20000103 26.83 27.06 24.96 25.36 437887
20000104 24.96 25.32 24.65 25.05 446299
20000105 24.88 25.50 24.65 25.28 358105
20000106 25.05 26.47 24.96 25.85 298234
20000107 26.03 26.83 25.95 26.61 214527
20000110 26.21 26.30 25.50 25.95 259956
20000111 25.85 26.25 25.54 25.99 197000
20000112 26.17 26.57 25.68 25.90 257151
20000113 25.85 26.79 25.85 26.35 293607
20000114 25.95 26.57 25.72 26.35 569267
20000118 25.68 26.21 25.50 25.99 259535
20000119 25.90 26.43 25.83 26.17 348150
20000120 26.17 26.43 26.07 26.25 331184
20000121 26.74 26.74 26.07 26.12 345346
20000124 25.95 26.07 25.54 25.54 397645
20000125 25.36 25.81 24.88 25.40 567304
20000126 25.40 25.85 24.78 25.81 344364
20000127 25.50 25.95 25.23 25.72 217191
20000128 25.72 25.81 24.74 25.59 596047
20000131 25.59 25.76 25.32 25.45 288840
20000201 25.28 25.40 24.96 25.28 237662
20000202 25.23 25.40 24.96 25.18 377595
20000203 24.96 25.90 24.96 25.81 448963
20000204 25.81 25.81 25.28 25.32 315060
20000207 25.14 25.32 24.88 24.96 445458
20000208 24.25 24.65 23.89 24.65 458358
20000209 24.16 24.16 23.00 23.76 715930
20000210 23.76 24.07 23.36 23.89 385166
20000211 23.54 24.07 22.51 23.22 525660
20000214 22.82 23.14 22.33 23.14 384605
20000215 23.00 24.16 22.91 23.89 388111
20000216 23.89 23.89 22.96 23.62 286176
20000217 23.81 23.89 22.64 23.09 361190
20000218 22.82 22.82 22.47 22.64 275800
20000222 22.33 23.14 22.19 22.60 526782
20000223 22.64 22.64 21.57 21.62 534353
20000224 21.67 21.67 20.90 21.57 1093805
20000225 21.35 21.57 20.86 21.22 314359
20000228 21.22 21.53 21.17 21.26 668678
20000229 21.08 21.84 20.82 21.40 660686
20000301 21.57 21.57 21.08 21.35 416013
20000302 21.53 21.53 20.68 20.90 7273993
20000303 20.86 22.82 20.55 21.40 1782113
20000306 21.67 21.67 20.50 21.31 658022
20000307 21.31 21.71 20.55 20.77 905779
20000308 20.77 21.89 20.77 21.31 614696
20000309 21.44 22.55 21.44 21.93 704012
20000310 21.67 22.55 20.95 22.29 663350
20000313 22.11 22.38 21.75 22.11 556227
20000314 22.11 22.29 21.80 22.19 313237
20000315 22.78 24.38 22.11 24.11 598010
20000316 23.89 25.32 23.45 25.23 725885
20000317 25.28 25.28 24.61 24.96 516687
20000320 24.96 24.96 24.38 24.56 554965
20000321 24.74 25.05 24.25 24.83 360068
20000322 24.60 24.70 23.93 24.11 393027
20000323 23.98 25.06 23.93 24.70 219396
20000324 24.52 24.88 24.38 24.65 303854
20000327 24.47 24.52 23.75 23.75 280833
20000328 23.84 24.43 23.57 23.57 257673
20000329 23.75 24.47 23.75 24.29 280694
20000330 24.29 25.28 24.07 24.38 507718
20000331 24.52 25.60 24.24 25.28 245330
20000403 25.24 26.23 25.06 25.82 361823
20000404 25.64 26.59 25.01 25.73 421734
20000405 25.78 26.28 25.15 25.37 251571
20000406 24.88 25.37 24.79 25.10 299416
20000407 25.06 25.46 24.88 25.10 276117
20000410 24.96 25.73 24.96 25.51 180149
20000411 25.96 26.50 25.96 26.46 294008
20000412 26.28 27.26 26.14 26.18 370560
20000413 26.28 26.95 26.28 26.64 232016
20000414 26.14 26.46 24.96 25.19 378188
20000417 25.28 26.41 24.70 26.28 416048
20000418 26.14 26.14 24.60 25.42 301912
20000419 25.24 25.24 24.65 24.79 254483
20000420 25.24 25.51 24.52 25.06 319941
20000424 25.24 25.51 25.10 25.42 214404
20000425 25.28 26.05 24.92 25.96 170996
20000426 26.14 26.32 25.15 25.37 251709
20000427 26.68 26.68 24.83 25.06 280833
20000428 24.70 25.01 24.20 24.83 351284
20000501 24.43 25.06 24.16 24.92 251293
20000502 24.74 24.88 24.24 24.74 281803
20000503 24.56 24.60 24.16 24.47 597862
20000504 24.47 24.74 24.38 24.38 173215
20000505 24.38 24.60 24.11 24.24 358911
20000508 24.34 24.52 24.02 24.43 219535
20000509 24.52 24.70 24.24 24.52 517148
20000510 24.47 24.74 24.24 24.43 360021
20000511 24.47 24.52 24.16 24.29 296088
20000512 24.29 24.38 23.80 24.24 215929
20000515 24.07 24.38 23.25 23.43 598971
20000516 23.62 24.11 23.21 23.84 426311
20000517 23.66 23.84 23.39 23.66 222031
20000518 23.30 23.75 23.07 23.21 328124
20000519 23.21 24.02 22.89 23.75 302745
20000522 24.34 24.65 23.98 24.18 487470
20000523 23.80 24.34 23.25 23.62 437267
20000524 23.71 24.70 23.21 24.27 473879
20000525 24.38 24.38 23.50 23.91 449194
20000526 23.98 24.70 23.66 24.18 358495
20000530 24.11 24.96 23.71 24.60 646817
20000531 24.43 24.65 24.11 24.52 391086
20000601 24.34 24.83 24.29 24.74 536564
20000602 24.56 24.88 24.38 24.65 464726
20000605 24.60 24.65 23.84 24.24 346291
20000606 24.20 24.65 23.84 24.52 404815
20000607 24.43 24.65 24.29 24.43 278059
20000608 24.24 24.65 23.75 24.43 357247
20000609 24.24 24.52 24.07 24.43 275008
20000612 24.34 24.65 24.29 24.29 327153
20000613 24.38 24.60 24.24 24.34 446004
20000614 24.20 24.74 24.20 24.70 358772
20000615 24.88 24.88 22.40 23.07 1595962
20000616 23.07 23.35 22.89 23.07 931532
20000619 22.99 23.12 22.63 22.85 471938
20000620 22.63 22.63 22.22 22.27 510769
20000621 22.71 22.71 21.95 21.99 445033
20000622 21.95 22.31 21.63 22.18 502077
20000623 21.82 21.91 21.09 21.31 820497
20000626 21.31 21.40 21.04 21.17 635334
20000627 21.54 22.13 21.36 21.77 546450
20000628 21.72 22.31 21.13 21.84 576854
20000629 21.26 22.41 21.26 22.31 428806
20000630 22.04 22.72 21.91 22.04 574252
20000703 21.91 22.59 21.63 22.45 165716
20000705 21.36 21.82 21.36 21.68 325679
20000706 21.77 21.77 21.13 21.17 298836
20000707 21.50 21.54 20.99 21.26 201050
20000710 21.31 21.72 21.22 21.50 207624
20000711 21.22 21.54 20.99 21.50 311846
20000712 21.36 21.50 20.72 21.04 417439
20000713 21.04 21.58 20.81 21.26 324172
20000714 21.45 21.68 21.09 21.40 261173
20000717 20.99 20.99 20.53 20.56 381146
20000718 20.90 21.13 20.67 20.85 585756
20000719 20.81 20.81 20.26 20.58 1569778
20000720 20.81 20.99 19.99 20.17 342661
20000721 19.99 20.22 19.85 19.94 305820
20000724 19.76 20.04 19.58 19.90 267199
20000725 19.90 20.58 19.80 20.17 309244
20000726 20.12 20.22 19.71 19.71 453869
20000727 19.99 20.22 19.26 19.53 443186
20000728 19.21 19.71 19.21 19.71 577950
20000731 19.71 19.85 19.39 19.53 258708
20000801 19.53 19.85 19.17 19.76 236384
20000802 19.44 19.53 19.17 19.39 546587
20000803 19.58 19.63 19.17 19.21 357179
20000804 19.44 19.44 19.07 19.31 231317
20000807 19.17 19.31 18.98 19.07 268843
20000808 18.80 19.44 18.76 19.17 1038803
20000809 19.17 19.39 18.98 18.98 336498
20000810 19.03 19.21 18.85 18.94 263775
20000811 18.98 19.21 18.85 19.12 976352
20000814 19.21 19.21 18.76 18.90 209404
20000815 18.94 18.98 18.66 18.71 255147
20000816 18.90 18.90 18.53 18.62 497420
20000817 18.98 18.98 18.76 18.80 480438
20000818 18.62 19.03 18.62 18.94 296918
20000821 18.98 18.98 18.66 18.94 366491
20000822 18.98 19.07 18.76 18.98 449897
20000823 19.03 19.31 18.85 19.17 559050
20000824 19.17 19.21 18.80 18.90 434558
20000825 19.07 19.17 18.85 18.98 281032
20000828 18.98 19.17 18.80 18.98 371285
20000829 18.98 18.98 18.71 18.98 423191
20000830 18.90 19.03 18.62 18.98 374435
20000831 18.98 19.21 18.80 18.80 879251
20000901 18.80 18.80 18.44 18.62 231317
20000905 18.76 18.94 18.66 18.80 324857
20000906 18.71 18.90 18.53 18.62 345674
20000907 18.71 18.71 18.17 18.21 458251
20000908 18.25 18.44 18.07 18.21 401826
20000911 18.25 18.39 18.17 18.30 435517
20000912 18.48 18.58 18.21 18.46 407304
20000913 18.30 18.71 18.30 18.50 331294
20000914 18.53 18.66 17.02 17.25 910340
20000915 16.84 17.61 16.71 17.25 970874
20000918 17.25 17.39 16.79 17.20 460443
20000919 17.30 17.30 16.84 16.98 265419
20000920 16.98 17.16 16.61 17.02 423739
20000921 16.88 17.34 16.79 16.98 602328
20000922 16.93 17.49 16.93 17.49 458171
20000925 17.67 18.00 14.94 17.49 1847368
20000926 14.66 14.85 12.95 12.95 4009030
20000927 13.13 13.64 12.90 13.08 2024520
20000928 13.08 13.82 12.95 13.69 1230232
20000929 13.82 13.92 13.32 13.55 1309580
20001002 13.69 13.73 13.22 13.27 622525
20001003 13.27 13.50 13.08 13.36 1114375
20001004 13.50 14.29 13.41 13.73 700526
20001005 13.73 13.96 13.36 13.45 790786
20001006 13.45 13.64 13.32 13.55 403207
20001009 13.69 13.87 13.36 13.69 305537
20001010 13.82 13.82 13.59 13.73 709687
20001011 13.73 14.29 13.50 13.64 550721
20001012 13.59 13.59 13.03 13.41 628183
20001013 13.41 13.41 12.90 13.03 485788
20001016 13.03 13.03 12.57 12.57 1107235
20001017 12.57 12.57 11.46 12.06 1200998
20001018 12.06 12.62 11.97 12.34 777180
20001019 12.25 12.34 11.88 12.06 556514
20001020 11.88 11.92 11.59 11.69 704702
20001023 11.88 11.97 11.59 11.69 854642
20001024 11.69 11.83 11.51 11.65 1190086
20001025 11.65 11.74 10.90 11.22 1128521
20001026 11.36 11.42 10.95 11.22 709822
20001027 11.09 11.74 11.05 11.65 626432
20001030 11.65 12.76 11.55 12.53 938301
20001031 12.62 12.76 12.25 12.43 1525665
20001101 12.48 12.62 12.11 12.39 547623
20001102 12.48 12.62 11.88 12.29 488078
20001103 12.29 12.57 12.16 12.20 344336
20001106 12.39 12.80 12.29 12.53 683687
20001107 12.53 12.71 12.43 12.53 310926
20001108 12.57 12.95 12.34 12.76 363869
20001109 13.13 13.13 12.53 12.95 751179
20001110 12.76 13.27 12.76 13.13 1009162
20001113 13.03 13.36 13.03 13.32 721272
20001114 13.32 13.36 13.13 13.32 492524
20001115 13.32 13.73 13.27 13.59 686785
20001116 13.69 13.92 13.41 13.69 534825
20001117 13.87 14.15 13.78 13.96 521488
20001120 13.87 14.06 13.45 13.69 758454
20001121 13.50 14.01 13.50 14.01 590463
20001122 14.06 14.06 13.73 13.73 348781
20001124 13.92 13.96 13.73 13.92 168530
20001127 13.73 13.78 13.45 13.50 367911
20001128 13.64 13.87 13.50 13.87 341372
20001129 13.78 14.06 13.69 14.01 221070
20001130 14.10 14.29 13.59 13.87 280749
20001201 14.06 14.80 13.92 14.76 580898
20001204 14.56 15.22 14.56 14.76 614442
20001205 14.80 14.99 14.76 14.89 694733
20001206 14.94 15.03 14.33 14.52 686650
20001207 14.66 14.85 14.47 14.70 365755
20001208 14.80 15.08 14.52 14.99 345279
20001211 15.40 15.40 14.76 14.89 385828
20001212 15.08 15.22 14.43 14.52 581302
20001213 14.56 14.70 14.39 14.56 552877
20001214 14.66 14.76 14.10 14.62 579551
20001215 14.24 14.24 13.45 13.45 1390544
20001218 13.92 14.29 13.78 14.19 534959
20001219 14.39 14.56 13.82 14.19 445103
20001220 14.36 14.54 13.65 13.93 731920
20001221 13.93 14.50 13.84 14.45 507907
20001222 14.36 14.87 14.13 14.78 573266
20001226 14.68 14.92 14.68 14.87 361416
20001227 14.82 15.05 14.78 15.01 683937
20001228 15.01 15.52 14.78 15.52 714277
20001229 15.43 15.57 15.05 15.20 675783
20010102 15.15 15.20 14.96 15.15 735797
20010103 15.25 15.94 15.20 15.25 664690
20010104 15.38 15.85 15.20 15.52 595454
20010105 15.43 15.90 15.34 15.76 323189
20010108 15.71 16.23 15.71 16.09 568856
20010109 16.13 16.18 15.94 16.00 803295
20010110 15.90 16.13 15.85 16.04 506704
20010111 16.18 16.18 15.85 16.09 461393
20010112 16.18 16.41 15.85 16.27 279215
20010116 16.13 16.60 16.13 16.50 328268
20010117 16.69 16.83 16.41 16.46 423434
20010118 16.65 16.69 16.37 16.50 436666
20010119 16.55 16.60 16.27 16.50 704520
20010122 16.37 16.69 16.27 16.46 562306
20010123 16.46 16.50 16.37 16.46 687946
20010124 16.37 16.41 16.18 16.32 507372
20010125 16.32 16.32 16.09 16.09 279750
20010126 15.90 16.09 15.80 15.90 343505
20010129 15.56 16.09 15.34 15.93 524347
20010130 15.90 16.15 15.82 16.13 339228
20010131 15.94 16.53 15.94 16.51 838714
20010201 16.53 16.76 16.46 16.65 448696
20010202 16.83 16.83 16.42 16.47 411404
20010205 16.38 16.59 16.38 16.46 605345
20010206 16.46 16.75 16.45 16.63 262374
20010207 16.46 16.80 16.46 16.66 220137
20010208 16.76 16.80 16.56 16.72 391222
20010209 16.76 16.80 16.24 16.35 290843
20010212 16.12 16.46 16.12 16.37 835774
20010213 16.38 16.73 16.31 16.61 594652
20010214 16.61 16.77 16.16 16.17 460057
20010215 16.20 16.24 15.86 16.15 601469
20010216 16.46 16.50 16.21 16.24 813586
20010220 16.76 17.03 16.68 16.86 742880
20010221 16.83 16.86 16.49 16.54 504432
20010222 16.50 16.76 16.12 16.16 510045
20010223 16.05 16.24 15.71 15.88 418355
20010226 16.07 16.15 15.85 16.00 438136
20010227 16.00 16.27 15.96 15.97 453240
20010228 16.05 16.26 14.78 15.12 1118598
20010301 15.15 15.61 15.11 15.51 719624
20010302 15.52 15.67 15.32 15.54 674981
20010305 15.35 15.79 15.30 15.76 488259
20010306 15.71 15.87 15.64 15.82 511783
20010307 15.90 16.05 15.87 15.97 438537
20010308 15.94 16.59 15.94 16.51 689684
20010309 16.38 16.59 16.33 16.42 443215
20010312 16.50 16.52 16.01 16.01 327065
20010313 16.01 16.09 15.61 15.73 425305
20010314 15.15 15.60 15.15 15.52 436265
20010315 15.52 15.75 14.87 15.33 2405741
20010316 15.15 15.52 14.87 15.37 3295246
20010319 15.49 16.32 15.49 16.08 841521
20010320 15.89 16.53 15.72 16.31 736465
20010321 16.31 16.31 16.05 16.09 650655
20010322 16.01 16.36 15.60 15.81 1358595
20010323 15.67 16.06 15.64 16.06 628065
20010326 16.06 16.30 16.00 16.05 601387
20010327 16.06 16.16 15.82 16.05 514052
20010328 16.05 16.05 15.64 15.67 1542821
20010329 15.67 16.30 15.63 16.30 806052
20010330 16.12 16.76 15.83 16.62 500514
20010402 16.61 16.92 16.36 16.45 678236
20010403 16.24 16.50 16.01 16.01 484454
20010404 16.20 16.76 16.16 16.62 481800
20010405 16.62 17.00 16.62 16.97 709692
20010406 16.95 17.13 16.21 16.79 823838
20010409 16.61 17.13 16.61 16.87 514716
20010410 16.95 17.51 16.95 17.45 799681
20010411 17.45 17.45 16.95 17.03 469721
20010412 17.13 17.25 16.88 17.03 541660
20010416 16.65 17.18 16.65 16.91 970899
20010417 17.10 17.25 16.85 16.94 870956
20010418 17.03 17.52 16.88 17.47 476092
20010419 17.47 17.47 16.97 17.34 665229
20010420 17.14 17.33 16.90 16.91 580416
20010423 16.95 17.02 16.48 16.50 463881
20010424 16.58 16.58 16.11 16.31 744865
20010425 16.24 16.48 16.21 16.48 354382
20010426 16.58 17.22 16.38 17.11 441583
20010427 17.78 17.78 17.19 17.73 1335766
20010430 17.52 18.86 17.50 18.62 1403723
20010501 18.68 18.68 18.52 18.54 802601
20010502 18.53 18.76 18.50 18.68 972890
20010503 18.57 18.57 18.20 18.46 1341739
20010504 18.42 18.83 18.20 18.82 292398
20010507 18.81 19.05 18.80 18.84 443176
20010508 18.76 19.02 18.42 18.99 764508
20010509 19.02 19.26 19.02 19.26 457245
20010510 19.97 20.38 19.85 20.34 1513090
20010511 20.27 20.46 19.84 19.94 473438
20010514 19.93 20.34 19.59 19.72 459236
20010515 19.74 19.74 19.44 19.49 699738
20010516 19.44 20.46 19.41 20.42 690712
20010517 20.61 20.91 20.46 20.88 721505
20010518 20.88 21.00 20.64 20.67 304211
20010521 20.67 21.25 20.67 21.16 474234
20010522 21.13 21.13 20.64 20.75 386502
20010523 20.64 20.72 20.44 20.59 413445
20010524 20.57 20.64 19.89 20.16 786541
20010525 20.42 20.42 20.00 20.05 578027
20010529 20.15 20.21 19.96 20.07 690845
20010530 20.04 20.27 20.03 20.03 299300
20010531 19.93 20.05 19.72 19.78 948734
20010601 19.89 19.89 19.57 19.65 599130
20010604 19.65 19.74 19.51 19.66 493878
20010605 19.78 20.12 19.51 20.00 357700
20010606 20.53 20.53 19.93 19.98 915685
20010607 20.23 20.34 19.99 20.15 234396
20010608 20.27 20.30 20.06 20.22 217805
20010611 19.97 20.08 19.88 19.97 235193
20010612 19.78 19.99 19.78 19.94 389289
20010613 19.94 20.12 19.92 19.98 176527
20010614 19.98 19.98 19.30 19.45 321598
20010615 19.74 19.74 19.40 19.48 607625
20010618 19.48 19.57 19.21 19.25 398978
20010619 19.21 19.25 19.05 19.10 522945
20010620 19.23 19.37 19.14 19.16 293725
20010621 19.21 19.33 18.99 19.20 691376
20010622 19.21 19.24 18.95 19.06 322344
20010625 19.06 19.07 18.48 18.53 532666
20010626 18.53 18.84 18.45 18.67 525146
20010627 18.76 18.95 18.76 18.92 232885
20010628 18.87 19.18 18.87 18.95 374199
20010629 19.10 19.59 19.02 19.05 781781
20010702 19.33 19.72 19.29 19.64 475138
20010703 19.63 19.74 19.34 19.68 349261
20010705 19.67 19.69 19.35 19.36 311393
20010706 19.17 19.51 18.92 18.95 458249
20010709 19.10 19.52 19.03 19.38 370505
20010710 19.33 19.50 19.27 19.29 244628
20010711 19.25 19.75 19.25 19.55 275767
20010712 20.08 20.17 19.52 19.71 564202
20010713 19.68 19.75 19.55 19.72 424866
20010716 19.78 19.89 19.64 19.73 438589
20010717 19.73 20.08 19.73 19.79 247135
20010718 19.79 20.64 19.79 20.64 608931
20010719 20.80 21.49 20.77 21.22 633473
20010720 21.22 21.34 21.01 21.22 359817
20010723 21.33 21.37 20.84 21.31 546257
20010724 21.22 21.64 21.01 21.33 878101
20010725 21.33 21.37 21.16 21.21 523034
20010726 21.03 21.49 20.43 21.18 795239
20010727 21.22 21.37 21.02 21.10 327094
20010730 21.07 21.68 20.84 21.62 265739
20010731 21.68 22.34 21.68 22.08 646668
20010801 22.08 22.24 21.86 22.08 688627
20010802 22.08 22.73 22.07 22.67 691398
20010803 22.67 22.68 21.83 22.25 507597
20010806 22.43 22.43 22.29 22.37 377234
20010807 22.37 22.74 22.37 22.72 578188
20010808 22.72 22.81 22.33 22.33 586369
20010809 22.33 22.34 21.93 22.02 342400
20010810 22.02 22.12 21.56 21.89 583862
20010813 21.94 22.13 21.80 22.09 560771
20010814 22.05 22.18 21.97 22.10 559583
20010815 22.17 22.43 22.02 22.42 412464
20010816 22.51 23.81 22.37 23.69 1519491
20010817 23.42 23.91 23.34 23.57 644821
20010820 23.57 23.61 23.27 23.57 419721
20010821 23.67 23.67 23.49 23.61 353088
20010822 23.62 23.95 23.35 23.74 406130
20010823 23.74 23.95 23.54 23.55 349921
20010824 23.55 23.58 23.31 23.38 680314
20010827 23.39 23.51 23.23 23.27 452575
20010828 23.27 23.27 22.96 23.11 327094
20010829 23.12 23.12 22.68 22.93 350845
20010830 23.04 23.11 22.79 22.91 448353
20010831 22.81 22.96 22.74 22.85 367470
20010904 22.86 23.12 22.85 22.85 431200
20010905 22.66 22.84 21.98 22.82 933915
20010906 22.52 22.74 22.49 22.71 372748
20010907 22.51 22.51 22.29 22.36 500604
20010910 22.17 22.37 21.98 22.08 347414
20010917 20.54 21.69 20.49 21.69 442679
20010918 21.37 21.37 20.78 21.34 678071
20010919 21.34 21.40 20.16 20.61 883115
20010920 20.61 20.61 20.27 20.47 532534
20010921 19.71 19.93 19.10 19.34 835087
20010924 19.44 19.86 19.39 19.39 846312
20010925 20.85 20.85 19.82 20.74 960562
20010926 20.85 21.27 20.43 20.66 688121
20010927 20.48 20.80 20.26 20.74 659526
20010928 20.81 21.19 20.81 21.11 734686
20011001 21.00 21.10 20.74 20.99 545801
20011002 20.97 21.34 20.89 21.29 501072
20011003 20.16 20.39 18.80 19.53 3959514
20011004 19.54 19.54 18.37 19.39 2179399
20011005 19.40 20.46 19.35 20.43 911767
20011008 20.24 20.36 19.92 20.06 393249
20011009 20.02 20.55 20.00 20.31 579774
20011010 20.20 20.89 20.16 20.70 424206
20011011 20.62 21.11 20.62 20.81 597875
20011012 20.77 20.77 20.20 20.60 429190
20011015 20.70 20.71 20.20 20.43 426829
20011016 20.62 20.70 20.27 20.53 408334
20011017 20.58 20.77 20.39 20.52 569543
20011018 20.52 20.78 20.43 20.71 293297
20011019 20.71 21.31 20.66 21.28 795156
20011022 21.16 21.42 21.12 21.37 755280
20011023 21.61 21.69 20.89 21.25 600105
20011024 21.25 21.25 20.48 20.83 429059
20011025 20.74 21.35 20.70 21.35 898125
20011026 21.35 21.50 21.08 21.45 572035
20011029 21.42 21.72 21.26 21.50 540554
20011030 21.50 21.50 20.97 21.41 520222
20011031 21.42 22.03 21.19 21.74 726423
20011101 21.74 22.11 21.54 22.11 389577
20011102 21.96 22.18 21.80 22.05 551835
20011105 22.68 22.68 22.11 22.32 1033886
20011106 22.11 22.60 22.04 22.60 434306
20011107 22.72 22.72 22.39 22.46 655722
20011108 22.60 22.64 22.03 22.47 597613
20011109 22.34 22.51 22.21 22.49 460409
20011112 22.50 22.50 22.11 22.41 401644
20011113 22.49 22.79 22.41 22.60 371737
20011114 22.63 23.37 22.63 23.21 689826
20011115 23.15 23.63 23.06 23.33 755018
20011116 23.60 23.60 23.14 23.26 458572
20011119 23.10 23.53 23.10 23.53 558524
20011120 23.52 23.56 23.37 23.44 369245
