.77 19.49 19.67 881556
20030205 19.71 19.77 19.50 19.53 760250
20030206 19.55 19.61 19.41 19.51 662399
20030207 19.68 19.79 19.24 19.28 563353
20030210 19.28 19.45 19.15 19.41 688692
20030211 19.41 19.60 19.35 19.39 812686
20030212 19.39 19.50 19.10 19.10 652539
20030213 19.10 19.10 18.63 18.86 671512
20030214 18.92 19.46 18.92 19.24 818363
20030218 19.58 19.75 19.40 19.55 812537
20030219 19.61 19.61 19.32 19.37 515548
20030220 19.39 19.48 19.04 19.19 779522
20030221 19.21 19.38 18.98 19.23 715284
20030224 19.28 19.32 19.08 19.11 588301
20030225 19.01 19.26 18.85 19.21 845702
20030226 19.31 19.35 18.96 19.00 930556
20030227 19.11 19.48 19.04 19.36 597265
20030228 19.41 19.61 19.22 19.28 595920
20030303 19.41 19.71 19.41 19.41 1042001
20030304 19.41 19.42 18.98 19.08 864376
20030305 18.98 19.22 18.93 19.05 622573
20030306 18.88 18.97 18.70 18.78 469259
20030307 18.63 19.24 18.45 19.07 613555
20030310 18.94 18.94 18.61 18.65 501045
20030311 18.65 18.92 18.45 18.55 596849
20030312 18.49 18.74 18.40 18.74 810188
20030313 18.87 19.28 18.70 19.28 627452
20030314 19.32 19.71 19.19 19.31 1278116
20030317 19.31 19.85 18.94 19.85 855872
20030318 20.22 20.22 19.85 20.00 937335
20030319 20.17 20.22 19.89 20.13 773079
20030320 20.19 20.37 19.91 20.36 1003865
20030321 20.49 20.97 20.45 20.97 831774
20030324 20.97 20.97 20.31 20.41 758443
20030325 20.58 20.78 20.31 20.77 538006
20030326 20.77 20.80 20.57 20.64 687034
20030327 20.56 20.72 20.36 20.59 426088
20030328 20.49 20.53 20.24 20.42 539928
20030331 20.29 20.92 20.22 20.64 1121105
20030401 20.70 20.83 20.48 20.77 1072612
20030402 21.17 21.63 21.13 21.49 676980
20030403 21.54 21.56 21.22 21.39 725030
20030404 21.39 21.75 21.27 21.54 647116
20030407 21.91 22.15 21.76 21.81 722369
20030408 21.81 21.81 21.51 21.69 496314
20030409 21.77 21.88 21.46 21.46 473694
20030410 21.47 21.51 21.27 21.40 592265
20030411 21.41 21.41 21.10 21.21 589308
20030414 21.21 21.60 21.20 21.60 602467
20030415 21.60 21.64 21.24 21.60 536676
20030416 21.64 21.64 21.22 21.28 712759
20030417 21.19 21.39 21.04 21.20 910575
20030421 21.24 21.28 21.05 21.13 540520
20030422 20.97 21.58 20.73 21.46 734788
20030423 21.64 21.68 21.35 21.60 721629
20030424 21.31 21.48 21.24 21.34 695461
20030425 21.34 21.39 21.04 21.15 493209
20030428 21.15 21.71 21.07 21.64 540372
20030429 21.68 21.70 21.35 21.65 498384
20030430 21.51 21.71 21.25 21.62 772636
20030501 21.54 21.54 20.97 21.40 540224
20030502 21.40 22.01 21.25 21.98 844932
20030505 21.95 22.12 21.66 21.89 591378
20030506 21.78 22.11 21.76 22.08 605867
20030507 22.08 22.35 21.87 22.32 861934
20030508 22.19 22.32 21.90 22.10 533275
20030509 22.10 22.37 21.88 22.33 396815
20030512 22.35 22.66 22.12 22.54 493062
20030513 22.39 22.60 22.39 22.51 515534
20030514 22.46 22.50 22.12 22.28 429341
20030515 22.45 22.71 22.25 22.71 681268
20030516 22.71 22.77 22.27 22.77 1167676
20030519 22.66 22.66 22.28 22.28 761547
20030520 22.29 22.34 21.98 22.25 691321
20030521 22.25 22.26 22.04 22.13 628044
20030522 22.19 22.35 22.06 22.24 459649
20030523 22.24 22.28 22.10 22.25 414113
20030527 22.25 22.41 22.24 22.33 1537436
20030528 22.40 22.57 22.22 22.42 905252
20030529 22.32 22.39 22.05 22.19 811371
20030530 22.19 22.39 22.12 22.23 1059158
20030602 22.39 22.56 22.33 22.52 984940
20030603 22.54 22.54 22.25 22.40 648890
20030604 22.41 22.58 22.32 22.58 1004008
20030605 22.58 22.73 22.38 22.66 697179
20030606 22.73 22.98 22.28 22.31 1024961
20030609 22.35 22.44 22.19 22.30 862316
20030610 22.43 22.51 22.30 22.43 467130
20030611 22.56 22.81 22.41 22.81 903783
20030612 22.86 23.00 22.62 22.75 697179
20030613 22.75 22.76 22.54 22.73 699377
20030616 22.76 22.86 22.71 22.86 717986
20030617 22.92 22.92 22.69 22.83 950525
20030618 22.79 22.79 22.65 22.73 780700
20030619 22.76 22.76 22.24 22.34 821288
20030620 22.32 22.40 22.23 22.30 814841
20030623 22.29 22.29 21.70 21.93 624941
20030624 21.84 22.08 21.73 21.88 478413
20030625 21.88 21.97 21.72 21.75 581862
20030626 21.75 22.01 21.63 22.00 772494
20030627 21.93 22.08 21.74 21.99 747584
20030630 21.77 22.02 21.77 21.85 736009
20030701 21.85 22.20 21.06 22.20 786268
20030702 22.03 22.49 22.03 22.47 652195
20030703 22.42 22.56 22.39 22.45 393280
20030707 22.52 22.83 22.50 22.79 983347
20030708 22.79 22.90 22.71 22.83 739232
20030709 22.90 22.95 22.64 22.79 747584
20030710 22.79 22.82 22.58 22.73 519148
20030711 22.69 22.86 22.64 22.83 376137
20030714 22.93 22.99 22.67 22.79 628750
20030715 22.92 22.92 22.53 22.70 649264
20030716 22.79 22.79 22.26 22.44 590067
20030717 22.04 22.28 21.77 21.87 1903102
20030718 21.94 21.94 21.27 21.63 1303364
20030721 21.47 21.53 20.90 21.17 1118300
20030722 21.22 21.42 20.99 21.29 876968
20030723 21.36 21.36 20.91 21.20 820702
20030724 21.20 21.27 21.05 21.05 659814
20030725 20.95 21.39 20.92 21.35 708755
20030728 21.35 21.35 21.01 21.08 724433
20030729 21.16 21.22 20.78 21.03 659082
20030730 21.10 21.15 20.98 21.11 428154
20030731 21.22 21.40 21.05 21.12 529991
20030801 21.11 21.16 20.92 21.02 582741
20030804 21.02 21.05 20.67 20.99 655125
20030805 20.78 20.95 20.58 20.62 556805
20030806 20.63 20.71 20.36 20.49 722821
20030807 20.49 20.57 20.40 20.49 789345
20030808 20.50 20.71 20.48 20.66 500539
20030811 20.82 20.90 20.68 20.79 464053
20030812 20.86 20.99 20.75 20.99 650143
20030813 21.05 21.12 20.88 20.95 443246
20030814 21.02 21.20 20.83 21.16 557391
20030815 21.26 21.35 21.16 21.26 258475
20030818 21.33 21.33 21.23 21.27 506546
20030819 21.27 21.46 21.27 21.46 577612
20030820 21.46 21.51 21.35 21.44 321921
20030821 21.47 21.75 21.45 21.59 490721
20030822 21.63 21.74 21.34 21.42 708168
20030825 21.29 21.57 21.27 21.40 479292
20030826 21.37 21.40 21.24 21.34 886053
20030827 21.34 21.40 21.22 21.33 414527
20030828 21.36 21.50 21.17 21.48 460244
20030829 21.41 21.88 21.37 21.85 482076
20030902 21.91 22.34 21.91 22.25 1155518
20030903 22.38 22.84 22.37 22.80 1082915
20030904 22.86 22.93 22.73 22.83 996084
20030905 22.80 22.86 22.66 22.82 708585
20030908 22.77 22.95 22.74 22.93 514450
20030909 22.93 22.93 22.76 22.82 880213
20030910 22.85 22.86 22.70 22.74 634822
20030911 22.73 22.82 22.70 22.82 846817
20030912 22.82 22.82 22.68 22.81 736028
20030915 22.83 22.83 22.69 22.76 513288
20030916 22.79 22.81 22.73 22.80 609121
20030917 22.83 22.83 22.68 22.70 390593
20030918 22.73 22.73 22.62 22.72 450416
20030919 22.72 22.72 22.59 22.69 473793
20030922 22.52 22.58 22.31 22.52 399014
20030923 22.52 22.53 22.41 22.41 455498
20030924 22.41 22.41 21.93 22.11 531729
20030925 22.11 22.18 21.90 22.10 671994
20030926 22.04 22.06 21.76 21.88 602442
20030929 21.90 22.11 21.89 22.07 812694
20030930 22.07 22.07 21.80 22.02 630176
20031001 22.04 22.13 21.93 22.07 1068540
20031002 22.08 22.08 21.90 22.04 503995
20031003 22.14 22.55 22.07 22.27 604475
20031006 22.30 22.40 22.19 22.40 537973
20031007 22.40 22.47 22.27 22.39 457531
20031008 22.40 22.45 22.30 22.36 347468
20031009 22.42 22.59 22.38 22.51 683029
20031010 22.49 22.60 22.45 22.50 956880
20031013 22.52 22.66 22.36 22.44 370265
20031014 22.45 22.53 22.25 22.37 622625
20031015 22.38 22.38 22.24 22.31 456224
20031016 22.14 22.37 22.14 22.31 550605
20031017 22.31 22.31 22.12 22.20 616672
20031020 22.20 22.22 21.90 22.04 535504
20031021 22.04 22.17 21.97 22.07 813566
20031022 22.07 22.07 21.45 21.90 503269
20031023 21.86 21.92 21.69 21.89 518661
20031024 21.88 22.05 21.79 21.97 440252
20031027 21.94 22.08 21.94 22.05 596779
20031028 22.04 22.11 21.98 22.11 449109
20031029 22.08 22.11 21.98 22.08 428345
20031030 22.11 22.13 21.91 21.97 579500
20031031 22.02 22.04 21.91 21.91 656457
20031103 21.91 22.23 21.91 22.11 545813
20031104 21.98 22.30 21.98 22.29 783509
20031105 22.21 22.37 22.06 22.23 346742
20031106 22.12 22.15 21.98 22.11 416003
20031107 22.07 22.16 21.99 22.02 436912
20031110 22.03 22.04 21.52 21.61 545087
20031111 21.56 21.72 21.49 21.54 270221
20031112 21.52 21.83 21.49 21.83 542619
20031113 21.69 21.71 21.57 21.67 582985
20031114 21.63 21.75 21.50 21.56 350662
20031117 21.56 21.56 21.07 21.42 520548
20031118 21.36 21.40 21.15 21.20 630902
20031119 21.23 21.37 21.20 21.31 542474
20031120 21.20 21.32 21.01 21.20 627998
20031121 21.32 21.43 21.12 21.40 453901
20031124 21.45 21.74 21.42 21.73 443156
20031125 21.74 21.97 21.70 21.83 716716
20031126 21.83 21.90 21.64 21.86 477569
20031128 21.86 21.87 21.68 21.68 288080
20031201 21.68 21.93 21.65 21.87 698421
20031202 21.91 22.16 21.70 22.13 824310
20031203 22.30 22.49 22.17 22.28 576194
20031204 22.31 22.34 22.14 22.29 486564
20031205 22.28 22.52 22.25 22.35 710279
20031208 22.26 22.65 22.25 22.65 468148
20031209 22.72 22.76 22.51 22.58 494189
20031210 22.45 22.67 22.37 22.49 512748
20031211 22.56 22.88 22.46 22.82 457646
20031212 22.91 23.08 22.76 23.03 546413
20031215 23.25 23.35 22.97 22.99 610291
20031216 23.00 23.07 22.67 22.94 543392
20031217 22.92 22.93 22.78 22.80 1052687
20031218 22.83 23.08 22.80 23.05 785810
20031219 23.08 23.08 22.94 23.02 723659
20031222 23.04 23.15 23.00 23.07 579503
20031223 23.04 23.11 22.93 23.05 499080
20031224 23.05 23.05 22.83 22.94 194223
20031226 22.97 23.10 22.90 22.95 202423
20031229 22.94 23.46 22.90 23.00 555045
20031230 22.94 22.99 22.89 22.97 505986
20031231 23.01 23.11 22.94 23.08 750994
20040102 23.04 23.15 22.87 22.96 677621
20040105 23.04 23.26 23.04 23.26 777754
20040106 23.22 23.25 23.08 23.18 477212
20040107 23.15 23.20 23.06 23.17 673449
20040108 23.13 23.22 22.99 23.22 486708
20040109 23.15 23.18 22.94 22.97 472896
20040112 22.97 22.99 22.85 22.87 510590
20040113 22.90 22.90 22.52 22.65 820627
20040114 22.76 22.83 22.65 22.76 726105
20040115 22.81 22.81 22.62 22.68 606118
20040116 22.74 22.76 22.53 22.69 553175
20040120 22.72 22.73 22.31 22.33 648704
20040121 22.38 22.66 22.26 22.62 2316716
20040122 22.66 22.69 22.44 22.62 1523137
20040123 22.66 22.72 22.45 22.53 637194
20040126 22.56 23.15 22.46 23.10 1304169
20040127 23.10 23.12 22.92 23.06 1057003
20040128 23.04 23.49 23.04 23.17 1229213
20040129 23.15 23.22 22.83 23.01 884504
20040130 22.99 22.99 22.73 22.91 1204036
20040202 22.87 23.08 22.72 22.93 884792
20040203 22.93 23.15 22.80 23.08 735600
20040204 23.04 23.08 22.91 23.01 854723
20040205 22.94 23.06 22.84 22.93 618491
20040206 22.97 23.42 22.97 23.37 1024201
20040209 23.38 23.51 23.29 23.47 605687
20040210 23.36 23.63 23.22 23.58 713301
20040211 23.63 23.74 23.35 23.58 1211374
20040212 23.53 23.65 23.20 23.56 702942
20040213 23.46 23.70 23.35 23.57 560656
20040217 24.26 24.26 23.77 23.87 809980
20040218 23.87 24.05 23.72 23.96 591732
20040219 24.01 24.37 23.91 24.06 1126491
20040220 24.15 24.22 23.92 23.99 539939
20040223 24.09 24.16 23.79 24.12 754159
20040224 24.05 24.29 23.88 24.17 646258
20040225 24.15 24.21 24.05 24.06 725386
20040226 24.01 24.17 23.84 23.98 831848
20040227 23.99 24.24 23.97 24.14 1193678
20040301 24.15 24.33 24.09 24.29 661939
20040302 24.29 24.36 24.23 24.29 678053
20040303 24.40 24.47 24.17 24.24 684784
20040304 24.33 24.36 24.12 24.24 509345
20040305 24.19 24.33 23.99 24.28 692914
20040308 24.22 24.31 24.03 24.10 575670
20040309 24.05 24.12 23.91 24.05 433892
20040310 23.97 24.12 23.57 23.64 413352
20040311 23.56 23.71 23.27 23.30 485525
20040312 23.33 23.56 23.21 23.56 394525
20040315 23.52 23.58 23.14 23.22 413780
20040316 23.37 23.49 23.18 23.37 389675
20040317 23.42 23.73 23.42 23.66 385254
20040318 23.70 23.70 23.19 23.35 1184430
20040319 23.31 23.39 23.21 23.25 556699
20040322 23.14 23.21 22.79 23.10 567682
20040323 23.10 23.21 22.97 23.00 455001
20040324 23.00 23.12 22.86 22.96 592928
20040325 23.14 23.21 22.93 23.07 831269
20040326 23.07 23.09 22.92 22.92 1014696
20040329 22.96 23.07 22.94 23.00 1458572
20040330 22.99 23.14 22.89 23.12 1007136
20040331 23.14 23.14 22.93 22.94 1202973
20040401 23.07 23.12 22.89 22.94 647842
20040402 23.03 23.10 22.92 23.04 725007
20040405 23.04 23.47 22.97 23.42 686924
20040406 23.42 23.49 23.28 23.37 723438
20040407 23.28 23.40 23.14 23.18 336330
20040408 23.32 23.49 23.13 23.26 674087
20040412 23.33 23.59 23.21 23.49 379406
20040413 23.46 23.82 23.38 23.47 817006
20040414 23.14 23.44 23.07 23.37 592786
20040415 23.84 24.76 23.83 24.53 1985746
20040416 24.85 25.30 24.61 25.23 1990311
20040419 25.23 25.76 25.21 25.65 1418777
20040420 25.66 26.02 25.41 25.51 1145063
20040421 25.41 25.82 25.34 25.66 1239772
20040422 25.66 25.93 25.59 25.92 847244
20040423 25.87 25.87 25.51 25.74 588792
20040426 25.88 25.91 25.59 25.72 494796
20040427 25.68 25.86 25.59 25.72 379406
20040428 25.73 25.77 25.38 25.43 709175
20040429 25.52 25.59 25.05 25.18 541438
20040430 25.17 25.27 24.95 25.10 938102
20040503 25.03 25.32 24.98 25.32 693913
20040504 25.37 25.58 25.17 25.32 761236
20040505 25.27 25.44 25.13 25.27 401371
20040506 25.17 25.42 24.95 25.35 833409
20040507 25.17 25.37 24.92 24.97 629728
20040510 24.97 25.06 24.57 25.04 907436
20040511 24.96 25.22 24.95 25.22 532452
20040512 25.20 25.36 24.83 25.32 770365
20040513 25.18 25.42 25.07 25.21 672090
20040514 25.14 25.51 24.81 25.41 688635
20040517 25.24 25.31 24.96 25.18 678081
20040518 25.18 25.34 25.00 25.28 506920
20040519 25.31 25.66 25.24 25.55 1130087
20040520 25.47 25.63 25.32 25.57 646416
20040521 25.66 25.77 25.40 25.64 794327
20040524 25.73 25.90 25.58 25.62 707178
20040525 25.63 26.00 25.27 25.96 704040
20040526 25.96 26.26 25.84 26.25 1094428
20040527 26.33 26.78 26.10 26.23 971621
20040528 26.19 26.49 26.15 26.39 529028
20040601 26.46 26.80 26.38 26.58 854804
20040602 26.82 27.42 26.80 27.27 1535594
20040603 27.62 27.69 27.41 27.52 2115258
20040604 27.76 27.76 27.59 27.67 741267
20040607 27.69 28.04 27.69 28.01 647557
20040608 28.00 28.18 27.96 28.17 1202830
20040609 28.11 28.11 27.73 27.77 1211404
20040610 27.90 27.97 27.59 27.70 887636
20040614 27.70 27.73 27.46 27.48 853943
20040615 27.55 27.97 27.50 27.79 630264
20040616 27.86 27.87 27.57 27.81 386058
20040617 27.69 27.92 27.59 27.76 365389
20040618 27.69 28.01 27.55 27.92 502711
20040621 27.89 27.96 27.63 27.78 484448
20040622 27.69 27.94 27.69 27.77 403896
20040623 27.77 27.94 27.69 27.94 362699
20040624 27.97 27.97 27.80 27.82 610303
20040625 27.89 28.13 27.82 28.04 574627
20040628 28.08 28.25 27.86 28.22 804394
20040629 28.16 28.32 28.03 28.05 584679
20040630 28.06 28.11 27.73 28.03 655746
20040701 27.96 28.21 27.64 27.84 685759
20040702 27.84 27.84 27.29 27.32 703030
20040706 27.02 27.03 26.73 26.81 1711000
20040707 26.84 26.98 26.71 26.75 661692
20040708 26.75 26.75 26.40 26.41 1188469
20040709 26.41 26.79 26.21 26.79 674717
20040712 26.63 26.79 26.55 26.70 537395
20040713 26.77 26.88 26.67 26.71 256381
20040714 26.71 26.95 26.63 26.74 718037
20040715 26.70 27.09 26.70 26.77 816144
20040716 26.95 27.01 26.41 26.48 468876
20040719 26.59 26.73 26.42 26.49 361708
20040720 26.56 26.76 26.39 26.67 303806
20040721 26.95 27.10 26.43 26.43 471282
20040722 26.42 26.59 26.18 26.36 484448
20040723 26.38 26.59 26.19 26.50 391438
20040726 26.45 26.69 26.23 26.33 494500
20040727 26.42 26.47 26.26 26.41 372043
20040728 26.45 26.66 26.17 26.62 493792
20040729 26.72 26.84 26.51 26.70 344012
20040730 26.74 26.83 26.47 26.65 385067
20040802 26.65 27.05 26.48 26.97 333394
20040803 27.09 27.14 26.55 26.70 543199
