20000103 11.09 11.09 10.13 10.33 1125990
20000104 10.31 10.50 10.19 10.47 350993
20000105 10.38 10.61 10.28 10.56 620863
20000106 10.47 10.52 10.10 10.42 407779
20000107 10.38 10.47 10.31 10.38 218492
20000110 10.28 10.28 9.89 9.91 617077
20000111 9.94 10.13 9.82 9.84 876671
20000112 9.76 9.89 9.29 9.84 1117337
20000113 9.94 10.50 9.94 10.08 1405595
20000114 10.13 10.40 10.13 10.17 1345564
20000118 10.17 10.21 9.62 9.62 1379635
20000119 9.62 9.69 9.15 9.41 1298512
20000120 9.39 9.41 9.25 9.29 599771
20000121 9.39 9.41 9.08 9.25 723078
20000124 9.20 9.27 8.81 8.92 1134102
20000125 8.97 9.10 8.78 8.90 1103816
20000126 8.97 9.57 8.97 9.10 2227102
20000127 9.39 9.71 9.32 9.39 1053520
20000128 9.34 9.62 9.15 9.57 997815
20000131 9.52 9.87 9.52 9.78 648445
20000201 9.80 9.80 9.41 9.69 576516
20000202 9.62 9.64 8.99 9.15 847467
20000203 9.34 9.71 9.29 9.62 1474279
20000204 9.76 10.17 9.62 10.08 1408299
20000207 10.01 10.01 9.66 9.78 835028
20000208 9.76 10.13 9.76 9.98 672241
20000209 9.91 10.01 9.87 10.01 526760
20000210 10.01 10.17 9.98 10.03 758772
20000211 10.08 10.21 10.01 10.03 1113551
20000214 10.01 10.06 9.96 10.01 574352
20000215 9.98 10.38 9.98 10.38 1029724
20000216 10.28 10.31 10.13 10.17 980509
20000217 10.15 10.21 10.08 10.10 573271
20000218 10.03 10.21 10.03 10.17 2088652
20000222 9.98 10.21 9.98 10.15 335850
20000223 10.15 10.38 10.13 10.38 646282
20000224 10.19 10.19 9.73 9.82 860988
20000225 9.73 9.80 9.69 9.73 238502
20000228 9.71 9.89 9.45 9.78 512158
20000229 9.82 10.13 9.73 10.13 811773
20000301 10.08 10.15 9.91 10.15 636006
20000302 10.10 10.15 9.84 9.87 767966
20000303 9.91 9.98 9.73 9.78 304482
20000306 9.69 9.71 9.34 9.52 536495
20000307 9.54 9.54 9.23 9.47 844763
20000308 9.39 9.80 9.20 9.71 700904
20000309 9.69 9.87 9.69 9.87 373167
20000310 9.82 9.96 9.76 9.78 765803
20000313 9.73 9.73 9.41 9.50 977805
20000314 9.62 9.89 9.50 9.69 2371502
20000315 9.69 11.23 9.57 11.21 2833904
20000316 11.05 11.46 10.86 11.42 4123222
20000317 11.00 11.46 10.50 11.16 2192490
20000320 11.16 11.65 11.16 11.26 1661403
20000321 11.23 11.93 11.19 11.74 1824731
20000322 11.74 12.06 11.74 11.81 1804721
20000323 11.81 11.81 11.28 11.44 604097
20000324 11.39 11.39 10.91 11.00 1307706
20000327 11.09 11.14 10.65 10.77 943192
20000328 10.82 10.98 10.72 10.91 2266042
20000329 10.90 11.48 10.90 11.41 2004838
20000330 11.32 11.71 11.32 11.59 1339074
20000331 11.69 11.96 11.66 11.96 2199445
20000403 11.96 11.96 11.36 11.50 2996744
20000404 11.50 11.59 11.13 11.59 3519113
20000405 11.73 12.43 11.73 11.94 1383818
20000406 12.01 12.47 11.96 12.38 1318589
20000407 12.36 12.59 12.27 12.57 815089
20000410 12.47 12.54 12.31 12.31 590831
20000411 12.36 12.57 12.24 12.54 577354
20000412 12.50 13.13 12.50 13.03 884630
20000413 13.54 13.56 13.24 13.36 1780580
20000414 13.08 13.08 12.52 12.54 900802
20000417 12.47 12.87 12.06 12.87 1087863
20000418 12.87 12.87 12.15 12.24 950398
20000419 12.24 12.31 12.15 12.22 740696
20000420 12.24 12.36 12.10 12.31 866301
20000424 12.31 12.52 12.15 12.17 305658