20011121 23.33 23.47 23.17 23.44 547506
20011123 23.40 23.72 23.37 23.71 154125
20011126 23.63 23.63 23.40 23.45 440864
20011127 23.40 23.44 23.02 23.21 340781
20011128 23.18 23.43 22.95 23.26 207381
20011129 23.26 23.26 22.95 23.21 181409
20011130 23.02 23.48 23.02 23.37 387347
20011203 22.95 23.14 22.74 23.02 394299
20011204 23.02 23.15 22.88 23.15 217350
20011205 23.15 24.16 23.15 23.98 590661
20011206 23.90 23.90 23.26 23.53 354161
20011207 23.53 23.53 22.86 23.05 329763
20011210 22.95 23.10 22.73 22.91 413450
20011211 22.83 23.08 22.57 22.81 406760
20011212 22.87 22.99 22.66 22.73 264046
20011213 22.64 22.86 22.49 22.57 331862
20011214 22.57 22.83 22.49 22.64 244502
20011217 22.45 23.02 22.42 22.92 420926
20011218 22.79 23.44 22.79 23.29 295003
20011219 23.30 23.63 23.06 23.46 293297
20011220 23.34 23.43 23.14 23.21 277770
20011221 23.33 23.33 22.82 22.98 505155
20011224 22.87 23.14 22.87 23.07 90458
20011226 23.00 23.34 22.98 23.13 212244
20011227 23.29 23.29 22.88 22.94 223078
20011228 22.83 22.99 22.75 22.88 262890
20011231 22.94 22.98 22.69 22.76 280120
20020102 22.87 22.87 22.12 22.64 555802
20020103 22.52 22.65 22.13 22.35 575773
20020104 22.36 22.60 22.36 22.56 389244
20020107 22.60 22.71 22.10 22.25 351651
20020108 22.17 22.20 21.91 22.09 386242
20020109 22.10 22.35 22.03 22.12 265239
20020110 22.14 22.14 21.73 21.73 456467
20020111 21.76 22.08 21.72 21.82 458947
20020114 21.60 21.71 20.99 21.01 651350
20020115 21.01 21.75 20.94 21.70 754600
20020116 21.70 22.01 21.55 21.68 451638
20020117 21.64 21.70 21.23 21.63 603706
20020118 21.63 21.91 21.60 21.65 536613
20020122 21.80 22.10 21.76 21.99 417830
20020123 22.79 22.79 22.24 22.34 543401
20020124 22.45 22.45 22.14 22.28 469781
20020125 22.29 22.90 22.26 22.70 398250
20020128 22.62 22.63 21.91 22.04 799111
20020129 22.26 22.33 22.06 22.14 1210937
20020130 22.26 23.83 22.24 23.44 854196
20020131 23.48 23.48 22.94 23.05 711786
20020201 23.05 23.90 22.96 23.79 634773
20020204 23.77 23.89 23.47 23.71 464821
20020205 23.94 24.71 23.89 24.63 1344993
20020206 25.28 25.28 24.31 24.58 836574
20020207 24.57 24.82 24.25 24.75 618456
20020208 24.59 24.71 24.23 24.65 344863
20020211 24.65 25.27 24.61 25.21 461558
20020212 25.05 25.70 24.91 25.65 958359
20020213 25.55 25.76 24.82 25.27 935517
20020214 25.28 25.36 24.90 25.12 549275
20020215 25.28 25.60 25.05 25.44 377104
20020219 25.36 25.43 25.11 25.40 282600
20020220 25.30 25.59 24.94 25.55 390419
20020221 25.56 25.80 25.28 25.63 455162
20020222 25.67 26.28 25.66 26.07 461427
20020225 26.12 26.47 25.79 26.05 748726
20020226 26.05 26.05 25.66 25.79 527737
20020227 25.78 26.17 25.74 26.02 336248
20020228 25.82 26.48 25.82 26.39 512204
20020301 26.40 26.74 26.28 26.74 376060
20020304 26.78 27.20 26.63 26.99 576817
20020305 26.89 26.90 26.20 26.44 326458
20020306 26.55 26.64 26.24 26.55 674976
20020307 26.55 26.55 26.20 26.39 829264
20020308 26.43 26.55 25.72 25.96 896227
20020311 25.96 25.99 25.55 25.97 336901
20020312 25.89 25.89 25.56 25.73 470173
20020313 25.73 26.07 25.56 25.78 573945
20020314 25.78 26.06 25.78 26.02 702780
20020315 26.07 27.05 26.04 26.89 712700
20020318 26.62 27.03 26.58 26.83 555149
20020319 26.84 27.27 26.66 27.12 385981
20020320 27.23 27.54 26.97 27.04 379454
20020321 27.05 27.17 26.64 26.87 603445
20020322 26.96 27.08 26.62 26.86 230052
20020325 26.93 26.93 26.53 26.63 196389
20020326 26.27 26.85 26.04 26.84 306086
20020327 26.84 27.01 26.74 26.93 201068
20020328 26.85 27.08 26.77 26.91 235251
20020401 26.91 27.24 26.55 27.11 472061
20020402 27.04 27.62 26.91 27.50 594236
20020403 27.54 27.54 26.91 26.97 327272
20020404 26.97 27.37 26.93 27.17 523660
20020405 27.24 27.62 27.18 27.36 350797
20020408 27.24 27.70 27.24 27.64 306476
20020409 27.47 27.83 27.41 27.68 626079
20020410 27.73 28.60 27.73 28.45 330391
20020411 28.45 28.81 28.31 28.49 319213
20020412 28.46 28.74 28.10 28.71 316094
20020415 28.66 28.66 28.14 28.28 352486
20020416 28.08 28.31 27.79 28.08 934245
20020417 27.93 27.93 27.51 27.56 619710
20020418 27.57 27.62 26.85 27.41 818049
20020419 27.58 27.78 27.41 27.72 297508
20020422 27.70 27.70 27.19 27.29 485578
20020423 27.16 27.21 26.97 27.04 359765
20020424 27.31 27.38 27.00 27.09 241749
20020425 26.54 26.54 23.55 24.74 2857842
20020426 24.74 25.21 24.54 24.87 1097101
20020429 24.77 25.01 24.51 24.73 438528
20020430 24.61 24.99 24.51 24.77 616331
20020501 24.81 25.08 24.51 24.99 549915
20020502 25.01 25.70 24.95 25.45 491427
20020503 25.47 25.57 25.11 25.50 280091
20020506 25.54 25.61 25.21 25.25 441648
20020507 25.26 25.47 25.06 25.25 247858
20020508 25.35 25.78 25.08 25.75 690416
20020509 25.74 26.15 25.67 25.97 455555
20020510 26.01 26.08 25.58 25.83 359895
20020513 25.77 25.95 25.73 25.95 387319
20020514 26.08 26.14 25.77 25.97 400186
20020515 26.01 26.12 25.75 25.85 270084
20020516 25.93 26.27 25.93 26.24 443337
20020517 26.27 26.35 26.01 26.30 388619
20020520 26.30 26.30 26.08 26.14 339489
20020521 26.18 26.35 26.10 26.20 341179
20020522 26.24 26.33 26.13 26.20 301927
20020523 26.20 26.20 25.86 25.99 493507
20020524 25.97 26.24 25.95 26.04 558623
20020528 26.08 26.12 25.66 25.96 335720
20020529 25.97 26.07 25.35 25.60 937624
20020530 25.61 25.97 25.55 25.85 423061
20020531 25.93 26.34 25.92 26.21 404605
20020603 26.16 26.54 26.12 26.20 705232
20020604 26.18 26.41 26.06 26.16 609962
20020605 26.35 27.01 26.16 26.86 405645
20020606 26.93 27.00 26.38 26.54 343778
20020607 26.54 26.77 26.17 26.34 426701
20020610 26.31 26.44 26.01 26.31 317394
20020611 26.51 26.76 26.21 26.30 360545
20020612 26.31 27.08 26.31 27.02 413054
20020613 26.99 26.99 26.58 26.64 435799
20020614 26.54 26.57 26.03 26.25 465693
20020617 26.29 27.05 25.96 27.00 424231
20020618 26.70 26.93 26.40 26.47 341309
20020619 26.54 26.93 26.36 26.36 240060
20020620 26.19 26.23 25.07 25.45 1144411
20020621 25.16 25.47 25.04 25.33 1206278
20020624 25.33 25.65 25.13 25.31 594245
20020625 25.14 25.45 24.50 24.58 670191
20020626 24.59 24.76 24.07 24.71 599032
20020627 24.69 24.93 24.39 24.93 575355
20020628 25.02 25.47 24.97 25.11 1056781
20020701 25.20 25.20 24.63 24.98 386977
20020702 24.97 24.97 24.19 24.21 327333
20020703 24.19 24.58 23.24 23.88 474050
20020705 23.81 24.75 23.80 24.66 201446
20020708 24.69 24.89 24.47 24.69 250740
20020709 24.69 25.24 24.69 24.85 528908
20020710 24.89 25.19 24.32 24.38 462536
20020711 24.31 24.42 23.58 24.01 582342
20020712 24.01 24.36 23.47 23.74 287096
20020715 23.72 23.72 22.38 23.34 451797
20020716 23.32 23.37 22.29 22.76 420228
20020717 23.15 23.40 22.88 23.06 504584
20020718 23.19 23.51 22.74 22.83 474827
20020719 22.40 22.57 21.66 21.77 525544
20020722 21.45 22.61 21.26 21.27 872672
20020723 21.27 22.38 21.27 21.77 698526
20020724 21.00 22.85 20.87 22.79 1098182
20020725 22.65 23.42 22.38 23.12 792974
20020726 23.15 23.25 22.61 22.95 408713
20020729 23.19 23.55 23.00 23.42 557501
20020730 23.34 23.47 22.70 22.87 508336
20020731 23.03 23.71 22.96 23.64 455032
20020801 20.48 23.64 20.13 22.74 2807947
20020802 22.55 22.76 22.09 22.30 686105
20020805 22.04 22.41 21.76 21.82 514158
20020806 22.01 23.19 22.01 22.73 962980
20020807 22.75 23.20 22.71 23.07 490611
20020808 23.08 23.41 22.94 23.05 977341
20020809 23.06 23.76 23.03 23.43 372745
20020812 23.40 23.59 23.23 23.42 245564
20020813 23.30 23.96 23.21 23.57 479484
20020814 23.57 24.73 23.42 24.57 911745
20020815 24.58 25.00 24.35 24.66 851195
20020816 24.66 24.93 24.35 24.63 342341
20020819 24.63 25.16 24.58 25.00 412077
20020820 24.99 25.12 24.51 24.78 329274
20020821 24.81 25.03 24.65 24.85 394999
20020822 25.00 25.43 24.84 25.34 330697
20020823 25.34 25.34 24.84 24.86 361101
20020826 25.02 25.18 24.73 25.00 372875
20020827 25.31 25.37 24.91 25.19 379473
20020828 25.19 25.33 24.73 24.73 393705
20020829 24.71 25.00 24.50 24.86 341435
20020830 24.81 25.31 24.71 24.93 382061
20020903 24.73 24.73 24.12 24.19 330309
20020904 24.31 24.89 24.15 24.89 307926
20020905 24.77 24.85 24.58 24.73 408843
20020906 24.85 25.00 24.53 24.82 260055
20020909 24.80 25.05 24.54 24.90 360842
20020910 24.73 24.96 24.42 24.75 848866
20020911 24.78 24.93 24.63 24.76 312713
20020912 24.66 24.66 24.08 24.15 459819
20020913 24.11 24.11 23.64 24.03 521145
20020916 24.11 24.42 23.94 24.27 497210
20020917 24.66 24.66 23.84 23.95 410395
20020918 23.93 23.96 23.43 23.90 411042
20020919 23.94 24.50 23.84 24.04 636423
20020920 24.15 24.37 24.02 24.32 764639
20020923 23.92 24.20 23.81 24.04 306761
20020924 23.92 23.93 23.08 23.10 417300
20020925 23.29 24.08 23.24 23.91 659491
20020926 24.00 25.01 23.86 24.98 650607
20020927 24.98 25.20 24.62 24.76 591379
20020930 24.66 24.81 24.14 24.74 597430
20021001 25.01 25.65 24.95 25.65 670564
20021002 25.66 25.84 25.09 25.24 673654
20021003 25.28 26.10 25.28 25.57 570907
20021004 25.51 25.74 24.92 25.17 651508
20021007 25.28 26.36 25.28 26.14 1107306
20021008 26.21 26.60 25.90 26.06 947133
20021009 26.06 26.34 25.70 25.99 639663
20021010 26.06 26.41 25.79 26.21 982026
20021011 25.94 26.21 25.86 26.21 1373704
20021014 26.21 26.94 26.13 26.94 428502
20021015 27.84 27.88 26.90 27.00 1070997
20021016 27.01 27.37 26.57 26.82 458373
20021017 27.18 27.42 26.99 27.00 705328
20021018 27.00 27.21 26.81 27.03 539748
20021021 27.00 27.28 26.86 27.28 569877
20021022 27.28 27.32 26.17 26.54 484768
20021023 26.41 26.76 26.21 26.67 368759
20021024 26.99 27.02 25.84 25.90 512837
20021025 25.91 26.10 25.51 25.92 723226
20021028 26.06 26.06 25.44 25.58 642109
20021029 25.58 26.60 25.58 26.41 852497
20021030 26.45 26.64 26.22 26.30 512451
20021031 26.29 26.41 26.01 26.06 421549
20021101 26.04 26.45 25.90 26.38 612624
20021104 26.76 26.76 25.79 25.79 637345
20021105 25.59 26.24 25.59 26.13 553653
20021106 26.15 26.15 25.55 25.94 525842
20021107 25.92 25.96 25.50 25.69 403137
20021108 25.85 26.33 25.74 25.77 407772
20021111 25.65 26.12 25.19 25.23 248886
20021112 25.27 25.69 25.16 25.23 407643
20021113 25.24 25.56 25.05 25.24 407515
20021114 25.36 26.01 25.33 25.88 261633
20021115 25.82 26.17 25.73 26.07 246054
20021118 26.07 26.07 25.59 25.67 294981
20021119 25.68 26.02 25.65 25.70 358716
20021120 25.71 25.74 25.38 25.68 383308
20021121 25.79 26.14 25.53 26.10 499189
20021122 26.10 26.25 25.94 26.09 296784
20021125 26.21 26.31 25.87 26.18 276955
20021126 26.18 26.18 25.66 25.78 270518
20021127 25.32 25.79 25.23 25.55 590478
20021129 25.16 25.79 25.16 25.65 215538
20021202 25.67 25.71 24.99 25.28 427472
20021203 25.32 25.78 25.24 25.51 312106
20021204 25.51 26.02 25.45 25.75 362578
20021205 25.67 25.85 25.29 25.42 253522
20021206 25.32 25.75 25.30 25.73 256612
20021209 25.59 25.83 25.47 25.52 510391
20021210 25.67 25.97 25.50 25.96 426184
20021211 25.86 25.92 25.63 25.78 355883
20021212 25.86 25.86 25.40 25.54 196740
20021213 25.26 25.77 25.24 25.61 295110
20021216 25.75 26.17 25.44 26.10 379832
20021217 26.03 26.08 25.79 25.79 298071
20021218 25.79 26.06 25.77 26.00 358201
20021219 26.00 26.10 25.82 25.99 399145
20021220 26.14 26.72 26.14 26.60 587319
20021223 26.64 26.64 26.40 26.56 421839
20021224 26.37 26.64 26.37 26.53 77036
20021226 26.60 26.91 26.53 26.86 207907
20021227 26.86 26.95 26.68 26.85 526433
20021230 27.05 27.48 26.91 27.37 546045
20021231 27.37 27.52 27.08 27.38 385820
20030102 27.46 27.97 27.43 27.91 764591
20030103 27.91 27.97 27.70 27.93 555786
20030106 27.89 28.56 27.85 28.53 505668
20030107 28.36 28.48 27.97 28.09 415686
20030108 28.09 28.16 27.77 27.85 517333
20030109 27.81 28.32 27.81 28.32 350956
20030110 28.24 28.34 28.10 28.34 532073
20030113 28.38 28.48 27.67 27.74 480160
20030114 27.70 27.73 27.24 27.42 410687
20030115 27.45 27.50 26.92 27.13 248156
20030116 27.31 27.69 27.19 27.50 374541
20030117 27.42 27.66 27.02 27.05 403253
20030121 26.84 27.15 26.77 26.80 364286
20030122 26.80 26.92 26.44 26.52 425300
20030123 26.50 26.56 26.28 26.35 457601
20030124 26.35 26.38 25.63 25.67 468240
20030127 25.56 25.71 25.21 25.28 675250
20030128 25.55 25.75 25.46 25.59 467599
20030129 25.59 25.59 25.00 25.43 414789
20030130 25.43 25.45 24.94 25.01 409918
20030131 24.89 25.04 24.61 24.79 1068889
20030203 24.82 25.11 24.75 24.96 647307
20030204 24.89 25.12 24.70 25.05 326601
20030205 25.21 25.52 24.91 24.97 279560
20030206 24.97 25.40 24.81 25.29 385308
20030207 25.36 25.53 24.71 24.83 311092
20030210 24.91 25.31 24.72 25.02 223801
20030211 25.32 25.46 24.54 24.73 562324
20030212 24.70 25.04 24.55 24.77 548608
20030213 24.77 24.82 24.37 24.65 348007
20030214 24.57 24.96 24.44 24.83 304426
20030218 24.83 25.21 24.76 24.95 366465
20030219 25.00 25.00 24.54 24.79 243797
20030220 24.98 24.98 24.40 24.54 262896
20030221 24.42 25.03 24.36 24.99 417224
20030224 24.93 24.93 24.42 24.44 198550
20030225 24.38 24.57 24.08 24.54 380950
20030226 24.65 24.65 24.18 24.21 216367
20030227 24.28 24.68 24.22 24.47 215470
20030228 24.65 24.71 24.34 24.47 324679
20030303 24.50 24.79 24.26 24.39 295838
20030304 24.34 24.47 23.33 23.41 739980
20030305 23.37 23.62 23.05 23.62 676403
20030306 23.55 23.64 23.20 23.48 759336
20030307 23.38 23.65 23.26 23.64 437733
20030310 23.60 23.66 23.13 23.14 247386
20030311 23.17 23.39 22.99 23.30 510283
20030312 23.30 23.33 22.93 23.30 260589
20030313 23.44 23.69 23.40 23.59 565784
20030314 23.64 23.97 23.40 23.41 1031332
20030317 23.37 24.08 23.25 24.04 937377
20030318 24.15 24.26 23.69 23.83 858931
20030319 23.90 24.04 23.72 24.02 419147
20030320 24.02 24.09 23.69 23.95 595394
20030321 24.26 24.65 24.11 24.63 410431
20030324 24.50 24.54 23.85 24.04 444200
20030325 23.83 24.30 23.63 24.09 581721
20030326 24.09 24.17 23.74 23.88 337424
20030327 23.87 24.22 23.63 24.15 489871
20030328 24.15 24.50 24.05 24.47 454534
20030331 24.47 24.64 24.10 24.37 475966
20030401 24.46 24.88 24.16 24.46 626116
20030402 24.74 24.99 24.56 24.87 300684
20030403 24.78 24.81 24.46 24.51 401464
20030404 24.61 24.94 24.56 24.68 453130
20030407 24.90 25.35 24.72 24.77 844517
20030408 24.89 24.89 24.54 24.66 515385
20030409 24.72 24.96 24.39 24.50 473159
20030410 24.54 24.78 24.48 24.76 438587
20030411 24.81 25.08 24.58 24.78 414477
20030414 24.89 25.20 24.89 25.19 289202
20030415 25.19 25.40 24.95 25.36 309358
20030416 25.40 25.44 24.95 25.00 466525
20030417 25.04 25.26 25.01 25.22 299025
20030421 25.30 25.43 25.04 25.15 225417
20030422 25.01 26.05 24.97 26.05 545109
20030423 25.88 25.99 25.67 25.95 392407
20030424 25.95 26.34 25.94 26.19 454916
20030425 26.14 26.24 25.73 25.88 512196
20030428 25.20 25.95 25.08 25.69 1377761
20030429 25.65 25.68 25.15 25.24 729065
20030430 25.24 25.25 24.91 24.91 976935
20030501 25.04 25.08 24.61 24.93 560927
20030502 24.97 25.36 24.76 25.30 674848
20030505 25.30 25.32 25.02 25.08 405036
20030506 25.08 25.08 24.68 24.79 775246
20030507 24.73 24.98 24.65 24.94 412563
20030508 24.77 24.90 24.46 24.66 285375
20030509 24.69 24.86 24.54 24.86 730596
20030512 24.93 25.28 24.86 25.20 542047
20030513 25.25 25.31 25.04 25.23 431699
20030514 25.24 25.41 25.04 25.39 506710
20030515 25.48 25.77 25.37 25.75 389983
20030516 25.75 25.84 25.52 25.65 446879
20030519 25.48 25.52 25.06 25.07 301704
20030520 24.73 25.00 24.21 24.58 1204138
20030521 24.46 24.82 24.26 24.61 528907
20030522 24.65 25.01 24.46 24.83 283334
20030523 24.73 24.83 24.49 24.60 438077
20030527 24.46 24.93 24.40 24.83 414604
20030528 24.89 24.93 24.61 24.76 488723
20030529 24.81 24.83 24.50 24.68 1204393
20030530 24.81 24.86 24.53 24.61 946318
20030602 24.61 24.65 24.17 24.24 1209496
20030603 24.57 24.57 24.11 24.34 693601
20030604 24.38 24.61 24.24 24.42 672424
20030605 24.41 24.42 23.81 24.10 809052
20030606 24.14 24.57 24.10 24.31 939557
20030609 24.30 24.38 23.99 24.08 475710
20030610 24.14 24.40 24.11 24.33 569857
20030611 24.30 24.52 24.21 24.50 504286
20030612 24.89 25.10 24.52 25.01 790299
20030613 25.08 25.15 24.70 24.73 538220
20030616 24.93 25.64 24.70 25.64 722177
20030617 25.71 25.81 25.43 25.66 690412
20030618 25.66 25.85 25.24 25.71 975149
20030619 25.63 25.64 25.23 25.39 695387
20030620 25.52 25.59 25.30 25.59 560672
20030623 25.59 25.63 24.98 25.17 391131
20030624 25.33 25.45 25.13 25.45 522591
20030625 25.41 25.41 24.71 24.78 917358
20030626 24.78 24.93 24.61 24.93 910377
20030627 24.93 25.12 24.74 24.89 550262
20030630 24.93 25.38 24.93 25.15 700680
20030701 25.13 25.15 24.74 24.97 516752
20030702 24.99 25.17 24.88 25.04 546581
20030703 25.04 25.26 24.99 25.21 452015
20030707 25.21 25.49 25.21 25.30 645464
20030708 25.30 25.30 24.03 24.24 2925086
20030709 24.03 24.11 23.56 23.59 2671470
20030710 23.62 23.67 23.42 23.55 1454800
20030711 23.59 23.70 23.43 23.43 1180494
20030714 23.79 23.79 23.40 23.63 883086
20030715 23.71 23.75 23.44 23.48 724671
20030716 23.59 23.67 23.27 23.37 693445
20030717 23.37 23.69 23.31 23.56 1178971
20030718 23.63 23.78 23.49 23.71 489080
20030721 23.79 23.93 23.47 23.68 719974
20030722 23.59 23.93 23.52 23.92 511167
20030723 23.91 23.92 23.63 23.73 516244
20030724 23.75 23.95 23.58 23.60 759197
20030725 23.79 23.82 23.48 23.67 496188
20030728 23.66 23.87 23.57 23.85 658030
20030729 23.74 23.83 23.63 23.70 1005705
20030730 23.79 23.83 23.69 23.79 1040231
20030731 23.99 23.99 23.71 23.75 1158407
20030801 23.76 23.82 23.57 23.68 564860
20030804 23.60 23.64 23.34 23.44 909615
20030805 23.46 23.54 22.99 23.48 1911638
20030806 23.59 24.08 23.37 23.75 1008624
20030807 23.73 23.93 23.64 23.85 406826
20030808 23.73 23.84 23.52 23.80 511547
20030811 23.72 23.90 23.71 23.86 370269
20030812 24.03 24.03 23.67 24.00 824188
20030813 23.93 24.13 23.83 23.89 395783
20030814 24.03 24.08 23.85 23.93 431071
20030815 23.99 23.99 23.81 23.83 428913
20030818 23.75 23.93 23.63 23.77 1024999
20030819 23.75 23.78 23.60 23.69 394260
20030820 23.69 23.70 23.53 23.66 534269
20030821 23.66 23.78 23.61 23.76 1022333
20030822 23.80 23.87 23.78 23.81 970290
20030825 23.78 23.87 23.70 23.85 575776
20030826 23.84 24.01 23.66 23.99 982602
20030827 23.91 24.11 23.91 23.97 860999
20030828 24.07 24.63 23.83 24.62 1458481
20030829 24.63 24.82 24.42 24.82 732287
20030902 24.82 25.08 24.81 25.04 667677
20030903 25.04 25.29 24.93 25.26 561560
20030904 25.21 25.93 25.20 25.93 1372673
20030905 25.71 25.92 25.60 25.64 918120
20030908 26.31 26.35 25.76 26.06 704488
20030909 26.09 26.09 25.73 25.76 479941
20030910 25.53 25.69 25.43 25.67 635690
20030911 25.84 25.84 25.57 25.66 369507
20030912 25.60 25.75 25.38 25.75 301343
20030915 25.67 25.82 25.45 25.72 394513
20030916 25.71 25.98 25.62 25.92 403653
20030917 25.88 25.88 25.68 25.72 397433
20030918 25.88 26.10 25.68 26.10 431578
20030919 26.10 26.16 25.93 26.11 534396
20030922 26.00 26.18 25.89 26.12 404795
20030923 26.06 26.14 25.89 26.08 368987
20030924 26.20 26.20 25.62 25.66 368608
20030925 25.97 26.30 25.88 26.13 471561
20030926 26.12 26.24 25.81 26.04 388946
20030929 26.00 26.27 25.93 26.27 301910
20030930 26.20 26.31 25.80 26.19 410547
20031001 26.28 26.32 26.00 26.32 832463
20031002 26.31 26.57 26.08 26.45 411684
20031003 26.68 27.16 26.64 26.76 467518
20031006 26.84 27.47 26.75 27.47 567944
20031007 27.63 27.71 27.31 27.68 581966
20031008 27.63 28.17 27.40 27.43 330332