20040804 26.69 26.77 26.33 26.60 678539
20040805 26.88 26.88 26.14 26.18 755694
20040806 25.92 26.15 25.50 25.63 896838
20040809 25.70 26.02 25.70 25.87 453869
20040810 25.99 26.31 25.92 26.26 266149
20040811 26.21 26.36 25.80 26.36 433483
20040812 26.28 26.28 25.99 26.27 663108
20040813 26.25 26.26 25.82 26.00 427821
20040816 26.07 26.49 26.05 26.48 358027
20040817 26.56 26.93 26.56 26.81 935345
20040818 26.80 26.92 26.14 26.84 1142743
20040819 26.77 26.81 26.43 26.62 652066
20040820 26.62 27.05 26.43 26.91 819683
20040823 26.93 27.11 26.79 26.84 718603
20040824 26.88 26.98 26.84 26.91 1213952
20040825 26.84 27.23 26.79 27.12 829026
20040826 27.00 27.17 26.93 26.93 765604
20040827 27.03 27.15 26.87 26.94 445234
20040830 26.98 27.01 26.78 26.83 447499
20040831 26.85 27.02 26.73 26.78 956580
20040901 26.84 26.98 26.67 26.76 560471
20040902 26.79 26.94 26.77 26.82 1594347
20040903 26.88 26.98 26.77 26.84 1228392
20040907 26.91 27.12 26.81 26.91 1018870
20040908 27.02 27.06 26.85 27.00 491168
20040909 26.96 27.09 26.78 26.83 339618
20040910 26.77 26.77 26.50 26.56 658308
20040913 26.56 26.92 26.49 26.88 703956
20040914 26.98 26.98 26.64 26.71 319533
20040915 26.73 26.77 26.51 26.70 426418
20040916 26.76 27.06 26.76 26.98 321359
20040917 27.05 27.15 26.97 27.08 578671
20040920 27.08 27.13 26.91 26.98 571648
20040921 27.02 27.09 26.96 27.05 868287
20040922 27.00 27.00 26.66 26.73 513640
20040923 26.66 26.76 26.64 26.64 640611
20040924 26.59 26.84 26.59 26.66 364338
20040927 26.66 26.66 26.24 26.49 460408
20040928 26.45 26.73 26.40 26.70 360124
20040929 26.71 26.89 26.65 26.82 288212
20040930 26.84 27.35 26.76 27.33 715894
20041001 27.33 27.84 27.23 27.83 782329
20041004 28.04 28.12 27.73 27.80 624178
20041005 27.80 27.85 27.53 27.73 416446
20041006 27.75 27.87 27.62 27.86 293268
20041007 27.77 27.87 27.55 27.55 387372
20041008 27.62 27.65 27.43 27.50 320376
20041011 27.65 27.76 27.52 27.69 204922
20041012 27.62 27.62 27.01 27.10 883596
20041013 27.13 27.23 26.64 27.13 805925
20041014 27.06 27.06 25.99 26.14 1855257
20041015 26.52 28.54 26.51 28.34 2419040
20041018 28.34 28.54 28.12 28.45 1087395
20041019 28.48 28.51 27.87 27.99 1033039
20041020 27.96 27.98 27.70 27.76 914075
20041021 27.87 27.87 27.45 27.72 975172
20041022 27.84 27.85 27.23 27.34 751148
20041025 27.38 27.54 27.12 27.48 655078
20041026 27.45 27.66 27.30 27.55 460408
20041027 27.48 28.12 27.42 28.09 452683
20041028 28.12 28.44 28.02 28.32 465324
20041029 28.41 28.48 28.13 28.40 501702
20041101 28.40 28.51 28.15 28.41 453105
20041102 28.55 28.90 28.44 28.69 730642
20041103 28.69 29.21 28.69 29.04 690753
20041104 29.05 29.85 28.91 29.84 853680
20041105 29.90 30.26 29.80 30.02 584851
20041108 29.90 30.19 29.81 29.82 522629
20041109 29.87 30.12 29.84 30.10 418553
20041110 30.10 30.18 29.86 30.06 355910
20041111 30.19 30.49 29.94 30.47 504651
20041112 30.34 30.67 30.17 30.67 521506
20041115 30.05 30.49 29.76 30.46 648336
20041116 30.46 30.61 30.27 30.51 584429
20041117 30.59 31.06 30.59 30.91 605778
20041118 30.81 31.24 30.79 31.20 792301
20041119 31.21 31.30 30.44 30.49 850028
20041122 30.26 30.52 30.15 30.40 874748
20041123 30.40 30.97 30.37 30.54 1349904
20041124 30.54 30.64 30.37 30.61 477965
20041126 30.62 30.86 30.62 30.76 142139
20041129 30.76 31.12 30.52 30.96 653252
20041130 30.96 30.99 30.65 30.91 548332
20041201 30.85 31.30 30.79 31.28 508724
20041202 31.28 31.32 31.16 31.32 738929
20041203 31.32 31.45 31.12 31.32 704658
20041206 31.33 31.33 30.89 30.96 284419
20041207 30.97 31.02 30.62 30.70 542714
20041208 30.70 30.70 30.35 30.69 484821
20041209 30.66 30.69 30.06 30.16 945513
20041210 30.70 30.70 29.97 30.23 767681
20041213 30.29 30.67 30.13 30.67 584966
20041214 30.53 31.08 30.47 30.94 443257
20041215 30.83 31.26 30.79 31.15 515088
20041216 31.16 31.30 30.85 30.87 541449
20041217 30.65 30.86 30.18 30.50 1569114
20041220 30.58 30.95 30.51 30.83 426520
20041221 30.75 31.13 30.55 31.07 377564
20041222 31.08 31.45 31.06 31.29 454973
20041223 31.23 31.47 31.19 31.42 299317
20041227 31.45 31.45 31.07 31.14 299596
20041228 31.12 31.54 30.91 31.52 387048
20041229 31.38 31.51 31.36 31.47 341718
20041230 31.51 31.63 31.40 31.59 370311
20041231 31.55 31.78 31.44 31.59 371566
20050103 31.53 31.75 31.22 31.27 689155
20050104 31.49 31.49 30.75 30.99 483706
20050105 31.09 31.09 30.58 30.64 389001
20050106 30.56 30.83 30.47 30.71 522480
20050107 30.82 30.82 30.40 30.51 440747
20050110 30.54 30.89 30.28 30.80 636014
20050111 30.80 30.80 30.57 30.64 359153
20050112 30.65 30.79 30.33 30.74 434749
20050113 30.61 30.74 30.36 30.43 368219
20050114 30.44 30.92 30.44 30.83 370450
20050118 30.83 31.10 30.33 31.07 423731
20050119 30.92 30.92 30.59 30.64 401833
20050120 30.57 30.57 30.30 30.51 442002
20050121 30.51 30.68 30.27 30.36 398206
20050124 30.36 30.44 30.09 30.19 402530
20050125 30.19 30.33 30.15 30.26 517041
20050126 30.31 30.48 30.26 30.39 524433
20050127 30.34 30.44 29.94 30.16 559860
20050128 30.16 30.21 29.86 30.18 506580
20050131 30.26 30.43 30.07 30.35 552607
20050201 30.42 30.74 30.37 30.61 374914
20050202 30.65 31.14 30.64 31.14 559442
20050203 31.03 31.42 30.89 31.42 495422
20050204 31.46 32.00 31.37 32.00 644522
20050207 31.85 32.10 31.80 31.95 404622
20050208 31.84 32.08 31.80 32.05 262914
20050209 31.94 31.96 31.60 31.64 445489
20050210 31.64 31.72 31.50 31.60 490122
20050211 31.69 31.70 31.30 31.30 607561
20050214 31.37 31.55 31.36 31.50 393185
20050215 31.47 31.55 31.39 31.48 691108
20050216 31.48 31.63 31.27 31.63 442699
20050217 31.73 31.90 31.20 31.64 739506
20050218 31.65 31.90 31.56 31.73 551631
20050222 31.74 31.80 30.76 30.82 700592
20050223 30.97 31.61 30.90 31.58 648428
20050224 31.51 31.90 31.33 31.90 641036
20050225 31.62 31.65 30.48 30.76 1246644
20050228 30.76 31.13 30.65 31.03 701150
20050301 31.03 31.25 31.00 31.17 836582
20050302 30.90 31.38 30.76 31.32 651078
20050303 31.26 31.48 31.14 31.42 524712
20050304 31.41 31.47 31.26 31.47 585245
20050307 31.36 31.39 31.10 31.38 707008
20050308 31.40 31.50 31.27 31.40 554560
20050309 31.39 31.40 31.07 31.19 615544
20050310 31.23 31.56 31.15 31.56 430396
20050311 31.59 31.59 31.23 31.35 322936
20050314 31.25 31.75 31.25 31.72 503237
20050315 31.70 31.74 31.48 31.54 300640
20050316 31.36 31.37 31.09 31.25 783797
20050317 31.40 31.43 31.04 31.25 533702
20050318 31.17 31.23 30.26 30.61 1493370
20050321 30.44 30.59 30.29 30.50 677722
20050322 30.45 30.91 30.37 30.40 440367
20050323 30.41 30.58 30.31 30.51 641994
20050324 30.47 30.91 30.33 30.67 429011
20050328 30.68 30.76 30.16 30.34 1320269
20050329 30.34 30.65 30.32 30.58 1008689
20050330 30.65 31.12 30.65 31.12 845006
20050331 31.08 31.47 30.84 31.41 917846
20050401 31.48 31.74 31.28 31.40 915907
20050404 31.47 31.47 31.12 31.35 478310
20050405 31.43 31.67 31.38 31.61 519854
20050406 31.67 31.77 31.59 31.69 583001
20050407 31.72 31.82 31.53 31.80 714834
20050408 31.81 31.95 31.63 31.81 590341
20050411 31.77 31.85 31.67 31.79 526363
20050412 31.79 32.13 31.46 32.10 636455
20050413 32.10 32.10 31.50 31.69 547273
20050414 31.67 31.70 31.38 31.46 808170
20050415 31.38 31.38 30.65 30.88 1156032
20050418 30.69 31.30 30.65 31.26 618452
20050419 31.24 31.25 31.02 31.20 653903
20050420 31.12 31.29 30.78 30.86 571092
20050421 30.98 31.49 30.98 31.48 692401
20050422 31.48 31.49 30.87 31.17 871871
20050425 31.17 31.30 30.98 31.18 894582
20050426 31.11 31.34 30.93 30.93 687969
20050427 30.82 31.16 30.58 31.02 667197
20050428 31.02 31.02 30.63 30.65 496590
20050429 30.73 31.02 30.44 30.98 943604
20050502 30.94 31.05 30.70 30.91 506283
20050503 30.90 31.17 30.80 30.89 582170
20050504 30.99 31.22 30.94 31.20 707356
20050505 31.22 31.27 30.78 30.99 652518
20050506 31.09 31.16 30.80 30.90 424026
20050509 30.87 31.04 30.77 30.91 372512
20050510 30.80 30.92 30.55 30.78 455046
20050511 30.83 30.96 30.54 30.91 463354
20050512 30.93 31.06 30.53 30.57 480249
20050513 30.62 30.65 30.17 30.37 570400
20050516 30.34 30.78 30.34 30.77 454215
20050517 30.65 30.81 30.45 30.78 554613
20050518 30.91 31.29 30.81 31.20 535641
20050519 31.30 31.30 30.90 31.12 488696
20050520 31.12 31.16 30.93 31.11 478587
20050523 31.19 31.54 31.09 31.48 577047
20050524 31.48 31.52 31.30 31.46 420564
20050525 31.34 31.45 30.94 31.15 472217
20050526 31.21 31.26 31.07 31.20 327782
20050527 31.17 31.30 31.17 31.27 317812
20050531 31.21 31.27 31.02 31.02 506837
20050601 30.96 31.16 30.83 31.12 532041
20050602 31.02 31.07 30.83 30.94 419179
20050603 30.80 30.91 30.62 30.72 482603
20050606 30.76 30.80 30.47 30.75 541734
20050607 30.81 31.12 30.78 30.89 356032
20050608 30.99 31.00 30.66 30.75 426697
20050609 30.68 30.90 30.52 30.81 721289
20050610 30.84 31.05 30.76 30.88 574199
20050613 30.77 31.32 30.77 31.04 429447
20050614 31.00 31.46 30.99 31.46 318786
20050615 31.53 31.55 30.99 31.40 367037
20050616 31.32 31.51 31.08 31.27 479072
20050617 31.28 31.28 31.04 31.25 647332
20050620 31.11 31.28 30.97 31.21 335557
20050621 31.17 31.25 30.94 31.13 273009
20050622 31.19 31.39 31.07 31.11 170871
20050623 31.03 31.11 30.48 30.48 439482
20050624 30.41 30.52 29.87 30.01 705343
20050627 29.99 30.02 29.69 29.81 761704
20050628 29.99 30.30 29.81 30.17 329921
20050629 30.22 30.32 30.09 30.23 524161
20050630 30.23 30.35 29.89 29.89 735998
20050701 29.93 30.21 29.84 30.16 633310
20050705 29.98 30.36 29.91 30.18 380371
20050706 30.17 30.28 29.85 29.95 414325
20050707 29.83 30.19 29.64 30.18 432196
20050708 30.15 30.69 30.01 30.61 441544
20050711 30.79 30.91 30.62 30.73 337481
20050712 30.71 30.71 30.39 30.63 342293
20050713 30.61 30.89 30.61 30.84 444293
20050714 31.17 31.21 30.85 30.92 488557
20050715 30.88 31.12 30.87 31.07 639221
20050718 31.13 31.43 30.99 30.99 1127641
20050719 31.06 32.07 30.93 32.04 1220294
20050720 32.52 33.18 32.52 32.88 1569460
20050721 32.88 33.08 32.60 32.92 859031
20050722 32.92 33.46 32.92 33.29 621213
20050725 33.14 33.68 33.14 33.21 596881
20050726 33.35 33.75 33.30 33.63 541207
20050727 33.67 33.74 33.22 33.43 607879
20050728 33.43 33.64 33.19 33.52 347929
20050729 33.46 33.62 33.31 33.31 358651
20050801 33.35 33.70 33.35 33.61 475223
20050802 33.63 33.89 33.54 33.83 416387
20050803 33.72 33.93 33.51 33.81 481134
20050804 33.69 33.69 33.43 33.44 290330
20050805 33.37 33.39 32.91 33.08 426835
20050808 33.14 33.28 32.88 33.02 331020
20050809 33.14 33.32 33.06 33.27 357964
20050810 33.35 33.66 33.03 33.16 335969
20050811 33.07 33.28 32.90 33.24 286206
20050812 33.19 33.19 32.79 32.88 292255
20050815 32.74 33.03 32.60 32.98 264486
20050816 32.87 32.93 32.42 32.42 365937
20050817 32.32 32.65 32.18 32.46 400579
20050818 32.40 32.53 32.18 32.39 375147
20050819 32.40 32.55 32.31 32.42 439482
20050822 32.60 32.71 32.31 32.56 387382
20050823 32.60 32.82 32.42 32.49 354802
20050824 32.44 32.74 32.20 32.26 271360
20050825 32.31 32.81 32.31 32.69 328958
20050826 32.55 32.60 32.27 32.38 609666
20050829 32.30 32.88 32.13 32.78 451304
20050830 32.63 32.70 32.21 32.50 438107
20050831 32.59 33.33 32.41 33.33 910306
20050901 33.35 33.35 32.87 33.06 577911
20050902 33.10 33.28 32.79 32.82 265724
20050906 32.95 33.61 32.85 33.59 460377
20050907 33.52 33.57 33.22 33.32 482379
20050908 33.21 33.38 33.05 33.13 350622
20050909 33.24 33.46 33.02 33.41 345161
20050912 33.29 33.65 33.20 33.60 211766
20050913 33.65 33.87 33.46 33.53 356220
20050914 33.57 33.68 33.05 33.18 356220
20050915 33.25 33.39 33.04 33.21 281809
20050916 33.32 33.60 33.02 33.11 821532
20050919 33.11 33.11 32.37 32.45 494940
20050920 32.53 32.81 31.86 32.00 765689
20050921 31.71 31.79 31.38 31.48 621645
20050922 31.31 31.68 31.27 31.52 575223
20050923 31.46 31.75 31.46 31.52 359770
20050926 31.63 31.71 31.11 31.36 691141
20050927 31.52 31.66 31.09 31.46 373970
20050928 31.64 31.89 31.13 31.26 567713
20050929 31.20 31.36 30.98 31.29 618368
20050930 31.19 31.50 30.97 31.42 385166
20051003 31.75 31.97 31.38 31.49 443603
20051004 31.68 31.90 31.33 31.36 603486
20051005 31.52 31.68 30.83 30.83 551739
20051006 30.83 31.11 30.41 30.75 504361
20051007 30.76 30.90 30.62 30.88 345298
20051010 30.81 30.81 30.38 30.61 678443
20051011 30.61 30.87 30.49 30.65 420255
20051012 30.47 30.74 30.32 30.64 692780
20051013 30.49 30.81 30.43 30.67 641579
20051014 30.80 30.96 30.52 30.74 505180
20051017 30.78 30.83 30.40 30.61 482515
20051018 30.98 31.27 30.70 30.72 905638
20051019 30.54 30.98 30.45 30.98 644719
20051020 31.05 31.64 30.84 30.94 729644
20051021 30.99 31.23 30.62 31.20 713943
20051024 31.35 32.02 31.33 31.87 577271
20051025 31.75 31.99 31.38 31.62 425580
20051026 31.54 31.85 31.39 31.45 527982
20051027 31.44 31.49 30.99 31.05 477191
20051028 31.33 31.85 31.27 31.85 892531
20051031 31.85 32.54 31.82 32.50 541635
20051101 32.23 32.83 32.20 32.61 607172
20051102 32.59 32.96 32.44 32.72 718175
20051103 32.91 33.03 32.59 32.70 503815
20051104 32.79 32.96 32.46 32.59 311983
20051107 32.60 32.91 32.53 32.91 335467
20051108 32.81 32.83 32.55 32.65 309525
20051109 32.60 32.87 32.34 32.74 427765
20051110 32.74 33.37 32.28 33.32 465858
20051111 33.32 33.47 32.93 33.15 328640
20051114 33.15 33.15 32.72 32.79 450293
20051115 32.75 32.89 32.43 32.48 446470
20051116 32.50 32.60 32.31 32.45 286997
20051117 32.48 32.62 32.23 32.61 374380
20051118 32.80 32.81 32.39 32.75 396771
20051121 32.77 32.91 32.45 32.73 319492
20051122 32.83 33.08 32.74 32.97 513918
20051123 32.89 32.92 32.65 32.69 424761
20051125 32.84 32.85 32.56 32.61 176540
20051128 32.67 32.78 32.41 32.48 334921
20051129 32.70 32.91 32.53 32.56 638712
20051130 32.63 32.63 32.38 32.45 1144984
20051201 32.53 32.70 32.42 32.60 800096
20051202 32.48 32.65 32.41 32.57 346117
20051205 32.61 32.67 32.17 32.32 567850
20051206 32.45 32.55 32.20 32.23 392948
20051207 32.32 32.36 31.99 32.23 549170
20051208 32.22 32.40 31.99 32.18 469593
20051209 32.25 32.47 32.12 32.27 363040
20051212 32.40 32.46 32.15 32.15 973213
20051213 32.15 32.44 32.09 32.31 385815
20051214 32.27 32.66 32.20 32.43 398287
20051215 32.50 32.56 32.16 32.24 416995
20051216 32.35 32.64 32.25 32.32 647996
20051219 32.32 32.45 32.01 32.22 664263
20051220 32.24 32.28 32.07 32.13 393813
20051221 32.16 32.47 32.15 32.24 326167
20051222 32.29 32.48 32.10 32.48 325082
20051223 32.53 32.71 32.41 32.47 162541
20051227 32.57 32.80 32.27 32.29 324947
20051228 32.35 32.62 32.25 32.51 258792
20051229 32.57 32.83 32.49 32.55 316948
20051230 32.46 32.49 32.27 32.40 295936
20060103 32.50 32.64 32.29 32.61 1383972
20060104 32.68 32.80 32.42 32.65 708999
20060105 32.73 32.78 32.52 32.72 960742
20060106 32.77 32.87 32.58 32.72 599735
20060109 32.60 32.75 32.52 32.72 910854
20060110 32.60 32.63 32.36 32.54 662094
20060111 32.42 32.52 32.21 32.52 683920
20060112 32.43 32.46 32.16 32.32 488572
20060113 32.37 32.86 32.37 32.74 706966
20060117 32.64 32.71 32.24 32.41 614511
20060118 32.33 32.65 32.23 32.35 390831
20060119 32.43 32.68 32.35 32.45 596617
20060120 32.36 32.58 31.34 31.34 1093730
20060123 31.52 31.79 31.51 31.67 558252
20060124 31.74 31.82 31.50 31.74 552152
20060125 31.76 31.90 31.54 31.71 511889
20060126 31.96 32.10 31.79 31.98 733672
20060127 31.85 32.20 31.85 31.88 555541
20060130 31.94 31.94 31.54 31.54 412114
20060131 31.42 31.67 31.34 31.37 759836
20060201 31.41 31.76 31.32 31.72 878997