20031009 27.59 27.69 27.27 27.39 508320
20031010 27.49 27.62 27.37 27.48 203631
20031013 27.48 27.75 27.48 27.75 260729
20031014 27.75 27.75 27.25 27.47 374166
20031015 27.55 27.56 27.31 27.46 235212
20031016 27.46 28.13 27.46 28.09 429116
20031017 28.30 28.30 27.45 27.60 313405
20031020 27.63 28.17 27.49 28.14 555060
20031021 28.06 28.21 27.75 27.79 297362
20031022 27.71 27.80 27.22 27.38 596241
20031023 27.38 27.38 24.86 25.29 2427028
20031024 25.28 25.66 24.86 25.49 1057443
20031027 25.46 25.71 25.39 25.40 674939
20031028 25.53 25.61 25.15 25.44 559228
20031029 25.33 25.88 25.28 25.74 891582
20031030 25.89 25.89 25.35 25.62 666476
20031031 25.65 26.40 25.65 26.20 492404
20031103 26.04 26.48 26.04 26.23 597756
20031104 26.23 26.23 25.65 25.75 583356
20031105 25.63 25.67 25.13 25.26 750733
20031106 25.27 25.67 25.18 25.66 840674
20031107 25.61 25.79 25.47 25.52 426211
20031110 25.33 25.44 24.98 25.05 334122
20031111 25.09 25.10 24.94 25.01 449707
20031112 25.01 25.33 24.93 25.33 308984
20031113 25.21 25.31 24.86 25.31 412189
20031114 25.31 25.40 25.05 25.12 494930
20031117 25.05 25.29 24.89 25.20 327932
20031118 25.20 25.49 24.96 24.98 342080
20031119 25.09 25.09 24.79 24.87 275256
20031120 24.74 24.94 24.55 24.71 488235
20031121 24.82 25.06 24.72 25.05 664960
20031124 25.13 25.47 25.09 25.23 250876
20031125 25.33 25.79 25.17 25.74 446423
20031126 25.69 25.93 25.61 25.74 334627
20031128 25.74 25.88 25.63 25.70 137312
20031201 25.82 26.34 25.81 26.24 389072
20031202 26.36 27.07 26.09 26.92 836000
20031203 26.86 27.02 26.57 26.67 354839
20031204 26.57 26.86 26.56 26.73 323006
20031205 26.68 26.72 26.38 26.49 389578
20031208 26.52 26.53 26.27 26.52 282077
20031209 26.52 26.73 26.38 26.61 289909
20031210 26.61 26.61 26.19 26.26 345112
20031211 26.32 26.65 26.25 26.61 247212
20031212 26.72 26.72 26.44 26.61 324395
20031215 26.76 26.87 26.43 26.56 291552
20031216 26.56 26.77 26.18 26.77 343975
20031217 26.92 26.92 26.70 26.83 378714
20031218 26.75 27.02 26.71 26.99 500236
20031219 26.99 27.11 26.78 26.95 355311
20031222 27.11 27.30 27.04 27.30 234234
20031223 27.34 27.44 27.07 27.23 208962
20031224 27.03 27.30 26.96 27.20 67894
20031226 27.32 27.32 27.04 27.23 70786
20031229 27.36 27.82 27.34 27.81 250956
20031230 27.76 27.81 27.65 27.80 253847
20031231 27.80 27.99 27.69 27.77 397933
20040102 27.72 28.02 27.31 27.35 378319
20040105 27.35 28.47 27.35 28.43 827299
20040106 28.11 28.31 27.87 28.23 533721
20040107 28.04 28.32 27.69 28.28 755256
20040108 28.51 28.54 27.97 28.36 331925
20040109 28.24 28.43 27.96 28.25 442064
20040112 28.12 28.23 27.95 28.04 397556
20040113 28.06 28.17 27.84 27.94 278490
20040114 27.49 28.00 27.49 27.64 723069
20040115 27.72 27.76 27.50 27.51 709490
20040116 27.71 28.00 27.68 27.76 353174
20040120 27.92 28.39 27.77 28.09 507695
20040121 28.09 28.17 27.72 27.89 486949
20040122 27.84 28.02 27.58 27.66 305396
20040123 27.80 28.12 27.52 27.53 266169
20040126 27.68 28.54 27.68 28.46 405980
20040127 28.24 28.56 28.16 28.39 281508
20040128 28.59 29.59 28.39 28.59 911034
20040129 28.59 29.66 28.55 29.08 583007
20040130 29.11 29.48 28.95 29.16 613433
20040202 28.99 29.51 28.99 29.23 476514
20040203 29.23 29.64 28.95 29.63 496128
20040204 29.63 30.34 29.53 29.97 726715
20040205 30.02 30.14 29.67 29.93 527812
20040206 29.79 30.39 29.71 30.19 412643
20040209 30.05 30.05 29.41 29.46 686733
20040210 29.49 29.83 29.23 29.77 600357
20040211 29.83 29.83 29.31 29.67 646751
20040212 29.67 29.89 29.52 29.67 386366
20040213 29.63 29.80 29.44 29.48 294835
20040217 29.91 30.06 29.75 30.06 367632
20040218 30.06 30.10 29.55 29.59 348144
20040219 29.75 29.81 29.43 29.52 405728
20040220 29.69 29.75 29.10 29.36 375050
20040223 29.43 29.44 29.11 29.26 306151
20040224 29.19 29.40 28.97 29.09 435652
20040225 28.95 29.25 28.88 29.08 268306
20040226 29.03 29.17 28.81 29.10 290057
20040227 29.19 29.25 28.98 29.10 435526
20040301 29.03 29.78 29.03 29.66 467210
20040302 29.71 30.02 29.60 29.81 467964
20040303 29.81 30.38 29.58 30.38 503169
20040304 30.24 30.47 30.08 30.36 409626
20040305 30.22 30.34 29.99 30.22 544031
20040308 30.10 30.45 30.09 30.30 264912
20040309 30.44 30.44 30.06 30.26 298607
20040310 30.14 30.33 29.89 29.92 489464
20040311 30.02 30.54 29.52 29.99 860617
20040312 30.02 30.19 29.43 29.49 493487
20040315 29.50 29.50 28.92 29.16 391018
20040316 29.16 29.99 29.13 29.52 565782
20040317 29.56 29.58 29.36 29.43 361849
20040318 29.27 29.67 29.11 29.50 363483
20040319 29.48 29.61 29.28 29.44 209312
20040322 27.16 27.94 26.83 27.16 1799812
20040323 27.17 27.68 27.12 27.12 1179010
20040324 27.12 27.13 26.18 26.56 1747859
20040325 26.77 27.83 26.72 27.70 1018896
20040326 27.70 27.70 26.81 27.43 659860
20040329 27.44 28.01 27.44 27.98 669249
20040330 27.98 28.02 27.40 27.76 455430
20040331 27.96 28.40 27.88 28.36 614668
20040401 28.48 28.84 28.25 28.65 706930
20040402 28.57 28.91 28.51 28.57 370678
20040405 28.37 28.76 28.04 28.68 518649
20040406 28.52 28.76 28.52 28.68 414243
20040407 28.68 28.68 28.08 28.15 518399
20040408 28.35 28.64 28.17 28.27 270529
20040412 28.16 28.33 28.00 28.06 472706
20040413 28.16 28.25 27.76 27.93 492986
20040414 27.93 28.33 27.89 28.26 679014
20040415 28.44 28.46 28.15 28.43 492485
20040416 28.64 28.88 28.40 28.78 400848
20040419 28.64 29.04 28.42 28.99 364419
20040420 28.99 29.00 28.65 28.68 611413
20040421 28.88 28.91 28.60 28.77 242487
20040422 28.61 29.21 28.61 29.12 276913
20040423 29.00 29.18 28.65 29.08 207059
20040426 29.00 29.10 28.84 29.05 267274
20040427 28.96 29.49 28.92 29.20 388330
20040428 29.29 29.29 28.44 28.60 325361
20040429 28.68 29.76 28.60 29.51 980589
20040430 29.48 29.76 28.92 28.96 593511
20040503 28.96 29.32 28.91 29.25 315596
20040504 29.11 29.27 28.83 29.07 501123
20040505 28.92 29.15 28.76 28.90 374935
20040506 28.88 28.92 28.40 28.83 428014
20040507 28.63 28.78 28.04 28.16 617923
20040510 28.13 28.44 27.91 27.95 663365
20040511 27.91 28.14 27.81 27.96 536050
20040512 27.88 27.96 27.69 27.81 544187
20040513 27.64 27.96 27.56 27.77 579991
20040514 27.77 28.02 27.48 27.76 1048440
20040517 27.64 27.80 27.45 27.69 648468
20040518 27.65 27.93 27.65 27.73 529791
20040519 27.85 28.36 27.85 27.88 457057
20040520 27.84 28.13 27.82 27.97 219327
20040521 28.11 28.63 28.05 28.24 359787
20040524 28.28 28.43 28.16 28.35 242737
20040525 28.40 28.96 28.09 28.83 384073
20040526 28.83 28.96 28.53 28.82 260013
20040527 28.82 29.64 28.82 29.30 395090
20040528 29.32 29.32 28.68 28.74 392586
20040601 28.75 29.00 28.60 28.89 231846
20040602 29.00 29.57 28.96 29.57 350398
20040603 29.56 29.56 29.12 29.14 352401
20040604 29.20 29.51 29.08 29.23 172382
20040607 29.25 29.68 29.25 29.60 218827
20040608 29.68 29.83 29.49 29.82 351775
20040609 29.95 30.25 29.82 29.93 395966
20040610 29.93 29.96 29.67 29.72 230594
20040614 29.56 29.87 29.43 29.56 269152
20040615 29.68 29.88 29.48 29.70 453302
20040616 29.80 29.82 29.59 29.69 160490
20040617 29.64 29.88 29.32 29.87 285426
20040618 30.07 30.07 29.55 29.56 446917
20040621 29.60 29.70 29.56 29.64 210940
20040622 29.64 29.80 29.54 29.68 494773
20040623 29.76 29.98 29.64 29.94 326069
20040624 29.94 29.94 29.50 29.68 319466
20040625 29.78 30.05 29.54 29.64 547851
20040628 29.84 30.15 29.66 29.77 262525
20040629 29.87 30.09 29.74 30.06 368058
20040630 29.94 30.04 29.63 30.02 368557
20040701 29.84 30.05 29.50 29.77 422756
20040702 29.74 29.90 29.43 29.84 151260
20040706 29.84 29.92 29.58 29.62 278972
20040707 29.50 30.10 29.46 29.94 328063
20040708 29.82 30.06 29.62 29.66 361953
20040709 29.51 29.90 29.13 29.84 570154
20040712 29.84 29.89 29.64 29.70 363074
20040713 29.70 29.78 29.60 29.61 207329
20040714 29.66 29.73 29.46 29.70 349120
20040715 29.78 29.78 29.62 29.66 210693
20040716 29.70 29.84 29.55 29.74 227264
20040719 29.86 30.01 29.70 29.78 104038
20040720 29.86 29.93 29.65 29.93 222031
20040721 29.98 30.03 29.63 29.69 296540
20040722 29.54 29.70 29.17 29.46 290559
20040723 29.52 29.58 28.93 29.36 255423
20040726 29.37 29.37 28.89 28.89 245206
20040727 28.97 29.19 28.87 29.01 406932
20040728 28.94 28.94 28.28 28.81 446803
20040729 28.89 29.38 28.89 29.35 509974
20040730 29.41 29.44 29.13 29.33 245081
20040802 29.37 29.98 29.35 29.98 357094
20040803 29.82 29.91 29.58 29.78 442069
20040804 29.78 30.15 29.46 29.83 382636
20040805 29.75 29.75 29.24 29.30 480320
20040806 29.21 29.33 28.89 29.00 354477
20040809 29.13 29.17 28.90 29.06 240596
20040810 29.03 29.44 28.97 29.39 335040
20040811 29.37 29.78 29.04 29.78 252183
20040812 29.66 29.68 29.36 29.55 223651
20040813 29.66 29.82 29.38 29.50 291930
20040816 29.66 30.56 29.66 30.41 666716
20040817 30.34 30.70 30.23 30.40 618248
20040818 30.40 30.80 30.29 30.69 464621
20040819 30.50 30.81 30.50 30.62 251311
20040820 30.62 31.12 30.57 30.91 346005
20040823 31.02 31.22 30.85 30.89 264145
20040824 30.80 31.05 30.57 30.62 406185
20040825 30.65 30.94 30.59 30.90 496517
20040826 30.74 31.09 30.71 30.88 263273
20040827 30.98 31.11 30.76 30.88 266512
20040830 30.90 31.00 30.50 30.53 270375
20040831 30.53 30.92 30.49 30.92 523555
20040901 30.78 31.24 30.57 30.72 365193
20040902 30.86 31.37 30.71 31.31 342267
20040903 31.16 31.50 31.13 31.18 280591
20040907 31.38 32.08 31.38 31.95 668834
20040908 31.75 31.79 31.23 31.23 470850
20040909 31.39 31.42 31.11 31.14 208699
20040910 31.02 31.08 30.68 31.00 214431
20040913 31.12 31.20 30.96 31.07 228635
20040914 31.00 31.06 30.83 30.89 265889
20040915 30.98 31.05 30.55 30.56 246078
20040916 30.72 31.12 30.72 31.04 230753
20040917 31.14 31.30 30.99 31.06 219290
20040920 30.88 30.88 29.96 29.96 579249
20040921 29.96 30.33 29.59 30.30 642633
20040922 30.24 30.28 29.84 30.08 564381
20040923 30.08 30.17 29.82 30.01 424495
20040924 30.09 30.42 29.92 30.26 315364
20040927 30.24 30.50 30.05 30.27 406761
20040928 30.44 30.64 30.23 30.45 332973
20040929 30.46 30.56 30.35 30.49 350087
20040930 30.49 30.80 30.48 30.80 595756
20041001 30.80 31.26 30.80 31.26 407753
20041004 31.25 31.32 31.05 31.25 452149
20041005 31.15 31.38 31.15 31.21 331485
20041006 31.22 31.34 31.12 31.25 150427
20041007 31.25 31.25 30.92 30.97 247901
20041008 30.80 31.10 30.63 30.88 317968
20041011 30.89 31.09 30.84 30.98 224835
20041012 30.92 31.02 30.76 30.93 512419
20041013 30.96 30.96 30.51 30.59 496546
20041014 30.48 30.74 30.45 30.55 307675
20041015 30.76 31.23 30.66 30.71 279648
20041018 30.60 30.75 30.29 30.64 217022
20041019 30.56 30.68 30.03 30.10 383323
20041020 30.17 30.37 29.87 30.33 222354
20041021 30.22 30.56 30.02 30.42 154023
20041022 30.51 30.81 30.40 30.69 330617
20041025 30.56 30.80 30.22 30.72 279276
20041026 30.84 31.50 30.60 31.47 2031076
20041027 31.41 31.72 31.17 31.66 461078
20041028 31.57 31.58 29.13 30.48 1144635
20041029 30.52 31.53 30.48 31.49 721877
20041101 31.41 31.41 30.30 31.03 686285
20041102 31.03 31.42 30.92 30.96 565869
20041103 31.13 31.36 30.78 30.97 337190
20041104 30.88 31.45 30.82 31.43 360256
20041105 31.61 31.92 31.61 31.77 827411
20041108 31.57 31.61 31.38 31.45 455250
20041109 31.44 31.75 31.37 31.73 491833
20041110 31.73 32.12 31.55 32.02 582735
20041111 31.96 32.58 31.96 32.54 1050758
20041112 32.60 33.14 32.42 33.10 709227
20041115 32.93 33.13 32.73 32.95 525937
20041116 32.98 33.09 32.52 32.72 399320
20041117 32.72 33.14 32.66 33.01 430199
20041118 33.13 33.17 32.78 33.12 362860
20041119 32.66 32.71 32.09 32.54 978210
20041122 32.37 32.55 32.25 32.50 372905
20041123 32.66 32.67 32.29 32.52 401552
20041124 32.50 32.72 32.30 32.65 554832
20041126 32.65 32.75 32.46 32.55 120540
20041129 32.70 32.87 32.35 32.75 593524
20041130 32.62 32.86 32.36 32.66 461450
20041201 32.84 33.25 32.68 33.22 815382
20041202 33.02 33.22 33.00 33.17 726961
20041203 33.21 33.24 33.01 33.18 427223
20041206 33.18 33.21 32.86 33.08 386671
20041207 33.14 33.18 32.99 33.06 788223
20041208 33.07 33.23 32.99 33.13 411473
20041209 33.14 33.43 33.05 33.42 781651
20041210 33.36 33.55 33.11 33.38 463435
20041213 33.38 33.46 33.01 33.38 265015
20041214 33.46 34.02 33.34 33.94 390019
20041215 33.79 33.92 33.30 33.91 478192
20041216 33.73 34.35 33.72 34.32 616838
20041217 34.11 34.27 34.00 34.19 503863
20041220 34.26 34.55 34.24 34.42 485509
20041221 34.44 34.44 33.95 34.38 242933
20041222 34.53 34.64 34.19 34.26 413986
20041223 34.41 34.55 33.82 34.53 276402
20041227 34.53 34.74 34.23 34.43 222307
20041228 34.33 34.88 34.33 34.74 211192
20041229 34.57 34.72 34.27 34.63 215762
20041230 34.83 34.98 34.53 34.86 256147
20041231 34.82 34.91 34.49 34.69 183651
20050103 34.65 34.74 33.99 34.09 342230
20050104 34.25 34.41 33.04 33.12 651978
20050105 33.20 33.36 32.91 33.08 455483
20050106 32.95 33.50 32.67 33.26 564290
20050107 33.22 33.69 33.14 33.52 263187
20050110 33.44 34.04 33.20 33.94 408675
20050111 33.76 33.78 33.39 33.55 345688
20050112 33.67 33.67 33.32 33.51 430165
20050113 33.40 33.66 33.08 33.17 285665
20050114 33.17 33.64 33.08 33.59 240956
20050118 33.39 34.01 33.12 34.01 290482
20050119 33.83 34.19 33.76 33.79 223789
20050120 33.52 33.97 33.40 33.81 221319
20050121 33.71 33.75 33.39 33.49 184145
20050124 33.42 33.56 32.96 33.13 313330
20050125 33.13 33.39 32.93 33.07 368536
20050126 33.07 33.40 32.60 33.25 722005
20050127 33.25 34.09 33.25 34.03 334573
20050128 34.13 34.25 33.52 34.04 402006
20050131 34.09 34.21 33.72 34.19 313947
20050201 34.27 34.49 33.77 34.33 361990
20050202 34.33 34.40 34.14 34.37 298386
20050203 34.41 34.57 33.97 34.09 344329
20050204 34.12 34.27 33.95 34.21 274550
20050207 34.09 34.41 34.08 34.13 214774
20050208 34.15 34.18 33.89 34.01 393237
20050209 33.87 34.02 33.46 33.50 307155
20050210 33.43 33.90 33.43 33.89 226630
20050211 34.05 34.19 33.63 33.96 247255
20050214 33.93 33.97 33.73 33.81 191308
20050215 33.93 34.02 33.76 33.93 274920
20050216 33.80 33.97 33.45 33.84 298880
20050217 33.76 34.03 33.57 33.93 418926
20050218 34.01 34.15 33.61 33.67 341242
20050222 33.32 33.59 32.90 32.90 330620
20050223 33.10 33.22 32.87 33.09 397313
20050224 33.16 33.43 32.96 33.42 373353
20050225 33.40 33.65 33.18 33.65 320740
20050228 33.56 33.62 33.22 33.43 396448
20050301 33.44 33.99 33.44 33.76 315306
20050302 33.71 33.81 33.25 33.48 419173
20050303 33.50 33.86 33.25 33.77 331485
20050304 33.97 33.97 33.73 33.94 310489
20050307 34.09 34.13 33.88 33.99 216873
20050308 34.03 34.19 33.77 34.10 236881
20050309 33.90 33.90 33.17 33.19 380022
20050310 33.20 33.21 32.91 33.15 325186
20050311 33.15 33.59 32.76 32.89 323210
20050314 32.90 33.31 32.88 33.31 293569
20050315 33.56 33.60 32.99 33.07 277884
20050316 32.95 32.95 32.39 32.46 351863
20050317 32.27 32.59 31.93 32.51 387926
20050318 32.52 32.71 32.08 32.54 744681
20050321 32.51 32.64 32.31 32.46 250727
20050322 32.38 32.71 32.24 32.30 296470
20050323 32.32 32.58 32.32 32.56 377874
20050324 32.53 32.64 32.42 32.45 233020
20050328 32.65 32.75 32.12 32.20 336065
20050329 32.04 32.35 31.68 31.72 365331
20050330 31.68 32.40 31.57 32.31 555068
20050331 32.16 32.46 32.10 32.12 442923
20050401 32.33 32.65 32.24 32.41 578062
20050404 32.20 32.84 32.11 32.70 419313
20050405 32.70 32.83 32.53 32.78 258597
20050406 32.82 33.05 32.55 32.64 293027
20050407 32.45 32.77 32.33 32.67 229454
20050408 32.85 33.10 32.63 32.72 470713
20050411 32.72 32.76 32.52 32.61 248637
20050412 32.49 33.58 32.27 33.27 653686
20050413 33.27 33.27 32.64 32.72 385252
20050414 32.45 32.68 31.95 31.96 604131
20050415 31.81 32.07 31.33 31.41 424232
20050418 31.51 31.73 31.31 31.63 289584
20050419 31.68 31.88 31.47 31.80 318973
20050420 31.47 31.69 31.02 31.31 768659
20050421 31.51 32.10 31.37 32.08 544492
20050422 32.08 32.24 31.76 32.10 534778
20050425 32.09 32.11 31.55 32.08 517686
20050426 32.09 32.34 31.94 32.08 612615
20050427 31.31 31.32 29.28 29.52 2212400
20050428 29.28 29.97 29.15 29.71 932449
20050429 29.78 30.95 29.78 30.82 977209
20050502 30.82 31.10 30.51 30.68 519653
20050503 30.62 30.90 30.44 30.48 628970
20050504 30.49 30.93 30.41 30.82 548181
20050505 30.70 30.80 30.42 30.58 529245
20050506 30.78 30.85 30.31 30.34 283067
20050509 30.21 30.68 30.14 30.62 528384
20050510 30.29 30.55 30.13 30.23 401729
20050511 30.39 30.66 30.25 30.66 457187
20050512 30.60 31.29 29.92 30.05 453375
20050513 30.18 30.24 29.59 29.83 484977
20050516 29.89 30.37 29.81 30.25 437512
20050517 30.13 30.39 29.90 30.31 556420
20050518 30.41 31.13 30.13 31.11 870352
20050519 31.11 31.20 30.72 30.96 275320
20050520 31.07 31.31 30.63 30.90 236955
20050523 30.90 31.04 30.74 30.86 146083
20050524 30.96 31.18 30.46 30.47 746279
20050525 30.46 30.58 30.23 30.36 319342
20050526 30.50 30.50 30.17 30.30 460876
20050527 30.30 30.50 30.19 30.33 373939
20050531 30.33 30.50 30.16 30.16 612984
20050601 30.16 30.58 30.16 30.56 906135
20050602 30.55 30.60 30.28 30.33 294134
20050603 30.30 30.47 29.97 29.98 326105
20050606 29.85 29.96 29.28 29.93 464073
20050607 30.01 30.50 29.89 30.41 556051
20050608 30.70 30.84 30.37 30.45 493339
20050609 30.46 30.46 29.94 30.11 325613
20050610 30.07 30.41 30.02 30.37 209165
20050613 30.33 30.58 30.18 30.53 229085
20050614 30.41 30.55 30.23 30.50 228716
20050615 30.13 30.66 29.78 30.66 681845
20050616 30.73 30.73 30.49 30.60 376521
20050617 30.90 30.90 30.41 30.59 395089
20050620 30.42 30.52 30.16 30.39 368405
20050621 30.30 30.35 29.99 30.07 564066
20050622 29.99 30.16 29.73 29.73 540329
20050623 29.70 29.79 29.43 29.43 770727
20050624 29.42 29.50 29.09 29.09 919880
20050627 29.14 29.14 28.52 28.75 945820
20050628 28.85 29.70 28.83 29.67 577525
20050629 29.64 29.95 29.54 29.86 540940
20050630 29.86 30.01 29.50 29.60 827256
20050701 29.68 29.79 29.45 29.67 381020
20050705 29.50 29.61 29.32 29.32 507904
20050706 29.12 29.47 29.12 29.25 821016
20050707 28.97 29.47 28.92 29.42 507292
20050708 29.42 30.11 29.42 30.07 500440
20050711 29.90 30.39 29.90 30.21 292678
20050712 30.15 30.26 29.94 30.16 182557
20050713 30.12 30.24 29.83 30.24 235415
20050714 30.53 30.63 29.86 29.96 375514
20050715 29.96 30.30 29.81 30.19 272367
20050718 30.07 30.44 29.90 30.04 408672
20050719 30.04 30.19 29.84 29.99 622797
20050720 30.11 30.62 29.95 30.34 505702
20050721 30.30 30.57 30.28 30.44 253279
20050722 30.48 30.72 30.37 30.57 240064
20050725 30.53 30.72 30.44 30.64 288273
20050726 30.63 30.73 30.36 30.56 747969
20050727 30.81 31.55 30.73 31.51 1147097
20050728 31.63 31.75 31.02 31.07 935664
20050729 30.90 31.29 30.84 30.99 405369
20050801 30.84 31.04 30.57 30.82 502887
20050802 30.84 31.14 30.73 30.87 323879
20050803 30.77 31.09 30.77 31.03 374535
20050804 30.97 31.05 30.79 31.01 256950
20050805 30.85 31.03 30.76 30.93 284113
20050808 30.94 31.06 30.62 30.73 274202
20050809 30.81 31.11 30.73 31.04 335870
20050810 31.06 31.14 30.63 30.75 493344
20050811 30.81 30.89 30.62 30.84 294024
20050812 30.77 30.80 30.33 30.37 354224
20050815 30.30 30.57 30.12 30.57 251811
20050816 30.50 30.50 30.07 30.08 200910
20050817 29.97 30.34 29.87 30.34 288396
20050818 30.17 30.56 29.84 30.20 714443
20050819 30.39 30.46 30.06 30.14 269430
20050822 30.08 30.36 29.97 30.12 281911
20050823 30.12 30.21 29.60 29.73 949001
20050824 29.74 30.04 29.40 29.41 328039
20050825 29.48 29.67 29.40 29.46 256583
20050826 29.36 29.52 29.23 29.24 223546
20050829 29.25 29.70 29.06 29.54 665989
20050830 29.57 29.67 29.30 29.42 494812
20050831 29.50 29.68 29.27 29.50 383467
20050901 29.43 29.79 29.23 29.34 463733
20050902 29.41 29.53 29.14 29.18 330486
20050906 29.34 29.50 29.24 29.45 234925
20050907 29.41 29.54 29.16 29.39 497626
20050908 29.34 29.41 29.05 29.09 535557
20050909 29.22 29.34 28.92 29.24 742585
20050912 29.08 29.21 28.98 29.06 635278
20050913 28.90 29.35 28.90 29.15 450641
20050914 29.15 29.38 28.65 28.79 472176
20050915 28.80 28.93 28.57 28.74 635278
20050916 28.97 29.45 28.83 29.34 1007732
20050919 29.36 29.36 28.87 28.96 677491
20050920 29.00 29.37 28.63 28.80 1378214
20050921 28.73 28.79 28.25 28.48 1220833
20050922 28.51 28.81 28.38 28.67 477987
20050923 28.67 28.75 28.43 28.61 477257
20050926 28.81 28.97 28.34 28.57 445245
20050927 28.63 28.94 28.63 28.80 629648
20050928 28.89 28.93 28.43 28.53 523266
20050929 28.55 28.70 28.21 28.37 447801
20050930 28.33 29.34 28.33 29.28 525701
20051003 29.28 29.35 28.51 28.59 688438
20051004 28.67 28.85 28.45 28.45 475553
20051005 28.37 28.42 27.79 27.89 397166
20051006 27.87 28.23 27.82 27.91 593498
20051007 28.10 28.55 27.93 28.43 423092
20051010 28.54 28.71 28.22 28.27 579865
20051011 28.26 28.32 27.85 27.94 384386
20051012 27.85 28.08 27.56 27.59 492715
20051013 27.71 28.07 27.71 28.01 264372
20051014 28.02 28.10 27.83 27.93 454617
20051017 27.86 28.02 27.65 27.92 341663
20051018 27.95 28.04 27.72 27.76 319023
20051019 27.77 27.83 27.56 27.81 372944
20051020 27.82 27.84 27.47 27.56 769867
20051021 27.73 27.79 27.14 27.19 877466
20051024 27.32 27.87 27.32 27.87 476161
20051025 27.73 28.05 27.32 27.42 603844
20051026 27.42 27.93 26.72 27.27 743089
20051027 27.18 27.18 26.47 26.49 534708
20051028 26.57 26.87 26.44 26.87 1170807
20051031 26.87 27.16 26.71 27.10 617841
20051101 27.04 27.05 26.71 26.82 831213
20051102 26.86 26.92 26.49 26.66 931022
20051103 26.50 26.54 25.80 26.44 1469381
20051104 26.45 26.66 26.44 26.63 456443
20051107 26.76 26.82 26.60 26.77 339228
20051108 26.62 26.69 26.35 26.67 436116
20051109 26.58 26.96 26.49 26.76 335942
20051110 26.73 27.22 26.65 27.04 435264
20051111 27.01 27.05 26.40 26.62 1652689
20051114 26.66 26.78 26.41 26.64 538968
20051115 26.73 26.99 26.44 26.58 518519
20051116 26.66 26.66 26.20 26.31 331317
20051117 26.41 26.45 26.03 26.41 693063
20051118 26.70 27.36 26.51 26.79 440133
20051121 26.78 26.83 25.62 26.25 2823496
20051122 26.66 26.87 26.51 26.82 1228988
20051123 26.78 27.36 26.68 27.16 829387
20051125 27.24 27.28 27.03 27.19 149957
20051128 27.16 27.24 26.97 26.98 403130
20051129 27.06 27.24 26.89 27.03 411164
20051130 26.92 27.24 26.73 26.73 603113
20051201 26.91 27.25 26.73 27.13 534951
20051202 27.14 27.93 27.05 27.47 773884
20051205 27.30 27.36 27.11 27.33 476405
20051206 27.40 27.60 27.32 27.44 518032
20051207 27.47 27.56 27.30 27.51 514624
20051208 27.52 27.67 27.41 27.58 620763
20051209 27.62 27.77 27.36 27.37 592524
20051212 27.34 27.60 27.28 27.43 436481
20051213 27.43 27.87 27.43 27.74 584734
20051214 27.57 27.84 27.42 27.45 331073
20051215 27.60 27.68 27.12 27.28 454982
20051216 27.52 27.69 27.48 27.52 617720
20051219 27.57 27.57 27.04 27.05 673345
20051220 26.99 27.37 26.89 27.29 836104
20051221 27.30 27.61 27.26 27.56 686263
20051222 27.59 27.96 27.52 27.82 431608
20051223 27.79 27.93 27.68 27.87 149598
20051227 27.93 28.07 27.84 27.84 453999
20051228 27.84 28.17 27.79 28.04 382952
20051229 28.04 28.17 27.84 27.95 343011
20051230 27.78 27.92 27.60 27.68 444195
20060103 27.84 27.98 27.29 27.88 481958
20060104 27.90 28.05 27.78 28.00 360924
20060105 28.00 28.14 27.71 27.84 339380
20060106 28.01 28.10 27.86 28.01 291692
20060109 27.84 28.28 27.76 28.20 359471
20060110 27.93 28.38 27.81 28.37 492004
20060111 28.42 28.55 28.27 28.48 658305
20060112 28.34 28.48 28.09 28.22 460293
20060113 28.17 28.42 28.16 28.40 538844
20060117 28.19 28.38 28.12 28.33 524441
20060118 28.34 28.47 27.95 28.06 520205
20060119 28.10 28.35 27.97 28.15 439475
20060120 28.25 28.32 27.84 27.89 443227
20060123 28.01 28.50 27.99 28.19 370485
20060124 28.18 28.19 27.67 27.88 748596
20060125 27.80 27.84 27.11 27.51 1965594
20060126 27.60 27.84 27.51 27.73 1020681
20060127 27.73 27.88 27.32 27.76 1897089
20060130 27.71 27.71 27.16 27.24 1218693
20060131 27.18 27.35 27.00 27.23 926032
20060201 27.10 27.39 27.01 27.36 840945
20060202 27.22 27.45 27.10 27.43 958711
20060203 27.31 27.58 27.10 27.30 851112
20060206 27.23 27.39 27.11 27.25 657215
20060207 27.12 27.39 27.06 27.14 766025
20060208 27.30 27.36 26.98 27.28 621994
20060209 27.36 27.65 27.27 27.27 563051
20060210 27.17 27.51 26.88 27.40 840098
20060213 27.39 27.40 27.07 27.13 1500702
20060214 27.10 27.71 27.09 27.55 492972
20060215 27.58 27.89 27.45 27.84 466829
20060216 27.89 28.17 27.75 28.17 452547
20060217 28.33 28.85 28.26 28.62 857769
20060221 28.62 28.64 28.36 28.42 455936
20060222 28.38 28.63 28.21 28.45 597303
20060223 28.29 28.72 28.11 28.55 616669
20060224 28.45 28.54 28.24 28.46 406796
20060227 28.45 28.64 28.37 28.50 437417
20060228 28.41 28.67 28.26 28.61 620905
20060301 28.61 28.75 28.47 28.71 872656
20060302 28.67 28.93 28.55 28.83 667019
20060303 28.83 29.77 28.83 29.47 1200053
20060306 29.42 29.45 29.06 29.21 677428
20060307 29.12 29.17 28.88 28.97 553973
20060308 28.97 29.12 28.67 28.75 958469
20060309 28.66 29.03 28.30 28.70 418536
20060310 28.67 28.98 28.65 28.91 335386
20060313 28.89 29.07 28.74 28.83 366249
20060314 28.74 29.05 28.61 28.93 400139
20060315 28.82 29.09 28.80 28.88 673918
20060316 28.78 29.04 28.48 28.65 599603
20060317 28.85 29.00 28.67 28.93 557399
20060320 28.89 29.40 28.82 29.22 514059
20060321 29.16 29.18 28.55 28.66 617834
20060322 28.69 29.02 28.67 28.93 410525
20060323 28.88 29.09 28.66 28.94 494435
20060324 28.91 29.07 28.62 28.87 529107
20060327 28.82 28.86 28.67 28.76 266781
20060328 28.77 28.90 28.40 28.55 590746
20060329 28.52 28.94 28.37 28.87 532478
20060330 28.82 29.00 28.67 28.77 310723
20060331 28.73 28.77 28.49 28.51 392828
20060403 28.45 28.91 28.35 28.44 802389
20060404 28.47 28.48 28.26 28.37 344431
20060405 28.31 28.41 28.20 28.32 1141042
20060406 28.32 28.42 28.19 28.28 928556
20060407 28.28 28.29 27.98 28.06 1330413
20060410 28.06 28.15 27.93 28.08 364897
20060411 28.14 28.32 27.79 27.93 565705
20060412 27.96 28.08 27.92 27.95 405107
20060413 27.95 28.14 27.95 28.07 289293
20060417 28.07 28.28 28.00 28.10 337810
20060418 28.15 28.53 28.07 28.47 585088
20060419 28.45 28.75 28.39 28.75 374890
20060420 28.75 28.95 28.45 28.69 279301
20060421 28.95 29.70 28.89 29.57 1121419
20060424 29.57 29.84 29.51 29.83 708968
20060425 29.90 30.19 29.79 30.19 1164518
20060426 30.15 30.24 29.11 29.67 1769590
20060427 31.15 32.26 30.08 30.12 2010006
20060428 30.03 30.12 29.34 29.35 1062910
20060501 29.45 29.83 29.39 29.55 486610
20060502 29.51 29.75 29.50 29.57 312288
20060503 29.53 29.61 29.36 29.57 655274
20060504 29.63 29.99 29.56 29.63 415220
20060505 29.64 30.11 29.57 30.05 750020
20060508 30.07 30.24 29.89 29.94 344672
20060509 29.97 30.05 29.69 29.90 486129
20060510 29.90 30.03 29.82 29.88 468552
20060511 29.86 30.05 29.86 29.96 567632
20060512 29.96 29.96 29.68 29.70 459041
20060515 29.70 29.87 29.49 29.84 422804
20060516 29.78 29.85 29.62 29.70 481795
20060517 29.61 29.75 29.40 29.40 610851
20060518 29.36 29.68 29.28 29.49 404385
20060519 29.50 29.64 29.29 29.52 482878
20060522 29.49 29.64 29.31 29.40 779395
20060523 29.49 29.66 29.10 29.10 676583
20060524 29.07 29.56 28.82 29.48 879077
20060525 29.54 29.59 29.13 29.24 588218
20060526 29.33 29.70 29.33 29.59 318187
20060530 29.45 29.61 29.27 29.31 382233
20060531 29.31 29.70 29.20 29.56 757364
20060601 29.53 29.69 29.32 29.69 424369
20060602 29.57 29.76 29.37 29.50 422684
20060605 29.50 29.51 29.05 29.08 315418
20060606 29.07 29.07 28.37 28.61 790711
20060607 28.66 29.00 28.44 28.87 711014
20060608 28.88 29.18 28.33 29.06 918082
20060609 29.03 29.19 28.80 28.96 584606
20060612 29.05 29.24 28.73 28.81 469997
20060613 28.81 29.13 28.52 28.88 684408
20060614 28.87 29.08 28.59 28.84 591107
20060615 28.84 29.35 28.78 29.31 338292
20060616 29.24 29.40 28.82 28.87 486731
20060619 28.88 28.89 28.28 28.61 560408
20060620 28.57 28.77 28.44 28.48 316118
20060621 28.44 29.30 28.27 29.13 487349
20060622 29.08 29.22 28.95 29.07 287739
20060623 28.98 29.35 28.91 29.04 258163
20060626 29.04 29.35 29.02 29.22 188833
20060627 29.23 29.34 28.98 29.15 284746
20060628 29.20 29.35 28.83 29.00 417180
20060629 29.06 29.73 29.05 29.68 270856
20060630 29.70 29.76 29.43 29.43 368924
20060703 29.51 29.57 29.41 29.51 114473
20060705 29.40 29.40 29.13 29.25 220924
20060706 29.26 29.31 28.85 29.00 556440
20060707 29.00 29.19 28.78 28.94 264510
20060710 28.94 29.25 28.83 29.13 195179
20060711 29.06 29.21 28.88 29.17 174464
20060712 29.18 29.33 28.84 28.92 265707
20060713 28.94 29.26 28.82 29.01 463281
20060714 29.00 29.04 28.69 28.88 399818
20060717 28.80 29.05 28.78 28.88 298277
20060718 28.89 29.12 28.86 29.05 268102
20060719 29.12 29.51 28.90 29.43 503035
20060720 29.40 29.59 28.86 28.90 312646
20060721 29.00 29.00 28.66 28.84 338031
20060724 28.94 29.29 28.87 29.22 258283
20060725 29.25 29.50 29.02 29.44 333720
20060726 29.44 31.32 29.44 30.91 1438458
20060727 30.92 31.03 30.27 30.70 454300
20060728 30.70 31.25 30.70 30.86 552968
20060731 30.86 31.06 30.72 30.90 595835
20060801 30.73 30.88 30.63 30.73 380539
20060802 30.72 31.32 30.65 31.02 405086
20060803 31.02 31.23 30.77 31.15 421970
20060804 31.32 31.46 30.95 31.25 403650
20060807 31.26 31.69 31.13 31.67 594877
20060808 31.73 31.97 31.54 31.58 682768
20060809 31.78 31.79 31.36 31.44 375630
20060810 31.45 32.07 31.40 32.01 692107
20060811 31.90 32.15 31.83 32.13 672590
20060814 32.55 32.55 31.28 31.35 959371
20060815 31.53 32.15 31.51 31.99 832445
20060816 32.09 32.34 31.90 32.19 440171
20060817 32.00 32.39 31.94 32.24 515608
20060818 32.29 32.51 32.07 32.38 447355
20060821 32.21 32.46 32.04 32.29 628525
20060822 32.22 32.48 32.08 32.39 449750
20060823 32.32 32.33 31.95 32.02 447355
20060824 31.97 32.35 31.94 32.27 482799
20060825 32.15 32.37 32.03 32.20 495252
20060828 32.13 32.66 31.99 32.39 801551
20060829 32.32 32.82 32.12 32.72 658700
20060830 32.82 33.00 32.80 32.86 620023
20060831 32.85 33.30 32.85 33.21 848969
20060901 33.21 33.37 32.90 33.04 506747
20060905 32.98 33.11 32.74 33.01 462802
20060906 33.00 33.01 32.47 32.61 745393
20060907 32.65 32.66 32.18 32.28 503394
20060908 32.29 32.70 32.21 32.57 401614
20060911 32.57 32.61 32.07 32.31 432268
20060912 32.36 32.78 32.21 32.68 1031216
20060913 32.61 32.98 32.54 32.77 496330
20060914 32.74 33.05 32.64 32.84 497407
20060915 33.07 33.28 32.84 33.20 455138
20060918 33.11 33.25 32.78 32.85 472142
20060919 32.82 33.16 32.61 33.08 491135
20060920 33.10 33.40 32.79 33.08 417245
20060921 33.12 33.26 32.75 32.75 322974
20060922 32.80 32.98 32.68 32.72 262193
20060925 32.80 33.08 32.61 32.87 396388
20060926 32.72 33.50 32.72 33.35 664064
20060927 33.38 33.52 33.11 33.14 392098
20060928 33.19 33.40 33.08 33.24 434049
20060929 33.31 33.40 33.09 33.18 548937
20061002 33.19 33.41 32.88 33.27 506748
20061003 33.24 33.60 33.13 33.59 473974
20061004 33.61 33.63 33.27 33.56 346691
20061005 33.40 33.61 33.24 33.57 261120
20061006 33.55 33.71 33.31 33.51 351696
20061009 33.44 33.68 33.31 33.63 261478
20061010 33.61 33.86 33.45 33.84 442630
20061011 33.85 33.94 33.43 33.58 398414
20061012 33.69 34.43 33.69 34.22 429997
20061013 34.19 34.61 34.11 34.61 342996
20061016 33.75 34.39 33.64 34.30 632720
20061017 34.30 34.60 33.94 34.20 498882
20061018 34.23 34.44 34.17 34.38 299973
20061019 34.39 34.55 34.07 34.45 335607
20061020 34.49 34.52 33.98 34.43 296636
20061023 34.43 34.98 34.39 34.96 426660
20061024 35.34 35.46 35.04 35.23 1120280
20061025 35.33 35.39 35.04 35.34 450853
20061026 35.45 35.45 34.96 35.27 357417
20061027 35.12 35.38 34.91 34.99 514375
20061030 34.91 35.53 34.91 35.38 314393
20061031 35.28 35.74 35.21 35.64 608050
20061101 35.64 35.83 35.42 35.48 298781
20061102 36.29 38.35 35.91 38.20 1273663
20061103 38.05 38.78 37.76 37.98 1664688
20061106 38.09 38.60 37.93 38.18 1300120
20061107 38.09 38.59 38.01 38.18 857610
20061108 38.12 38.90 38.08 38.70 734379
20061109 38.60 38.76 38.36 38.58 1137561
20061110 38.26 38.65 38.26 38.60 774542
20061113 38.51 39.17 38.41 38.99 820188
20061114 39.01 39.44 38.33 38.66 1102760
20061115 38.66 39.31 38.66 38.85 1048772
20061116 39.03 39.52 38.98 39.30 899322
20061117 39.39 39.52 38.97 39.26 765127
20061120 39.35 39.55 38.93 39.11 852008
20061121 39.15 39.41 38.97 39.23 829484
20061122 39.31 39.91 39.28 39.71 718767
20061124 39.71 40.07 39.65 40.01 290438
20061127 40.01 40.11 39.25 39.39 708041
20061128 39.27 39.62 39.24 39.44 811607
20061129 39.52 39.87 39.37 39.85 881207
20061130 39.85 39.85 39.36 39.53 858682
20061201 39.37 39.86 39.37 39.77 1024698
20061204 39.90 40.30 39.82 40.03 1215503
20061205 40.05 41.01 40.01 40.79 1026844
20061206 40.75 40.83 40.23 40.25 802073
20061207 40.28 40.71 40.02 40.55 603640
20061208 40.46 40.90 40.45 40.67 607811
20061211 40.67 40.67 40.00 40.21 932573
20061212 40.22 40.38 39.91 40.31 775138
20061213 40.39 40.74 40.39 40.71 628429
20061214 40.70 41.04 40.61 40.95 442272
20061215 41.11 41.11 40.89 41.09 809938
20061218 40.99 41.11 40.75 40.95 531894
20061219 40.83 41.30 40.65 41.28 627386
20061220 41.17 41.35 41.14 41.29 498634
20061221 41.42 41.53 40.89 41.12 600330
20061222 41.21 41.28 41.00 41.20 423518
20061226 41.21 41.52 40.94 41.47 397174
20061227 41.48 42.03 41.45 41.97 538268
20061228 41.97 41.98 41.55 41.55 531623
20061229 41.50 41.70 41.39 41.43 319448
20070103 42.04 42.08 40.99 41.23 1533044
20070104 41.17 41.24 40.55 40.78 790077
20070105 40.78 41.24 40.61 41.11 852851
20070108 41.08 41.22 40.94 41.07 609586
20070109 41.06 41.60 40.96 41.52 565561
20070110 41.36 41.83 41.23 41.79 429452
20070111 41.92 42.36 41.84 41.97 607925
20070112 41.86 42.26 41.84 42.08 409041
20070116 42.13 42.46 42.01 42.17 282662
20070117 42.03 42.29 41.76 42.26 380087
20070118 42.39 42.47 41.85 41.96 380087
20070119 42.12 42.36 42.02 42.31 454965
20070122 42.14 42.30 41.71 41.95 368695
20070123 41.82 42.78 41.81 42.78 615520
20070124 42.72 42.90 42.43 42.62 476918
20070125 42.71 42.98 42.05 42.16 426010
20070126 42.17 42.35 41.99 42.30 508958
20070129 42.43 42.88 42.33 42.65 853445
20070130 42.14 42.14 39.83 40.55 3217624
20070131 40.55 40.91 40.24 40.85 1360978
20070201 40.96 41.49 40.85 41.49 953480
20070202 41.67 41.67 41.30 41.44 727421
20070205 41.44 41.47 41.09 41.23 631777
20070206 41.38 41.58 41.16 41.49 755071
20070207 41.58 41.60 41.03 41.08 554288
20070208 41.08 41.08 40.35 40.65 1006998
20070209 40.77 41.32 40.77 41.00 767531
20070212 40.96 41.17 40.81 40.83 537556
20070213 40.98 41.29 40.91 41.23 567697
20070214 41.28 41.68 40.85 40.94 865904
20070215 41.01 41.28 40.83 41.20 528419
20070216 41.09 41.24 40.91 41.09 444285
20070220 41.10 41.38 40.85 41.29 376764
20070221 41.28 41.38 41.13 41.27 478817
20070222 41.29 41.42 40.88 41.02 412008
20070223 41.04 41.04 40.56 40.64 474426
20070226 40.71 41.10 40.57 40.64 446777
20070227 40.45 40.45 39.01 39.46 693839
20070228 39.44 39.74 39.02 39.44 567579
20070301 38.96 39.76 38.52 39.47 761716
20070302 39.48 39.53 38.78 38.79 558323
20070305 38.71 39.15 38.58 38.76 529606
20070306 38.97 39.54 38.94 39.31 523554
20070307 39.14 39.56 39.05 39.06 497803
20070308 39.09 39.60 39.09 39.32 498990
20070309 39.40 39.52 39.22 39.37 510975
20070312 39.20 39.63 39.20 39.52 421857
20070313 39.46 39.57 38.93 38.95 704519
20070314 38.96 39.31 38.57 39.14 733711
20070315 39.04 39.67 39.04 39.33 625606
20070316 39.38 39.47 38.88 38.95 719827
20070319 38.66 39.06 38.66 38.83 1186065
20070320 39.05 39.70 38.87 39.63 1214561
20070321 39.71 40.38 39.51 40.25 710168
20070322 40.26 40.60 40.20 40.56 703907
20070323 40.60 40.86 40.36 40.57 502858
20070326 40.47 40.77 40.11 40.64 525066
20070327 40.64 40.64 40.18 40.38 476871
20070328 40.38 40.41 39.88 40.01 595468
20070329 40.13 40.39 39.68 39.94 504394
20070330 40.03 40.39 39.59 39.97 580348
20070402 39.85 40.02 39.75 39.91 393356
20070403 40.00 40.56 39.95 40.47 399263
20070404 40.47 40.66 40.31 40.39 308306
20070405 40.38 40.43 40.15 40.30 203057
20070409 40.30 40.73 40.30 40.58 266608
20070410 40.62 40.67 40.41 40.44 182267
20070411 40.29 40.34 39.97 40.06 312323
20070412 40.08 40.58 39.95 40.58 370086
20070413 40.58 40.69 40.30 40.36 265073
20070416 40.47 40.91 40.35 40.91 306653
20070417 40.97 41.17 40.73 40.88 237549
20070418 40.88 40.91 40.51 40.69 316811
20070419 40.51 40.76 40.27 40.65 266963
20070420 40.85 41.11 40.68 41.01 427140
20070423 41.48 41.48 40.87 41.04 427494
20070424 40.97 41.14 40.53 40.75 374929
20070425 40.80 41.86 40.79 41.79 683590
20070426 41.74 41.79 41.19 41.44 465413
20070427 41.41 41.41 40.95 41.19 786476
20070430 41.30 41.61 41.14 41.20 516088
20070501 41.14 41.35 40.77 40.89 562511
20070502 40.96 41.35 40.91 41.06 877196
20070503 42.73 44.77 42.47 44.66 3097592
20070504 44.86 44.86 43.62 43.90 1089113
20070507 43.87 44.55 43.87 44.08 730840
20070508 44.09 44.18 43.66 43.83 653468
20070509 43.81 44.04 43.45 43.79 722335
20070510 43.75 43.82 43.12 43.23 578694
20070511 43.04 43.38 42.93 43.20 579403
20070514 43.20 43.41 42.86 43.08 444977
20070515 43.07 43.66 42.98 43.36 649097
20070516 43.43 43.62 43.05 43.11 478170
20070517 43.01 43.34 42.98 43.17 421943
20070518 43.41 43.55 43.01 43.15 412611
20070521 43.20 43.84 43.17 43.81 660555
20070522 43.56 43.96 43.53 43.95 756709
20070523 43.95 44.32 43.57 43.63 382607
20070524 43.68 43.88 42.51 42.55 653468
20070525 42.72 43.79 42.71 43.54 588263
20070529 43.54 43.80 43.18 43.24 403869
20070530 43.25 43.40 43.05 43.26 622755
20070531 43.26 43.67 43.07 43.45 628543
20070601 43.52 43.76 43.40 43.56 538296
20070604 43.52 43.63 43.17 43.46 375401
20070605 43.39 43.78 43.23 43.54 404342
20070606 43.45 43.47 42.92 42.92 367369
20070607 42.84 42.90 42.03 42.03 638938
20070608 42.33 42.69 41.88 42.68 700009
20070611 42.69 43.01 42.53 42.90 451474
20070612 42.71 43.21 42.62 42.87 873062
20070613 42.92 43.98 42.80 43.98 977248
20070614 44.31 44.43 43.78 44.12 573615
20070615 44.36 44.44 43.78 43.83 675911
20070618 43.89 44.15 43.80 44.06 488801
20070619 44.07 44.30 43.86 44.30 364945
20070620 44.37 44.39 43.58 43.58 595183
20070621 43.51 43.77 43.03 43.71 559301
20070622 43.71 43.71 42.98 43.15 838716
20070625 43.11 43.60 42.84 42.92 824598
20070626 43.24 43.46 43.09 43.27 677773
20070627 43.06 44.02 42.75 43.94 1082601
20070628 43.94 44.73 43.66 44.40 947423
20070629 44.39 45.03 44.11 44.32 895540
20070702 44.62 45.00 44.56 44.94 452829
20070703 44.95 45.08 44.78 45.06 320357
20070705 45.05 45.09 44.60 44.63 670361
20070706 44.64 44.97 44.50 44.68 655890
20070709 44.68 44.89 44.39 44.66 463300
20070710 44.33 44.83 44.02 44.16 871304
20070711 44.19 44.79 44.18 44.60 455888
20070712 44.84 45.81 44.60 45.81 755068
20070713 45.81 45.98 45.56 45.84 441535