20060202 31.70 31.76 31.19 31.31 607326
20060203 31.20 31.37 31.13 31.20 664128
20060206 31.12 31.23 30.97 31.16 477321
20060207 31.20 31.31 30.72 30.74 457393
20060208 30.75 31.06 30.55 31.02 421333
20060209 31.00 31.42 30.89 31.08 355178
20060210 31.00 31.42 30.86 31.26 287667
20060213 31.35 31.53 30.92 31.08 234390
20060214 31.06 31.69 30.89 31.58 402083
20060215 31.56 31.59 30.86 31.58 597159
20060216 31.46 31.87 31.35 31.87 453190
20060217 31.94 32.46 31.87 32.33 629830
20060221 32.46 33.74 32.46 32.91 1757044
20060222 32.83 33.19 32.76 33.03 961148
20060223 32.99 33.31 32.83 33.02 589025
20060224 32.99 33.13 32.84 33.05 584823
20060227 33.17 33.37 32.92 32.92 588483
20060228 32.76 33.05 32.73 32.84 815959
20060301 32.93 32.96 32.63 32.94 858120
20060302 32.85 32.94 32.41 32.69 425671
20060303 32.45 32.71 32.38 32.47 667924
20060306 32.55 32.58 32.18 32.27 653689
20060307 32.31 33.22 32.31 33.05 1193776
20060308 33.03 33.04 32.61 32.84 607992
20060309 32.91 33.09 32.78 32.93 542874
20060310 32.93 33.29 32.89 33.26 578258
20060313 33.34 33.44 32.82 32.86 303525
20060314 32.81 33.23 32.69 33.13 496860
20060315 33.11 33.37 33.05 33.15 508431
20060316 33.35 33.66 33.23 33.57 443986
20060317 33.74 33.80 33.40 33.57 659924
20060320 33.76 33.77 33.41 33.58 452462
20060321 33.52 33.68 33.27 33.32 450309
20060322 33.39 33.56 33.22 33.42 508700
20060323 33.28 33.39 32.93 33.08 544623
20060324 33.00 33.08 32.74 33.01 489595
20060327 32.93 32.93 32.71 32.85 472778
20060328 32.78 32.93 32.38 32.56 690869
20060329 32.67 32.90 32.58 32.74 328819
20060330 32.64 32.75 32.46 32.56 405776
20060331 32.60 32.79 32.44 32.58 623598
20060403 32.48 32.83 32.42 32.48 697730
20060404 32.63 32.74 32.41 32.62 702036
20060405 33.89 34.31 33.62 34.22 1618396
20060406 34.12 34.12 33.62 33.79 971925
20060407 33.89 33.95 33.20 33.38 664499
20060410 33.48 33.82 33.39 33.65 563862
20060411 33.57 33.61 33.29 33.45 634496
20060412 33.38 33.49 33.13 33.22 414521
20060413 33.37 33.57 33.24 33.28 482734
20060417 33.39 33.82 33.16 33.37 938021
20060418 33.36 33.43 32.91 33.35 1021571
20060419 33.51 33.71 33.24 33.30 1974122
20060420 33.45 33.69 33.20 33.30 654005
20060421 33.52 33.56 33.07 33.07 777110
20060424 33.04 33.08 32.77 32.88 478832
20060425 32.97 32.97 32.00 32.64 914476
20060426 32.82 32.96 32.58 32.66 508835
20060427 32.56 32.90 32.41 32.67 638263
20060428 32.63 32.74 32.44 32.44 517983
20060501 32.74 32.97 32.13 32.33 661943
20060502 32.47 32.47 32.08 32.26 512467
20060503 32.29 32.54 32.16 32.41 633016
20060504 32.58 32.76 32.30 32.61 609606
20060505 32.60 32.72 32.52 32.58 491882
20060508 32.64 32.77 32.46 32.57 685084
20060509 32.58 32.62 32.33 32.56 430935
20060510 32.47 32.65 32.37 32.53 511256
20060511 32.49 32.61 32.29 32.35 782626
20060512 32.32 32.40 32.09 32.23 840210
20060515 32.10 32.37 32.08 32.34 630594
20060516 32.35 32.43 32.08 32.15 360839
20060517 31.85 32.02 31.63 31.93 942595
20060518 31.89 32.15 31.61 31.69 1012153
20060519 31.83 32.06 31.51 31.86 570320
20060522 31.68 32.21 31.57 32.03 867387
20060523 32.18 32.29 32.01 32.04 686025
20060524 31.98 32.27 31.79 32.03 780339
20060525 32.20 32.52 32.11 32.52 679029
20060526 32.56 32.72 32.50 32.67 399318
20060530 32.59 32.59 31.95 31.96 825141
20060531 32.01 32.26 31.65 32.01 1297515
20060601 32.04 32.47 32.01 32.44 450847
20060602 32.35 32.38 31.95 32.14 447080
20060605 31.96 31.96 31.60 31.60 740111
20060606 31.63 31.70 31.04 31.31 778724
20060607 31.39 31.51 31.08 31.10 780751
20060608 31.10 31.46 30.69 31.41 888855
20060609 31.36 31.47 31.05 31.12 470186
20060612 31.12 31.17 30.79 30.79 635545
20060613 30.79 31.01 30.47 30.51 858826
20060614 30.38 30.61 29.97 30.57 721094
20060615 30.50 30.85 30.42 30.57 1575783
20060616 30.47 30.80 30.47 30.51 885118
20060619 30.55 30.86 30.26 30.35 594839
20060620 30.36 30.55 30.17 30.24 965596
20060621 30.31 30.96 30.31 30.83 1653992
20060622 30.83 30.94 30.63 30.83 556269
20060623 30.77 31.12 30.67 30.85 559472
20060626 30.87 31.10 30.80 31.04 558804
20060627 30.98 31.09 30.76 30.84 996692
20060628 30.86 31.02 30.75 30.88 595640
20060629 30.78 31.17 30.58 31.16 1757024
20060630 31.28 31.42 31.01 31.21 897263
20060703 31.22 31.26 30.86 31.06 410128
20060705 31.07 31.27 30.87 31.21 913546
20060706 31.29 31.69 31.17 31.57 1046741
20060707 31.57 31.57 31.18 31.23 1031392
20060710 31.35 31.71 31.21 31.58 551464
20060711 31.60 31.99 31.40 31.97 826929
20060712 31.93 32.01 31.41 31.48 560272
20060713 31.36 31.40 30.77 30.90 979743
20060714 31.01 31.15 30.53 30.88 532379
20060717 30.89 31.04 30.72 30.77 938103
20060718 30.82 30.99 30.24 30.44 907673
20060719 30.91 31.62 30.72 30.81 2313960
20060720 30.87 31.14 30.79 30.83 924890
20060721 30.96 31.30 30.76 30.84 1944805
20060724 30.95 31.57 30.95 31.52 645688
20060725 31.55 31.93 31.45 31.83 611522
20060726 31.77 31.92 31.15 31.16 699473
20060727 31.31 31.62 31.21 31.33 543323
20060728 31.47 31.66 31.31 31.49 403989
20060731 31.36 31.57 31.17 31.20 387573
20060801 31.17 31.28 30.85 30.89 699206
20060802 30.98 31.28 30.89 30.99 485267
20060803 30.90 31.66 30.86 31.54 584829
20060804 31.66 31.90 31.06 31.33 381701
20060807 31.31 31.39 31.11 31.29 361414
20060808 31.43 31.50 30.72 30.79 515963
20060809 31.03 31.27 30.35 30.41 616460
20060810 30.41 30.52 30.22 30.35 980410
20060811 30.26 30.31 30.04 30.17 751924
20060814 30.49 30.91 30.41 30.51 1065025
20060815 30.75 31.10 30.72 30.87 531445
20060816 30.87 31.47 30.87 31.42 663438
20060817 31.57 31.65 31.33 31.50 706814
20060818 31.50 31.60 31.02 31.13 510224
20060821 31.10 31.10 30.72 30.97 505019
20060822 31.14 31.22 31.02 31.03 538919
20060823 31.10 31.13 30.80 31.00 320442
20060824 31.06 31.28 30.61 30.83 399718
20060825 30.83 30.84 30.61 30.68 465248
20060828 30.75 31.08 30.69 30.96 385438
20060829 30.94 31.15 30.82 31.07 455505
20060830 31.18 31.28 31.02 31.10 335523
20060831 31.18 31.24 30.94 30.97 336724
20060901 31.18 31.35 31.01 31.24 558004
20060905 31.29 31.29 31.04 31.10 514895
20060906 31.10 31.18 30.90 30.93 390903
20060907 30.87 31.06 30.70 30.82 505011
20060908 30.95 31.21 30.83 31.07 324319
20060911 31.00 31.03 30.78 30.85 649035
20060912 30.82 31.60 30.77 31.53 956674
20060913 31.52 32.42 31.50 32.36 1206731
20060914 32.20 32.41 32.10 32.32 1204613
20060915 32.48 32.82 32.39 32.66 791470
20060918 32.57 32.57 32.23 32.34 1321897
20060919 32.30 32.61 32.14 32.34 494421
20060920 32.46 32.68 32.29 32.60 426115
20060921 32.67 32.67 32.31 32.51 536781
20060922 32.39 32.53 32.18 32.39 445177
20060925 32.52 32.82 32.34 32.72 646387
20060926 32.66 33.04 32.57 32.86 667567
20060927 32.86 32.97 32.57 32.57 592643
20060928 32.66 33.16 32.66 33.08 461856
20060929 32.94 33.08 32.49 32.58 461459
20061002 32.58 32.79 32.18 32.56 503687
20061003 32.72 32.87 32.41 32.70 511894
20061004 32.64 32.85 32.48 32.77 682923
20061005 32.86 33.16 32.70 33.15 671803
20061006 33.13 33.54 32.84 33.44 693910
20061009 33.31 33.33 32.96 33.28 526323
20061010 33.25 33.69 33.25 33.65 739315
20061011 33.59 33.81 33.46 33.71 727798
20061012 33.85 33.88 33.62 33.81 317700
20061013 33.68 34.05 33.62 34.05 549224
20061016 34.02 34.09 33.90 34.00 395669
20061017 34.02 34.13 33.74 33.84 504216
20061018 33.97 34.59 33.66 34.13 525794
20061019 33.31 33.93 33.31 33.71 782336
20061020 33.84 34.17 33.58 34.06 946349
20061023 34.05 34.44 33.98 34.37 461062
20061024 34.30 34.46 34.12 34.37 405200
20061025 34.19 34.47 34.12 34.39 666376
20061026 34.42 34.72 34.34 34.64 391433
20061027 34.63 34.70 34.26 34.45 646520
20061030 34.37 34.50 34.17 34.45 426645
20061031 34.49 34.67 34.32 34.39 521028
20061101 34.45 34.54 34.07 34.09 342851
20061102 34.03 34.22 33.85 34.14 362443
20061103 34.18 34.42 33.93 34.06 342719
20061106 34.20 34.66 34.18 34.58 512424
20061107 34.49 34.75 34.33 34.52 377931
20061108 34.61 34.78 34.52 34.74 777703
20061109 34.75 34.75 34.60 34.70 431278
20061110 34.73 35.01 34.61 35.00 806164
20061113 34.90 35.00 34.61 34.66 532148
20061114 34.68 35.01 33.65 34.95 904254
20061115 34.94 35.10 34.90 34.96 757715
20061116 35.42 36.00 35.22 35.93 1176814
20061117 35.87 35.93 35.57 35.86 878970
20061120 35.77 35.85 35.55 35.73 587878
20061121 35.69 35.84 35.60 35.76 393551
20061122 35.72 35.90 35.60 35.85 332791
20061124 35.74 35.86 35.54 35.66 120461
20061127 35.66 35.68 35.30 35.34 497862
20061128 35.22 35.28 34.97 35.15 570536
20061129 35.18 35.50 35.04 35.46 388256
20061130 35.34 35.54 35.25 35.42 498524
20061201 35.47 35.61 34.97 35.21 610117
20061204 35.31 35.66 35.23 35.58 503422
20061205 35.58 36.07 35.52 36.06 444780
20061206 36.18 36.42 35.86 36.33 776140
20061207 36.45 36.58 35.80 35.99 565445
20061208 36.01 36.25 35.93 36.10 303884
20061211 36.14 36.25 36.00 36.14 220553
20061212 36.05 36.28 35.91 36.24 413635
20061213 36.39 36.39 35.95 36.12 410875
20061214 36.19 36.47 36.07 36.36 383667
20061215 36.31 36.48 35.74 35.95 849614
20061218 36.03 36.16 35.68 35.82 365134
20061219 35.75 36.11 35.55 36.00 415869
20061220 35.94 36.28 35.93 36.17 364871
20061221 36.30 36.45 35.96 36.16 312165
20061222 36.11 36.14 35.81 35.88 235274
20061226 35.77 36.12 35.70 36.06 272865
20061227 36.25 36.59 36.25 36.53 340818
20061228 36.52 36.78 36.37 36.42 293895
20061229 36.34 36.51 36.06 36.09 203071
20070103 36.12 36.61 35.95 36.18 582795
20070104 36.28 36.41 35.83 36.04 593047
20070105 36.02 36.04 35.58 35.65 505247
20070108 35.62 35.67 35.34 35.57 667836
20070109 35.72 35.91 35.48 35.87 522728
20070110 35.80 36.05 35.70 35.98 592916
20070111 36.06 36.26 35.97 36.19 568074
20070112 36.32 36.62 36.21 36.48 457009
20070116 36.56 36.98 36.50 36.81 468313
20070117 36.82 36.96 36.67 36.71 480931
20070118 36.83 36.88 36.41 36.44 775352
20070119 36.52 36.56 35.99 36.14 861049
20070122 36.17 36.31 36.03 36.12 787838
20070123 36.12 36.25 36.02 36.04 620124
20070124 35.99 36.16 35.96 36.13 504458
20070125 36.02 36.09 35.45 35.51 638393
20070126 35.51 35.60 35.20 35.28 660869
20070129 35.32 35.55 35.14 35.33 723434
20070130 35.45 35.59 35.32 35.53 300993
20070131 35.54 36.15 35.49 36.15 690443
20070201 36.16 36.85 36.11 36.59 831213
20070202 36.60 36.80 36.53 36.66 610660
20070205 36.67 36.89 36.53 36.71 555851
20070206 36.72 37.05 36.71 37.01 675065
20070207 37.02 37.43 37.01 37.39 764574
20070208 37.39 37.55 37.09 37.18 551119
20070209 37.28 37.60 37.20 37.25 630639
20070212 37.29 37.39 37.11 37.14 521019
20070213 37.17 37.43 37.17 37.43 667967
20070214 37.43 37.77 37.37 37.63 674802
20070215 37.68 37.77 37.55 37.67 513659
20070216 37.52 37.96 37.43 37.87 682557
20070220 37.96 38.07 37.60 37.85 802296
20070221 37.84 38.15 37.78 38.11 1181363
20070222 38.25 38.61 38.18 38.38 761945
20070223 38.19 38.60 37.96 38.47 730006
20070226 38.50 38.53 37.97 38.17 548490
20070227 38.00 38.02 36.67 36.77 1116827
20070228 36.86 37.45 36.76 37.07 1368268
20070301 36.52 37.04 36.48 36.91 1345266
20070302 36.86 37.07 36.63 36.68 856975
20070305 36.46 36.99 36.14 36.56 700958
20070306 36.70 37.01 36.38 36.87 697672
20070307 36.88 37.09 36.75 36.99 881045
20070308 37.24 37.38 37.10 37.28 696852
20070309 37.41 37.52 37.12 37.31 363036
20070312 37.29 37.53 37.18 37.42 343991
20070313 37.26 37.38 36.88 36.97 804733
20070314 36.96 37.23 36.69 37.20 1012275
20070315 37.14 37.39 37.10 37.35 513964
20070316 37.29 37.45 36.91 37.12 868391
20070319 37.40 37.63 37.23 37.61 430086
20070320 37.62 37.96 37.52 37.96 406215
20070321 37.95 38.25 37.49 38.25 506268
20070322 38.19 38.32 37.94 37.99 398127
20070323 38.02 38.15 37.79 38.08 540315
20070326 38.08 38.12 37.69 38.08 504442
20070327 37.91 37.97 37.56 37.69 350513
20070328 37.63 37.63 37.18 37.25 435696
20070329 37.39 37.44 37.18 37.37 438957
20070330 37.41 37.59 37.16 37.56 611800
20070402 37.52 37.84 37.49 37.79 516312
20070403 37.92 38.33 37.92 38.25 431521
20070404 38.32 38.52 37.87 38.08 527531
20070405 38.08 38.09 37.94 38.04 330294
20070409 38.16 38.33 37.85 38.18 402432
20070410 38.06 38.23 38.01 38.19 269505
20070411 38.14 38.14 37.58 37.62 445088
20070412 37.62 37.80 37.42 37.75 520226
20070413 37.72 37.75 37.51 37.68 562100
20070416 37.85 38.38 37.82 38.33 461394
20070417 38.34 38.34 38.03 38.18 325076
20070418 38.18 38.34 37.86 38.25 489832
20070419 38.97 39.33 37.10 37.90 605408
20070420 38.29 38.29 37.81 38.22 1110502
20070423 38.25 38.42 38.18 38.27 630193
20070424 38.26 38.40 37.92 38.24 763250
20070425 38.94 39.58 38.18 38.56 656544
20070426 38.44 38.59 38.23 38.56 369167
20070427 38.52 38.57 38.24 38.30 321423
20070430 38.36 38.45 37.85 37.88 562752
20070501 37.88 38.06 37.56 38.02 691373
20070502 38.00 38.25 37.95 38.24 514225
20070503 38.17 38.24 38.02 38.23 461003
20070504 38.05 38.27 37.48 37.77 1347656
20070507 37.72 37.98 37.64 37.91 726855
20070508 37.84 37.92 37.62 37.87 425651
20070509 37.71 38.22 37.62 38.16 471830
20070510 37.98 37.99 37.71 37.79 538358
20070511 37.84 37.95 37.64 37.86 508747
20070514 37.95 37.95 37.60 37.78 588320
20070515 37.79 38.16 37.68 37.72 732073
20070516 37.79 38.03 37.65 38.02 518139
20070517 37.95 38.22 37.85 38.13 529879
20070518 38.20 38.38 38.12 38.38 625628
20070521 38.33 38.67 38.25 38.61 511355
20070522 38.51 39.05 38.50 38.83 654587
20070523 38.84 39.03 38.25 38.33 704027
20070524 38.33 38.53 37.97 38.02 564709
20070525 38.21 38.33 37.99 38.31 375429
20070529 38.39 39.23 38.39 38.93 770947
20070530 38.77 39.39 38.51 39.32 1105154
20070531 38.89 39.44 38.89 39.34 840606
20070601 39.48 39.59 38.68 39.01 896437
20070604 38.83 39.45 38.75 39.43 555447
20070605 39.36 39.55 38.58 38.76 546837
20070606 38.75 38.75 38.35 38.42 516859
20070607 38.38 38.40 37.91 37.91 798276
20070608 37.90 38.51 37.79 38.48 564906
20070611 37.97 38.72 37.97 38.48 465056
20070612 38.40 38.77 38.05 38.13 803456
20070613 38.31 38.67 38.17 38.67 727824
20070614 38.70 38.92 38.42 38.52 630954
20070615 38.79 38.89 38.26 38.51 1000694
20070618 38.62 38.69 38.37 38.52 500541
20070619 38.42 38.70 38.22 38.62 405484
20070620 38.69 38.91 38.38 38.38 426205
20070621 38.38 38.75 38.14 38.74 576302
20070622 38.71 38.71 37.99 38.12 1028019
20070625 38.14 38.70 38.09 38.19 682238
20070626 38.43 38.55 38.09 38.18 680296
20070627 38.00 38.51 37.94 38.48 487202
20070628 38.38 38.59 38.22 38.48 483705
20070629 38.54 38.72 38.04 38.30 813687
20070702 38.57 38.84 38.47 38.84 575914
20070703 38.99 39.16 38.86 38.98 315088
20070705 38.98 39.08 38.67 38.70 638465
20070706 38.72 38.98 38.45 38.86 644811
20070709 39.00 39.00 38.41 38.59 554804
20070710 38.51 38.57 37.83 37.83 777943
20070711 37.83 38.10 37.70 38.09 629529
20070712 38.32 38.77 38.09 38.77 688713
20070713 38.78 38.99 38.49 38.92 386187
20070716 38.92 39.23 38.68 38.96 661776
20070717 38.97 39.39 38.96 38.99 502225
20070718 38.80 39.15 38.55 39.06 837775
20070719 39.07 39.59 38.82 39.53 866914
20070720 39.41 39.41 37.86 37.89 1316559
20070723 38.18 38.45 37.96 38.26 1189643
20070724 38.09 39.02 37.94 38.58 1400479
20070725 38.72 39.14 38.58 38.67 1671794
20070726 38.44 38.65 37.40 37.89 1382996
20070727 37.88 37.88 36.69 36.69 1786925
20070730 36.58 37.37 36.14 37.29 1530503
20070731 37.45 37.53 36.74 36.74 1280297
20070801 36.60 37.34 36.47 37.16 1486083
20070802 37.26 37.61 37.09 37.57 1468211