20070716 45.73 45.81 45.15 45.24 437887
20070717 45.35 45.52 44.90 44.90 547653
20070718 44.88 44.93 44.28 44.72 639302
20070719 44.83 45.24 44.63 45.22 412005
20070720 45.21 45.27 44.04 44.06 787539
20070723 44.26 44.49 44.11 44.28 397652
20070724 44.13 44.39 43.20 43.25 530594
20070725 43.35 43.35 42.16 42.56 877069
20070726 42.70 43.11 42.22 42.80 1517312
20070727 42.80 42.88 41.52 41.52 1242485
20070730 41.52 42.02 41.34 41.96 950364
20070731 43.14 43.62 42.59 42.59 1210485
20070801 42.59 44.07 42.45 43.96 1427429
20070802 44.03 44.28 43.65 43.89 882716
20070803 43.98 44.13 42.36 42.36 1188720
20070806 42.67 43.20 41.91 43.08 1263662
20070807 42.94 43.43 39.86 40.33 2098966
20070808 40.34 43.37 40.33 43.16 2014965
20070809 43.16 44.47 41.93 41.94 1909316
20070810 41.70 42.90 41.03 41.82 1213191
20070813 42.37 42.65 41.87 42.44 704244
20070814 42.56 42.73 42.15 42.15 794598
20070815 42.24 42.75 41.22 41.29 760832
20070816 41.51 42.12 39.99 42.02 1378722
20070817 42.92 43.20 41.34 41.55 866481
20070820 41.56 41.80 40.69 41.30 831774
20070821 40.42 41.62 40.17 41.37 720244
20070822 41.56 42.48 41.45 42.34 446711
20070823 42.62 42.84 42.16 42.69 510594
20070824 42.59 42.65 42.14 42.58 415652
20070827 42.41 42.65 41.91 42.11 344004
20070828 41.95 41.97 41.05 41.09 495888
20070829 41.21 42.51 41.08 42.50 464476
20070830 42.30 42.90 42.15 42.35 414240
20070831 42.58 43.10 42.36 42.69 420593
20070904 42.87 42.99 42.43 42.74 361298
20070905 42.41 42.79 42.15 42.58 473888
20070906 42.66 43.00 42.49 42.67 376122
20070907 42.37 42.38 41.40 41.43 770127
20070910 41.54 41.61 40.77 41.31 628007
20070911 41.54 42.14 41.33 41.60 797186
20070912 41.77 42.15 41.27 41.60 753656
20070913 41.74 41.89 40.57 41.10 1317427
20070914 40.88 41.64 40.71 41.37 706949
20070917 41.56 42.84 41.33 42.41 1254956
20070918 42.66 43.87 42.46 43.87 1121057
20070919 43.96 45.02 43.95 44.80 1192843
20070920 45.05 45.18 44.49 44.95 1078548
20070921 45.45 45.46 44.49 44.66 2740050
20070924 44.56 45.18 44.38 44.71 922562
20070925 44.67 44.88 44.02 44.17 1153964
20070926 44.31 45.10 44.23 44.98 821968
20070927 45.04 45.53 45.01 45.38 748191
20070928 45.13 45.35 44.74 45.14 649705
20071001 45.14 46.04 45.11 45.89 665631
20071002 45.98 46.03 45.42 45.62 537634
20071003 45.40 45.52 44.95 45.05 586351
20071004 45.19 45.65 44.88 45.57 547003
20071005 46.75 46.75 45.46 46.00 654506
20071008 46.21 46.21 45.70 45.92 376028
20071009 46.12 46.44 45.86 46.28 556020
20071010 46.47 46.47 45.30 45.42 1329506
20071011 45.31 45.92 44.83 44.98 657785
20071012 45.09 45.36 45.01 45.27 483180
20071015 45.03 45.53 44.15 44.37 894457
20071016 44.57 44.57 43.83 44.18 829346
20071017 44.38 44.58 43.95 44.17 789296
20071018 44.05 44.71 43.79 44.37 527095
20071019 44.34 44.59 43.54 43.56 914951
20071022 43.35 43.79 42.87 43.63 1019878
20071023 43.43 44.13 43.43 43.95 555552
20071024 43.91 44.39 43.21 44.24 953127
20071025 44.34 44.34 43.69 43.87 863072
20071026 44.26 44.82 43.98 44.42 673595
20071029 44.46 44.81 44.28 44.60 436806
20071030 44.79 45.34 44.27 44.30 779224
20071031 45.88 45.88 43.32 44.58 1683050
20071101 44.06 44.47 42.93 43.59 1105014
20071102 43.91 44.29 43.37 43.89 927715
20071105 43.80 43.80 43.12 43.45 766109
20071106 43.46 44.25 43.44 44.04 754983
20071107 43.70 43.93 43.11 43.11 1228678
20071108 43.25 43.25 41.80 42.76 2699297
20071109 42.11 42.90 42.01 42.27 969522
20071112 41.98 42.53 41.75 42.06 1079016
20071113 42.33 42.65 42.04 42.53 831220
20071114 42.74 42.94 42.24 42.45 736481
20071115 42.33 42.57 41.56 42.01 936966
20071116 42.13 42.28 41.38 41.71 1089322
20071119 41.61 41.68 40.78 40.83 1417102
20071120 40.95 41.36 40.54 41.10 1023859
20071121 40.68 41.16 40.35 40.77 1246244
20071123 40.80 41.32 40.67 41.23 346634
20071126 40.92 42.24 40.88 40.88 1069999
20071127 41.01 41.94 40.92 41.59 1260765
20071128 41.84 42.44 41.63 42.34 1133588
20071129 42.37 42.79 42.12 42.21 875017
20071130 42.99 42.99 42.18 42.82 946452
20071203 42.82 42.82 42.28 42.28 841993
20071204 41.81 42.47 41.81 41.99 684486
20071205 42.38 42.55 41.38 41.73 1297888
20071206 41.73 42.28 41.73 42.27 712825
20071207 42.41 42.64 42.27 42.50 598295
20071210 42.50 42.75 42.39 42.66 472406
20071211 42.55 42.69 41.63 41.65 939894
20071212 42.50 42.50 41.34 41.89 1011095
20071213 41.63 41.93 41.41 41.85 771730
20071214 41.55 41.66 41.28 41.36 710366
20071217 41.18 41.18 40.41 40.42 810609
20071218 40.63 41.02 40.63 40.83 1026201
20071219 41.12 41.12 40.42 40.60 621640
20071220 40.66 40.93 40.47 40.93 616162
20071221 41.29 41.63 41.17 41.42 666859
20071224 41.24 41.94 41.24 41.72 197657
20071226 41.59 41.75 41.37 41.59 367693
20071227 41.44 41.78 41.36 41.49 552996
20071228 41.66 41.75 41.32 41.38 527706
20071231 41.18 41.56 41.15 41.30 551947
20080102 41.19 41.20 40.30 40.50 784567
20080103 40.55 40.72 39.99 40.11 952738
20080104 39.91 39.99 39.35 39.55 899828
20080107 39.64 39.89 39.09 39.84 1140373
20080108 39.93 40.24 38.95 38.95 797154
20080109 38.91 39.09 38.23 39.08 893185
20080110 38.84 39.44 38.60 39.18 1065785
20080111 39.10 39.53 38.82 39.23 904839
20080114 39.61 39.61 39.08 39.43 659283
20080115 39.20 39.39 38.29 38.29 1019518
20080116 38.10 38.56 37.87 38.03 1056462
20080117 38.18 38.23 36.96 36.99 1214377
20080118 37.12 37.67 36.45 36.73 1358191
20080122 35.19 37.29 35.19 36.87 1137226
20080123 35.95 38.02 35.70 37.95 1569251
20080124 37.81 38.05 36.63 36.92 1725301
20080125 37.02 37.29 36.67 36.87 1401079
20080128 36.84 37.31 36.52 37.27 1299337
20080129 37.52 37.72 37.06 37.33 1254818
20080130 37.09 37.09 33.58 33.88 3899876
20080131 33.42 36.95 33.36 36.51 4353345
20080201 36.20 36.84 36.00 36.62 1709685
20080204 36.59 36.77 36.42 36.53 971269
20080205 36.19 36.63 36.02 36.02 1299803
20080206 36.17 36.72 35.89 36.36 1409354
20080207 36.42 36.71 36.03 36.44 1144801
20080208 36.30 36.72 36.00 36.24 816034
20080211 36.16 36.60 35.94 36.42 758228
20080212 36.56 37.01 36.29 36.85 1034085
20080213 36.12 37.30 36.12 37.02 787714
20080214 36.97 37.27 36.57 36.67 713126
20080215 36.67 36.78 36.06 36.77 565816
20080219 37.09 37.30 36.43 36.72 828154
20080220 36.71 37.11 36.04 37.07 920223
20080221 37.36 37.36 36.58 36.69 780255
20080222 36.90 36.92 36.06 36.78 695412
20080225 36.95 37.21 36.30 37.21 663829
20080226 37.10 37.63 36.81 37.39 771048
20080227 37.25 38.55 37.25 38.30 1094455
20080228 37.92 38.25 37.67 38.07 966490
20080229 37.57 37.96 36.84 37.01 1326375
20080303 36.87 37.39 36.60 37.08 737600
20080304 36.81 36.90 35.87 36.18 1181279
20080305 36.31 37.01 36.30 36.89 955186
20080306 36.78 36.78 36.09 36.16 894467
20080307 35.94 36.32 35.42 35.60 868711
20080310 35.45 35.48 34.73 34.88 1002036
20080311 35.82 36.34 35.34 36.34 854376
20080312 36.28 36.73 36.09 36.23 544605
20080313 36.13 36.77 35.69 36.51 716040
20080314 36.92 36.95 35.52 36.11 1040262
20080317 35.78 36.42 35.35 35.93 1015905
20080318 36.31 38.14 35.25 37.24 983319
20080319 37.65 38.02 36.35 36.35 950982
20080320 36.52 36.75 35.84 36.63 1022842
20080324 36.73 37.64 36.63 37.14 621007
20080325 37.50 37.51 36.92 37.32 656821
20080326 37.16 37.45 36.93 37.10 517622
20080327 37.27 37.73 36.66 37.19 727406
20080328 37.57 38.08 37.42 37.65 783850
20080331 37.85 38.01 37.48 38.01 830907
20080401 38.52 38.71 37.82 38.69 858260
20080402 38.89 39.31 38.76 38.96 753252
20080403 38.83 39.32 38.65 39.08 687535
20080404 39.12 39.48 38.87 39.26 545554
20080407 39.36 39.52 38.72 38.83 768087
20080408 38.69 39.15 38.42 39.04 939160
20080409 39.15 39.46 38.72 38.95 492007
20080410 38.81 39.00 38.52 38.85 645810
20080411 38.40 38.78 38.08 38.17 724624
20080414 38.20 38.66 38.16 38.34 429072
20080415 38.42 38.72 38.11 38.39 399401
20080416 38.78 39.79 38.60 39.77 607214
20080417 38.70 39.04 37.91 38.52 1232046
20080418 38.87 39.64 37.88 39.47 913314
20080421 39.49 39.70 39.21 39.49 531530
20080422 39.46 39.46 38.84 39.15 633293
20080423 39.15 39.58 39.01 39.22 615559
20080424 39.39 39.51 38.64 39.19 616834
20080425 39.33 40.05 39.26 40.01 555406
20080428 40.17 40.26 39.87 40.07 821634
20080429 40.02 40.08 39.41 39.72 633061
20080430 39.89 40.07 39.32 39.35 790804
20080501 39.08 39.17 36.09 36.36 2975223
20080502 36.70 36.98 36.18 36.86 1197275
20080505 36.62 36.82 36.15 36.51 953416
20080506 36.24 36.49 35.95 36.40 861505
20080507 36.54 37.02 36.35 36.45 1070594
20080508 36.31 36.80 36.31 36.69 847365
20080509 36.27 36.58 35.87 36.46 1182092
20080512 36.59 36.86 36.18 36.67 1062133
20080513 36.78 36.78 35.92 36.20 784314
20080514 36.46 37.07 36.20 36.55 870082
20080515 36.43 36.69 36.01 36.41 1028405
20080516 36.31 36.39 36.00 36.32 912850
20080519 36.14 36.52 36.11 36.20 868459
20080520 36.13 36.35 35.86 36.35 604433
20080521 36.35 36.47 35.45 35.57 612314
20080522 35.43 35.70 35.25 35.38 939276
20080523 35.37 35.37 34.72 34.92 528401
20080527 34.96 35.29 34.88 35.18 574066
20080528 35.31 35.73 35.12 35.65 504293
20080529 35.65 36.05 35.31 35.82 549263
20080530 35.83 36.33 35.81 36.20 1019712
20080602 36.13 36.25 35.76 35.94 701675
20080603 36.02 36.34 35.61 35.93 636770
20080604 35.84 36.63 35.84 36.27 527821
20080605 36.50 37.07 36.44 37.01 723813
20080606 36.50 36.90 36.00 36.00 733780
20080609 36.13 36.32 35.81 36.00 627961
20080610 35.70 35.92 35.22 35.73 582527
20080611 35.56 36.00 35.13 35.13 505220
20080612 35.37 35.72 35.18 35.43 369266
20080613 35.75 36.10 35.49 35.54 682551
20080616 35.24 35.78 34.25 35.50 432433
20080617 36.04 36.04 35.37 35.43 490871
20080618 35.21 35.50 34.87 35.03 422755
20080619 35.30 35.55 34.87 35.16 729909
20080620 35.05 35.23 34.74 34.89 658912
20080623 34.92 35.49 34.77 35.36 539163
20080624 35.08 35.26 34.26 34.52 1163153
20080625 34.56 35.63 34.53 35.37 1477453
20080626 35.18 35.23 34.66 34.82 934833
20080627 34.88 35.07 34.25 34.45 968948
20080630 34.47 34.60 33.80 33.89 1161770
20080701 33.55 34.17 33.37 34.08 985891
20080702 33.93 34.22 33.20 33.20 841015
20080703 33.20 34.40 33.12 34.38 672512
20080707 34.29 34.51 33.79 34.12 1215248
20080708 34.12 34.60 33.93 34.51 1019891
20080709 34.60 34.91 34.05 34.05 880317
20080710 33.96 34.63 33.92 34.34 780391
20080711 34.07 34.76 33.73 34.47 667441
20080714 34.56 34.92 34.26 34.55 750771
20080715 34.53 35.17 33.79 34.72 883544
20080716 34.83 35.47 34.38 35.43 906249
20080717 35.66 36.04 35.24 35.92 891612
20080718 36.00 36.35 35.57 35.84 685536
20080721 36.04 36.14 35.59 36.06 558525
20080722 35.02 35.76 34.80 35.68 1425703
20080723 35.53 35.62 34.83 34.87 974596
20080724 34.94 34.96 34.21 34.21 929531
20080725 34.38 34.74 34.12 34.46 732791
20080728 34.48 34.77 33.40 34.12 669285
20080729 34.19 34.81 34.11 34.68 560485
20080730 34.58 35.94 34.54 35.51 924344
20080731 35.39 35.60 32.97 34.90 1529894
20080801 34.84 34.84 34.27 34.45 819001
20080804 34.19 34.45 33.50 33.62 734635
20080805 33.50 34.05 33.50 33.90 989579
20080806 33.73 34.38 33.59 34.22 728642
20080807 33.97 34.07 33.54 33.55 629061
20080808 33.53 34.64 33.40 34.60 712506
20080811 34.62 35.36 34.25 35.25 785117
20080812 35.25 36.41 35.25 36.08 907633
20080813 36.06 36.41 35.59 36.11 676662
20080814 36.12 36.32 35.64 36.22 628716
20080815 36.31 36.73 36.23 36.50 510925
20080818 36.53 37.11 36.13 36.23 689340
20080819 36.33 36.33 35.53 35.63 516112
20080820 35.53 35.66 35.18 35.54 505162
20080821 35.19 35.66 35.19 35.49 351643
20080822 35.79 36.03 35.45 35.77 324443
20080825 35.76 35.76 34.83 35.27 469203
20080826 35.34 35.51 35.08 35.46 363975
20080827 35.23 35.50 34.81 35.17 859686
20080828 35.41 35.60 35.17 35.58 1014589
20080829 35.28 35.52 34.70 34.89 1221933
20080902 35.03 35.69 34.55 34.68 1014359
20080903 35.01 35.70 34.71 35.63 939673
20080904 35.48 35.48 34.52 34.60 779700
20080905 34.22 35.01 34.05 34.90 703401
20080908 35.47 36.08 35.47 35.95 823727
20080909 35.68 36.59 35.68 35.81 1368537
20080910 36.01 36.44 35.54 35.75 1217668
20080911 35.30 36.27 35.30 36.22 712621
20080912 36.12 36.60 35.82 36.51 754113
20080915 35.84 36.91 35.57 35.86 850005
20080916 35.65 36.61 35.08 36.51 1121177
20080917 35.95 36.59 35.52 35.63 1028385
20080918 36.10 37.88 34.94 37.56 1202398
20080919 38.87 39.46 36.13 38.82 1217749
20080922 38.71 38.89 37.35 37.44 770859
20080923 37.54 38.14 36.82 37.03 748864
20080924 37.04 37.31 36.59 36.77 623309
20080925 37.03 37.38 36.92 37.16 698917
20080926 37.06 37.10 36.25 36.65 715413
20080929 36.11 36.14 33.53 34.04 1533012
20080930 34.78 34.78 33.62 34.45 795031
20081001 34.24 34.80 33.72 34.07 1183611
20081002 34.05 34.08 33.34 33.49 1359686
20081003 33.91 34.17 32.42 33.04 1508497
20081006 32.32 34.42 31.35 33.96 2115767
20081007 34.17 34.47 32.84 32.96 1789392
20081008 32.36 35.07 32.05 33.06 1577346
20081009 33.21 33.72 31.46 31.46 2186220
20081010 30.88 32.53 29.30 31.12 1449156
20081013 31.99 34.33 31.82 34.33 342871
20081014 36.65 36.65 32.04 32.59 1392335
20081015 32.16 32.65 30.59 30.60 1755598
20081016 30.56 32.54 28.81 32.51 1909105
20081017 31.89 33.02 31.04 31.46 955526
20081020 31.14 32.30 31.14 32.26 1472755
20081021 31.77 32.53 31.22 31.34 716902
20081022 30.22 31.20 28.74 29.50 1233214
20081023 29.30 29.66 27.31 28.40 1851941
20081024 26.76 28.56 26.76 27.89 1100556
20081027 27.51 28.40 26.63 26.64 757227
20081028 27.37 29.55 26.61 29.50 1108805
20081029 29.61 30.41 29.01 29.65 1323486
20081030 30.29 30.38 26.64 27.59 2003615
20081031 27.45 28.03 27.02 27.83 1674491
20081103 27.88 28.40 27.68 28.29 806258
20081104 28.59 28.90 27.99 28.37 1027812
20081105 28.05 28.36 27.15 27.21 884959
20081106 26.71 27.58 25.08 25.11 1476191
20081107 25.18 25.88 24.99 25.79 749437
20081110 26.33 26.83 25.38 25.83 748291
20081111 25.86 25.86 24.56 24.86 730077
20081112 24.47 24.73 24.07 24.25 1040757
20081113 24.35 25.72 23.57 25.72 1288202
20081114 25.17 25.73 24.31 24.32 902142
20081117 23.99 24.98 23.92 24.47 1201482
20081118 24.44 25.08 23.63 24.15 855288
20081119 24.15 24.61 22.84 22.84 777618
20081120 22.58 23.71 21.58 21.74 1682968
20081121 21.60 23.91 21.60 23.80 1797755
20081124 24.15 25.63 24.01 25.01 1370913
20081125 25.84 26.47 24.84 25.77 962743
20081126 25.24 26.63 24.95 26.62 644960
20081128 26.28 26.73 26.20 26.66 353869
20081201 26.20 26.67 24.61 24.69 1201940
20081202 25.12 25.38 24.62 25.35 888739
20081203 24.90 25.76 24.90 25.73 812673
20081204 25.28 25.76 24.51 24.85 707051
20081205 24.85 25.96 23.83 25.88 933646
20081208 26.55 27.23 26.17 27.06 945445
20081209 26.85 27.34 26.25 26.45 737294
20081210 26.70 27.22 26.43 26.89 790449
20081211 26.32 27.13 25.34 25.51 916348
20081212 25.21 26.47 24.95 26.27 898477
20081215 26.27 26.41 25.59 25.78 935364
20081216 26.46 26.69 25.91 26.60 1253147
20081217 26.55 26.65 25.89 26.11 987112
20081218 26.30 26.47 25.56 25.82 878379
20081219 25.89 26.28 25.59 25.70 925645
20081222 25.58 25.70 24.42 24.99 921554
20081223 25.49 25.49 24.43 24.54 959843
20081224 24.50 24.68 24.00 24.45 430384
20081226 24.60 24.77 24.34 24.72 337899
20081229 24.64 24.64 24.13 24.41 542184
20081230 24.71 25.33 24.46 25.30 889400
20081231 25.28 26.29 25.28 26.16 539230
20090102 26.57 26.93 25.91 26.93 630465
20090105 26.69 26.89 26.38 26.72 649780
20090106 27.10 27.21 26.58 26.85 567180
20090107 26.55 26.59 25.86 25.98 706930
20090108 25.81 26.40 25.75 26.40 774078
20090109 26.39 26.56 25.66 25.67 853043
20090112 25.54 25.59 25.09 25.33 700908
20090113 25.27 25.60 25.17 25.42 556500
20090114 24.93 25.22 24.48 24.65 748173
20090115 24.68 25.24 24.26 25.13 821571
20090116 25.43 25.59 23.98 24.59 2409607
20090120 24.61 24.96 24.02 24.34 3396492
20090121 24.47 25.10 24.01 25.08 1309218
20090122 24.87 25.23 24.41 24.93 1159243
20090123 24.42 25.34 24.25 24.93 953026
20090126 25.09 25.51 24.79 25.00 569907
20090127 25.12 25.58 25.07 25.43 492647
20090128 25.66 26.01 25.58 25.92 719996
20090129 25.63 26.09 25.52 25.86 848271
20090130 25.74 26.14 25.06 25.19 933825
20090202 24.86 25.47 24.75 24.86 980863
20090203 25.03 25.08 24.23 24.43 1455785
20090204 24.62 24.89 24.32 24.52 1392614
20090205 26.08 28.92 24.20 28.47 4408940
20090206 27.79 28.10 26.92 27.14 2102725
20090209 27.13 27.35 26.60 26.94 1082210
20090210 26.84 27.45 25.96 26.14 1329897
20090211 26.35 26.80 25.73 25.87 953481
20090212 25.55 25.89 24.92 25.81 901444
20090213 25.74 26.23 25.64 25.69 641486
20090217 24.67 25.46 24.48 25.04 1071984
20090218 25.15 25.23 24.31 24.60 1046193
20090219 24.78 25.02 24.04 24.17 894172
20090220 23.86 24.42 23.63 23.99 1522820
20090223 24.28 24.28 23.02 23.08 969274
20090224 23.19 23.60 22.71 23.39 866336
20090225 23.28 23.54 23.02 23.14 1007790
20090226 23.15 24.15 23.15 23.40 1173559
20090227 23.04 23.71 22.97 23.16 894854
20090302 22.74 23.12 22.31 22.36 894968
20090303 22.77 23.20 22.43 22.74 1629393
20090304 23.33 23.47 22.53 23.09 1360687
20090305 22.97 22.97 22.01 22.27 1223778
20090306 22.43 22.83 21.97 22.51 1212302
20090309 23.20 23.87 22.64 23.45 1599739
20090310 23.22 24.64 22.99 24.63 1381593
20090311 23.95 24.17 22.77 23.93 1828111
20090312 23.70 24.75 23.63 24.71 946209
20090313 24.70 25.00 24.36 24.93 764080
20090316 25.08 25.52 24.96 25.03 606946
20090317 25.19 25.52 24.83 25.52 566271
20090318 25.54 25.96 24.87 25.83 733952
20090319 26.01 26.37 25.79 25.92 750622
20090320 26.02 26.19 25.32 25.44 728996
20090323 25.87 27.22 25.79 27.22 722012
20090324 26.99 27.46 26.78 27.06 610951
20090325 27.19 27.89 26.81 27.52 771348
20090326 27.80 28.24 27.63 28.13 675380
20090327 27.62 27.82 27.13 27.40 645981
20090330 26.78 27.06 26.27 26.74 630662
20090331 26.90 27.41 26.60 27.04 631225
20090401 26.51 27.65 26.23 27.54 691262
20090402 28.22 29.05 27.97 28.56 679998
20090403 28.52 28.87 28.22 28.72 788018
20090406 28.36 28.64 28.21 28.52 811672
20090407 28.05 28.33 27.77 27.85 595519
20090408 27.90 28.47 27.67 28.37 473757
20090409 29.21 29.21 28.79 29.16 513744
20090413 28.99 29.27 28.60 29.10 322484
20090414 28.85 28.96 28.30 28.50 507774
20090415 28.24 28.99 27.96 28.88 575695
20090416 28.98 29.24 28.49 29.10 687207
20090417 29.19 29.24 28.60 28.76 1023770
20090420 28.41 28.78 27.65 27.72 906063
20090421 27.25 28.21 27.25 28.11 852335
20090422 27.95 28.93 27.66 28.25 699259
20090423 28.05 28.33 27.69 28.13 781260
20090424 28.25 29.47 28.13 29.31 1078287
20090427 28.66 29.35 28.58 28.70 727869
20090428 28.37 28.83 28.22 28.50 778782
20090429 28.73 29.34 28.73 28.90 1110840
20090430 29.13 29.46 27.18 27.70 1820236
20090501 27.82 27.82 26.18 26.49 1602619
20090504 26.70 27.14 26.25 27.14 1095408
20090505 27.09 27.17 26.59 26.82 807842
20090506 26.93 27.15 26.44 26.71 721449
20090507 27.47 27.97 26.65 26.76 1204104
20090508 26.81 27.57 26.80 27.50 965874
20090511 27.18 27.39 26.74 27.06 709284
20090512 27.23 27.57 27.02 27.41 621313
20090513 27.09 27.11 26.55 26.55 869681
20090514 26.60 26.98 26.43 26.77 542692
20090515 26.69 27.26 26.46 26.63 693514
20090518 26.88 27.50 26.82 27.39 857854
20090519 27.35 27.50 27.15 27.24 846815
20090520 27.41 27.97 27.21 27.48 1105208
20090521 27.22 27.22 26.64 27.01 676731
20090522 27.10 27.42 27.00 27.21 417100
20090526 26.98 27.93 26.81 27.79 673240