20070803 37.60 37.74 36.75 36.75 1301018
20070806 36.93 37.86 36.80 37.77 1676198
20070807 37.53 38.21 37.47 37.91 1477276
20070808 37.24 38.76 37.24 38.65 1504084
20070809 38.32 38.62 37.51 37.55 1747555
20070810 37.37 37.55 36.50 37.15 1373024
20070813 37.40 38.38 37.19 37.98 1198709
20070814 38.13 38.28 37.12 37.12 996679
20070815 36.96 37.53 36.35 36.42 1098212
20070816 35.87 37.46 35.52 37.23 1912805
20070817 38.32 38.86 37.33 37.89 1169181
20070820 37.64 38.14 37.26 37.56 1236524
20070821 37.57 37.58 36.98 37.23 1019084
20070822 37.45 37.56 36.82 37.43 1265145
20070823 37.60 37.71 37.17 37.26 1231085
20070824 37.19 37.43 37.06 37.41 907190
20070827 37.23 37.62 37.07 37.32 780663
20070828 37.03 37.27 36.69 36.76 1311120
20070829 36.95 37.77 36.62 37.76 978678
20070830 37.58 38.26 37.33 38.11 1434151
20070831 38.53 38.72 38.02 38.36 941898
20070904 38.36 38.51 37.84 37.96 847229
20070905 37.21 37.67 37.18 37.36 1594852
20070906 37.38 37.86 37.21 37.84 1108440
20070907 37.47 37.82 37.15 37.59 1436871
20070910 37.77 37.87 37.11 37.36 776152
20070911 37.44 37.85 37.29 37.79 629997
20070912 37.65 37.89 37.52 37.65 663933
20070913 37.96 38.19 37.60 37.78 558526
20070914 37.62 37.96 37.35 37.78 761755
20070917 37.59 38.17 37.54 37.89 890685
20070918 38.01 39.28 37.84 39.27 968969
20070919 39.51 40.20 39.50 39.60 1126693
20070920 39.48 39.78 39.22 39.52 788107
20070921 39.99 39.99 39.27 39.32 1072319
20070924 39.11 39.67 39.03 39.35 937347
20070925 39.37 39.96 39.05 39.30 765740
20070926 39.67 39.78 39.40 39.60 917808
20070927 39.71 40.04 39.22 39.24 680901
20070928 39.16 39.42 38.74 38.90 927835
20071001 38.86 39.54 38.86 39.41 1008561
20071002 39.64 39.65 39.18 39.32 589762
20071003 39.21 39.27 38.80 38.87 975653
20071004 38.76 39.07 38.62 38.80 659948
20071005 38.21 39.14 38.10 39.02 846466
20071008 38.98 39.01 38.55 38.65 478700
20071009 38.61 38.89 38.34 38.76 826927
20071010 38.76 38.94 38.44 38.62 529989
20071011 38.68 38.87 38.15 38.26 785793
20071012 38.12 38.62 38.12 38.57 537188
20071015 38.54 38.66 37.84 37.99 1144175
20071016 38.04 38.17 37.73 37.83 688228
20071017 38.06 38.13 37.37 37.82 550042
20071018 37.69 38.89 37.41 37.71 1267321
20071019 37.51 37.52 36.63 36.63 1317710
20071022 36.51 37.41 36.35 37.25 1101370
20071023 37.40 37.65 37.07 37.57 639766
20071024 37.46 38.01 37.26 37.98 1025657
20071025 38.16 38.34 37.64 37.94 1015373
20071026 38.23 38.30 37.85 38.23 674859
20071029 38.31 38.38 37.82 37.93 637452
20071030 37.85 38.14 37.75 37.86 476643
20071031 38.12 38.35 37.71 38.17 758927
20071101 37.96 38.57 37.75 37.75 895827
20071102 37.86 38.31 37.73 38.13 771910
20071105 37.85 38.59 37.78 38.27 806103
20071106 38.34 38.41 37.79 38.41 766640
20071107 37.73 38.10 37.54 37.54 1075404
20071108 37.57 38.38 37.34 38.26 1389053
20071109 37.74 38.20 37.64 37.71 774095
20071112 37.57 38.59 37.57 38.07 809702
20071113 38.30 38.78 37.88 38.78 860349
20071114 38.94 38.94 37.51 37.51 1111268
20071115 37.46 37.83 37.26 37.57 1037355
20071116 37.95 37.95 36.95 37.24 1307555
20071119 37.12 37.15 36.52 36.69 1249839
20071120 36.62 37.29 36.42 36.98 1351003
20071121 36.77 37.24 36.56 36.70 733475
20071123 36.87 37.12 36.66 37.12 274057
20071126 37.03 37.21 36.31 36.31 863948
20071127 36.42 37.07 36.40 36.99 1191222
20071128 37.38 38.00 37.08 38.00 1064735
20071129 37.81 37.82 37.29 37.43 1025143
20071130 37.81 37.84 37.13 37.38 1092500
20071203 37.45 37.82 37.27 37.33 773196
20071204 37.08 37.57 36.95 37.35 709566
20071205 37.64 37.96 37.45 37.89 908024
20071206 37.88 38.51 37.71 38.43 733384
20071207 38.43 38.70 38.43 38.55 499426
20071210 38.74 38.74 38.37 38.69 493813
20071211 38.66 38.81 37.54 37.56 709912
20071212 38.42 38.80 37.40 37.82 1009185
20071213 37.71 37.88 37.30 37.88 970915
20071214 37.90 37.90 37.26 37.28 702896
20071217 37.25 37.45 36.93 36.93 940681
20071218 37.20 37.42 36.86 37.20 1008292
20071219 37.20 37.44 36.66 36.91 774716
20071220 37.27 37.36 36.78 37.00 733895
20071221 37.35 38.16 37.14 38.15 1528511
20071224 38.22 38.47 38.13 38.34 203597
20071226 38.25 38.25 37.99 38.07 586810
20071227 37.91 38.03 37.16 37.18 1143641
20071228 37.47 37.47 36.84 36.88 668453
20071231 36.65 36.91 36.29 36.29 1021814
20080102 36.17 36.28 35.29 35.31 1521495
20080103 35.51 35.75 35.22 35.26 1090062
20080104 34.99 35.04 33.99 33.99 1435132
20080107 34.13 34.59 34.01 34.26 1500319
20080108 34.49 34.49 33.13 33.17 1214568
20080109 33.11 34.02 33.11 34.02 1346473
20080110 33.83 34.00 33.34 33.68 1502743
20080111 33.32 33.55 33.08 33.14 1329634
20080114 33.45 33.86 33.35 33.84 832632
20080115 33.50 33.55 32.90 32.90 1386019
20080116 32.60 33.16 32.60 32.75 1575584
20080117 32.73 33.10 32.09 32.17 2071182
20080118 32.33 32.81 31.40 31.58 2662202
20080122 30.19 31.92 30.15 31.57 2351320
20080123 30.79 31.97 30.38 31.86 3545095
20080124 31.97 32.09 31.18 31.52 1929328
20080125 31.70 32.06 31.41 31.94 1953438
20080128 32.05 32.66 31.69 32.59 1323511
20080129 32.67 33.17 32.49 33.17 1519964
20080130 33.10 34.47 33.10 33.77 2237275
20080131 33.39 34.64 33.09 34.44 2404643
20080201 34.49 35.46 34.46 35.43 2100523
20080204 35.44 35.44 34.67 34.88 886593
20080205 34.43 34.90 34.14 34.55 1623166
20080206 34.85 35.28 34.50 34.98 1734915
20080207 34.87 35.39 34.67 35.31 1919632
20080208 35.17 35.26 34.65 34.91 1491644
20080211 34.78 35.31 34.27 35.30 1169282
20080212 35.45 35.68 35.10 35.35 964409
20080213 35.66 35.93 35.44 35.87 1153463
20080214 35.83 35.86 34.95 35.15 815538
20080215 35.16 35.31 34.75 35.31 908662
20080219 35.10 35.45 33.71 33.99 2056129
20080220 33.76 34.16 33.43 33.91 1714504
20080221 33.90 33.94 32.88 32.98 1642174
20080222 33.02 33.16 32.71 33.15 1710932
20080225 33.23 33.53 32.91 33.39 1900115
20080226 33.32 33.54 33.01 33.32 2444189
20080227 33.16 33.76 33.15 33.66 1703406
20080228 33.49 33.72 33.19 33.49 1928052
20080229 33.10 33.17 32.29 32.34 2109070
20080303 32.36 32.52 32.09 32.51 1732236
20080304 32.51 32.60 32.09 32.47 1581069
20080305 32.54 32.88 31.85 32.25 2064444
20080306 32.15 32.15 31.76 31.86 1371452
20080307 31.65 32.11 31.50 31.79 1564160
20080310 31.81 31.96 31.04 31.07 1871103
20080311 31.72 31.72 31.06 31.59 1682312
20080312 31.73 31.95 31.50 31.51 1620646
20080313 31.15 31.53 30.92 31.22 2107914
20080314 31.37 31.46 30.66 30.98 2582039
20080317 30.31 31.42 30.31 31.06 1955390
20080318 31.42 31.73 31.04 31.73 1933907
20080319 31.84 32.29 31.68 31.68 2325895
20080320 31.92 32.08 31.65 32.07 1868450
20080324 32.14 32.67 32.14 32.57 1064256
20080325 32.45 32.51 32.09 32.33 1263914
20080326 32.18 32.28 31.75 31.93 1096100
20080327 32.12 32.14 31.41 31.41 1420608
20080328 31.50 31.72 31.46 31.50 1240410
20080331 31.43 31.95 31.26 31.83 1704679
20080401 31.79 32.99 31.79 32.97 1874894
20080402 33.21 33.40 32.73 32.83 1421493
20080403 32.60 32.89 32.42 32.72 761482
20080404 32.90 33.42 32.59 33.28 1066278
20080407 33.65 33.65 32.97 33.26 1082579
20080408 33.09 33.17 32.76 32.90 772855
20080409 32.96 33.05 32.43 32.49 713463
20080410 32.55 32.94 32.45 32.76 718265
20080411 32.49 32.53 32.11 32.19 930181
20080414 32.24 32.25 31.83 31.89 665570
20080415 31.93 32.37 31.90 32.33 908320
20080416 32.47 33.25 32.31 33.25 1115939
20080417 33.33 33.43 33.05 33.34 879508
20080418 33.83 33.91 32.89 33.63 1689515
20080421 33.33 33.57 32.55 33.02 1380676
20080422 32.95 32.96 32.33 32.45 1247992
20080423 32.48 33.06 32.33 32.94 989700
20080424 33.05 33.70 32.86 33.43 1064508
20080425 33.55 33.84 33.21 33.76 973651
20080428 33.58 33.92 33.49 33.69 769570
20080429 33.74 34.23 33.62 34.07 790799
20080430 34.23 34.31 33.56 33.60 1156503
20080501 33.68 34.74 33.51 34.61 992227
20080502 34.60 35.03 34.30 34.52 747582
20080505 34.28 34.32 33.85 33.87 649017
20080506 33.82 34.91 33.82 34.80 1114297
20080507 34.91 34.91 33.99 34.08 772097
20080508 34.34 34.77 33.95 34.27 1035444
20080509 33.98 34.34 33.85 34.23 603398
20080512 34.27 34.56 34.06 34.56 872432
20080513 34.34 34.79 34.32 34.70 813798
20080514 35.06 35.64 34.70 35.44 986540
20080515 35.34 35.99 35.15 35.99 1207428
20080516 35.90 36.00 35.41 35.74 1270232
20080519 35.67 36.27 35.50 35.94 1130345
20080520 36.01 36.01 35.28 35.60 1012193
20080521 35.71 36.01 35.14 35.36 833385
20080522 35.32 35.74 35.23 35.50 694256
20080523 35.41 35.41 34.65 34.78 906424
20080527 34.73 35.30 34.57 35.01 1128197
20080528 34.95 35.13 34.53 34.70 879635
20080529 34.65 35.08 34.55 34.96 890376
20080530 34.98 35.00 34.58 34.83 1072849
20080602 34.83 34.91 34.11 34.45 818094
20080603 34.59 34.62 34.10 34.47 1061223
20080604 34.45 34.90 34.37 34.59 741139
20080605 34.78 34.81 34.42 34.62 1085911
20080606 34.39 34.39 33.44 33.44 1274389
20080609 33.57 34.14 33.51 34.04 1054727
20080610 33.98 34.45 33.79 34.09 1062867
20080611 33.84 33.98 33.04 33.04 1132373
20080612 33.00 33.80 33.00 33.44 865623
20080613 33.70 34.46 33.66 34.46 977207
20080616 34.09 34.33 33.92 34.18 773826
20080617 34.29 34.49 33.89 33.95 929993
20080618 33.51 33.94 33.40 33.51 1179837
20080619 33.55 33.98 33.41 33.88 1654476
20080620 33.58 33.73 33.12 33.19 1461364
20080623 33.27 33.27 32.67 32.69 1305197
20080624 32.63 33.07 32.49 32.63 1210394
20080625 32.86 33.31 32.66 32.74 1525735
20080626 32.15 32.66 32.05 32.05 1286912
20080627 31.95 32.19 31.77 31.88 1763180
20080630 31.96 32.00 31.68 31.68 1546524
20080701 31.21 31.81 31.17 31.70 1986474
20080702 31.60 31.92 31.41 31.41 1886912
20080703 31.61 31.92 31.41 31.51 839950
20080707 31.70 31.94 31.10 31.39 1317595
20080708 31.19 31.88 31.19 31.76 1791734
20080709 31.68 31.88 31.09 31.09 1621414
20080710 31.05 31.25 30.48 30.76 1844207
20080711 30.37 30.61 29.89 30.24 2282779
20080714 30.54 30.67 30.11 30.26 1514965
20080715 29.93 30.83 29.50 30.43 2259486
20080716 30.42 31.79 30.10 31.79 2021665
20080717 33.20 33.20 30.99 32.19 2628177
20080718 31.74 32.87 31.41 32.12 2636317
20080721 32.18 32.26 31.92 32.12 1568691
20080722 32.08 32.46 32.01 32.38 1796117
20080723 32.66 32.89 32.24 32.59 1782717
20080724 32.48 32.79 31.97 32.16 1752786
20080725 32.10 32.54 32.00 32.09 1205760
20080728 32.05 32.05 31.45 31.59 1094802
20080729 31.49 32.21 31.49 32.12 1602128
20080730 32.07 32.59 31.84 32.22 1416530
20080731 32.14 32.44 31.86 32.03 1556919
20080801 32.20 32.29 31.48 31.89 1071509
20080804 31.92 32.31 31.82 32.08 923732
20080805 32.38 32.95 32.22 32.95 1544646
20080806 32.74 33.23 32.57 33.19 1072385
20080807 32.83 32.85 32.30 32.31 1257608
20080808 32.45 34.23 32.33 34.23 1463994
20080811 34.02 35.06 33.77 34.49 1235817
20080812 34.35 34.69 34.06 34.17 733250
20080813 34.10 34.22 33.36 33.92 814777
20080814 33.43 34.54 33.43 34.22 898559
20080815 34.38 34.75 34.09 34.22 1598497
20080818 34.64 34.81 34.14 34.26 1308954
20080819 34.10 34.26 33.68 33.74 1289542
20080820 33.71 34.01 33.31 33.58 837320
20080821 32.95 33.70 32.95 33.69 776956
20080822 33.82 34.11 33.64 34.10 772448
20080825 33.68 34.02 33.29 33.54 853976
20080826 33.58 33.75 33.31 33.54 717470
20080827 33.54 34.06 33.48 33.90 764433
20080828 34.06 34.30 33.95 34.27 901941
20080829 33.79 34.36 33.79 33.87 1000000
20080902 34.30 35.11 33.86 34.03 1196743
20080903 34.20 34.73 33.82 34.04 1081434
20080904 33.88 34.02 33.44 33.44 1026462
20080905 33.28 33.64 33.07 33.52 848519
20080908 34.09 34.39 33.80 34.21 1283202
20080909 34.23 34.62 33.84 33.89 1664279
20080910 34.05 34.23 33.82 33.95 1413868
20080911 33.47 34.23 33.32 34.16 902250
20080912 33.82 34.19 33.61 34.00 938483
20080915 33.48 34.29 33.04 33.65 1248705
20080916 33.07 34.12 33.07 34.08 1493284
20080917 33.57 33.57 32.99 33.00 1832047
20080918 33.43 33.59 32.01 33.31 1916924
20080919 33.45 35.62 33.45 34.00 1627424
20080922 33.73 33.94 32.98 33.04 784489
20080923 33.07 33.99 32.82 32.97 1028696
20080924 32.77 33.04 32.57 32.79 1019886
20080925 33.03 33.86 32.86 33.42 996805
20080926 33.20 33.60 32.95 33.54 755204
20080929 33.12 33.39 31.94 32.42 1538701
20080930 32.99 33.02 31.70 32.40 1561037
20081001 32.14 32.21 31.32 32.03 1300202
20081002 32.03 32.07 30.06 30.06 2313635
20081003 30.64 30.66 29.48 29.50 2422585
20081006 28.97 29.20 28.11 28.84 2805027
20081007 29.13 29.16 27.82 27.82 2578813
20081008 27.75 29.41 27.39 28.69 3090803
20081009 29.04 29.47 26.09 26.09 2822648
20081010 25.53 27.63 24.58 26.53 3001708
20081013 28.14 28.14 27.02 27.72 1877836
20081014 28.54 29.00 26.34 26.83 2745464
20081015 26.83 26.83 25.07 25.15 2012224
20081016 25.09 26.92 24.11 26.86 3812256
20081017 27.21 28.56 25.48 27.29 3589764
20081020 27.80 28.46 27.42 28.46 1868157
20081021 28.25 28.95 27.58 27.73 1718506
20081022 27.11 27.89 26.32 27.83 2529550
20081023 27.92 28.37 26.41 27.51 2446410
20081024 26.39 27.26 25.91 26.71 1947077
20081027 26.59 27.74 26.27 26.49 1932807
20081028 27.08 29.17 26.31 29.17 2380892
20081029 29.00 31.74 28.62 30.12 2999598
20081030 30.78 31.17 30.01 30.44 1509416
20081031 30.54 32.25 30.31 31.71 2091516
20081103 31.87 32.73 31.81 32.07 1867412
20081104 32.40 32.48 31.60 32.16 1832295
20081105 31.59 31.79 30.91 30.94 1498124
20081106 30.76 31.25 29.25 29.42 1914069
20081107 29.68 30.43 29.52 30.14 2013837
20081110 30.62 30.82 29.37 29.74 936746
20081111 29.38 29.69 28.46 28.98 1850660
20081112 28.28 29.63 28.21 29.01 2014085
20081113 29.09 30.58 28.21 30.55 2674486
20081114 30.23 30.38 28.90 28.97 1844207
20081117 28.66 29.93 28.66 28.92 1344626
20081118 28.84 30.31 28.75 29.70 1941865
20081119 29.87 30.41 29.21 29.21 1809711
20081120 28.94 31.11 28.75 28.91 2865582
20081121 29.54 29.98 28.26 29.98 3092665
20081124 30.18 32.17 29.70 31.45 3659875
20081125 32.23 32.23 30.75 31.56 3072811
20081126 30.91 32.25 30.12 31.96 1965690
20081128 31.87 32.03 31.52 31.55 822336
20081201 30.41 30.92 29.54 29.54 2384118
20081202 29.97 30.33 28.93 29.62 2107400
20081203 29.28 31.10 29.28 30.31 2078529
20081204 29.97 31.04 29.58 30.08 1344721
20081205 29.63 31.40 29.31 31.31 1678906
20081208 31.92 32.99 31.73 32.55 1734399
20081209 32.82 32.98 31.87 31.98 1512796
20081210 32.12 32.43 31.82 32.30 1493520
20081211 32.04 32.17 31.03 31.22 1371853
20081212 29.94 31.60 29.92 31.39 1283089
20081215 30.69 30.95 29.37 29.62 2658258
20081216 29.93 30.33 29.51 30.30 2520139
20081217 30.00 31.25 29.71 31.09 2041697
20081218 31.43 31.59 30.20 30.51 1630779
20081219 30.84 31.17 30.04 30.22 2299395
20081222 30.23 30.23 29.09 29.55 1711563
20081223 29.76 30.02 29.31 29.65 1273145
20081224 29.84 30.07 29.42 29.61 746576
20081226 29.62 29.89 29.24 29.44 758362
20081229 29.44 29.77 28.76 29.01 1409544
20081230 29.24 30.52 29.24 30.50 1494871
20081231 30.15 31.18 30.02 30.84 1420717
20090102 31.03 32.20 30.97 32.08 1220844
20090105 32.43 32.43 31.16 31.46 1256080
20090106 31.68 31.76 30.73 30.95 1679765
20090107 30.42 30.81 29.85 29.95 1781912
20090108 29.97 30.44 29.75 30.44 1212864
20090109 30.37 30.92 29.52 30.66 1869325
20090112 30.28 30.52 29.55 29.79 1481612
20090113 29.79 29.95 29.32 29.66 1159090
20090114 29.24 29.95 29.05 29.65 1854838
20090115 29.56 30.12 28.86 29.77 1872026
20090116 30.28 30.52 29.52 30.07 1387446
20090120 30.04 30.26 28.82 29.01 1740538
20090121 29.23 29.58 27.81 28.35 3393539
20090122 27.68 28.11 27.28 27.74 2491042