20090527 27.67 27.85 27.06 27.06 726067
20090528 27.12 27.67 26.79 27.56 857065
20090529 27.75 28.32 27.42 28.32 1293652
20090601 28.62 29.45 28.62 29.28 741724
20090602 29.16 29.88 28.96 29.75 1057900
20090603 29.53 29.65 28.67 29.02 653303
20090604 29.24 29.34 28.85 29.27 464183
20090605 29.70 29.70 29.01 29.52 804801
20090608 29.26 29.39 28.78 29.15 458889
20090609 29.06 29.36 28.82 29.26 1001580
20090610 29.50 29.63 28.85 29.16 760534
20090611 29.30 29.76 29.29 29.44 830145
20090612 29.30 29.43 28.90 29.26 704328
20090615 28.87 28.98 28.48 28.82 690586
20090616 28.92 28.99 28.26 28.27 876777
20090617 28.19 29.06 28.14 28.71 911132
20090618 28.77 29.22 28.63 28.93 554144
20090619 29.20 29.23 28.79 29.05 880170
20090622 28.69 28.88 28.44 28.44 767620
20090623 28.78 28.83 28.39 28.60 724701
20090624 28.71 28.85 28.29 28.43 802045
20090625 28.36 28.90 28.03 28.86 807745
20090626 28.84 29.19 28.57 28.98 673959
20090629 28.95 29.58 28.91 29.40 516366
20090630 29.28 29.45 28.87 29.28 952707
20090701 29.27 29.67 29.15 29.27 497142
20090702 28.99 28.99 28.32 28.32 553585
20090706 28.18 28.97 28.18 28.91 606339
20090707 28.91 29.08 28.29 28.30 928677
20090708 28.28 28.43 27.92 28.11 652164
20090709 28.33 28.33 27.71 27.93 624669
20090710 27.84 28.09 27.48 27.92 776562
20090713 27.84 28.43 27.51 28.43 775332
20090714 28.43 28.60 28.12 28.56 528102
20090715 28.92 29.29 28.85 29.28 593933
20090716 29.25 29.76 29.17 29.70 732302
20090717 29.61 29.84 29.41 29.67 615393
20090720 29.86 30.10 29.53 30.06 603210
20090721 30.23 30.51 29.67 30.16 583874
20090722 30.03 30.61 30.03 30.17 784050
20090723 30.24 30.84 30.12 30.63 839487
20090724 30.50 30.84 30.13 30.84 549897
20090727 30.78 30.88 30.49 30.75 549450
20090728 30.73 30.89 30.41 30.87 684241
20090729 30.69 30.80 30.38 30.46 815233
20090730 30.90 31.40 30.83 30.99 643558
20090731 30.95 31.80 30.89 31.55 641882
20090803 31.64 32.16 31.49 32.04 542632
20090804 31.92 33.06 31.78 32.59 970702
20090805 32.80 32.90 31.23 32.11 1094205
20090806 32.16 32.66 31.81 32.27 740684
20090807 32.67 33.26 32.35 33.00 862734
20090810 32.94 32.98 32.46 32.53 500607
20090811 32.40 32.66 32.16 32.46 442265
20090812 32.34 33.10 32.31 32.85 346927
20090813 32.97 33.57 32.89 33.40 482613
20090814 33.44 33.46 32.54 32.83 347486
20090817 32.28 32.35 31.67 31.91 455453
20090818 31.92 32.16 31.68 31.97 414099
20090819 31.66 31.91 31.44 31.64 1236038
20090820 31.59 31.62 31.06 31.52 713748
20090821 31.78 32.49 31.62 32.49 721795
20090824 32.65 32.91 32.25 32.30 427847
20090825 32.40 32.68 32.10 32.12 332956
20090826 32.13 32.58 31.99 32.28 398228
20090827 32.19 32.47 31.80 32.27 298867
20090828 32.41 32.53 31.89 32.33 317755
20090831 31.95 32.15 31.74 31.87 399569
20090901 31.76 32.10 31.15 31.23 534585
20090902 31.23 31.42 30.87 31.19 460930
20090903 31.24 31.29 30.76 31.26 343797
20090904 31.32 31.48 30.81 31.48 353968
20090908 31.78 32.16 31.47 32.01 464842
20090909 32.05 33.07 32.05 32.89 800145
20090910 32.92 33.50 32.61 33.43 515137
20090911 33.35 33.55 32.85 33.30 415776
20090914 33.00 34.09 31.99 33.92 606787
20090915 33.80 34.27 33.52 34.22 333850
20090916 34.39 34.90 34.00 34.90 335191
20090917 34.85 35.23 34.62 34.69 394565
20090918 34.87 35.57 34.69 35.25 706731
20090921 34.96 35.27 34.71 35.03 380351
20090922 35.28 35.29 34.72 35.02 343260
20090923 34.99 35.31 34.22 34.28 877084
20090924 34.42 34.53 33.53 33.68 554368
20090925 33.62 33.66 33.06 33.25 671194
20090928 33.36 34.30 33.31 34.30 398563
20090929 34.27 34.58 33.85 34.00 927390
20090930 34.11 34.58 33.84 34.16 713172
20091001 34.02 34.15 33.53 33.53 1048991
20091002 33.02 33.71 33.02 33.18 452534
20091005 33.30 33.43 33.03 33.40 434877
20091006 33.77 34.16 33.51 33.89 338040
20091007 33.74 34.02 33.41 33.98 295619
20091008 34.43 34.81 34.24 34.76 396675
20091009 34.75 34.92 34.43 34.87 312054
20091012 34.85 35.34 34.80 34.91 749375
20091013 34.79 34.96 34.65 34.83 574247
20091014 35.18 35.23 34.57 35.12 514945
20091015 35.08 35.20 34.88 35.17 444539
20091016 34.98 35.20 34.74 35.16 659090
20091019 35.19 35.19 34.78 35.09 919838
20091020 34.99 35.30 34.81 35.25 530714
20091021 36.31 36.72 35.73 35.81 776693
20091022 35.74 36.50 35.60 36.24 538044
20091023 36.25 36.26 35.43 35.70 463973
20091026 35.77 36.25 35.09 35.21 515389
20091027 35.19 35.64 35.01 35.03 659978
20091028 35.05 35.11 33.98 34.08 541709
20091029 34.39 34.95 34.31 34.87 706842
20091030 34.72 34.97 34.28 34.30 827777
20091102 34.37 34.73 34.07 34.68 589016
20091103 34.42 35.19 34.31 34.99 708508
20091104 35.71 36.24 35.24 35.48 904513
20091105 35.77 36.43 35.77 36.29 946158
20091106 36.11 36.77 36.05 36.24 803123
20091109 36.40 36.92 36.40 36.89 831108
20091110 36.83 37.29 36.78 37.13 556034
20091111 37.37 37.37 36.67 36.85 661755
20091112 36.85 37.23 36.45 36.63 621554
20091113 36.74 37.02 36.40 36.80 435877
20091116 37.05 37.47 37.03 37.29 438098
20091117 37.27 37.55 37.20 37.45 346036
20091118 37.38 37.52 36.98 37.22 290955
20091119 36.90 36.90 36.27 36.45 387569
20091120 36.26 36.60 36.20 36.43 434766
20091123 36.84 37.33 36.62 36.79 309722
20091124 36.87 37.03 36.33 36.58 323826
20091125 36.71 37.20 36.51 37.10 328601
20091127 36.31 36.71 36.02 36.31 171352
20091130 36.26 36.71 36.03 36.67 546151
20091201 36.80 37.09 36.69 36.94 440097
20091202 37.04 37.39 36.88 37.12 351922
20091203 36.96 37.35 36.45 36.50 394010
20091204 37.19 38.34 36.48 37.05 745821
20091207 37.17 37.78 37.12 37.51 630328
20091208 37.46 37.53 37.07 37.15 541598
20091209 37.20 37.53 36.95 37.45 547594
20091210 37.80 37.85 37.15 37.25 570471
20091211 37.51 37.70 37.01 37.10 551703
20091214 37.31 37.72 37.07 37.69 461196
20091215 37.43 37.78 37.24 37.33 509170
20091216 37.50 37.82 37.36 37.60 469969
20091217 37.41 37.41 36.86 36.98 527978
20091218 37.16 37.21 36.35 36.62 766302
20091221 36.76 37.21 36.63 36.95 358866
20091222 36.95 37.21 36.74 36.93 299368
20091223 36.96 37.36 36.83 37.29 304887
20091224 37.40 37.63 37.31 37.49 62479
20091228 37.56 37.69 37.32 37.47 192845
20091229 37.61 37.66 37.41 37.57 294069
20091230 37.60 37.81 37.53 37.61 239318
20091231 37.73 37.74 37.25 37.27 422559
20100104 37.60 38.07 37.60 38.06 315705
20100105 37.92 37.98 37.54 37.78 385138
20100106 37.71 38.02 37.60 37.93 414611
20100107 37.73 37.90 37.21 37.64 443753
20100108 37.44 37.50 37.12 37.50 274862
20100111 37.64 37.70 37.30 37.62 275856
20100112 37.33 37.61 37.14 37.52 366372
20100113 37.53 38.18 37.48 38.15 326633
20100114 37.95 38.23 37.89 38.16 307536
20100115 38.08 38.25 37.82 38.07 494310
20100119 38.10 38.74 37.98 38.74 301134
20100120 38.37 38.40 37.50 38.16 836398
20100121 38.37 38.86 37.74 37.76 529634
20100122 37.58 37.83 37.05 37.10 592333
20100125 37.50 37.51 36.89 37.02 317802
20100126 36.83 37.02 36.44 36.51 370788
20100127 36.42 36.75 36.04 36.49 316147
20100128 36.55 36.68 35.58 36.24 618274
20100129 36.38 36.92 36.03 36.03 475765
20100201 36.26 36.63 36.08 36.61 426312
20100202 36.58 37.28 36.28 37.21 628209
20100203 36.96 37.59 36.96 37.47 599840
20100204 37.21 37.24 36.44 36.44 995685
20100205 36.37 36.92 35.62 36.46 886623
20100208 36.39 36.73 35.99 36.10 719609
20100209 36.53 37.50 36.19 37.21 929895
20100210 37.24 37.73 37.03 37.54 733628
20100211 37.40 37.80 37.02 37.77 741576
20100212 37.32 37.84 37.24 37.76 536919
20100216 37.93 38.08 37.59 38.05 576769
20100217 38.17 38.60 37.78 38.14 529413
20100218 38.12 38.43 37.94 38.39 350035
20100219 38.26 38.68 38.00 38.48 409975
20100222 38.48 38.48 38.00 38.27 267577
20100223 38.22 38.32 37.71 37.81 579970
20100224 37.97 38.17 37.69 37.96 620040
20100225 37.60 38.02 37.15 38.02 510206
20100226 38.16 38.26 37.82 38.15 436578
20100301 38.23 38.43 37.92 38.37 436909
20100302 38.50 38.82 38.43 38.81 532283
20100303 38.85 39.24 38.81 38.88 323763
20100304 39.20 39.63 38.99 39.43 465168
20100305 39.72 40.38 39.71 40.30 518595
20100308 40.27 40.37 39.98 40.10 256207
20100309 40.05 40.19 39.75 39.89 298706
20100310 39.67 39.96 39.43 39.81 423663
20100311 39.67 39.98 39.40 39.98 236889
20100312 40.20 40.52 40.10 40.52 280823
20100315 40.51 40.77 40.39 40.76 437572
20100316 40.77 41.14 40.54 41.10 394852
20100317 41.16 41.21 40.94 41.13 298154
20100318 41.18 41.40 41.06 41.15 376197
20100319 40.75 41.44 40.62 40.75 513738
20100322 40.53 41.43 40.28 41.43 468291
20100323 41.40 41.99 41.28 41.96 453472
20100324 41.94 42.11 41.63 41.72 415380
20100325 41.89 42.42 41.66 41.70 679604
20100326 41.68 42.03 41.23 41.59 653368
20100329 42.64 43.86 42.64 43.69 1242958
20100330 43.80 44.48 43.39 43.44 1205745
20100331 43.38 43.64 43.34 43.43 763690
20100401 43.72 44.06 43.60 43.94 338100
20100405 43.89 44.52 43.89 44.47 379046
20100406 44.21 44.66 44.07 44.52 453472
20100407 44.54 44.81 44.28 44.52 457753
20100408 44.46 44.59 44.15 44.56 452593
20100409 44.62 45.47 44.62 45.42 558195
20100412 45.49 46.48 45.38 45.54 870279
20100413 45.44 46.07 45.17 45.91 739101
20100414 46.09 46.40 45.79 46.37 657210
20100415 46.22 47.03 46.16 46.94 526031
20100416 46.77 46.83 45.98 46.00 937241
20100419 45.72 46.17 45.63 46.16 661272
20100420 46.28 46.57 46.02 46.10 622741
20100421 46.20 46.31 45.67 45.77 1749450
20100422 45.47 46.18 45.18 46.17 1125062
20100423 46.41 47.15 46.12 47.12 785205
20100426 47.11 47.16 46.81 46.82 473011
20100427 46.40 46.82 45.74 45.84 535362
20100428 46.01 46.21 45.50 45.86 477292
20100429 46.21 46.74 46.06 46.74 332612
20100430 46.81 46.83 45.60 45.63 629547
20100503 45.69 46.48 45.68 46.48 441506
20100504 46.02 46.02 44.88 45.12 528227
20100505 44.67 45.12 43.94 44.18 1138015
20100506 43.95 45.09 40.06 42.51 1646154
20100507 42.39 42.63 41.00 41.08 1071163
20100510 42.57 43.10 42.26 42.85 986748
20100511 42.32 43.03 42.23 42.43 1040647
20100512 42.52 43.35 42.36 43.29 1524964
20100513 43.23 43.62 42.84 42.86 724391
20100514 42.54 42.71 41.73 41.97 707706
20100517 42.11 42.57 41.26 42.07 1055356
20100518 42.40 42.98 41.34 41.36 583772
20100519 41.17 41.39 40.44 40.95 794975
20100520 39.99 40.37 39.41 39.41 930654
20100521 38.88 40.26 38.26 40.26 915066
20100524 40.06 40.37 39.65 39.65 531520
20100525 38.64 40.14 38.32 39.75 957000
20100526 39.88 40.16 39.17 39.42 1172813
20100527 40.16 41.16 39.86 41.16 565879
20100528 41.04 41.04 40.30 40.54 735478
20100601 40.17 40.87 39.84 39.84 849203
20100602 40.08 40.92 39.67 40.92 638658
20100603 40.81 41.09 40.41 40.79 545681
20100604 39.86 40.47 39.12 39.26 692776
20100607 39.34 39.90 39.14 39.16 1121659
20100608 39.19 40.05 38.96 40.02 986748
20100609 40.57 41.27 39.94 40.16 1147456
20100610 40.80 41.07 40.52 41.07 948108
20100611 40.78 41.67 40.75 41.66 1105303
20100614 42.06 42.06 41.26 41.32 1051734
20100615 41.61 42.43 41.50 42.42 859082
20100616 42.21 42.55 42.04 42.36 541070
20100617 42.33 42.47 41.78 42.37 683226
20100618 42.51 42.68 42.19 42.33 563684
20100621 43.07 43.12 41.92 42.18 570477
20100622 42.29 42.69 41.68 41.70 515886
20100623 41.75 41.91 41.27 41.57 592751
20100624 41.39 41.74 40.69 40.79 423846
20100625 40.83 40.87 40.23 40.60 768097
20100628 40.76 40.79 40.19 40.30 790371
20100629 39.69 39.85 39.23 39.48 840704
20100630 39.37 39.89 38.78 38.85 631838
20100701 38.91 39.17 38.09 38.74 816902
20100702 38.75 38.93 38.27 38.46 502129
20100706 39.04 39.26 38.27 38.50 760782
20100707 38.50 40.09 38.48 40.08 673000
20100708 40.37 40.68 40.09 40.67 558358
20100709 40.74 41.01 40.54 40.88 332897
20100712 40.68 40.83 40.24 40.43 431161
20100713 40.75 41.55 40.70 41.44 425047
20100714 41.22 41.22 40.75 41.22 618627
20100715 41.15 41.30 40.51 41.22 417513
20100716 41.15 41.15 39.98 40.09 409870
20100719 40.39 40.39 39.84 40.35 340758
20100720 39.80 41.22 39.76 41.22 444044
20100721 41.37 41.95 41.01 41.28 786768
20100722 41.73 42.62 41.58 42.33 492521
20100723 42.28 42.80 42.28 42.55 1096518
20100726 42.59 42.88 42.47 42.88 557485
20100727 43.05 43.25 41.77 41.93 1155367
20100728 41.83 42.45 41.81 42.16 852714
20100729 42.54 42.75 41.65 41.72 802271
20100730 41.12 41.74 41.12 41.56 687303
20100802 42.17 42.26 41.85 42.06 944536
20100803 41.83 42.13 41.54 41.82 1386833
20100804 41.82 42.25 41.61 42.03 902501
20100805 39.84 43.21 39.84 42.90 1389454
20100806 42.44 42.96 41.72 42.93 1108309
20100809 43.26 43.72 42.98 43.62 764604
20100810 43.13 43.66 42.76 43.36 704772
20100811 42.60 42.69 41.95 42.13 588493
20100812 41.50 42.12 41.50 41.97 735889
20100813 41.83 42.53 41.81 42.45 795939
20100816 42.02 42.32 41.84 42.03 532591
20100817 42.49 43.29 42.47 43.07 581396
20100818 43.02 43.17 42.50 42.96 432908
20100819 42.72 42.72 41.64 41.82 613168
20100820 41.49 41.99 41.49 41.98 432034
20100823 42.09 42.31 41.62 41.65 399716
20100824 41.13 41.30 40.83 40.91 442953
20100825 40.67 41.32 40.10 41.14 740038
20100826 41.44 41.88 41.17 41.35 533246
20100827 41.59 42.29 40.96 42.27 517633
20100830 42.29 42.48 41.79 41.79 528551
20100831 41.81 42.15 41.51 41.85 620701
20100901 42.39 43.46 42.23 43.40 742767
20100902 43.35 43.73 43.25 43.66 461077
20100903 44.16 44.21 43.63 43.71 725516
20100907 43.66 43.71 42.80 42.98 982968
20100908 42.95 43.29 42.95 43.10 1112022
20100909 43.54 43.54 42.63 42.96 639699
20100910 43.10 43.10 42.63 42.74 691233
20100913 43.14 43.40 42.83 42.87 493395
20100914 42.80 43.67 42.69 43.49 614587
20100915 43.25 43.88 43.03 43.83 513593
20100916 43.73 43.95 43.60 43.83 385195
20100917 43.93 44.55 43.75 44.32 663828
20100920 44.54 45.07 44.27 45.06 422892
20100921 45.05 45.06 44.51 44.79 430167
20100922 44.85 45.13 44.51 44.73 322245
20100923 44.42 44.66 44.02 44.14 254278
20100924 44.64 45.14 44.51 45.14 332234
20100927 45.13 45.32 44.89 44.97 431035
20100928 45.00 45.60 44.18 45.55 529837
20100929 45.32 45.50 44.84 44.86 792041
20100930 45.18 45.59 44.35 44.69 544385
20101001 45.37 45.37 44.74 44.94 528751
20101004 44.88 45.26 44.50 44.67 705182
20101005 45.12 45.87 45.12 45.64 634935
20101006 45.54 45.93 44.85 45.68 688028
20101007 45.93 45.93 45.32 45.58 447321
20101008 45.72 45.97 45.43 45.78 481956
20101011 45.89 45.91 45.48 45.65 394663
20101012 45.46 45.77 45.00 45.70 368388
20101013 46.21 46.23 45.74 46.12 329085
20101014 46.14 46.17 45.55 45.78 260684
20101015 46.14 46.22 45.35 45.87 552203
20101018 45.82 46.05 45.56 45.90 278490
20101019 45.29 45.67 44.85 45.08 419635
20101020 45.16 46.25 44.99 46.00 424412
20101021 46.27 46.35 45.42 45.92 472619
20101022 45.97 45.98 45.52 45.87 218232
20101025 46.23 46.60 45.96 46.09 503996
20101026 45.71 46.48 45.56 46.29 443521
20101027 45.90 46.00 45.14 45.90 443087
20101028 46.10 46.38 45.72 46.01 402155
20101029 45.87 46.33 45.70 46.20 322028
20101101 46.39 46.83 46.09 46.33 338422
20101102 46.92 47.03 46.44 46.66 581300
20101103 46.69 46.76 45.85 46.72 857402
20101104 47.46 49.16 47.46 49.13 1092680
20101105 49.28 49.41 48.75 49.03 758057
20101108 48.99 49.66 48.90 49.39 598563
20101109 49.47 49.58 48.44 48.70 572723
20101110 48.70 49.12 48.10 49.12 443304
20101111 48.72 49.22 48.55 49.14 406606
20101112 48.75 48.75 47.77 48.32 504865
20101115 48.37 48.41 47.73 47.73 507796
20101116 47.38 47.66 46.48 46.73 580215
20101117 46.80 47.06 46.42 46.65 359485
20101118 47.16 47.72 47.14 47.25 314536
20101119 47.29 47.65 47.07 47.51 500630
20101122 47.21 47.94 46.95 47.88 325719
20101123 47.35 47.60 47.13 47.46 584015
20101124 47.99 48.35 47.88 48.34 379029
20101126 48.08 48.93 47.96 48.78 508556
20101129 48.33 48.74 47.84 48.62 536460
20101130 48.28 48.74 47.99 48.37 580215
20101201 49.06 49.42 48.80 49.32 453075
20101202 49.38 50.00 49.32 49.98 495093
20101203 50.04 50.74 49.84 50.68 649593
20101206 50.63 50.63 50.10 50.39 442001
20101207 50.91 51.12 50.57 50.81 607249
20101208 50.81 50.96 50.36 50.68 418115
20101209 50.94 51.03 50.45 50.77 328868
20101210 51.01 51.48 50.83 51.37 459047
20101213 51.50 51.67 51.01 51.07 386954
20101214 51.23 51.46 51.07 51.27 300639
20101215 51.18 51.42 50.84 50.89 413989
20101216 51.05 51.13 50.60 50.89 708657
20101217 50.88 50.91 50.58 50.75 775538
20101220 51.05 51.28 50.60 51.11 413012
20101221 51.38 51.58 51.03 51.22 377943
20101222 51.33 51.39 51.08 51.36 342222
20101223 51.23 51.44 50.95 51.03 344394
20101227 51.01 51.31 50.78 51.20 126627
20101228 51.36 51.36 51.03 51.26 195451
20101229 51.41 51.50 51.19 51.35 297013
20101230 51.34 51.51 51.14 51.16 273243
20101231 51.11 51.57 50.98 51.45 266977
20110103 51.89 52.04 51.36 51.51 540004
20110104 51.87 52.25 50.88 51.56 779429
20110105 51.15 51.79 51.08 51.70 590676
20110106 51.81 52.10 51.61 51.65 567663
20110107 51.78 51.98 51.52 51.76 602885
20110110 51.58 51.84 51.41 51.68 436714
20110111 51.75 51.81 51.41 51.77 511588
20110112 51.33 51.92 51.22 51.78 1382638
20110113 51.87 52.45 51.68 51.81 421155
20110114 51.78 51.90 51.42 51.78 363784
20110118 51.72 52.09 51.72 52.03 394144
20110119 52.03 52.03 51.35 51.51 455729
20110120 51.45 51.68 51.31 51.51 651181
20110121 51.96 52.10 51.41 51.49 655827
20110124 51.39 52.30 51.39 52.14 433796
20110125 52.09 52.63 51.84 52.61 500135
20110126 52.56 53.42 52.56 53.14 477662
20110127 53.19 53.39 52.76 52.88 430123
20110128 53.03 53.14 51.90 51.94 313327
20110131 52.19 52.95 52.05 52.80 560100
20110201 53.22 54.27 53.08 54.24 667712
20110202 54.15 54.61 54.12 54.61 1145590
20110203 54.43 54.68 54.12 54.50 1127547
20110204 54.51 54.63 54.08 54.52 461564
20110207 54.71 55.07 54.53 54.94 421479
20110208 55.02 55.02 54.20 54.43 1201881
20110209 54.38 54.38 53.76 54.10 1074929
20110210 52.75 53.91 50.47 50.72 3499867
20110211 50.95 52.56 50.91 52.25 2137109
20110214 52.30 52.43 51.45 51.47 1234618
20110215 51.46 51.86 51.36 51.71 525526
20110216 51.89 52.64 51.87 52.58 737616
20110217 52.52 52.87 52.52 52.85 429367
20110218 52.82 53.28 52.65 53.08 582141
20110222 52.60 53.00 51.70 52.05 786452
20110223 52.08 52.26 51.18 51.76 1091244
20110224 51.74 52.06 50.91 51.77 1021447
20110225 51.84 52.74 51.65 52.69 668576
20110228 52.88 53.17 52.31 52.71 633137
20110301 52.82 52.90 51.94 52.10 766140
20110302 52.03 52.85 51.91 52.36 693102
20110303 52.72 53.41 52.72 53.38 457782
20110304 53.39 53.40 52.24 52.85 383232
20110307 53.10 53.41 52.81 53.08 1101292
20110308 53.08 53.74 52.50 53.61 725407
20110309 53.55 53.90 53.11 53.72 875588
20110310 52.92 53.74 52.62 53.19 995301
20110311 53.09 53.89 52.94 53.73 744855
20110314 53.42 54.12 53.26 53.67 928530
20110315 51.94 53.96 51.65 53.58 1125062
20110316 53.55 53.93 52.19 52.55 1485496
20110317 53.30 53.96 53.26 53.79 1347848
20110318 55.09 55.37 54.77 55.31 1432663
20110321 55.92 56.17 55.47 55.84 889056
20110322 55.90 56.08 55.52 55.86 654369
20110323 55.80 56.25 55.69 56.16 531971
20110324 56.52 56.62 55.85 56.53 569615
20110325 56.59 57.33 56.59 56.79 350524
20110328 56.77 57.15 56.38 56.41 461629
20110329 56.45 57.14 56.31 57.12 417209
20110330 57.34 57.96 57.09 57.79 522614
20110331 57.63 58.25 57.59 57.92 671256
20110401 58.53 58.99 58.17 58.34 848723
20110404 58.59 59.44 58.50 59.34 685776
20110405 59.23 60.07 58.88 59.71 850766
20110406 59.73 60.04 59.25 59.61 801613
20110407 59.60 60.00 59.13 59.43 504114
20110408 59.56 59.68 58.52 58.93 626728
20110411 59.07 59.62 58.54 58.64 693305
20110412 58.34 59.09 57.78 57.92 595429
20110413 58.35 58.48 57.27 57.69 552729
20110414 57.27 57.73 56.99 57.52 647163
20110415 57.70 58.04 57.41 57.77 568110
20110418 57.19 57.45 56.60 57.35 752460
20110419 57.42 58.04 57.35 57.94 740844
20110420 58.61 58.84 58.18 58.54 895079
20110421 58.76 59.06 58.59 59.04 505727
20110425 58.96 59.23 58.78 59.04 459801
20110426 59.04 59.65 59.04 59.17 645765
20110427 59.31 59.34 58.46 59.02 629201
20110428 58.97 59.25 58.74 58.97 490239
20110429 59.13 59.27 58.93 59.06 543157
20110502 59.39 59.48 58.67 58.86 397634
20110503 58.71 59.03 58.10 58.64 575854
20110504 58.55 58.70 58.07 58.07 735682
20110505 57.85 58.62 57.75 58.00 828502
20110506 58.77 59.06 58.00 58.33 524980
20110509 58.04 59.45 58.04 59.25 686098
20110510 59.70 61.63 59.64 60.66 2263942
20110511 60.65 60.77 59.86 60.31 1114170
20110512 60.20 60.20 59.18 59.35 1272815
20110513 59.20 59.38 58.36 58.49 1075665
20110516 58.23 59.08 57.98 58.16 906695
20110517 58.11 58.21 57.61 57.93 968647
20110518 58.01 59.27 57.80 59.23 615219
20110519 59.45 59.77 59.03 59.44 768271
20110520 59.44 59.61 58.64 58.88 600484
20110523 58.14 58.47 57.99 58.33 786771
20110524 58.51 58.78 58.02 58.37 664695
20110525 57.94 58.87 57.94 58.70 589621
20110526 58.45 58.89 58.27 58.78 607583
20110527 59.10 59.69 59.03 59.49 359344
20110531 60.14 60.21 59.23 59.56 952191
20110601 59.46 59.49 58.28 58.32 930358
20110602 58.30 58.76 57.74 57.77 1008551
20110603 57.11 57.37 56.89 56.93 896800
20110606 56.73 57.19 56.29 56.31 722022
20110607 56.71 57.61 56.56 57.14 757838
20110608 57.00 57.36 56.63 56.92 820113
20110609 57.02 57.85 56.99 57.64 741490
20110610 57.33 57.64 57.09 57.16 837429
20110613 57.23 57.68 57.10 57.33 511535
20110614 57.80 58.04 57.53 57.64 857004
20110615 57.25 57.58 56.85 57.00 1091906
20110616 57.00 57.11 56.14 56.79 518634
20110617 57.21 57.64 56.90 57.44 834956
20110620 57.39 57.80 57.34 57.73 887741
20110621 58.18 58.93 57.96 58.87 743817
20110622 58.60 59.23 58.50 58.55 571945
20110623 57.95 58.41 57.20 58.29 988830
20110624 58.30 58.61 57.94 58.16 681815
20110627 58.21 58.40 57.71 58.12 516582
20110628 58.26 58.65 58.16 58.65 370945
20110629 58.92 59.34 58.67 59.28 749065
20110630 59.49 60.05 59.20 59.99 625059
20110701 60.09 60.54 59.80 60.45 432091
20110705 60.27 60.46 59.89 60.05 711585
20110706 60.00 60.29 59.90 60.07 1022669
20110707 60.49 60.92 60.44 60.66 715333
20110708 60.03 60.76 60.03 60.65 678709
20110711 60.02 60.08 59.57 59.89 580190
20110712 59.66 59.90 59.30 59.40 857221
20110713 59.55 60.14 59.34 59.77 795968
20110714 59.81 60.08 59.07 59.25 673998
20110715 59.49 59.51 58.86 59.47 907980
20110718 59.23 59.25 58.43 58.59 703982
20110719 58.87 59.22 58.80 59.16 778942
20110720 59.21 59.28 58.34 58.40 645941
20110721 58.74 59.15 58.61 59.09 866538
20110722 59.23 59.29 58.88 58.98 582011
20110725 58.44 59.17 58.30 58.66 702482
20110726 58.56 58.62 58.04 58.11 561772
20110727 57.79 58.07 57.09 57.12 679673
20110728 57.19 58.19 57.19 57.31 931003
20110729 56.90 57.37 56.60 57.12 985510
20110801 57.61 58.05 56.78 57.93 1521474
20110802 57.40 57.90 56.42 56.48 1210604
20110803 56.57 56.69 55.51 56.54 1129219
20110804 54.88 54.91 52.08 52.87 3133757
20110805 53.57 54.24 51.87 53.84 2599720
20110808 52.51 52.70 49.26 49.32 2811322
20110809 50.28 52.99 49.87 52.25 3984660
20110810 51.36 51.48 49.64 49.75 2623065
20110811 50.04 51.78 49.59 51.16 2268504
20110812 51.43 52.76 51.25 52.66 1251832
20110815 53.01 53.08 52.08 53.07 904553
20110816 52.27 52.54 51.46 51.88 996540
20110817 52.33 52.69 51.48 51.63 799395
20110818 50.30 50.58 49.26 49.63 960024
20110819 48.93 50.43 48.76 49.31 951242
20110822 50.25 50.47 49.68 49.83 1110693
20110823 50.01 51.95 49.83 51.95 1082958
20110824 51.72 52.20 51.08 51.24 1494595
20110825 51.51 51.77 50.46 50.90 1022990
20110826 50.66 52.48 49.96 52.33 997611
20110829 52.79 53.71 52.75 53.61 464538
20110830 53.25 54.34 53.25 53.79 893845
20110831 54.13 54.64 53.70 54.18 755918
20110901 54.10 54.41 53.51 53.61 704624
20110902 52.43 52.88 52.20 52.38 1091204
20110906 50.63 52.60 50.24 52.33 1019456
20110907 53.18 53.51 52.81 53.48 856365
20110908 53.32 53.97 53.19 53.51 1017850
20110909 52.80 53.28 52.11 52.35 1863506
20110912 51.53 52.30 51.11 52.19 661040
20110913 52.21 52.95 51.98 52.80 494736
20110914 52.96 54.33 52.30 53.74 723364
20110915 54.12 55.07 53.84 54.92 733216
20110916 55.21 56.45 54.99 56.21 1386546
20110919 55.42 56.29 54.59 56.05 937501
20110920 56.25 56.85 55.67 55.89 654440
20110921 56.10 56.16 54.48 54.56 990875
20110922 52.85 53.21 52.12 52.76 1648723
20110923 52.57 53.07 52.17 52.84 1317082
20110926 53.41 53.72 52.51 53.70 1096450
20110927 55.09 56.55 54.71 55.43 1016017
20110928 55.51 55.60 53.35 53.35 883914
20110929 54.14 54.57 53.06 54.07 1038815
20110930 53.25 53.89 52.76 52.77 837039
20111003 52.29 53.50 52.16 52.35 1293858
20111004 51.58 54.12 51.43 54.10 1384945
20111005 54.14 55.02 53.74 54.71 804440
20111006 54.64 55.40 54.10 55.29 473971
20111007 55.75 55.75 54.45 54.89 725498
20111010 55.79 56.55 55.73 56.55 626208
20111011 55.90 56.58 55.86 56.31 442010
20111012 56.65 57.28 56.13 56.83 618218
20111013 56.39 56.49 55.48 55.86 877203
20111014 56.70 57.74 56.37 57.49 620668
20111017 57.29 57.49 56.02 56.23 448296
20111018 56.33 57.47 55.29 56.85 791443
20111019 56.74 57.18 55.80 56.08 580824
20111020 56.12 56.34 55.21 56.00 731038
20111021 56.28 57.48 56.12 57.48 897338
20111024 57.10 57.14 56.12 57.13 1166443
20111025 56.73 57.30 55.69 55.74 1173581
20111026 56.40 57.29 55.63 56.84 1120633
20111027 58.58 59.87 58.19 59.15 933879
20111028 59.20 59.60 58.67 59.07 634411
20111031 58.31 58.56 56.85 56.85 1153872
20111101 55.02 56.35 54.80 55.42 1040093
20111102 56.33 56.89 55.55 56.40 449361
20111103 57.09 58.05 56.61 57.83 899149
20111104 57.52 57.79 56.68 57.32 806144
20111107 57.12 57.71 56.72 57.55 1571379
20111108 53.97 55.42 51.17 51.65 5393826
20111109 50.07 51.15 49.99 50.52 2470528
20111110 50.93 51.24 50.02 50.35 1901742
20111111 50.87 51.52 50.77 51.11 1229405
20111114 50.97 51.36 50.58 50.85 805398
20111115 50.60 50.99 50.28 50.48 939312
20111116 49.96 50.73 49.94 50.04 1006109
20111117 49.86 49.98 48.97 49.20 2120457
20111118 49.44 49.61 48.87 49.31 1173368
20111121 49.40 49.88 49.05 49.43 1595989
20111122 49.35 50.00 49.06 49.17 833310
20111123 48.65 49.04 48.29 48.54 995029
20111125 48.46 48.90 48.33 48.45 234801
20111128 49.87 50.24 49.46 49.98 1090164
20111129 49.97 50.26 49.07 49.39 1157601
20111130 50.80 50.98 50.37 50.93 972018
20111201 50.73 51.27 50.30 50.50 775249
20111202 51.00 51.22 50.18 50.37 602877
20111205 51.13 51.22 50.39 50.80 731996
20111206 50.86 51.11 50.46 50.71 754369
20111207 50.65 51.44 50.42 51.12 727522
20111208 50.81 50.88 49.90 50.09 628552
20111209 50.21 51.15 49.98 50.88 566442
20111212 50.34 50.35 49.19 49.60 669354
20111213 49.93 50.27 48.87 49.14 682778
20111214 48.99 49.32 48.70 48.90 574326
20111215 49.36 49.36 48.53 48.97 721982
20111216 49.41 49.66 48.34 48.71 1674291
20111219 48.88 49.33 48.06 48.16 642614
20111220 49.04 49.23 48.85 49.05 871769
20111221 49.10 49.35 48.78 48.97 590519
20111222 49.03 49.20 48.84 48.98 581996
20111223 49.14 50.17 49.05 50.17 701490
20111227 50.10 50.58 49.97 50.37 277673
20111228 50.45 50.56 49.11 49.17 395118
20111229 49.17 49.82 49.17 49.75 345344
20111230 49.65 49.96 49.44 49.50 265495
20120103 50.41 50.51 49.88 49.93 445527
20120104 49.77 50.07 49.57 50.00 314103
20120105 49.55 50.12 49.15 49.95 428900
20120106 49.93 50.34 49.63 50.11 382621
20120109 50.06 50.32 49.95 50.25 464695
20120110 50.69 51.23 50.69 51.05 463000
20120111 50.80 51.22 50.54 51.20 555558
20120112 51.21 52.02 50.92 52.01 502290
20120113 51.18 51.63 51.01 51.53 437796
20120117 52.23 52.59 51.67 52.01 725636
20120118 52.02 52.70 51.82 52.60 742474
20120119 52.64 52.96 52.24 52.90 1193507
20120120 52.93 53.23 52.84 53.02 686452
20120123 53.02 53.40 52.93 53.31 543485
20120124 53.12 53.44 52.82 53.30 374573
20120125 53.16 53.71 53.01 53.63 392152
20120126 53.82 53.92 53.43 53.60 455375
20120127 53.46 53.96 53.45 53.77 532578
20120130 53.36 53.46 52.88 53.27 766302
20120131 53.46 53.59 52.61 52.70 889253
20120201 53.19 53.51 52.95 53.14 573985
20120202 53.16 53.44 52.91 52.92 612533
20120203 54.13 54.13 53.14 53.25 687935
20120206 53.07 53.36 52.84 53.15 489899
20120207 52.92 53.00 52.42 52.50 1217017
20120208 52.70 53.34 52.48 53.12 950782
20120209 55.08 55.53 53.27 54.03 1298879
20120210 54.06 54.06 52.41 52.90 879404
20120213 53.29 53.47 53.05 53.16 526435
20120214 52.94 53.30 52.87 53.26 760901
20120215 53.33 53.60 52.79 52.86 630642
20120216 52.79 53.44 52.61 53.17 524105
20120217 53.35 53.55 53.20 53.50 712610
20120221 53.57 54.31 53.49 54.15 878027
20120222 54.23 54.41 53.85 54.22 485557
20120223 54.31 54.45 53.77 54.28 400519
20120224 54.35 54.66 54.14 54.42 493076
20120227 54.08 54.58 53.97 54.41 345768
20120228 54.52 54.83 54.15 54.39 568266
20120229 54.45 54.48 53.62 53.85 753805
20120301 54.16 54.16 53.33 53.33 643138
20120302 53.29 54.10 53.22 53.71 534696
20120305 53.68 53.68 52.95 53.35 540097
20120306 52.93 53.22 52.26 52.35 663471
20120307 52.29 52.80 52.23 52.67 356358
20120308 53.01 53.25 52.70 53.06 589129
20120309 53.21 53.38 52.94 53.07 751370
20120312 53.07 53.34 52.82 52.92 437160
20120313 52.99 53.39 52.76 53.29 613804
20120314 53.23 53.70 53.18 53.42 369701
20120315 53.48 54.03 53.30 54.03 497842
20120316 54.12 54.22 53.82 54.05 512668
20120319 53.78 54.38 53.78 54.24 302712
20120320 53.86 54.21 53.75 54.07 481980
20120321 54.06 54.36 53.96 54.21 539699
20120322 53.85 53.93 53.45 53.78 643658
20120323 53.77 54.36 53.64 54.21 373071
20120326 54.59 54.98 54.53 54.97 520740
20120327 54.97 55.70 54.94 55.65 584990
20120328 55.59 55.79 55.18 55.51 802492
20120329 55.02 55.31 54.78 55.19 659773
20120330 55.43 55.91 55.15 55.64 781110
20120402 55.55 56.68 55.37 56.59 654928
20120403 56.59 56.59 55.78 56.27 698428
20120404 55.66 55.97 55.46 55.69 507890
20120405 55.52 55.85 55.30 55.63 809760
20120409 54.98 55.19 54.71 55.06 634284
20120410 54.94 55.09 53.90 53.92 791959
20120411 54.53 55.03 54.34 54.60 1677765
20120412 54.74 55.99 54.50 55.57 730343
20120413 55.40 55.51 55.01 55.08 504730
20120416 55.41 55.55 54.70 55.37 484718
20120417 55.69 56.20 55.59 55.94 400035
20120418 55.77 56.31 55.65 56.15 467760
20120419 56.16 56.37 55.83 56.23 837040
20120420 56.36 56.81 56.26 56.43 486930
20120423 55.92 56.06 55.58 56.01 645132
20120424 56.13 56.47 56.02 56.14 453436
20120425 56.67 56.74 56.37 56.54 561818
20120426 56.37 57.28 56.24 57.09 366225
20120427 57.29 57.72 57.08 57.48 522426
20120430 57.34 57.54 56.97 57.16 653453
20120501 56.97 57.83 56.86 57.34 470288
20120502 57.08 57.53 56.96 57.31 560238
20120503 57.16 57.59 56.86 56.95 655454
20120504 56.45 56.61 55.64 55.90 913191
20120507 55.71 56.64 55.71 56.47 762573
20120508 54.60 55.80 54.60 55.70 1061809
20120509 55.11 55.92 54.80 55.46 924883
20120510 55.88 55.88 55.27 55.37 809338
20120511 55.13 55.56 55.02 55.05 672202
20120514 54.55 54.97 54.42 54.68 552865
20120515 54.72 54.85 54.27 54.50 691161
20120516 54.63 54.87 53.86 54.20 1008618
20120517 54.15 54.30 52.76 52.77 664091
20120518 53.17 53.23 52.39 52.60 901711
20120521 52.69 54.35 52.62 54.31 647976
20120522 54.32 54.56 53.97 54.20 529483
20120523 53.80 54.16 52.95 54.05 952163
20120524 54.03 54.56 53.77 54.44 522320
20120525 54.38 54.65 54.00 54.15 267427
20120529 54.68 55.23 54.48 54.86 290705
20120530 54.30 54.47 53.70 53.71 589730
20120531 53.69 53.77 53.07 53.53 745088
20120601 52.83 52.84 51.41 51.60 1193258
20120604 51.71 51.78 51.01 51.56 629439
20120605 51.30 51.89 51.16 51.75 376336
20120606 52.18 53.00 52.18 53.00 387290
20120607 54.91 54.91 53.17 53.24 564135
20120608 53.04 53.63 52.72 53.63 275853
20120611 54.08 54.21 53.02 53.05 530536
20120612 53.28 53.56 53.02 53.56 510629
20120613 53.38 53.39 52.36 52.54 495251
20120614 52.65 53.10 52.41 52.96 518423
20120615 53.27 53.77 53.17 53.59 539383
20120618 53.56 53.90 53.23 53.79 496936
20120619 53.79 54.90 53.79 54.70 424471
20120620 54.63 54.63 53.86 54.11 577196
20120621 54.21 54.28 52.88 52.96 594786
20120622 53.17 53.31 52.46 53.13 472702
20120625 52.50 52.51 51.78 51.93 451859
20120626 52.08 52.26 51.50 51.85 449659
20120627 52.01 52.14 51.62 51.84 354553
20120628 51.48 52.19 51.34 52.09 407762
20120629 52.71 53.04 52.26 52.32 1059574
20120702 52.10 52.54 51.76 51.88 759592
20120703 51.89 52.48 51.71 52.46 415199
20120705 52.31 52.83 52.18 52.51 542565
20120706 52.04 52.19 51.40 51.61 521408
20120709 51.69 51.96 51.26 51.93 892719
20120710 52.20 52.77 51.19 51.46 384404
20120711 51.40 51.78 51.21 51.57 382624
20120712 51.12 51.65 51.05 51.39 450078
20120713 51.61 52.67 51.56 52.11 434262
20120716 52.26 52.26 51.44 51.72 312237
20120717 51.98 52.33 51.63 52.31 264998
20120718 52.07 52.40 51.93 52.39 232319
20120719 52.45 53.21 52.42 52.90 310980
20120720 52.59 52.79 52.37 52.58 431748
20120723 51.71 51.80 51.31 51.51 263532
20120724 51.46 51.58 50.63 50.92 294640
20120725 51.19 51.61 50.91 51.42 470712
20120726 52.23 52.48 51.32 51.63 430805
20120727 52.03 53.03 51.90 52.92 346697
20120730 52.91 53.45 52.79 53.34 466837
20120731 53.19 53.49 52.94 53.22 509467
20120801 53.44 53.61 52.82 53.03 487785
20120802 51.95 53.11 51.36 52.59 480977
20120803 53.23 53.25 52.35 52.97 1048052
20120806 53.13 53.68 53.07 53.30 672132
20120807 53.62 53.97 53.07 53.96 788605
20120808 54.47 60.37 54.47 59.20 2020061
20120809 58.76 59.24 57.93 58.30 984264
20120810 57.98 58.72 57.67 58.65 748070
20120813 58.37 58.85 58.15 58.56 292964
20120814 58.89 58.89 58.20 58.34 321664
20120815 58.15 58.75 57.95 58.65 483386
20120816 58.59 59.63 58.59 59.44 601745
20120817 59.56 59.66 58.94 59.10 443898
20120820 59.09 59.39 58.82 59.30 353924
20120821 59.33 59.58 58.78 58.86 377701
20120822 58.73 58.99 58.40 58.78 557125
20120823 58.64 58.95 58.18 58.23 555868
20120824 58.29 58.45 58.05 58.28 412685
20120827 58.48 58.69 58.11 58.17 240698
20120828 58.05 58.32 57.97 58.08 264998
20120829 58.13 58.25 57.97 58.05 285528
20120830 57.77 58.09 57.46 57.55 288775
20120831 58.00 58.26 57.63 57.78 346069
20120904 57.81 57.87 57.00 57.30 511981
20120905 57.38 57.67 56.98 57.41 838567
20120906 57.88 58.72 57.76 58.35 440651
20120907 58.52 58.77 58.35 58.52 424416
20120910 58.46 58.89 57.87 58.36 236927
20120911 58.41 58.54 58.04 58.21 323130
20120912 58.30 58.39 57.54 57.61 400430
20120913 57.54 58.59 57.29 58.10 385033
20120914 58.26 58.92 57.28 57.52 523188
20120917 57.67 57.74 57.26 57.70 403899
20120918 57.70 57.93 57.43 57.76 321411
20120919 58.06 58.25 57.66 58.07 553877
20120920 57.74 58.21 57.72 58.18 396400
20120921 58.53 58.69 58.04 58.06 616159
20120924 57.77 57.99 57.51 57.74 262357
20120925 57.91 58.00 57.41 57.47 372966
20120926 57.47 57.55 56.97 57.20 340575
20120927 57.40 57.70 56.97 57.61 270377
20120928 57.33 57.45 56.89 57.21 271210
20121001 57.40 58.64 57.40 58.15 515549
20121002 58.22 58.54 57.71 58.02 312454
20121003 58.09 58.23 57.64 57.93 205386
20121004 58.23 58.32 57.83 58.18 153727
20121005 58.50 59.14 58.24 58.52 275064
20121008 58.40 58.49 57.85 58.33 179036
20121009 58.37 58.63 57.98 58.10 228925
20121010 58.11 58.34 57.75 58.04 344324
20121011 58.41 58.50 58.08 58.32 202054
20121012 58.48 58.80 58.07 58.13 276938
20121015 58.26 58.74 58.04 58.66 145604
20121016 59.03 59.93 58.79 59.75 244860
20121017 60.05 60.59 59.75 60.39 241319
20121018 60.23 60.45 59.86 60.26 259962
20121019 60.03 60.03 59.14 59.23 366925
20121022 60.87 62.40 60.43 61.73 792175
20121023 60.98 61.32 60.39 61.08 522319
20121024 61.45 61.79 60.67 60.77 385047
20121025 60.98 61.53 60.98 61.33 270377
20121026 61.42 61.62 61.13 61.39 258816
20121031 61.53 62.08 60.99 62.04 467327
20121101 62.04 62.91 61.55 62.67 379631
20121102 63.10 63.32 61.89 61.90 344741
20121105 61.38 62.72 60.82 62.72 550752
20121106 62.51 63.58 60.51 61.77 865081
20121107 61.36 61.36 59.61 60.82 733850
20121108 61.10 61.10 59.99 60.05 480450
20121109 60.05 60.85 59.94 60.10 306830
20121112 60.24 60.61 60.09 60.12 226321
20121113 60.14 60.60 59.60 59.68 307455
20121114 59.72 60.29 59.05 59.17 542941
20121115 59.23 59.81 59.04 59.30 362759
20121116 59.27 59.89 58.36 59.12 464619
20121119 59.79 60.77 59.00 60.75 340471
20121120 60.47 61.07 60.21 60.81 241319
20121121 60.82 61.38 60.75 61.17 245172
20121123 61.48 61.83 60.87 61.77 124148
20121126 61.22 62.16 61.09 61.64 325889
20121127 61.65 62.10 61.24 61.61 285166
20121128 61.35 62.04 60.77 62.00 363176
20121129 62.31 62.50 61.78 62.36 368175
20121130 62.20 62.51 61.99 62.44 511175
20121203 62.94 63.09 61.74 61.95 311204
20121204 61.91 62.30 61.70 62.05 276938
20121205 62.02 62.26 61.49 61.86 248713
20121206 61.88 62.13 61.63 62.11 168725
20121207 62.41 62.41 61.84 62.16 231737
20121210 62.04 62.99 61.95 62.77 482116
20121211 63.04 63.23 62.43 62.57 433686
20121212 63.10 63.57 62.64 62.85 587413
20121213 62.77 63.00 62.62 62.82 336721
20121214 62.87 63.28 62.81 63.07 309329
20121217 63.17 63.75 63.04 63.73 261940
20121218 63.72 64.51 63.46 64.39 384631
20121219 64.52 64.90 64.46 64.49 396670
20121220 64.49 65.06 64.15 65.05 340195
20121221 64.66 65.00 64.43 64.61 1096748
20121224 64.20 65.12 63.75 64.95 139062
20121226 65.18 65.42 64.65 64.99 320610
20121227 64.95 65.08 63.83 64.72 300197
20121228 64.29 64.76 63.61 63.65 336776
20121231 63.61 64.28 63.44 64.21 493143
20130102 65.21 66.17 65.14 65.96 322061
20130103 66.10 66.36 65.47 65.72 280508
20130104 65.82 66.07 65.60 65.84 371282
20130107 65.51 65.88 65.45 65.76 315636
20130108 65.59 65.83 65.36 65.81 472211
20130109 66.02 66.62 66.02 66.24 364547
20130110 66.62 66.72 65.87 66.64 298228
20130111 66.93 66.93 66.15 66.23 322165
20130114 66.14 66.66 65.85 66.63 208801
20130115 66.25 67.14 66.22 67.01 297191
20130116 66.50 67.11 66.50 67.03 259162
20130117 67.38 67.81 67.24 67.63 246934
20130118 67.44 68.11 67.18 68.09 356671
20130122 68.23 68.40 67.40 68.33 349625
20130123 68.18 68.34 67.71 67.83 340195
20130124 68.22 68.72 67.80 68.30 449414
20130125 68.57 68.87 68.40 68.64 288280
20130128 68.79 68.79 67.85 68.04 323512
20130129 68.06 68.70 68.04 68.68 325481
20130130 68.68 68.92 68.25 68.36 388276
20130131 68.29 68.71 67.94 67.97 1059237
20130201 68.29 68.89 67.86 68.83 413146
20130204 68.54 68.73 68.07 68.26 329418
20130205 68.91 69.44 68.19 68.68 513971
20130206 68.31 68.94 68.31 68.70 426720
20130207 67.29 70.32 66.83 70.12 971675
20130208 70.64 71.32 69.90 71.03 646298
20130211 71.07 71.45 70.29 70.77 299886
20130212 70.94 71.21 70.64 70.87 249628
20130213 71.32 71.84 71.01 71.58 302580
20130214 71.28 71.40 70.75 71.22 332734
20130215 71.20 71.65 70.97 71.30 341231
20130219 71.25 71.57 70.92 71.27 357915
20130220 71.11 71.11 69.90 69.91 463403
20130221 69.94 70.01 68.93 69.40 407861
20130222 69.58 69.97 69.13 69.93 272944
20130225 70.31 70.31 68.26 68.26 336050