20090123 27.11 27.11 25.75 26.20 3851969
20090126 25.89 26.43 25.37 25.59 2693984
20090127 25.54 26.27 25.42 25.77 2359922
20090128 26.72 27.20 26.47 26.97 2757089
20090129 27.00 27.12 26.20 26.32 1505307
20090130 26.65 26.90 25.90 26.08 2184972
20090202 25.67 26.51 25.37 25.86 2900732
20090203 26.15 26.66 25.76 26.57 1943234
20090204 26.70 27.53 26.46 26.68 2360413
20090205 26.72 27.48 26.47 27.22 2497549
20090206 27.25 27.70 27.13 27.41 2696563
20090209 27.34 28.11 27.34 27.95 1660490
20090210 27.51 28.46 27.42 27.73 2692511
20090211 27.84 27.84 26.88 27.00 1660736
20090212 26.92 27.22 26.31 27.22 1773318
20090213 27.09 27.56 26.94 27.00 1508008
20090217 26.35 26.35 24.92 25.79 3909795
20090218 25.11 25.58 24.19 24.44 4200150
20090219 24.81 24.84 23.93 24.06 2388405
20090220 23.82 23.84 23.27 23.51 3058249
20090223 23.69 23.90 22.85 22.93 2039242
20090224 22.35 23.88 22.35 23.62 3070157
20090225 23.62 24.35 23.52 23.82 3069544
20090226 23.95 24.04 22.96 22.97 2023650
20090227 22.79 23.30 22.59 22.92 2571581
20090302 22.65 22.73 21.89 21.96 2491902
20090303 22.29 22.73 22.18 22.40 3092379
20090304 22.82 22.82 22.04 22.36 2647661
20090305 22.11 22.23 21.23 21.40 2489532
20090306 21.64 21.80 20.66 21.12 2149440
20090309 20.88 21.15 20.61 20.71 1569674
20090310 20.78 21.90 20.78 21.86 2044303
20090311 21.93 22.39 21.66 22.01 2007281
20090312 21.94 22.32 21.62 22.28 1844192
20090313 22.47 22.94 22.09 22.81 1816607
20090316 23.05 23.38 22.69 22.82 2074428
20090317 22.73 23.51 22.54 23.51 1957193
20090318 23.41 24.37 23.22 24.03 1980785
20090319 24.18 24.37 23.59 23.64 1469861
20090320 23.75 23.91 22.94 22.99 1936020
20090323 23.38 24.62 23.10 24.62 1868389
20090324 24.31 25.47 24.31 25.01 2469206
20090325 24.99 25.83 24.53 25.04 2158514
20090326 25.29 26.01 25.23 25.93 1571489
20090327 25.62 25.92 25.18 25.28 1367506
20090330 24.96 25.04 24.18 24.56 1405859
20090331 24.95 25.08 24.21 24.68 1697315
20090401 24.29 25.18 24.12 25.14 1425338
20090402 25.56 26.73 25.32 26.49 2336968
20090403 26.43 26.69 26.34 26.63 1537250
20090406 26.41 26.52 25.90 26.37 1179736
20090407 26.09 26.09 25.22 25.43 1252086
20090408 25.29 25.94 25.13 25.43 1636096
20090409 26.78 26.78 25.75 26.53 1599074
20090413 26.28 26.34 25.24 25.53 1776682
20090414 25.28 25.47 24.90 25.28 1607059
20090415 25.05 26.01 24.95 25.99 1534467
20090416 26.45 28.80 26.33 28.52 3814451
20090417 28.66 28.71 27.82 28.40 1926462
20090420 28.04 28.39 27.91 28.22 2090036
20090421 28.17 29.05 28.02 28.93 2181622
20090422 28.58 29.06 28.36 28.46 1883996
20090423 28.46 28.69 27.81 28.28 1416264
20090424 28.32 29.12 28.31 28.85 1135455
20090427 28.59 29.14 28.21 28.61 1119848
20090428 28.30 28.87 28.10 28.14 1107265
20090429 28.45 28.89 28.11 28.29 1950297
20090430 28.44 28.93 27.99 28.07 1674569
20090501 28.13 28.17 27.33 27.72 1183366
20090504 27.99 28.03 27.56 27.80 1354077
20090505 27.77 27.99 27.53 27.69 936554
20090506 27.90 28.06 27.24 27.76 1022575
20090507 27.77 28.07 27.25 27.46 1168847
20090508 27.79 27.93 27.26 27.71 1327581
20090511 27.33 27.84 27.12 27.59 1470587
20090512 27.68 27.71 26.89 27.32 1427879
20090513 26.97 26.99 26.42 26.42 1327097
20090514 26.48 27.37 26.48 26.78 1395454
20090515 26.71 27.02 26.26 26.51 874125
20090518 26.79 27.58 26.74 27.54 709826
20090519 27.42 27.76 27.26 27.55 846056
20090520 27.57 27.99 26.88 26.96 1247246
20090521 26.63 26.75 25.95 26.23 1276767
20090522 26.24 26.94 25.89 26.64 928448
20090526 26.24 27.57 26.24 27.57 885377
20090527 27.36 27.79 27.01 27.06 1060807
20090528 27.27 27.37 26.57 27.19 1083431
20090529 27.27 27.67 27.04 27.67 1178042
20090601 28.04 29.19 28.04 29.08 1641540
20090602 29.83 29.90 29.33 29.64 2041641
20090603 29.61 29.78 29.29 29.49 1355124
20090604 29.50 29.57 28.76 29.13 906008
20090605 29.33 29.49 28.59 28.69 1279155
20090608 28.39 28.70 28.24 28.49 1758658
20090609 28.53 28.65 28.31 28.46 1381683
20090610 28.59 28.69 28.03 28.45 1306192
20090611 28.44 28.79 28.28 28.30 1197084
20090612 28.21 28.39 27.94 28.24 858752
20090615 27.93 27.93 27.51 27.76 1034378
20090616 27.79 27.93 27.44 27.66 1230463
20090617 27.68 28.11 27.58 27.83 1144324
20090618 27.84 27.98 27.58 27.81 971210
20090619 28.07 28.14 27.58 27.64 1323899
20090622 27.48 27.63 27.22 27.22 1067876
20090623 27.27 27.43 26.75 26.77 964032
20090624 26.96 27.52 26.90 27.10 855043
20090625 27.05 27.92 26.96 27.76 1066082
20090626 27.85 27.88 27.54 27.62 1111663
20090629 27.67 28.14 27.45 28.03 714350
20090630 28.08 28.16 27.58 28.05 2151305
20090701 28.14 28.26 27.85 27.91 997051
20090702 27.67 27.88 27.35 27.63 1571307
20090706 27.50 27.82 27.33 27.63 682288
20090707 27.63 27.63 27.19 27.27 884234
20090708 27.33 27.46 27.08 27.25 912827
20090709 27.34 27.39 27.06 27.22 721289
20090710 27.22 27.50 27.05 27.31 720691
20090713 27.19 27.76 27.07 27.72 887105
20090714 27.71 27.89 27.57 27.87 930175
20090715 28.19 28.76 28.00 28.75 1592842
20090716 28.71 28.89 27.79 28.62 2584031
20090717 28.63 29.13 28.56 29.03 1572743
20090720 29.30 29.45 29.07 29.26 1168969
20090721 29.36 29.46 28.77 28.92 1042633
20090722 28.65 29.36 28.65 29.13 989155
20090723 29.23 29.71 28.96 29.48 1126379
20090724 29.42 29.56 29.19 29.34 761966
20090727 29.36 29.43 29.04 29.41 1057707
20090728 29.35 29.62 29.10 29.56 1027918
20090729 29.33 29.82 29.25 29.51 879449
20090730 29.83 30.09 29.60 29.65 914502
20090731 29.63 30.07 29.58 29.61 944292
20090803 29.97 29.97 29.31 29.66 964989
20090804 29.49 29.83 29.49 29.81 1334068
20090805 29.80 29.95 29.26 29.51 746413
20090806 29.59 29.59 29.16 29.25 896796
20090807 29.54 30.11 29.33 30.07 792593
20090810 29.98 30.47 29.74 30.35 1740473
20090811 30.24 30.47 30.12 30.38 1010331
20090812 30.40 31.61 30.40 31.04 2012048
20090813 31.21 31.44 30.97 31.30 878252
20090814 31.33 31.61 30.98 31.37 1190145
20090817 31.29 31.51 30.75 31.07 1052443
20090818 31.16 31.73 31.08 31.62 1086779
20090819 31.15 31.89 31.15 31.68 730980
20090820 31.71 31.86 31.53 31.64 907563
20090821 32.11 32.51 31.75 32.46 886388
20090824 32.46 32.48 31.86 31.89 1013083
20090825 32.01 32.42 31.81 32.36 1205458
20090826 32.36 32.36 31.59 31.70 960682
20090827 31.60 31.67 31.34 31.55 897514
20090828 31.67 31.86 31.23 31.35 720930
20090831 31.20 31.31 30.82 30.96 1195768
20090901 30.88 31.03 29.71 29.78 2247254
20090902 29.93 30.06 29.64 29.82 1450870
20090903 29.71 30.23 29.71 30.20 926711
20090904 30.27 30.48 29.99 30.31 645409
20090908 30.57 30.69 30.26 30.47 765832
20090909 30.50 30.77 30.17 30.60 857628
20090910 30.69 30.71 29.72 30.09 1530836
20090911 30.08 30.26 29.81 30.09 719343
20090914 29.96 30.25 29.76 30.09 666347
20090915 30.02 30.49 30.02 30.42 1443891
20090916 30.50 31.08 30.38 31.04 795997
20090917 31.11 31.35 30.90 31.23 1410413
20090918 31.50 31.85 31.24 31.82 1656227
20090921 31.54 33.04 31.32 32.95 1974910
20090922 33.07 33.60 32.70 33.10 1802911
20090923 32.75 33.08 32.15 32.15 1574368
20090924 32.28 32.39 31.54 31.62 963619
20090925 31.69 31.69 30.98 31.00 968351
20090928 31.13 31.86 30.93 31.85 944100
20090929 31.30 32.05 31.30 31.79 990117
20090930 31.74 32.46 31.51 32.17 2406800
20091001 31.85 31.98 31.21 31.47 1534858
20091002 31.40 31.49 30.98 31.17 1354224
20091005 31.23 31.56 31.18 31.52 1127101
20091006 31.59 31.95 31.51 31.75 646119
20091007 31.59 31.68 30.97 31.52 844971
20091008 31.74 32.17 31.62 32.09 652507
20091009 32.06 32.43 32.01 32.43 531374
20091012 32.46 32.67 32.25 32.48 477906
20091013 32.36 32.60 32.34 32.48 627784
20091014 32.82 32.93 32.33 32.50 700534
20091015 32.40 32.97 32.27 32.94 1181516
20091016 32.56 32.56 31.46 32.38 2028970
20091019 32.31 32.48 31.92 32.09 1086881
20091020 31.90 32.01 31.36 31.67 1619320
20091021 31.64 32.07 31.46 31.50 966340
20091022 31.48 32.14 31.28 31.97 899149
20091023 31.98 32.20 31.48 31.68 697459
20091026 31.69 31.89 31.13 31.20 769618
20091027 31.00 31.37 30.39 30.64 1462108
20091028 30.62 30.80 30.23 30.27 1116336
20091029 30.58 30.80 30.05 30.13 1638010
20091030 30.08 30.31 29.51 29.58 1682489
20091102 29.61 30.26 29.59 30.10 1178085
20091103 29.98 30.37 29.84 30.13 1478077
20091104 30.23 30.58 30.04 30.09 829119
20091105 30.36 30.81 30.13 30.80 647775
20091106 30.72 30.82 30.42 30.58 603060
20091109 30.80 31.30 30.73 31.28 1053877
20091110 31.29 31.45 30.97 31.07 861768
20091111 31.32 31.50 30.98 31.22 668003
20091112 31.13 31.28 30.64 30.66 855617
20091113 30.81 31.01 30.62 30.97 984793
20091116 31.09 31.58 31.02 31.41 768080
20091117 31.40 31.41 31.12 31.37 631096
20091118 31.40 31.43 31.02 31.13 618320
20091119 31.03 31.13 30.60 30.77 575498
20091120 30.69 30.92 30.67 30.77 668003
20091123 30.82 31.40 30.82 31.09 594425
20091124 30.95 31.09 30.58 30.84 761810
20091125 30.86 30.89 30.60 30.84 864962
20091127 30.31 30.76 30.01 30.54 350267
20091130 30.56 31.00 29.94 30.29 1467194
20091201 30.52 31.05 30.52 31.00 1091376
20091202 31.06 31.24 30.99 31.22 712900
20091203 31.22 31.93 31.18 31.56 1857776
20091204 31.98 32.16 31.53 31.91 1004706
20091207 31.93 32.12 31.77 32.08 1331145
20091208 31.93 32.18 31.63 32.05 1061921
20091209 32.14 32.22 31.86 32.08 737120
20091210 32.26 32.47 32.13 32.33 685989
20091211 32.40 32.81 32.33 32.73 760637
20091214 32.84 33.02 32.71 32.90 656856
20091215 32.72 32.89 32.49 32.70 872024
20091216 32.91 33.17 32.78 32.90 785325
20091217 32.85 32.89 32.39 32.53 794334
20091218 32.59 32.79 32.35 32.46 1683909
20091221 32.59 32.86 32.57 32.62 941173
20091222 32.73 32.87 32.56 32.86 844880
20091223 32.86 33.08 32.64 32.87 552840
20091224 32.99 33.14 32.79 33.02 276244
20091228 33.18 33.20 32.85 33.01 551787
20091229 32.99 33.19 32.99 33.05 557403
20091230 32.90 32.99 32.77 32.85 734078
20091231 32.76 32.96 32.44 32.44 567231
20100104 32.73 32.81 32.50 32.59 979199
20100105 32.44 32.61 32.09 32.55 1103106
20100106 32.56 32.69 32.42 32.49 768243
20100107 32.52 32.73 32.38 32.67 881385
20100108 32.48 32.73 32.42 32.68 923974
20100111 32.82 33.06 32.59 33.05 601981
20100112 32.93 33.15 32.80 32.91 777252
20100113 33.03 33.27 32.80 33.08 1110828
20100114 33.04 33.32 32.85 33.30 819373
20100115 33.25 33.32 33.14 33.15 1266208
20100119 33.20 33.54 33.00 33.42 1191794
20100120 33.28 33.31 32.77 32.81 1156810
20100121 32.89 33.21 32.56 32.61 1058410
20100122 32.63 32.91 32.55 32.57 1058527
20100125 32.48 33.18 32.48 32.73 1022139
20100126 32.71 32.87 32.57 32.71 688095
20100127 32.74 32.85 32.29 32.53 894138
20100128 32.60 32.60 32.26 32.44 1032904
20100129 32.54 32.64 32.19 32.20 1209111
20100201 32.35 32.57 32.24 32.54 795972
20100202 32.65 33.46 32.54 33.45 1174361
20100203 33.36 33.63 33.15 33.17 952991
20100204 32.92 33.05 32.35 32.35 952406
20100205 32.29 32.50 31.70 32.22 820777
20100208 32.26 32.29 31.57 31.59 821596
20100209 31.70 32.27 31.70 32.11 719101
20100210 32.11 32.28 31.81 32.06 587122
20100211 31.96 32.44 31.73 32.40 640358
20100212 32.08 32.68 31.92 32.64 944098
20100216 36.07 36.07 33.50 34.83 2648951
20100217 34.79 35.13 34.63 34.79 1250179
20100218 34.63 34.75 34.37 34.73 878343
20100219 34.56 35.10 34.47 35.07 902913
20100222 35.14 35.14 34.61 34.77 612394
20100223 34.75 34.91 34.04 34.09 1078184
20100224 34.20 34.52 34.19 34.51 768594
20100225 34.23 34.51 33.97 34.44 1030564
20100226 34.51 34.61 34.22 34.49 594259
20100301 34.60 35.02 34.32 34.88 635210
20100302 35.06 35.11 34.72 34.99 904200
20100303 35.20 35.26 34.76 34.80 698463
20100304 34.90 35.06 34.48 34.71 873369
20100305 34.94 35.02 34.63 34.88 709931
20100308 35.00 35.12 34.75 34.95 617729
20100309 34.95 35.15 34.86 35.02 491936
20100310 34.96 35.18 34.90 35.03 611821
20100311 35.04 35.33 34.83 35.31 695799
20100312 35.34 35.34 34.90 35.19 547651
20100315 35.22 35.32 34.84 34.96 703444
20100316 34.95 35.37 34.90 35.36 680278
20100317 35.40 35.77 35.34 35.62 606609
20100318 35.72 35.95 35.50 35.76 645413
20100319 35.91 36.08 35.68 35.91 1286887
20100322 37.19 37.67 36.92 37.01 1664497
20100323 37.24 37.24 36.80 37.19 908581
20100324 37.09 37.11 36.48 36.59 746302
20100325 36.89 36.91 36.48 36.52 772711
20100326 36.67 36.69 36.07 36.16 721630
20100329 36.25 36.41 36.11 36.31 612864
20100330 36.30 36.79 36.29 36.75 770742
20100331 36.60 36.78 36.43 36.47 790202
20100401 36.57 37.00 36.50 36.83 758464
20100405 36.84 37.23 36.74 37.17 581937
20100406 36.93 37.11 36.81 37.03 700432
20100407 36.99 37.36 36.86 37.08 805260
20100408 37.05 37.17 36.85 37.11 641706
20100409 37.12 37.48 36.99 37.34 715375
20100412 37.46 37.55 37.23 37.31 749892
20100413 37.30 37.36 37.07 37.32 1139086
20100414 37.48 38.66 37.36 38.53 2083228
20100415 38.45 39.21 38.09 39.21 2304813
20100416 39.08 39.13 36.78 36.85 2964357
20100419 36.75 37.15 36.44 37.05 1278547
20100420 37.25 37.35 36.98 37.17 1037154
20100421 37.11 37.24 36.87 37.21 855299
20100422 36.99 37.17 36.54 37.11 1620829
20100423 37.11 37.36 36.80 37.36 836882
20100426 37.47 37.78 37.26 37.26 789970
20100427 37.03 37.15 36.32 36.39 1160862
20100428 36.56 36.98 36.32 36.79 1402602
20100429 37.31 37.51 36.98 37.33 1284454
20100430 37.38 37.49 36.95 36.95 1340169
20100503 37.28 37.73 37.02 37.59 968814
20100504 37.08 37.08 36.22 36.41 1046305
20100505 36.21 36.52 35.78 36.04 1336347
20100506 35.94 36.23 32.81 34.81 2366783
20100507 34.77 34.96 33.79 34.27 2549797
20100510 35.47 36.75 35.47 36.73 1748012
20100511 36.29 37.16 36.29 36.71 1648165
20100512 36.91 36.99 36.48 36.96 978080
20100513 36.90 36.93 36.17 36.26 739004
20100514 35.97 36.25 35.28 35.61 1354532
20100517 35.63 35.82 34.97 35.66 1028930
20100518 35.92 36.16 35.20 35.34 993138
20100519 35.21 35.38 34.60 35.21 1261636
20100520 34.40 34.79 34.01 34.06 1630790
20100521 33.36 34.39 33.26 33.96 3823247
20100524 33.84 34.16 33.69 33.81 1116962
20100525 33.12 34.38 32.84 34.33 1974115
20100526 34.57 35.00 34.20 34.40 1435962
20100527 35.00 35.34 34.76 35.34 820086
20100528 35.34 35.43 34.85 35.06 1150437
20100601 34.70 35.40 34.47 34.48 1056035
20100602 34.71 35.44 34.33 35.44 836187
20100603 35.19 35.56 34.46 34.94 1554689
20100604 34.35 34.58 33.99 34.11 1637045
20100607 34.14 34.27 33.64 33.65 1225033
20100608 33.76 34.17 33.38 34.09 1322679
20100609 34.10 34.68 34.00 34.20 1086108
20100610 34.68 35.24 34.67 35.20 989934
20100611 34.90 35.64 34.87 35.58 885851
20100614 35.99 36.15 35.54 35.59 681927
20100615 35.77 36.28 35.61 36.24 931015
20100616 36.03 36.30 35.72 36.12 858340
20100617 36.18 36.38 35.71 36.26 678259
20100618 36.35 36.55 36.26 36.36 851004
20100621 36.78 36.86 36.09 36.33 595497
20100622 36.37 36.64 35.44 35.50 684334
20100623 35.47 35.81 35.06 35.59 753226
20100624 35.29 35.42 34.86 35.00 669318
20100625 35.00 35.38 34.81 35.21 1071321
20100628 35.34 35.72 35.10 35.46 739241
20100629 35.01 35.07 34.40 34.80 1238793
20100630 34.68 35.11 34.28 34.42 1082210
20100701 34.87 34.87 33.86 34.77 1728488
20100702 34.84 35.03 34.39 34.50 879088
20100706 34.83 35.03 34.08 34.41 1071894
20100707 34.42 35.11 34.28 35.06 1239367
20100708 35.26 35.70 35.23 35.66 1314907
20100709 35.72 36.01 35.58 35.87 812145
20100712 35.17 35.66 35.11 35.59 840917
20100713 35.84 36.90 35.79 36.45 1291637
20100714 36.41 36.70 36.13 36.54 1003919
20100715 36.47 36.92 36.05 36.77 1334279
20100716 37.10 37.90 36.71 37.71 3147936
20100719 37.77 38.09 37.04 37.30 1689170
20100720 36.74 37.76 36.74 37.76 1014809
20100721 37.97 37.99 36.87 37.05 1372680
20100722 37.31 37.96 37.01 37.21 1993509
20100723 37.12 37.66 36.86 37.60 1526626
20100726 37.69 38.24 37.58 38.03 1342189
20100727 38.13 38.37 37.54 37.59 1004148
20100728 37.58 37.84 37.39 37.47 933766
20100729 37.77 38.17 36.95 37.24 1202915
20100730 36.84 37.50 36.71 37.36 927805
20100802 37.79 38.35 37.60 38.18 950846
20100803 37.99 38.33 37.72 38.22 1189159
20100804 38.18 38.55 38.13 38.42 1226070
20100805 38.19 38.49 37.99 38.49 920240
20100806 38.19 38.43 37.73 38.35 861779
20100809 38.61 38.84 38.56 38.80 862696
20100810 38.44 38.50 37.99 38.35 856621
20100811 37.87 37.87 37.15 37.46 1416697
20100812 36.80 37.43 36.71 37.14 1361446
20100813 36.67 36.90 36.35 36.65 1092298
20100816 36.43 36.88 36.29 36.82 736261
20100817 37.03 37.82 36.86 37.57 1039798
20100818 37.47 38.31 37.29 38.05 901097
20100819 37.86 38.05 37.10 37.40 796212
20100820 37.08 37.57 37.08 37.48 1102958
20100823 36.76 37.82 36.67 37.26 1186867
20100824 36.95 37.39 36.58 37.15 1466675
20100825 37.02 37.36 36.54 37.26 2504181
20100826 37.36 37.59 36.88 36.99 988215
20100827 37.20 37.53 36.71 37.45 839656
20100830 37.39 37.47 36.81 36.83 578875
20100831 36.75 37.00 36.49 36.58 1492581
20100901 37.06 37.82 36.95 37.77 1191222
20100902 37.68 38.31 37.68 38.16 666681
20100903 38.60 38.86 37.99 38.33 1061233
20100907 38.10 38.12 37.15 37.28 1301495
20100908 37.55 37.55 36.98 37.21 1488818
20100909 37.64 37.70 37.23 37.54 1154021
20100910 37.63 37.70 37.45 37.58 629064
20100913 37.90 38.32 37.77 38.26 896424
20100914 38.33 38.40 37.96 38.03 1119849
20100915 37.89 38.38 37.81 38.32 736349
20100916 38.18 38.45 37.88 38.15 719433
20100917 38.78 38.78 38.18 38.30 1081363
20100920 38.49 39.07 38.39 39.02 580473
20100921 39.13 39.26 38.80 39.08 795043
20100922 39.17 39.51 38.85 38.92 574002
20100923 38.75 39.12 38.59 38.69 551296
20100924 39.11 39.58 38.99 39.53 542555
20100927 39.62 39.62 39.21 39.29 581041
20100928 39.38 39.87 38.90 39.82 653813
20100929 39.62 39.71 39.06 39.57 836254
20100930 39.62 39.92 39.09 39.28 971921
20101001 39.58 39.58 38.98 39.24 787323
20101004 39.22 39.37 38.87 39.14 843293
20101005 39.39 39.51 39.16 39.36 1488932
20101006 39.36 39.51 39.21 39.39 913227
20101007 39.46 39.60 39.16 39.36 630313
20101008 39.47 39.73 39.29 39.66 692753
20101011 39.72 39.94 39.55 39.69 1023350
20101012 39.62 39.94 39.24 39.84 1207607
20101013 40.10 40.44 39.85 40.25 1456349
20101014 40.18 40.33 39.85 40.11 1051845
20101015 40.84 42.66 40.83 42.02 5199511
20101018 42.28 42.46 41.47 42.24 1665356
20101019 41.57 42.16 41.35 41.61 1434665
20101020 41.65 42.16 41.51 41.95 1092148
20101021 42.15 42.35 41.48 41.91 843747
20101022 41.91 42.12 41.60 41.83 664144
20101025 42.17 42.34 41.87 41.99 1103955
20101026 41.88 42.12 41.67 41.80 690483
20101027 41.63 41.63 41.14 41.58 601249
20101028 41.80 41.99 41.69 41.93 944447
20101029 41.96 42.40 41.75 42.16 1159698
20101101 42.41 42.62 41.58 41.79 841249
20101102 42.11 42.42 42.00 42.10 1051164
20101103 42.04 42.24 41.57 41.95 926850
20101104 42.42 42.74 41.17 41.93 2047153
20101105 41.94 42.57 41.94 42.49 775743
20101108 42.40 42.54 42.07 42.39 647682
20101109 42.46 42.47 41.57 41.81 864863
20101110 41.74 41.85 41.25 41.84 714665
20101111 41.50 41.97 41.40 41.93 610218
20101112 41.74 41.80 41.36 41.49 708420
20101115 41.57 42.23 41.57 41.81 842839
20101116 41.55 41.85 41.06 41.30 924012
20101117 41.32 41.58 41.15 41.50 706831
20101118 41.90 42.12 41.54 41.84 688666
20101119 41.85 41.95 41.67 41.93 807872
20101122 41.82 42.37 41.65 42.24 935592
20101123 41.80 41.99 41.42 41.91 940587
20101124 42.25 43.02 42.17 43.02 1025734
20101126 42.77 42.86 42.33 42.75 387588
20101129 42.49 42.72 42.00 42.56 695478
20101130 42.24 42.66 41.95 42.40 1578506
20101201 42.94 42.94 42.36 42.73 1565223
20101202 42.74 43.81 42.49 43.69 2081326
20101203 43.51 44.21 43.51 44.09 1276633
20101206 44.04 44.61 43.94 44.51 1142669
20101207 44.97 45.31 44.59 44.83 3413474
20101208 45.13 45.34 44.71 45.23 1675703
20101209 45.43 45.43 44.68 44.74 1147429
20101210 44.88 45.21 44.82 44.89 1004521
20101213 45.13 45.36 44.81 45.15 831095
20101214 45.12 45.42 45.01 45.07 783233
20101215 45.00 45.38 44.95 45.11 729516
20101216 45.23 45.51 45.07 45.48 735372
20101217 45.54 45.63 45.34 45.39 1606670
20101220 45.46 45.53 45.15 45.33 679403
20101221 45.56 45.78 45.30 45.65 624785
20101222 45.59 45.83 45.46 45.73 421966
20101223 45.70 45.75 45.29 45.32 450345
20101227 45.29 45.64 45.04 45.60 473206
20101228 45.56 45.71 45.27 45.54 428948
20101229 45.60 45.79 45.49 45.57 369375
20101230 45.59 45.81 45.47 45.62 475233
20101231 45.51 45.72 45.40 45.59 429286
20110103 46.01 46.51 45.97 46.43 947200
20110104 46.53 46.53 45.54 45.82 1505317
20110105 45.62 45.94 45.41 45.71 797423
20110106 45.57 45.75 45.16 45.19 753616
20110107 45.29 45.72 45.05 45.27 837288
20110110 44.99 46.10 44.95 45.96 974002
20110111 46.10 46.18 45.50 45.75 919159
20110112 46.05 46.20 45.61 45.75 588073
20110113 45.46 45.83 45.21 45.33 704403
20110114 45.37 45.54 45.23 45.42 605640
20110118 45.33 45.47 44.99 45.32 1072315
20110119 45.19 45.39 44.95 45.21 879969
20110120 45.06 45.58 44.81 44.86 804855
20110121 45.04 45.05 44.65 44.83 617578
20110124 44.86 45.56 44.84 45.44 853505
20110125 45.46 45.60 45.09 45.42 545054
20110126 45.43 46.00 45.36 45.66 729854
20110127 45.68 46.29 45.54 46.07 926704
20110128 46.18 46.69 45.52 45.67 1443717
20110131 45.79 46.39 45.69 45.95 1451713
20110201 46.18 47.24 46.18 46.91 948777
20110202 46.78 46.89 46.04 46.07 774900
20110203 45.95 46.20 45.73 46.12 684133
20110204 46.06 46.72 46.02 46.68 553275
20110207 46.67 47.17 46.66 47.16 693142
20110208 47.24 47.69 47.15 47.69 740215
20110209 47.50 47.73 47.24 47.44 684921
20110210 47.27 47.70 47.00 47.70 713638
20110211 47.45 48.01 47.31 47.99 693592
20110214 48.07 48.21 47.24 47.81 738413
20110215 47.63 47.78 47.21 47.78 867356
20110216 47.92 48.16 47.74 47.94 618253
20110217 47.79 48.24 47.58 48.07 544040
20110218 48.22 49.09 48.21 49.06 1432906
20110222 49.44 49.46 45.91 46.69 2767838
20110223 46.75 47.01 45.66 46.02 1269728
20110224 45.83 46.37 45.48 45.98 1493831
20110225 46.18 46.70 46.07 46.47 900915
20110228 46.72 47.23 46.65 46.79 879744
20110301 47.03 47.67 46.28 46.29 1349234
20110302 46.34 47.36 46.31 46.89 1113419
20110303 47.24 48.00 47.24 47.85 940668
20110304 47.81 47.81 46.38 46.82 1169388
20110307 47.05 47.05 45.95 46.26 1385158
20110308 46.32 47.36 46.26 47.12 800013
20110309 47.25 47.51 46.86 47.24 638803
20110310 46.87 46.95 46.49 46.66 761405
20110311 46.43 46.87 46.01 46.55 945866
20110314 46.31 46.63 45.75 46.19 1169855
20110315 45.12 46.32 44.65 46.09 1095267
20110316 45.96 46.32 45.34 45.45 1128988
20110317 46.17 46.37 45.67 45.86 753366
20110318 46.55 46.63 46.13 46.36 1097835
20110321 46.95 47.47 46.83 47.23 683914
20110322 47.28 47.34 46.71 46.84 634448
20110323 46.70 47.01 46.26 46.90 588556
20110324 47.11 47.28 46.80 47.13 660465
20110325 47.30 47.80 47.15 47.27 467406
20110328 47.34 47.64 46.96 46.99 607762
20110329 46.88 47.40 46.74 47.35 829964
20110330 47.64 48.06 47.62 47.93 982379
20110331 47.96 48.13 47.73 48.04 786194
20110401 48.25 48.76 47.56 48.44 664931
20110404 48.47 48.81 48.10 48.81 811094
20110405 48.73 48.88 48.40 48.45 942182
20110406 48.77 49.02 48.33 48.39 722213
20110407 48.28 48.69 47.89 48.25 563880
20110408 48.44 48.44 47.47 47.70 606980
20110411 47.81 48.59 47.80 48.58 838003
20110412 48.31 48.67 48.15 48.31 962727
20110413 48.31 48.54 47.87 48.05 1012415
20110414 47.76 48.41 47.67 48.37 1139707
20110415 48.10 48.11 46.21 46.70 3511017
20110418 46.31 46.60 45.83 46.41 1789899
20110419 46.45 46.76 46.19 46.32 818686
20110420 46.84 47.47 46.78 47.34 877866
20110421 46.53 47.09 46.01 46.83 1232943
20110425 46.77 46.92 46.52 46.64 801714
20110426 46.86 47.42 46.85 47.17 653431
20110427 47.31 47.56 47.18 47.51 617476
20110428 47.47 48.15 47.42 48.13 867482
20110429 48.30 48.34 47.98 48.09 731369
20110502 48.37 48.58 47.97 48.21 742758
20110503 48.07 48.14 47.63 47.85 997230
20110504 47.91 48.09 47.44 47.61 1709505
20110505 47.55 47.96 47.15 47.54 858102
20110506 48.07 48.41 47.76 48.01 794456
20110509 48.02 48.70 47.77 48.68 944191
20110510 48.81 49.53 48.68 49.45 779829
20110511 49.37 49.50 49.01 49.40 917952
20110512 49.35 50.10 49.14 50.06 849728
20110513 50.14 50.14 49.54 49.69 605082
20110516 49.66 49.67 49.32 49.47 773129
20110517 49.27 49.70 48.89 49.23 738292
20110518 49.30 49.70 49.06 49.60 839008
20110519 49.60 49.68 48.77 49.49 1734070
20110520 49.53 49.53 48.57 48.74 1178899
20110523 47.95 48.42 47.86 48.27 1217980
20110524 48.44 48.44 47.99 48.24 929229
20110525 48.07 48.23 47.59 47.98 1174768
20110526 47.87 48.20 47.57 48.08 1038990
20110527 48.28 48.44 48.08 48.24 489068
20110531 48.53 49.09 48.49 49.08 1221777
20110601 48.90 49.02 47.15 47.16 1420084
20110602 47.24 47.35 46.57 46.79 1385358
20110603 46.21 46.64 45.97 46.27 1127983
20110606 46.12 46.44 45.94 46.14 984501
20110607 46.36 46.42 45.69 45.76 1342034
20110608 45.93 45.94 45.48 45.63 1140183
20110609 45.79 46.04 45.57 45.87 797420
20110610 45.64 45.73 44.94 45.01 1281294
20110613 45.10 45.29 45.10 45.21 1010028
20110614 45.74 46.31 45.66 46.06 968082
20110615 45.64 46.07 45.42 45.63 839255
20110616 45.67 45.98 45.42 45.86 940413
20110617 46.22 46.69 46.09 46.30 967528
20110620 46.09 46.89 46.09 46.79 1397836
20110621 47.03 47.55 46.84 47.42 1278860
20110622 47.22 47.54 47.09 47.12 651992
20110623 46.56 47.52 46.47 47.45 733781
20110624 47.49 47.60 46.98 47.16 1152910
20110627 47.04 47.92 47.04 47.74 745181
20110628 47.63 48.56 47.61 48.51 610488
20110629 48.76 49.11 48.43 48.66 789340
20110630 48.83 49.23 48.63 49.15 963101
20110701 49.26 50.15 49.11 50.11 604733
20110705 50.18 50.37 49.85 50.22 761561
20110706 50.48 51.56 50.27 51.51 1635679
20110707 51.90 52.10 51.45 51.84 1484274
20110708 51.20 51.78 50.88 51.73 1177923
20110711 51.34 51.44 50.01 50.16 1662351
20110712 50.14 50.33 49.86 50.03 1340395
20110713 50.29 50.37 49.64 49.77 1115502
20110714 50.00 50.42 49.46 49.80 978928
20110715 51.77 52.06 51.07 51.59 2342455
20110718 51.34 51.41 50.55 50.79 1075548
20110719 51.08 51.70 51.00 51.56 1159772
20110720 51.72 51.72 50.60 51.00 1169180
20110721 51.37 51.38 50.85 50.96 1172611
20110722 51.10 51.21 50.62 50.91 832725
20110725 50.50 50.98 50.30 50.76 575514
20110726 50.84 50.84 49.09 49.22 1487152
20110727 49.13 49.21 48.10 48.19 1309738
20110728 48.32 48.51 47.89 48.17 1592736
20110729 47.79 48.51 47.54 48.03 1118269
20110801 48.50 48.54 47.18 47.48 1750892
20110802 47.17 47.48 46.02 46.05 1602033
20110803 46.23 46.47 45.57 46.19 3182484
20110804 45.57 45.85 44.47 44.60 2710231
20110805 45.16 45.37 43.53 44.91 2638845
20110808 43.99 44.58 42.22 42.22 2265978
20110809 42.84 44.50 41.65 44.47 2698388
20110810 43.56 43.98 42.39 42.48 2422031
20110811 42.85 45.11 42.68 44.54 1931515
20110812 44.99 45.51 44.46 45.29 1166081
20110815 45.54 45.93 44.95 45.89 1109526
20110816 45.48 45.97 45.08 45.60 1027183
20110817 45.98 46.22 45.58 46.00 1678953
20110818 44.77 45.02 44.10 44.59 2182196
20110819 44.01 45.15 44.01 44.08 1454613
20110822 44.91 45.77 44.60 45.31 1831575
20110823 45.41 47.08 45.18 47.08 1659917
20110824 46.91 47.64 46.78 47.29 1869205
20110825 47.44 47.63 46.50 46.63 3175844
20110826 46.11 47.74 45.69 47.70 3587005
20110829 48.02 49.29 46.89 49.07 3904755
20110830 48.91 49.60 48.56 49.30 1351795
20110831 49.63 50.32 49.34 49.71 1195189
20110901 49.87 50.39 49.60 50.06 1935942
20110902 49.06 49.17 48.10 48.28 1312837
20110906 46.99 47.90 46.63 47.70 1357661
20110907 48.38 49.27 48.20 49.17 1158884
20110908 48.88 49.64 48.64 48.75 2082173
20110909 48.30 48.37 47.12 47.49 1482705
20110912 47.08 47.83 46.62 47.76 1172710
20110913 47.84 48.80 47.50 48.65 1110163
20110914 48.94 49.71 48.19 49.17 1213421
20110915 49.00 49.66 48.40 49.57 1642146
20110916 49.48 49.83 47.44 48.18 3516266
20110919 47.12 48.45 47.06 48.14 1584097
20110920 48.10 48.37 47.46 47.55 1749903
20110921 47.47 47.69 45.70 45.70 1469646
20110922 44.52 45.14 43.91 44.38 2272559
20110923 44.22 45.31 44.18 45.03 1210788
20110926 45.46 46.39 44.92 46.31 1715557
20110927 47.28 48.19 46.87 47.13 1531206
20110928 46.94 47.50 46.55 46.58 1452418
20110929 47.43 48.08 46.95 47.74 1665958
20110930 47.04 47.66 46.28 46.29 1528024
20111003 46.16 46.92 44.75 44.95 1760328
20111004 44.38 46.20 44.23 46.14 2304381
20111005 46.10 47.01 45.31 46.87 1282004
20111006 46.80 47.85 46.29 47.83 1168321
20111007 48.21 48.41 47.05 47.39 1045750
20111010 48.26 49.47 48.04 49.47 996261
20111011 49.04 49.89 48.81 49.74 928666
20111012 50.23 50.40 49.82 49.97 1153617
20111013 49.52 49.93 48.95 49.54 861290
20111014 50.30 50.60 49.61 50.47 916595
20111017 50.11 50.40 49.32 49.40 1013159
20111018 49.58 51.84 48.85 51.32 1713691
20111019 51.37 52.16 50.73 50.83 1482705
20111020 50.83 51.25 50.16 50.70 2035098
20111021 51.23 52.45 51.17 52.42 1512771
20111024 52.65 53.57 52.33 53.04 1319642
20111025 52.68 53.00 51.69 51.80 1569064
20111026 52.51 52.53 51.47 51.85 1504980
20111027 53.74 54.13 53.31 53.52 1422791
20111028 53.47 53.70 52.76 53.23 882578
20111031 52.78 53.38 52.30 52.34 1006795
20111101 51.10 51.96 50.77 51.02 1066709
20111102 51.89 52.45 51.67 52.35 1058150
20111103 52.78 53.77 52.41 53.69 1017220
20111104 53.36 53.51 52.73 53.20 1028193
20111107 53.12 53.34 52.18 52.97 884773
20111108 53.07 53.54 52.51 53.47 1377910
20111109 52.31 52.77 51.56 51.82 902001
20111110 52.46 53.02 52.30 52.72 919887
20111111 53.49 53.65 53.16 53.57 676171
20111114 53.15 53.48 52.84 53.02 682097
20111115 52.60 53.50 52.44 53.27 568524
20111116 52.60 53.44 52.36 52.51 750899
20111117 52.56 52.73 51.60 52.01 639411
20111118 52.40 52.45 51.31 51.58 996261
20111121 51.03 51.34 50.07 50.21 1593973
20111122 50.28 50.91 50.04 50.58 1121795
20111123 50.16 50.39 49.36 49.49 810264
20111125 49.60 49.98 49.30 49.37 404364
20111128 50.89 51.12 50.37 50.63 782502
20111129 50.89 51.09 50.54 50.85 737621
20111130 52.49 53.48 52.25 53.31 1355744
20111201 53.00 54.35 52.91 53.81 1231637
20111202 54.32 55.01 54.06 54.24 1101823
20111205 55.05 55.45 54.77 55.16 1254681
20111206 55.55 55.55 54.61 54.80 942931
20111207 54.78 54.94 54.09 54.49 1198459
20111208 54.21 54.61 53.32 53.48 1078657
20111209 53.85 54.39 53.58 54.01 801151
20111212 53.66 54.00 53.20 53.94 753230
20111213 54.26 54.37 52.96 53.25 943607
20111214 53.03 53.20 52.41 52.50 778062
20111215 52.87 53.14 52.58 52.85 737765
20111216 53.24 53.61 52.98 53.44 1417697
20111219 53.62 54.15 52.90 52.98 513734
20111220 53.94 54.43 53.73 54.38 687230
20111221 54.29 55.07 54.14 55.06 802785
20111222 55.09 55.63 54.81 55.55 876082
20111223 55.68 56.61 55.48 56.53 761180
20111227 56.30 57.12 56.05 56.84 669368
20111228 56.93 57.06 56.20 56.41 623626
20111229 56.61 56.96 56.42 56.89 621012
20111230 56.97 56.97 56.01 56.19 578101
20120103 57.27 57.40 56.34 56.66 1133657
20120104 56.61 57.01 56.40 56.68 1036617
20120105 56.16 57.07 56.03 56.93 1274479
20120106 56.96 57.22 56.50 56.73 872488