20130226 68.59 69.24 68.41 69.13 289731
20130227 69.14 70.48 69.14 70.25 320403
20130228 70.34 70.78 70.01 70.43 321647
20130301 70.21 70.81 69.52 70.74 456875
20130304 70.77 70.98 70.16 70.78 343407
20130305 71.06 71.38 70.63 70.85 370142
20130306 71.02 71.40 71.00 71.21 242686
20130307 71.21 71.40 70.82 71.09 189423
20130308 71.28 71.58 71.06 71.40 304341
20130311 71.22 72.56 71.22 72.48 416565
20130312 72.47 72.47 71.91 72.17 306518
20130313 72.22 72.90 71.90 72.77 316051
20130314 72.85 73.21 72.52 73.20 319989
20130315 72.84 73.62 72.71 73.48 541431
20130318 72.84 73.20 72.62 73.00 243411
20130319 73.17 73.47 72.37 73.14 410361
20130320 73.53 74.53 73.33 74.51 307306
20130321 74.58 75.03 73.25 73.52 414693
20130322 73.94 74.03 72.74 73.13 430476
20130325 73.16 73.77 72.62 72.97 351458
20130326 73.28 73.62 72.79 73.42 198372
20130327 73.03 73.13 72.51 73.09 231073
20130328 73.14 74.34 72.97 74.32 483293
20130401 74.01 74.34 73.02 73.17 247784
20130402 73.20 73.60 72.71 73.00 266765
20130403 72.89 73.20 71.64 71.89 308441
20130404 72.07 72.48 71.71 72.33 350942
20130405 71.53 71.80 71.17 71.51 320510
20130408 71.45 71.71 70.85 71.69 260885
20130409 71.81 71.93 71.01 71.63 302355
20130410 71.87 73.05 71.58 72.99 345681
20130411 72.99 73.96 72.67 73.73 280692
20130412 73.42 73.95 72.71 73.17 262020
20130415 72.77 72.77 71.26 71.27 349394
20130416 71.73 72.89 71.61 72.85 295134
20130417 72.37 72.38 71.48 72.17 239016
20130418 72.29 72.49 71.32 71.59 161338
20130419 71.98 72.89 71.69 72.76 409742
20130422 72.88 73.98 71.85 73.77 302664
20130423 74.04 74.84 73.89 74.73 329795
20130424 74.90 74.93 74.34 74.48 283477
20130425 74.86 74.95 74.22 74.51 236953
20130426 74.53 74.53 73.48 73.57 224574
20130429 73.79 74.42 73.56 74.15 222717
20130430 74.11 74.90 73.62 74.83 442030
20130501 74.64 74.64 73.86 73.88 248506
20130502 74.20 74.55 73.71 74.46 215909
20130503 74.97 75.64 74.89 75.55 207347
20130506 75.38 75.91 75.18 75.80 257584
20130507 75.12 77.23 72.59 77.03 284818
20130508 77.02 77.29 76.17 77.28 356100
20130509 77.08 77.33 76.94 77.20 283889
20130510 77.26 77.76 77.07 77.72 272130
20130513 77.81 77.90 77.36 77.62 220551
20130514 77.67 79.17 77.67 78.95 410361
20130515 78.61 79.47 78.30 79.36 480611
20130516 79.16 79.33 78.64 78.70 216321
20130517 78.78 79.95 78.78 79.90 207140
20130520 79.94 80.17 79.54 79.62 206418
20130521 79.51 80.27 79.33 79.80 193420
20130522 79.74 80.13 78.65 78.95 409226
20130523 78.19 79.67 77.93 79.23 269860
20130524 78.87 79.73 78.50 79.47 307513
20130528 80.20 80.22 79.51 79.85 372089
20130529 79.35 79.47 78.63 79.11 210235
20130530 79.30 79.44 78.62 78.94 242214
20130531 78.52 78.86 77.82 77.83 358060
20130603 78.12 78.41 77.53 77.83 827323
20130604 77.83 78.24 77.16 77.76 425525
20130605 77.43 77.82 75.92 75.99 394784
20130606 76.04 76.33 75.52 76.24 356203
20130607 76.56 77.51 76.43 77.24 318447
20130610 77.43 77.46 76.87 77.30 205902
20130611 76.85 77.54 76.41 76.51 360432
20130612 77.12 77.22 75.69 75.83 266868
20130613 75.82 76.75 75.24 76.66 291626
20130614 76.04 76.80 75.98 76.07 189500
20130617 76.67 77.32 76.28 77.08 461630
20130618 77.43 77.73 77.27 77.50 232517
20130619 77.60 77.62 76.52 76.52 381992
20130620 75.70 75.80 73.96 74.13 374565
20130621 74.80 74.94 73.95 74.26 545703
20130624 73.19 73.38 70.78 72.64 550448
20130625 73.76 73.81 72.73 73.55 273154
20130626 74.13 74.38 73.32 73.78 253540
20130627 74.49 74.53 73.86 73.91 364650
20130628 73.81 74.29 73.19 73.19 493936
20130701 74.18 76.14 73.87 75.87 466929
20130702 75.70 75.97 75.01 75.68 398846
20130703 75.54 75.87 75.19 75.29 243477
20130705 75.73 76.88 75.73 76.80 264117
20130708 77.21 77.42 76.75 77.11 299853
20130709 77.63 77.81 77.17 77.50 317208
20130710 77.56 78.03 77.27 77.90 410963
20130711 78.89 79.32 78.07 78.29 285887
20130712 78.15 78.38 77.76 78.06 338362
20130715 78.05 78.30 77.70 77.86 203017
20130716 78.04 78.04 77.08 77.49 265658
20130717 77.90 78.15 77.11 77.22 227457
20130718 77.23 77.77 77.11 77.44 255594
20130719 77.42 77.82 76.93 77.81 305398
20130722 77.91 78.19 77.67 77.87 157628
20130723 78.03 78.09 76.64 76.90 390425
20130724 77.07 77.13 76.45 76.69 345961
20130725 76.58 78.16 76.58 77.61 387242
20130726 77.14 77.41 76.68 77.26 221706
20130729 77.08 78.01 77.07 77.84 271819
20130730 77.79 78.39 77.57 78.19 401208
20130731 78.54 79.29 78.14 78.57 320904
20130801 78.86 80.72 78.86 79.77 342777
20130802 79.60 79.98 79.11 79.54 341545
20130805 79.35 80.63 79.20 80.60 336924
20130806 82.76 82.76 80.13 81.05 396895
20130807 81.02 81.48 80.81 81.04 383853
20130808 81.52 82.32 81.49 81.92 389193
20130809 81.98 82.37 81.10 81.37 274592
20130812 81.11 81.63 80.93 81.39 307863
20130813 81.45 81.57 80.85 81.41 319775
20130814 81.33 81.73 80.66 80.87 279213
20130815 80.06 80.20 79.26 80.11 285374
20130816 79.85 80.37 79.51 80.05 313100
20130819 79.81 80.55 79.15 79.26 161633
20130820 79.26 80.27 79.20 79.95 242244
20130821 79.81 80.13 78.92 79.02 183917
20130822 79.12 79.80 79.01 79.60 168000
20130823 79.68 80.15 78.88 79.39 245736
20130826 79.48 80.14 79.32 79.42 146435
20130827 78.79 79.17 77.78 77.81 140068
20130828 77.90 77.98 77.44 77.53 204249
20130829 77.53 77.89 77.22 77.39 265452
20130830 77.57 77.86 76.72 76.94 307966
20130903 77.92 78.90 76.86 77.31 257134
20130904 77.24 78.34 77.21 78.24 181247
20130905 78.16 78.77 77.41 77.71 349144
20130906 77.90 78.31 76.69 76.75 266787
20130909 77.14 78.16 76.93 77.65 221296
20130910 78.00 78.80 77.94 78.18 258367
20130911 78.17 78.68 77.71 78.65 293178
20130912 78.75 79.66 78.52 78.75 408499
20130913 78.57 80.09 78.57 79.84 294103
20130916 81.19 81.21 80.38 80.74 207535
20130917 80.74 80.76 80.21 80.49 190900
20130918 80.62 82.00 80.14 81.99 298107
20130919 82.08 82.65 81.39 81.71 219037
20130920 81.50 81.91 80.92 80.95 299956
20130923 81.04 81.13 80.35 80.35 158655
20130924 80.59 81.78 80.13 80.86 264095
20130925 80.88 81.26 79.92 80.31 261438
20130926 80.79 81.27 79.74 80.18 300378
20130927 79.98 80.36 79.79 79.84 262971
20130930 79.43 80.59 79.38 80.53 254181
20131001 80.54 81.37 80.20 80.84 282594
20131002 80.41 80.63 79.79 80.35 250911
20131003 80.00 80.30 79.15 80.01 404115
20131004 80.32 81.53 80.00 81.18 260007
20131007 80.54 80.94 79.62 79.65 285660
20131008 79.49 79.67 78.17 78.25 271352
20131009 78.59 79.03 77.87 78.43 186625
20131010 79.47 79.81 78.73 79.40 232310
20131011 79.40 79.91 79.03 79.33 281368
20131014 79.01 79.78 78.72 79.57 175995
20131015 79.53 80.13 78.31 78.49 295063
20131016 79.14 79.86 78.86 79.36 241406
20131017 79.18 81.18 79.11 81.03 295574
20131018 81.42 81.51 80.40 80.56 287909
20131021 80.45 80.92 80.28 80.44 175791
20131022 80.72 81.11 80.64 80.75 366708
20131023 80.51 80.87 80.35 80.52 177324
20131024 80.85 81.42 80.39 80.73 171294
20131025 80.96 80.96 79.81 80.06 339624
20131028 80.23 81.04 79.95 80.94 292406
20131029 81.01 81.83 80.97 81.70 321023
20131030 81.65 82.27 81.08 81.24 226689
20131031 81.06 81.52 80.44 80.87 425680
20131101 81.31 81.39 80.41 81.08 371512
20131104 81.14 81.84 81.00 81.72 364255
20131105 81.10 83.22 80.30 82.40 596463
20131106 82.86 84.85 82.48 84.83 554355
20131107 84.58 85.17 83.19 83.29 373147
20131108 83.41 85.10 83.14 85.07 426497
20131111 84.88 85.52 84.74 85.36 253977
20131112 85.20 85.79 85.07 85.62 328382
20131113 85.43 86.92 85.42 86.90 356999
20131114 87.22 88.09 86.89 87.95 560896
20131115 87.97 88.35 86.67 86.67 1344801
20131118 86.99 87.22 86.36 86.65 379586
20131119 86.67 87.15 86.32 86.69 269614
20131120 86.72 87.13 86.15 86.31 293939
20131121 86.68 86.98 86.16 86.43 263482
20131122 86.65 86.89 85.97 86.51 292406
20131125 86.89 87.06 85.84 86.15 267468
20131126 87.06 87.06 86.16 86.35 334718
20131127 86.34 86.79 86.10 86.51 224644
20131129 86.90 87.06 86.36 86.44 206963
20131202 86.63 88.15 85.88 85.98 293121
20131203 85.55 85.88 83.61 84.73 587571
20131204 84.26 84.62 82.76 83.41 388682
20131205 82.87 83.89 82.63 82.92 495281
20131206 83.90 84.47 83.52 84.45 327973
20131209 84.60 85.00 84.14 84.43 261234
20131210 84.36 84.57 83.62 84.11 281981
20131211 84.16 84.62 83.09 83.24 461145
20131212 83.12 83.57 82.50 83.11 430075
20131213 83.20 83.74 82.74 82.87 342690
20131216 82.91 83.17 81.89 82.37 629781
20131217 82.33 82.81 81.71 82.24 485469
20131218 82.25 83.71 81.26 83.70 616290
20131219 83.35 83.74 82.95 83.26 721561
20131220 83.50 84.10 83.02 83.79 2040095
20131223 84.45 84.72 83.83 83.90 276360
20131224 84.16 84.88 83.67 84.60 95940
20131226 84.70 84.92 84.23 84.65 240003
20131227 84.92 84.94 84.36 84.47 183436
20131230 84.55 84.95 84.43 84.52 374400
20131231 84.43 84.81 84.21 84.51 297994
20140102 84.51 85.02 84.01 84.19 352628
20140103 84.32 84.70 84.08 84.45 396986
20140106 84.74 85.02 83.87 83.91 456911
20140107 84.05 84.52 83.67 83.99 431273
20140108 83.96 84.22 83.22 83.42 498013
20140109 83.82 83.86 83.12 83.62 439615
20140110 83.81 84.57 83.71 84.24 320275
20140113 84.09 84.41 83.16 83.34 299113
20140114 83.56 84.53 83.11 84.39 273678
20140115 84.37 84.85 84.30 84.81 302979
20140116 84.72 85.70 84.04 85.38 349983
20140117 85.60 85.88 84.86 85.53 415503
20140121 85.96 86.51 85.26 85.93 373383
20140122 85.96 86.27 85.56 85.82 404820
20140123 85.08 85.73 84.42 84.87 312136
20140124 84.43 84.67 83.55 83.55 525483
20140127 83.43 83.96 83.07 83.61 732624
20140128 84.22 85.96 84.22 85.71 521413
20140129 85.06 85.29 84.06 84.37 560888
20140130 84.81 86.30 84.73 85.81 449891
20140131 84.67 85.62 84.33 85.20 451417
20140203 84.95 85.65 82.54 82.60 409297
20140204 82.89 83.08 82.16 82.41 456606
20140205 82.07 83.55 81.49 83.20 381624
20140206 83.28 84.60 83.14 84.46 322513
20140207 84.91 85.55 84.76 85.42 263505
20140210 85.33 86.29 85.05 86.27 306744
20140211 86.53 87.29 86.21 87.06 299520
20140212 87.07 87.39 86.12 86.60 592834
20140213 87.13 89.12 86.07 89.01 641059
20140214 89.53 90.47 89.10 90.17 393222
20140218 90.46 91.02 90.04 90.96 456809
20140219 90.75 91.70 89.89 89.95 391187
20140220 90.08 90.52 89.40 90.40 412146
20140221 90.67 91.05 89.79 89.83 393019
20140224 89.97 90.57 89.81 89.88 281614
20140225 89.83 90.84 89.68 90.14 430052
20140226 90.37 91.96 90.37 91.71 594767
20140227 91.58 91.90 91.28 91.59 378673
20140228 91.79 92.70 91.51 92.19 514699
20140303 92.10 96.24 91.62 92.39 613284
20140304 93.38 94.41 92.50 94.34 580931
20140305 94.15 94.37 93.32 93.65 505237
20140306 93.95 94.18 93.33 93.60 412858
20140307 93.95 94.00 93.27 93.67 375112
20140310 93.74 94.08 93.04 93.65 304811
20140311 94.01 94.78 92.57 92.67 403192
20140312 92.32 92.73 92.13 92.45 403294
20140313 92.76 93.20 91.05 91.15 477767
20140314 91.19 91.96 91.12 91.25 493232
20140317 91.71 92.54 91.44 91.94 356799
20140318 92.13 92.32 91.61 91.97 256485
20140319 92.00 92.21 90.73 91.13 260147
20140320 90.97 91.69 90.70 91.66 526500
20140321 92.45 92.58 91.81 92.17 783290
20140324 92.70 93.13 90.81 91.22 302064
20140325 91.78 92.25 91.38 92.15 500378
20140326 92.37 92.74 91.39 91.39 403930
20140327 91.49 92.30 91.03 91.99 444252
20140328 92.08 93.28 92.06 92.92 354084
20140331 93.58 94.52 93.47 94.43 520236
20140401 94.49 95.23 94.19 95.16 435640
20140402 95.26 95.35 94.89 95.18 716476
20140403 95.41 95.77 94.84 95.53 620028
20140404 95.86 96.15 93.32 93.62 445467
20140407 93.60 93.94 92.00 92.28 756494
20140408 92.02 92.35 90.98 91.89 627221
20140409 91.99 93.25 91.70 93.11 414669
20140410 93.23 93.28 90.91 90.91 344257
20140411 90.45 91.04 90.13 90.36 466540
20140414 90.93 91.50 90.76 91.28 307785
20140415 91.31 92.20 90.91 91.99 527125
20140416 92.55 93.54 92.33 93.16 380729
20140417 93.44 94.08 93.42 93.91 382249
20140421 93.79 93.93 93.23 93.92 288536
20140422 94.03 94.96 94.03 94.58 332201
20140423 94.52 94.80 94.33 94.67 330276
20140424 95.06 95.30 94.14 94.44 272630
20140425 94.04 94.49 93.61 93.99 365938
20140428 94.20 94.53 93.47 94.25 687299
20140429 94.69 95.71 94.69 95.56 441212
20140430 95.28 97.28 94.97 97.24 619217
20140501 97.41 97.70 96.78 97.01 434323
20140502 96.95 97.34 96.21 96.41 628538
20140505 96.09 96.70 95.65 96.57 390151
20140506 96.83 96.96 95.88 96.79 491260
20140507 96.76 98.71 96.73 98.71 461171
20140508 98.47 99.62 97.28 97.72 383465
20140509 97.57 97.76 96.88 97.04 478292
20140512 97.60 97.97 97.08 97.42 472720
20140513 97.70 97.94 96.74 96.93 337773
20140514 96.86 96.92 95.90 96.00 380223
20140515 95.88 95.97 94.27 95.02 476165
20140516 95.12 96.13 94.92 96.09 346486
20140519 95.93 96.83 95.84 96.66 237576
20140520 96.66 96.73 95.34 95.68 274352
20140521 95.95 97.15 95.95 96.83 277189
20140522 96.69 97.27 96.50 96.79 201306
20140523 96.73 97.64 96.53 97.58 159769
20140527 97.80 98.09 96.97 97.35 264525
20140528 97.04 97.64 97.02 97.36 245580
20140529 97.51 97.72 96.90 97.67 272225
20140530 97.55 98.93 97.55 97.97 636845
20140602 98.16 98.90 97.93 98.46 422064
20140603 98.46 99.28 98.05 98.46 309203
20140604 98.57 99.40 98.14 99.30 422976
20140605 99.25 99.60 98.50 99.15 232004
20140606 99.20 99.55 98.85 99.55 303631
20140609 99.55 100.41 99.44 100.34 320246
20140610 100.31 100.49 100.00 100.45 239197
20140611 100.11 100.68 99.88 100.53 223899
20140612 100.27 100.51 99.73 99.81 298160
20140613 99.83 99.98 99.33 99.49 274352
20140616 99.49 100.03 98.81 99.05 532089
20140617 99.25 99.84 98.67 99.63 233929
20140618 99.76 101.64 99.43 101.61 508382
20140619 101.62 101.78 100.95 101.42 319132
20140620 102.12 104.24 100.43 103.45 848891
20140623 103.60 103.97 102.45 102.76 334025
20140624 102.69 103.03 102.15 102.20 305925
20140625 102.34 103.07 102.22 102.88 355079
20140626 102.72 102.90 101.85 102.55 194496
20140627 101.89 103.48 101.84 103.41 285234
20140630 103.58 103.79 102.52 103.32 312688
20140701 103.76 104.40 103.23 104.15 334388
20140702 103.94 104.38 103.63 104.08 265956
20140703 104.27 104.68 104.20 104.46 253239
20140707 104.61 104.86 104.07 104.31 563000
20140708 104.38 104.40 103.39 103.53 386368
20140709 104.01 104.23 103.20 103.42 316220
20140710 102.55 103.29 102.29 102.97 245770
20140711 102.97 103.47 102.88 103.29 257781
20140714 103.65 103.73 103.32 103.54 261717
20140715 103.82 104.10 103.13 103.34 291795
20140716 103.62 103.62 102.97 103.28 407160
20140717 102.93 103.44 102.30 102.46 309357
20140718 102.80 103.49 102.28 103.33 308852
20140721 103.02 103.51 102.32 102.85 285032
20140722 103.13 104.10 102.71 103.13 624265
20140723 103.19 103.19 102.53 102.95 697441
20140724 103.19 103.49 102.68 102.89 300576
20140725 102.84 103.07 102.36 102.85 363154
20140728 102.75 103.45 102.25 103.10 313596
20140729 103.03 103.36 101.99 102.03 292098
20140730 102.48 102.63 101.72 102.26 392525
20140731 101.81 102.26 100.03 100.06 443900
20140801 99.67 100.65 96.61 100.20 450258
20140804 100.62 101.08 99.56 100.99 375569
20140805 97.09 98.03 95.34 95.59 1092793
20140806 95.32 97.37 95.21 97.14 712480
20140807 97.43 97.55 96.29 96.71 659995
20140808 97.00 97.87 96.42 97.82 404738
20140811 97.93 98.45 97.53 97.67 394544
20140812 97.77 98.71 97.48 98.53 411500
20140813 99.33 99.78 98.65 99.62 358107
20140814 99.53 100.01 99.19 99.56 244155
20140815 99.91 100.06 98.44 99.09 467720
20140818 99.72 100.27 99.33 99.95 313697
20140819 100.41 100.73 100.11 100.65 349629
20140820 100.65 100.82 99.54 99.94 357603
20140821 100.15 100.87 99.79 100.33 330856
20140822 100.25 100.68 99.82 99.85 276756
20140825 100.03 100.44 99.68 99.93 466105
20140826 100.23 100.34 99.68 99.78 422502
20140827 100.27 100.29 99.16 99.79 347207
20140828 99.52 100.62 99.23 100.31 294116
20140829 100.54 101.06 100.15 100.65 261112
20140902 100.66 101.14 99.55 100.40 409078
20140903 101.06 101.06 99.51 99.69 576323
20140904 99.69 100.65 99.65 100.25 428962
20140905 100.45 100.47 99.79 100.45 420282
20140908 100.44 101.07 100.34 100.40 428861
20140909 100.06 100.31 97.94 98.04 646471
20140910 98.02 98.55 97.73 98.11 565927
20140911 97.56 98.46 97.55 98.20 313798
20140912 98.26 98.64 97.05 97.36 379606
20140915 97.28 97.96 97.02 97.67 270195
20140916 97.57 98.65 97.34 98.32 280692
20140917 98.71 99.00 98.04 98.46 345087
20140918 98.82 99.88 98.77 99.72 496687
20140919 100.15 100.39 99.29 99.80 911720
20140922 99.67 100.06 98.37 98.53 468628
20140923 98.44 98.62 97.05 97.06 482386
20140924 96.95 97.34 96.59 97.05 577215
20140925 96.73 96.73 95.10 95.20 464806
20140926 95.28 96.38 95.08 96.35 417391
20140929 95.43 96.54 95.39 96.32 400414
20140930 96.28 96.57 95.21 95.45 465208
20141001 95.30 95.30 93.66 93.70 533216
20141002 93.60 94.40 92.62 94.27 409355
20141003 94.58 94.98 94.46 94.68 421008
20141006 94.82 95.30 93.86 94.10 428341
20141007 93.69 94.02 92.76 92.77 494943
20141008 92.93 94.46 92.33 94.43 359629
20141009 94.36 94.42 92.43 92.68 550193
20141010 92.57 93.05 91.67 92.51 727295
20141013 92.58 92.97 91.22 91.61 897165
20141014 92.48 93.45 91.44 92.97 686310
20141015 91.86 94.10 91.23 93.71 661799
20141016 92.19 94.55 91.76 94.21 504285
20141017 94.97 96.21 94.56 94.98 596804
20141020 94.90 95.90 94.45 95.87 336424
20141021 96.28 97.86 96.27 97.86 452450
20141022 98.19 98.92 97.23 97.27 388962
20141023 98.17 98.17 95.58 95.75 703588
20141024 95.87 96.96 95.62 96.87 379017
20141027 95.89 95.91 94.50 95.00 542357
20141028 95.18 98.22 95.18 98.22 669735
20141029 98.22 98.29 95.49 96.08 1153225
20141030 95.95 96.96 95.69 96.56 393784
20141031 97.91 98.73 97.36 98.70 670739
20141103 99.06 99.34 97.05 97.73 554613
20141104 95.73 99.98 95.03 95.07 703287
20141105 95.27 97.42 95.22 97.07 664009
20141106 97.26 98.82 97.06 98.49 566868
20141107 98.66 99.20 98.10 98.34 434368
20141110 98.48 99.02 98.41 98.84 366561
20141111 98.97 99.98 98.83 99.34 313018
20141112 99.21 99.72 98.61 99.63 267613
20141113 99.85 100.34 99.13 99.63 281576
20141114 99.25 99.25 96.64 97.70 676566
20141117 97.31 98.06 96.93 97.60 422816
20141118 97.60 98.49 97.13 98.38 466011
20141119 98.39 98.52 97.74 98.17 495646
20141120 97.92 99.23 97.74 99.18 571992
20141121 100.00 100.61 99.49 99.69 1070149
20141124 99.78 100.00 98.78 99.34 330297
20141125 99.58 99.88 98.89 98.94 550796
20141126 98.96 99.73 98.26 99.67 251339
20141128 100.02 101.62 99.71 100.71 488413
20141201 100.34 101.47 99.45 101.00 785760
20141202 101.28 101.82 100.90 101.70 480577
20141203 101.74 102.45 101.20 102.29 425026
20141204 102.08 102.76 101.74 102.72 378816
20141205 102.92 103.52 102.46 102.95 406542
20141208 102.77 102.87 101.69 102.09 388360
20141209 101.59 102.72 101.56 102.65 327785
20141210 102.40 102.40 100.60 100.70 465911
20141211 100.88 102.10 100.71 101.79 336424
20141212 101.34 101.49 99.59 99.62 682392
20141215 100.22 100.28 98.39 98.62 340844
20141216 98.33 100.08 97.64 98.20 534421
20141217 98.77 100.14 98.12 100.03 531709
20141218 101.71 102.07 100.88 102.07 443007
20141219 102.73 102.73 101.78 102.03 600521
20141222 102.03 102.58 101.67 102.36 266206
20141223 102.92 103.49 102.42 103.08 291722
20141224 103.14 103.50 102.96 103.26 174692
20141226 103.75 104.00 103.32 103.44 145000
20141229 103.16 103.49 102.79 103.28 211600
20141230 102.82 103.38 102.55 102.95 198600
20141231 102.96 103.20 101.32 101.36 213100