20120109 56.72 57.11 55.86 56.97 1477489
20120110 57.51 58.13 57.46 57.67 1047290
20120111 57.47 57.96 57.43 57.73 474090
20120112 57.72 57.87 57.07 57.80 644754
20120113 57.57 57.85 57.06 57.57 1032043
20120117 58.29 58.44 57.68 57.75 584526
20120118 57.84 58.78 57.48 58.78 845804
20120119 58.91 60.03 58.89 59.57 1222093
20120120 59.53 59.81 58.57 58.90 666972
20120123 59.01 59.82 58.72 59.01 638546
20120124 58.75 59.34 58.57 59.31 561328
20120125 59.27 59.31 58.44 59.21 654339
20120126 59.41 59.70 58.97 59.37 520487
20120127 59.00 59.48 58.90 59.10 602497
20120130 58.70 59.04 58.33 59.00 536279
20120131 59.40 59.42 58.20 58.56 864537
20120201 58.96 59.17 58.55 58.99 1041409
20120202 59.03 59.49 58.60 58.76 737656
20120203 59.32 59.42 58.85 58.92 896013
20120206 58.76 59.68 58.75 59.22 755517
20120207 58.97 59.45 58.87 59.29 787646
20120208 59.26 59.47 58.82 59.20 652378
20120209 59.33 59.51 58.87 59.40 457645
20120210 58.86 59.59 58.86 59.58 710319
20120213 59.85 59.95 59.28 59.52 831755
20120214 59.36 59.77 58.94 59.41 619596
20120215 59.57 59.65 58.64 58.66 605764
20120216 58.85 60.24 58.61 60.22 1020716
20120217 60.70 60.99 60.08 60.21 1361281
20120221 60.84 60.99 57.57 58.59 1825025
20120222 57.63 58.16 56.70 57.77 1646193
20120223 57.61 57.75 56.62 57.18 1668411
20120224 57.20 57.50 56.74 57.14 1161538
20120227 56.93 57.46 56.71 57.12 1078003
20120228 57.01 57.55 56.84 57.48 1184301
20120229 57.41 57.84 57.17 57.55 1004379
20120301 57.53 58.01 57.42 57.82 1075716
20120302 57.62 57.83 57.40 57.64 996538
20120305 57.46 57.68 57.27 57.64 830557
20120306 57.16 57.39 56.79 57.17 1065261
20120307 57.33 57.75 57.13 57.54 1162351
20120308 57.86 58.38 57.81 58.27 966249
20120309 58.24 58.50 58.00 58.21 748646
20120312 58.31 58.31 57.73 57.98 819092
20120313 58.26 58.87 57.72 58.83 1061545
20120314 58.91 59.12 58.72 59.01 679065
20120315 59.00 59.10 58.36 58.73 839080
20120316 58.73 58.73 58.13 58.26 1098929
20120319 58.18 58.42 57.86 58.39 729414
20120320 58.11 58.26 57.91 58.26 736977
20120321 58.23 58.43 58.13 58.20 856043
20120322 57.86 57.93 57.20 57.43 742703
20120323 57.49 57.49 56.69 56.88 931243
20120326 57.19 57.59 57.11 57.57 974353
20120327 57.74 57.94 57.14 57.86 1020164
20120328 57.93 58.20 57.48 58.20 1345272
20120329 57.96 58.11 57.24 57.84 887376
20120330 58.03 58.28 57.74 58.08 1198439
20120402 58.10 58.86 57.99 58.57 836811
20120403 58.76 58.98 58.46 58.70 786894
20120404 58.29 58.45 57.93 58.15 896020
20120405 57.98 58.67 57.85 58.64 797807
20120409 57.80 57.94 57.31 57.48 693003
20120410 57.21 57.27 55.70 55.80 1088989
20120411 56.46 57.32 56.33 57.29 963764
20120412 57.33 58.34 57.24 58.29 973812
20120413 58.24 58.64 58.04 58.25 932647
20120416 58.45 58.97 58.31 58.69 1015950
20120417 59.30 59.62 58.93 59.49 865659
20120418 59.30 59.98 59.16 59.74 1191308
20120419 60.27 60.72 58.21 58.73 2630903
20120420 58.86 59.50 58.80 59.02 1167322
20120423 58.48 58.48 57.78 58.07 1041989
20120424 58.23 58.71 57.98 58.10 1533919
20120425 58.46 59.07 58.11 59.06 1168402
20120426 59.09 59.85 58.91 59.81 838324
20120427 60.11 60.90 59.63 60.80 933187
20120430 60.85 60.92 59.83 59.96 568967
20120501 59.85 61.29 59.79 60.85 844806
20120502 60.63 61.47 60.48 61.44 971976
20120503 61.24 61.55 60.74 60.86 447416
20120504 60.58 60.82 60.07 60.15 805802
20120507 59.85 60.71 59.81 60.43 849128
20120508 60.01 60.34 59.47 60.28 747674
20120509 59.64 60.19 59.51 59.73 738058
20120510 60.28 60.54 59.70 59.86 503599
20120511 59.45 60.34 58.77 59.88 1219075
20120514 59.47 59.60 58.69 59.01 729090
20120515 59.06 59.10 58.35 58.61 765933
20120516 59.09 59.27 58.83 58.97 704455
20120517 58.82 58.82 56.28 56.28 1986737
20120518 56.48 56.53 55.38 55.68 1159218
20120521 55.68 57.02 55.57 56.94 832489
20120522 57.17 57.43 56.60 57.32 885972
20120523 57.03 57.79 56.49 57.67 647191
20120524 57.85 57.85 56.76 57.35 1234094
20120525 56.93 57.45 56.92 57.30 860149
20120529 57.59 58.63 57.43 58.60 822225
20120530 57.98 58.10 57.77 57.90 885647
20120531 57.99 58.55 57.64 58.31 1112110
20120601 57.64 57.64 56.41 56.53 1366989
20120604 56.54 56.72 55.97 56.59 1141607
20120605 56.24 56.35 54.96 55.68 2181111
20120606 56.40 56.81 55.83 56.80 1271945
20120607 57.23 57.61 56.67 56.69 1432037
20120608 56.58 57.51 56.44 57.49 1172504
20120611 58.01 58.01 56.69 56.78 917687
20120612 56.99 57.45 56.44 57.37 715911
20120613 57.08 57.53 56.46 56.70 609398
20120614 56.94 57.41 56.47 56.72 908257
20120615 56.98 57.50 56.88 57.35 964728
20120618 57.15 57.87 56.92 57.71 615934
20120619 57.76 58.75 57.55 58.37 860894
20120620 58.25 58.61 57.77 58.29 647974
20120621 58.45 58.51 56.87 56.94 764667
20120622 57.31 57.54 56.70 57.54 2513780
20120625 56.85 56.85 56.17 56.33 773561
20120626 56.43 56.48 55.65 56.13 1168111
20120627 52.72 54.85 51.87 54.62 3003806
20120628 54.26 55.72 53.50 55.67 1526977
20120629 56.65 56.65 55.82 56.23 1766472
20120702 56.48 56.61 55.45 56.15 1058919
20120703 56.24 56.88 55.79 56.52 531174
20120705 56.46 57.51 56.12 57.38 944154
20120706 56.83 57.19 56.44 56.90 665655
20120709 56.74 56.97 56.33 56.42 834105
20120710 56.54 56.54 54.81 55.35 1508868
20120711 55.28 55.74 54.99 55.48 1102960
20120712 55.13 56.28 54.86 55.58 1661459
20120713 55.82 57.29 55.73 57.20 1257051
20120716 56.82 57.50 56.68 57.07 1067920
20120717 57.17 58.41 57.09 57.50 1507689
20120718 57.39 59.73 57.22 58.65 1763579
20120719 58.58 60.81 56.75 60.07 3037238
20120720 59.74 60.80 59.22 59.59 1645278
20120723 59.27 59.32 58.62 59.06 919401
20120724 59.04 59.56 58.11 58.66 1371065
20120725 58.87 59.08 58.07 58.55 723198
20120726 59.53 59.61 58.62 59.33 654618
20120727 59.80 60.48 59.57 60.27 768096
20120730 60.15 60.51 59.75 60.04 533531
20120731 59.91 60.33 59.68 59.75 532674
20120801 59.91 60.02 58.96 59.02 523351
20120802 58.66 59.15 58.42 59.09 485204
20120803 60.02 60.57 59.94 60.50 632222
20120806 60.50 60.83 59.90 59.94 552069
20120807 60.33 60.65 60.16 60.40 852214
20120808 60.18 60.62 60.02 60.44 529138
20120809 60.17 60.41 59.51 59.95 436233
20120810 59.88 60.04 59.34 59.85 597396
20120813 59.91 59.99 59.08 59.79 687515
20120814 60.22 60.51 58.96 59.13 773883
20120815 58.92 59.26 58.92 59.21 452735
20120816 59.17 59.93 58.89 59.74 456807
20120817 59.90 60.61 59.48 60.56 800136
20120820 60.48 60.48 59.73 60.16 555391
20120821 60.30 60.30 59.65 59.84 716769
20120822 59.83 59.94 59.46 59.57 527959
20120823 59.58 59.74 59.27 59.42 520780
20120824 59.35 59.97 59.16 59.46 504492
20120827 59.60 59.70 59.10 59.16 729734
20120828 59.17 59.62 59.04 59.27 466344
20120829 59.28 59.39 58.74 58.81 789421
20120830 58.62 59.29 58.45 59.08 601897
20120831 59.53 59.53 58.66 58.94 674335
20120904 58.64 58.67 57.38 57.84 1312236
20120905 57.53 57.95 57.34 57.48 819471
20120906 57.82 58.78 57.80 58.67 660764
20120907 59.46 59.46 58.42 58.55 514707
20120910 58.57 59.13 58.48 58.69 412659
20120911 58.72 59.12 58.42 58.55 507798
20120912 58.75 59.10 58.50 58.80 397883
20120913 58.76 59.46 58.33 59.28 654917
20120914 59.27 60.31 59.17 59.42 969673
20120917 59.04 59.26 58.18 58.41 871558
20120918 58.32 58.42 57.95 58.25 713595
20120919 58.25 58.90 58.00 58.65 927897
20120920 58.63 58.90 58.31 58.82 759942
20120921 58.94 59.07 58.42 58.44 1138478
20120924 58.33 58.82 58.15 58.65 895688
20120925 58.83 58.87 58.16 58.21 575298
20120926 58.29 58.44 57.73 57.83 640673
20120927 58.11 58.11 57.15 57.38 847747
20120928 57.15 57.50 56.81 57.41 1051418
20121001 57.48 57.55 56.99 57.21 998055
20121002 57.38 57.43 57.15 57.38 505034
20121003 57.52 57.77 57.35 57.38 805758
20121004 57.57 59.28 57.39 58.85 1060348
20121005 59.12 59.44 58.79 58.86 983917
20121008 58.70 59.28 58.57 58.72 422757
20121009 58.69 58.90 58.04 58.17 539688
20121010 58.11 58.22 57.53 57.69 580188
20121011 58.11 58.51 57.70 57.70 606763
20121012 57.80 58.43 57.61 57.66 467084
20121015 57.78 57.94 57.20 57.72 667461
20121016 57.88 58.47 57.73 58.30 833715
20121017 58.49 58.62 57.85 58.38 1041532
20121018 60.21 60.75 56.00 58.20 3580414
20121019 58.38 58.66 57.43 57.90 1288150
20121022 57.38 57.72 56.81 57.33 1686351
20121023 56.91 57.96 56.58 57.82 1339918
20121024 58.05 58.13 56.91 57.00 680855
20121025 57.43 57.82 57.03 57.27 805758
20121026 57.18 57.89 56.94 57.61 735812
20121031 57.62 58.95 57.36 58.87 725926
20121101 58.80 60.53 58.62 59.83 1615555
20121102 59.98 60.57 58.99 59.10 595495
20121105 58.90 59.55 58.82 59.38 471549
20121106 59.44 60.49 59.15 60.13 759517
20121107 59.64 59.80 58.78 59.13 762812
20121108 59.00 59.13 58.09 58.10 997205
20121109 57.90 58.86 57.86 58.12 641842
20121112 58.14 58.42 57.67 57.72 505140
20121113 57.49 58.11 57.22 57.25 552656
20121114 57.53 57.67 56.63 56.76 879849
20121115 56.54 57.35 56.45 56.83 708387
20121116 56.91 57.16 56.38 56.76 868581
20121119 57.51 57.69 57.06 57.69 549893
20121120 57.72 58.19 57.38 58.18 574661
20121121 58.31 58.61 58.05 58.56 353768
20121123 58.75 59.24 58.16 59.21 166254
20121126 59.02 59.23 58.54 59.05 474313
20121127 59.13 59.57 58.71 59.03 994229
20121128 58.67 60.08 58.67 60.06 513325
20121129 60.06 60.59 59.76 60.57 768021
20121130 60.65 61.29 60.48 61.23 1108183
20121203 61.66 62.93 60.57 60.82 1304945
20121204 60.49 61.03 60.26 60.81 1176640
20121205 61.16 61.24 60.22 60.89 874694
20121206 60.87 60.95 60.37 60.66 484499
20121207 60.71 60.88 60.35 60.72 561083
20121210 60.62 60.90 60.19 60.34 652645
20121211 60.71 60.71 60.06 60.18 643151
20121212 60.47 60.88 59.71 59.87 813512
20121213 59.90 60.29 59.63 59.72 666675
20121214 59.60 59.93 59.21 59.26 940517
20121217 59.71 60.29 59.37 60.03 872795
20121218 60.09 60.52 59.98 60.35 1020265
20121219 60.42 60.89 60.27 60.67 560977
20121220 60.67 61.33 60.37 61.31 616147
20121221 60.37 61.55 60.37 60.78 1467528
20121224 60.66 60.78 59.62 60.50 231648
20121226 60.52 60.70 59.86 59.86 484077
20121227 59.88 60.38 59.50 60.25 666886
20121228 60.02 60.27 59.40 59.51 502432
20121231 59.34 60.33 59.34 60.27 581969
20130102 61.33 61.80 61.08 61.76 765515
20130103 62.05 62.49 61.88 62.00 612771
20130104 62.21 62.28 61.21 62.22 700747
20130107 62.06 62.06 61.60 61.82 554331
20130108 61.62 62.08 61.12 61.75 877964
20130109 61.77 62.32 61.75 62.30 521314
20130110 62.61 63.04 61.60 62.23 679016
20130111 62.17 62.29 61.38 61.66 557602
20130114 61.77 62.10 61.58 61.90 450955
20130115 61.80 62.29 61.61 62.23 341249
20130116 61.93 62.08 61.80 61.91 361819
20130117 62.18 62.46 62.02 62.02 510133
20130118 62.19 62.29 61.84 62.02 1028493
20130122 62.04 62.63 61.79 62.62 647898
20130123 62.54 62.96 62.18 62.45 414667
20130124 62.70 63.40 62.41 63.14 526694
20130125 63.38 63.52 63.00 63.50 463508
20130128 63.46 63.51 62.90 63.19 569627
20130129 63.54 64.86 63.37 64.69 1391894
20130130 64.75 64.86 64.02 64.08 695367
20130131 64.01 64.60 63.62 64.49 1153495
20130201 64.95 65.42 64.67 65.35 792414
20130204 64.97 65.18 64.84 65.03 1113304
20130205 65.31 65.86 65.07 65.60 634818
20130206 65.60 65.80 65.28 65.80 512031
20130207 66.07 66.43 65.57 65.89 846213
20130208 65.95 66.35 65.95 66.28 562348
20130211 66.28 66.46 65.86 66.25 440406
20130212 66.24 66.58 66.21 66.54 695578
20130213 66.55 66.95 66.25 66.87 633657
20130214 66.88 67.18 66.70 67.11 613509
20130215 67.23 67.72 67.16 67.72 883133
20130219 67.22 67.22 64.74 65.17 2434523
20130220 65.21 66.02 65.17 65.41 976066
20130221 65.34 65.39 64.75 65.07 957290
20130222 65.41 65.96 65.27 65.95 502221
20130225 66.24 66.29 65.02 65.26 925749
20130226 65.55 65.81 65.05 65.66 841888
20130227 65.63 66.82 65.41 66.82 813195
20130228 66.91 67.75 66.71 67.34 1862786
20130301 67.12 67.46 66.77 67.31 1197166
20130304 67.31 68.25 67.16 68.23 813934
20130305 68.53 69.22 68.46 68.99 675219
20130306 68.96 69.37 68.77 69.35 728245
20130307 69.97 70.04 69.21 69.92 1629467
20130308 70.21 71.36 69.93 70.61 2127772
20130311 70.38 71.97 70.27 71.73 1382042
20130312 71.71 72.11 71.63 72.05 701544
20130313 72.23 72.40 71.87 72.34 910541
20130314 72.46 73.12 72.25 73.12 1120690
20130315 72.70 73.16 72.32 72.45 1099539
20130318 71.81 72.72 71.72 72.32 597045
20130319 72.34 72.58 71.53 72.30 732852
20130320 72.74 73.29 72.70 73.20 510661
20130321 72.91 73.87 72.84 73.74 1050012
20130322 74.02 74.28 73.04 73.92 602595
20130325 74.28 74.47 72.78 72.91 899337
20130326 73.10 73.93 72.75 73.82 1833543
20130327 73.38 73.94 73.33 73.88 514326
20130328 73.86 74.61 73.63 74.49 582805
20130401 73.89 74.14 73.20 73.65 552649
20130402 74.19 74.70 73.81 74.50 786567
20130403 74.71 74.75 72.82 73.17 941221
20130404 73.38 74.04 73.25 74.02 390038
20130405 73.28 73.92 73.08 73.60 640080
20130408 73.59 74.38 73.58 74.38 482914
20130409 74.49 74.49 73.38 73.97 800807
20130410 74.15 74.73 73.83 74.49 1068441
20130411 74.53 74.72 74.19 74.49 1315447
20130412 74.19 74.55 73.80 74.24 831905
20130415 73.81 73.97 72.03 72.10 1109382
20130416 72.50 72.73 72.11 72.60 1377644
20130417 72.30 72.39 70.82 71.90 1199117
20130418 72.21 72.81 71.17 71.91 1076294
20130419 70.13 71.46 68.64 70.35 3105117
20130422 70.56 70.59 68.88 69.63 1356179
20130423 69.96 71.01 69.96 70.83 953472
20130424 71.03 71.38 70.43 70.86 848135
20130425 71.20 72.73 70.86 72.12 807823
20130426 72.15 72.32 71.48 71.67 467521
20130429 71.97 72.12 71.56 71.80 424382
20130430 71.80 72.92 71.07 72.90 1455233
20130501 72.76 72.78 71.17 71.26 789394
20130502 71.40 72.63 71.35 72.51 545529
20130503 73.05 74.02 73.05 73.63 683848
20130506 73.69 74.14 73.45 73.83 485112
20130507 74.13 74.77 73.89 74.77 603328
20130508 74.63 74.80 74.14 74.35 579140
20130509 74.37 74.54 73.88 74.17 690026
20130510 74.25 74.57 74.02 74.36 695994
20130513 74.38 74.76 73.81 74.40 457679
20130514 74.58 75.39 74.19 75.35 555267
20130515 75.36 76.48 75.34 76.47 385116
20130516 76.30 76.77 75.88 76.26 735993
20130517 76.38 77.62 76.22 77.60 760495
20130520 77.46 78.19 77.46 77.57 438517
20130521 77.75 79.18 77.75 78.92 517886
20130522 79.00 80.48 78.06 78.42 923211
20130523 77.74 78.96 77.53 78.28 526158
20130524 77.79 78.03 77.39 77.74 490662
20130528 78.61 78.99 77.51 78.21 531917
20130529 77.78 77.95 75.82 76.01 1131789
20130530 76.24 76.57 74.82 75.00 1149694
20130531 74.81 75.93 74.24 74.24 929389
20130603 74.62 74.62 73.13 74.02 1119329
20130604 74.05 74.57 73.06 73.36 916614
20130605 73.49 73.77 72.27 72.46 707765
20130606 72.67 73.09 72.25 73.00 679691
20130607 73.85 74.59 73.35 74.51 643300
20130610 74.80 75.13 74.34 74.95 630199
20130611 74.03 74.82 73.99 74.35 354766
20130612 76.11 76.11 74.31 74.48 591624
20130613 74.60 75.68 74.34 75.61 428277
20130614 75.46 76.08 75.03 75.63 414136
20130617 76.02 76.45 75.56 75.95 388454
20130618 76.09 76.64 75.51 76.59 448033
20130619 76.59 76.73 75.51 75.51 365892
20130620 74.96 75.02 73.41 73.55 782835
20130621 74.13 74.52 72.69 73.39 885356
20130624 72.68 73.86 72.27 73.06 632590
20130625 73.74 74.49 73.27 74.34 416632
20130626 74.99 75.02 73.68 73.77 829937
20130627 74.16 74.68 73.92 74.39 484008
20130628 74.31 75.40 73.93 75.08 1085614
20130701 75.12 76.78 74.65 76.72 1015638
20130702 79.41 80.79 77.92 80.05 5996297
20130703 80.81 81.03 79.59 79.69 1250935
20130705 80.37 80.61 79.00 80.54 1081558
20130708 81.51 82.01 79.98 80.48 1475420
20130709 80.94 81.40 80.11 80.43 1451817
20130710 80.43 80.53 79.61 80.31 1066066
20130711 81.11 81.61 80.79 81.56 819331
20130712 81.49 81.82 80.82 81.78 667838
20130715 81.99 82.14 81.15 81.29 727936
20130716 81.38 81.70 80.47 80.97 611171
20130717 81.28 81.75 80.48 80.91 890866
20130718 79.83 81.37 78.00 79.19 2182872
20130719 79.07 79.60 78.22 79.25 1131155
20130722 79.23 79.38 78.24 78.71 1175241
20130723 79.02 79.37 78.46 78.56 1098403
20130724 78.79 79.21 77.85 78.18 1088005
20130725 77.97 78.80 77.73 78.78 954188
20130726 78.35 78.97 78.15 78.96 400412
20130729 78.91 79.41 78.35 78.42 490975
20130730 78.89 79.38 78.68 78.70 389078
20130731 78.96 79.58 78.74 78.85 551697
20130801 79.50 80.83 79.37 80.76 507819
20130802 80.72 81.35 80.14 81.34 667526
20130805 81.08 81.43 80.44 81.15 490767
20130806 80.93 81.36 79.85 80.14 724713
20130807 80.07 80.14 79.10 79.52 859882
20130808 80.11 80.29 79.09 79.25 807062
20130809 79.32 80.01 79.11 79.42 879845
20130812 79.10 79.54 78.36 78.53 857178
20130813 78.80 78.91 78.09 78.45 661183
20130814 78.53 78.53 77.45 77.54 603997
20130815 77.09 77.10 75.68 75.74 899081
20130816 75.29 75.73 74.82 74.85 2524850
20130819 74.91 75.24 74.73 75.17 821099
20130820 75.33 76.99 75.33 76.68 806958
20130821 76.57 76.88 75.80 75.91 614290
20130822 75.96 76.53 75.52 76.32 379097
20130823 76.51 76.57 75.80 76.38 396772
20130826 76.46 76.88 76.16 76.38 401139
20130827 75.33 75.70 74.82 74.86 594743
20130828 74.92 75.07 73.96 74.31 699343
20130829 74.25 74.77 74.07 74.34 442522
20130830 74.57 74.57 73.62 74.07 518528
20130903 74.82 75.08 73.77 74.16 654945
20130904 74.03 74.81 73.99 74.67 508922
20130905 74.63 76.09 74.52 75.85 634475
20130906 76.33 76.69 75.38 76.18 750115
20130909 76.27 77.81 76.27 77.69 722031
20130910 78.07 78.60 77.94 78.38 841182
20130911 78.44 78.84 78.17 78.47 476914
20130912 78.36 78.66 77.49 77.70 569530
20130913 77.96 78.05 76.95 77.29 818880
20130916 78.26 78.29 77.18 77.37 646039
20130917 77.37 77.83 77.32 77.83 291167
20130918 77.86 79.22 77.09 79.01 508509
20130919 79.36 79.83 78.87 79.18 347954
20130920 79.26 79.86 78.71 78.75 709641
20130923 78.74 78.93 77.76 78.52 441293
20130924 78.57 78.86 78.02 78.29 522654
20130925 78.47 78.96 78.05 78.39 535870
20130926 78.44 78.93 77.79 78.16 478773
20130927 77.74 77.96 77.57 77.86 467932
20130930 77.33 78.35 77.18 78.34 768907
20131001 78.20 78.73 77.61 78.63 748670
20131002 78.29 78.70 77.38 78.67 452650
20131003 78.80 78.87 76.78 76.85 924506
20131004 76.76 78.12 76.59 78.11 539691
20131007 77.41 78.07 76.97 76.99 508819
20131008 77.06 77.22 75.79 75.82 502211
20131009 75.97 76.14 75.22 75.81 466486
20131010 76.74 78.18 76.47 78.01 692295
20131011 77.85 78.08 77.45 78.07 596788
20131014 77.19 77.53 76.91 77.39 695909
20131015 77.33 77.33 76.05 76.44 937618
20131016 76.73 78.00 76.66 77.23 1173030
20131017 76.97 78.35 76.67 78.23 956926
20131018 75.53 76.98 74.04 76.17 3053945
20131021 76.20 76.22 74.71 75.63 1024762
20131022 75.83 76.24 75.24 75.74 727813
20131023 75.63 76.11 75.29 75.93 675155
20131024 76.22 76.57 75.90 76.36 621981
20131025 76.63 76.63 73.86 76.60 588735
20131028 76.72 76.96 76.39 76.59 536593
20131029 76.85 77.03 76.17 76.99 605358
20131030 77.07 77.48 76.02 76.61 662869
20131031 76.45 76.83 75.91 76.35 697354
20131101 76.53 76.80 75.87 76.50 406291
20131104 77.10 78.01 76.64 77.99 808245
20131105 77.40 78.07 76.82 77.68 753729
20131106 78.06 78.60 77.61 78.41 518628
20131107 78.69 78.75 76.90 76.98 740100
20131108 76.92 78.24 76.69 78.15 610934
20131111 78.01 78.91 77.98 78.88 439228
20131112 78.52 78.94 78.27 78.84 554249
20131113 78.44 79.50 78.31 79.19 846758
20131114 79.36 80.07 78.98 80.03 989966
20131115 80.03 80.26 79.43 80.14 1664709
20131118 80.39 80.39 79.53 79.83 625905
20131119 79.75 79.85 79.01 79.30 1583451
20131120 79.69 79.84 78.49 78.69 904681
20131121 78.84 79.24 78.57 79.08 1759390
20131122 79.22 79.63 79.04 79.37 660081
20131125 79.55 79.74 78.89 79.02 474230
20131126 79.20 79.39 78.76 78.79 647071
20131127 79.08 79.32 78.79 79.26 446868
20131129 79.54 80.67 79.42 80.23 479289
20131202 80.30 80.61 79.56 79.73 672161
20131203 80.18 82.22 79.80 80.35 1828361
20131204 79.92 80.55 78.77 79.41 919331
20131205 79.29 79.34 78.23 78.31 1032170
20131206 79.11 79.75 78.84 79.66 1147163
20131209 79.68 80.42 79.61 80.35 692935
20131210 80.22 80.95 80.16 80.70 577428
20131211 80.61 80.69 79.35 79.57 875836
20131212 79.38 79.62 78.96 79.05 558246
20131213 79.33 79.60 78.69 79.08 554655
20131216 79.39 79.63 78.90 78.90 1108490
20131217 78.81 79.12 78.47 78.53 628001
20131218 78.74 79.68 78.16 79.68 992676
20131219 79.59 79.87 79.34 79.55 930820
20131220 79.63 80.01 79.28 79.71 823212
20131223 80.17 80.56 79.95 80.23 403348
20131224 80.40 80.82 80.13 80.66 148127
20131226 80.76 81.05 80.60 80.94 261171
20131227 81.23 81.40 80.72 81.13 392988
20131230 81.06 81.26 80.43 81.06 330208
20131231 81.17 81.54 80.77 81.10 333388
20140102 81.01 81.04 79.58 79.86 559169
20140103 80.10 80.72 79.57 80.25 641029
20140106 80.50 81.06 79.94 79.98 661545
20140107 80.79 81.28 80.11 81.04 886505
20140108 80.94 80.97 80.27 80.82 904662
20140109 80.89 81.32 80.16 80.75 582147
20140110 80.82 81.39 80.15 81.35 962825
20140113 81.08 81.35 79.38 79.58 835625
20140114 80.02 80.78 79.45 80.66 638669
20140115 80.71 81.76 80.18 81.47 959953
20140116 81.42 82.48 81.18 82.47 745046
20140117 82.54 82.54 81.48 82.02 1394076
20140121 82.03 82.31 81.45 82.12 878914
20140122 82.50 82.68 81.67 82.62 900148
20140123 81.92 82.05 81.40 81.94 691396
20140124 81.20 81.42 80.26 80.27 870605
20140127 80.56 81.37 80.07 80.82 862193
20140128 81.30 81.57 80.83 81.12 1390998
20140129 80.55 80.78 79.02 79.27 714374
20140130 79.93 80.07 79.21 80.01 826598
20140131 79.04 80.49 78.98 80.18 845267
20140203 79.90 80.13 75.55 75.79 1563539
20140204 75.45 76.46 74.58 76.04 1783986
20140205 76.00 76.39 74.92 76.11 1086230
20140206 76.56 78.85 76.29 78.57 1113619
20140207 79.11 79.67 78.77 79.54 638567
20140210 79.46 80.07 79.08 79.82 598663
20140211 79.94 81.14 79.90 80.77 652210
20140212 80.95 81.80 80.83 81.71 724529
20140213 81.02 82.90 81.02 82.51 955850
20140214 82.57 83.83 82.13 83.79 973801
20140218 84.81 87.74 84.81 85.21 1973555
20140219 85.16 85.16 84.01 84.28 1170757
20140220 84.10 84.98 83.70 84.86 680522
20140221 84.95 85.43 84.45 85.05 555989
20140224 85.25 85.83 84.92 84.93 674778
20140225 84.99 85.13 84.37 84.53 873990
20140226 84.56 85.57 84.46 84.96 681240
20140227 84.75 84.95 83.93 84.61 634669
20140228 84.86 86.05 84.58 85.87 832342
20140303 84.62 85.08 83.83 84.79 775615
20140304 85.87 86.09 85.21 85.72 762484
20140305 85.98 86.49 85.61 85.96 605754
20140306 86.38 86.47 85.38 85.46 533194
20140307 85.71 86.12 85.40 85.84 495691
20140310 85.66 85.85 84.60 84.93 607181
20140311 85.13 85.47 84.55 84.82 456252
20140312 84.45 85.17 84.14 85.15 523716
20140313 85.48 85.61 83.94 83.94 834135
20140314 83.90 84.50 83.73 83.83 881931
20140317 84.40 84.78 83.73 84.16 686059
20140318 84.32 84.49 83.93 84.24 502519
20140319 84.36 84.64 82.78 83.31 711741
20140320 83.09 83.70 82.88 83.49 609830
20140321 83.90 84.03 83.00 83.10 1214871
20140324 83.32 83.72 82.35 82.62 583538
20140325 83.37 83.46 82.53 82.88 696148
20140326 83.14 83.49 82.40 82.66 616251
20140327 82.47 82.58 81.94 82.39 452991
20140328 82.79 83.78 82.48 83.63 472863
20140331 84.13 85.26 83.76 85.22 753524
20140401 85.14 85.30 84.39 85.17 785524
20140402 85.37 85.85 84.91 85.37 900784
20140403 86.07 86.30 85.54 85.97 703384
20140404 86.44 86.53 84.39 84.68 555410
20140407 84.29 84.67 82.62 83.09 633066
20140408 82.98 84.65 82.77 84.56 660276
20140409 84.90 85.54 84.28 85.43 670467
20140410 85.40 85.68 83.85 83.86 668123
20140411 83.18 83.88 82.87 82.97 528608
20140414 83.77 83.84 82.51 83.29 450647
20140415 83.49 83.76 82.15 83.60 448405
20140416 85.33 85.96 85.12 85.77 1099509
20140417 85.76 86.63 85.53 85.68 953981
20140421 85.63 86.58 85.08 86.30 863281
20140422 86.54 87.38 84.36 84.57 1531506
20140423 84.59 85.29 83.73 85.02 1120502
20140424 85.21 85.21 84.28 84.61 444226
20140425 84.45 84.45 83.67 84.02 538391
20140428 84.45 85.10 83.41 84.92 832912
20140429 85.12 85.28 84.48 84.53 484073
20140430 84.53 85.55 84.16 85.49 941752
20140501 85.45 85.86 84.02 84.23 776454
20140502 84.05 85.00 83.66 83.97 1059662
20140505 83.69 83.76 82.91 83.14 909956
20140506 82.97 83.29 82.39 82.69 740275
20140507 82.95 83.24 82.27 83.17 731409
20140508 83.19 84.07 83.03 83.41 562238
20140509 83.37 83.54 82.74 83.54 538290
20140512 83.76 84.57 83.57 84.54 427819
20140513 84.57 84.81 84.02 84.23 438112
20140514 84.27 84.27 83.60 83.70 352507
20140515 83.41 83.56 82.39 82.96 556328
20140516 82.99 83.75 82.70 83.71 461347
20140519 83.32 83.55 83.04 83.31 689524
20140520 83.11 83.11 81.87 82.16 579257
20140521 82.58 83.27 82.55 83.19 459513
20140522 83.28 83.90 83.10 83.45 290036
20140523 83.46 83.92 83.33 83.79 286673
20140527 84.10 84.56 83.83 84.20 415080
20140528 84.25 84.75 83.81 84.55 297476
20140529 84.65 84.65 83.90 84.15 456761
20140530 84.10 84.75 83.92 84.71 458290
20140602 84.75 85.35 84.32 85.15 514544
20140603 84.57 84.82 83.49 84.01 1232502
20140604 83.92 84.48 83.78 84.46 674973
20140605 84.66 85.15 84.02 84.93 531131
20140606 85.02 85.79 84.80 85.70 410976
20140609 85.60 86.21 85.45 85.76 323315
20140610 85.54 85.71 84.98 85.13 396906
20140611 84.71 84.93 84.02 84.52 562207
20140612 84.45 84.45 83.95 84.06 436586
20140613 84.14 84.56 83.89 84.07 333640
20140616 83.95 84.52 83.92 84.43 511898
20140617 84.11 85.17 83.98 84.97 384151
20140618 85.10 85.85 84.79 85.81 374434
20140619 85.98 86.28 85.32 85.61 457236
20140620 85.98 86.44 85.49 86.41 784600
20140623 86.26 86.57 85.78 85.89 352063
20140624 85.74 86.11 85.27 85.33 414317
20140625 85.07 85.79 85.01 85.48 374636
20140626 85.57 85.67 84.70 85.41 295478
20140627 85.25 86.40 85.25 86.32 628207
20140630 86.21 86.88 86.02 86.74 704632
20140701 85.95 87.14 85.55 86.85 804744
20140702 86.56 86.94 85.99 86.54 637519
20140703 86.94 88.07 86.82 87.97 422820
20140707 87.80 87.83 87.18 87.48 515644
20140708 87.21 87.33 86.72 86.82 347913
20140709 86.90 87.64 86.79 87.52 500359
20140710 86.54 86.80 85.80 85.83 568888
20140711 85.71 86.07 85.26 86.07 517567
20140714 86.76 86.76 86.08 86.21 290821
20140715 86.10 86.41 85.26 85.53 454098
20140716 86.00 86.16 85.22 85.71 787738
20140717 85.29 86.00 84.95 84.99 419580
20140718 85.44 86.14 84.88 86.13 883194
20140721 86.72 88.81 85.63 86.32 1353286
20140722 86.79 86.85 84.70 84.86 996769
20140723 84.83 85.02 84.24 84.28 650679
20140724 84.69 84.87 84.21 84.43 526374
20140725 84.08 84.48 83.92 84.28 330097
20140728 84.26 84.32 83.62 83.80 441749
20140729 83.73 84.04 83.22 83.22 421909
20140730 83.48 84.02 83.18 83.89 770530
20140731 83.25 83.54 81.82 81.82 1156605
20140801 81.74 82.01 81.21 81.61 633369
20140804 81.61 82.32 81.16 82.09 1190718
20140805 81.77 82.57 81.40 81.87 748362
20140806 81.65 82.45 81.52 81.98 392250
20140807 82.41 82.65 81.18 81.35 468675
20140808 81.68 83.27 81.68 83.22 615958
20140811 83.39 83.48 82.90 83.07 369575
20140812 83.05 83.15 82.49 82.86 276042
20140813 83.05 83.42 82.57 83.14 431019
20140814 83.68 84.58 83.46 84.51 649869
20140815 84.74 84.81 83.33 84.09 617072
20140818 84.67 85.18 84.59 85.10 493981
20140819 85.31 85.81 85.12 85.51 358541
20140820 85.19 86.09 85.00 86.07 440129
20140821 86.50 87.29 85.94 86.64 566560
20140822 86.50 87.06 86.16 86.79 640860
20140825 87.13 87.34 86.82 87.21 395792
20140826 87.21 87.39 86.72 86.76 328477
20140827 86.79 86.94 86.40 86.74 311067
20140828 85.36 86.49 85.36 86.39 434866
20140829 86.69 86.72 85.97 86.68 403486
20140902 86.89 87.47 86.41 86.92 455313
20140903 87.36 87.39 86.86 86.99 424381
20140904 87.01 87.94 86.99 87.37 358310
20140905 87.15 87.85 86.82 87.74 519112
20140908 87.52 87.69 86.99 87.27 289323
20140909 86.98 87.08 86.34 86.50 356299
20140910 86.56 87.05 85.99 87.05 380434
20140911 86.62 87.03 86.49 86.78 346645
20140912 87.68 88.21 87.38 88.12 662316
20140915 88.26 88.34 87.71 87.90 432929
20140916 87.90 88.79 87.52 88.58 580557
20140917 88.92 89.06 87.84 88.48 566579
20140918 88.67 88.99 88.27 88.94 341918
20140919 89.51 89.69 88.39 88.73 720844
20140922 88.39 88.66 87.88 88.19 446907
20140923 88.03 88.16 87.21 87.23 482608
20140924 87.15 88.43 87.15 88.22 444393
20140925 87.82 87.95 86.81 86.92 361327
20140926 87.22 87.91 86.74 87.68 401754
20140929 86.74 87.77 86.74 87.58 465914
20140930 87.49 87.76 87.02 87.22 767405
20141001 85.52 86.82 85.52 86.09 864450
20141002 85.98 86.86 85.69 86.60 512877
20141003 87.23 88.35 87.21 87.73 863645
20141006 88.07 88.30 87.08 87.34 333974
20141007 86.84 87.04 85.98 86.01 423778
20141008 86.14 87.81 85.91 87.79 555215
20141009 87.60 87.71 85.89 86.03 599564
20141010 87.10 87.74 86.41 86.62 606302
20141013 86.61 87.26 85.38 85.50 640896
20141014 85.74 87.38 85.74 86.40 655477
20141015 85.25 87.22 84.51 86.76 1118374
20141016 85.09 87.86 85.09 87.56 822615
20141017 88.67 89.19 87.73 88.05 1147639
20141020 87.47 89.00 86.57 88.94 905379
20141021 89.76 92.43 89.23 92.20 1080361
20141022 92.38 93.08 91.91 92.21 692183
20141023 93.31 93.83 92.14 92.28 905983
20141024 92.19 92.75 91.74 92.67 605497
20141027 92.50 92.93 92.16 92.70 519414
20141028 93.11 93.83 92.81 93.83 460685
20141029 93.76 93.99 92.56 93.53 611229
20141030 93.23 94.93 92.92 94.83 576233
20141031 96.01 96.59 95.45 96.54 949024
20141103 96.42 97.12 95.81 96.60 681725
20141104 96.75 97.54 96.29 97.28 929615
20141105 97.47 98.88 97.47 98.24 993273
20141106 97.83 98.44 97.29 98.04 1005039
20141107 98.08 98.57 97.74 98.57 524241
20141110 98.79 99.56 98.50 99.03 536912
20141111 99.24 99.69 98.71 99.10 439767
20141112 98.74 100.13 98.50 100.03 566076
20141113 100.03 100.50 99.69 99.98 822716
20141114 99.69 99.91 98.94 99.12 379429
20141117 98.93 99.61 98.76 99.36 347449
20141118 99.07 99.97 98.85 99.56 377719
20141119 99.56 99.85 99.14 99.64 327739
20141120 99.16 100.20 99.01 100.10 382948
20141121 101.28 101.33 100.25 100.85 673881
20141124 101.00 101.83 100.81 101.58 436650
20141125 101.94 102.16 100.78 100.95 700329
20141126 101.07 101.41 100.60 101.27 477278
20141128 101.57 102.96 101.49 102.20 329046
20141201 102.04 102.31 101.16 101.19 669456
20141202 101.35 101.94 101.21 101.92 535002
20141203 102.10 103.48 102.10 103.45 676300
20141204 103.44 103.79 102.82 103.65 857700
20141205 103.75 104.06 102.92 103.25 394800
20141208 103.13 103.75 102.35 102.78 379100
20141209 102.06 103.00 101.88 102.79 546500
20141210 102.80 103.72 101.84 101.93 569100
20141211 102.70 104.43 102.47 103.27 542200
20141212 102.71 103.67 102.39 102.46 545100
20141215 102.18 103.15 101.65 101.65 968100
20141216 101.72 103.95 101.38 102.31 641300
20141217 102.86 104.10 102.01 103.90 510900
20141218 105.12 105.47 104.31 105.47 764300
20141219 106.12 106.80 105.75 105.88 1030700
20141222 106.24 106.75 105.75 106.46 384800
20141223 106.75 108.03 106.61 107.83 402500
20141224 107.95 108.11 107.31 107.62 187500
20141226 107.89 108.50 107.74 107.86 244400
20141229 107.63 109.00 107.22 108.31 435100
20141230 107.89 108.29 107.48 107.75 399200
20141231 107.73 108.60 106.57 106.57 592900