20000425 12.15 12.61 11.55 12.50 959562
20000426 12.59 12.59 12.20 12.24 404310
20000427 12.22 12.22 11.69 11.80 531533
20000428 11.76 11.76 11.41 11.57 883013
20000501 11.64 11.89 11.55 11.85 485172
20000502 11.83 12.04 11.73 11.73 567651
20000503 11.83 12.15 11.73 11.78 440428
20000504 11.87 12.99 11.87 12.80 1117512
20000505 12.80 12.80 12.43 12.57 603230
20000508 12.47 12.89 12.41 12.89 704038
20000509 12.84 13.03 12.73 13.03 861988
20000510 13.03 13.03 12.80 12.91 392450
20000511 12.87 13.15 12.84 13.08 824792
20000512 13.08 13.08 12.61 12.68 465765
20000515 12.61 13.08 12.61 12.64 711046
20000516 12.68 12.71 12.43 12.50 734766
20000517 12.52 12.52 12.13 12.15 501344
20000518 12.13 12.29 11.96 12.01 472234
20000519 12.06 12.38 12.04 12.31 446897
20000522 12.27 12.57 12.27 12.41 278704
20000523 12.41 12.47 12.36 12.41 599457
20000524 12.36 12.66 12.36 12.50 476546
20000525 12.52 12.54 12.13 12.34 380590
20000526 12.24 12.24 12.20 12.22 332073
20000530 12.24 12.24 12.04 12.24 483555
20000531 12.15 12.17 11.92 12.06 849590
20000601 12.04 12.20 11.96 12.17 601074
20000602 12.17 12.20 11.96 11.99 195147
20000605 11.89 11.92 11.52 11.62 842043
20000606 11.56 11.76 11.50 11.59 1374114
20000607 11.69 12.36 11.64 12.13 1875997
20000608 12.04 12.04 11.83 11.99 509430
20000609 11.99 11.99 11.73 11.85 534767
20000612 11.78 12.20 11.78 12.13 684092
20000613 12.06 12.24 12.06 12.08 1639341
20000614 12.15 12.50 12.15 12.45 1352012
20000615 12.45 13.33 12.45 13.33 2023705
20000616 13.10 13.54 12.94 13.47 1407537
20000619 13.50 13.50 12.71 12.82 892177
20000620 12.76 12.84 12.43 12.64 776814
20000621 12.61 12.89 12.61 12.64 459835
20000622 12.68 12.76 12.43 12.54 633419
20000623 12.52 12.71 12.34 12.68 1021556
20000626 12.68 12.71 12.57 12.66 1403225
20000627 12.68 12.76 12.66 12.76 721289
20000628 12.72 12.79 12.63 12.67 572534
20000629 12.51 12.69 12.51 12.56 1437516
20000630 12.51 12.51 11.81 12.09 2062733
20000703 12.14 12.32 11.93 12.30 222025
20000705 12.35 12.39 11.95 12.23 628980
20000706 12.28 12.37 11.98 12.25 702093
20000707 12.21 12.37 12.21 12.25 440824
20000710 12.28 12.32 12.09 12.21 395666
20000711 12.28 12.51 12.23 12.42 1057440
20000712 12.32 12.56 12.32 12.49 461790
20000713 12.44 12.49 12.28 12.44 387065
20000714 12.39 12.53 12.16 12.21 456952
20000717 12.25 12.32 11.95 12.00 161815
20000718 11.95 12.05 11.81 11.83 444587
20000719 11.79 11.95 11.79 11.86 302663
20000720 11.83 11.86 11.44 11.46 404268
20000721 11.53 11.53 11.23 11.25 293524
20000724 11.21 11.21 11.09 11.16 307502
20000725 11.07 11.16 11.07 11.16 525226
20000726 11.12 11.32 10.93 11.32 373088
20000727 11.28 11.28 10.97 11.05 194070
20000728 11.00 11.12 10.79 11.00 1561162
20000731 11.09 11.25 10.67 10.90 382764
20000801 10.86 11.05 10.81 11.02 999380
20000802 10.95 11.72 10.95 11.70 1652552
20000803 11.60 11.67 11.49 11.63 803160
20000804 11.56 11.72 11.46 11.46 806923
20000807 11.51 11.51 10.79 10.95 485981
20000808 11.02 11.35 10.90 11.09 429535
20000809 11.16 11.28 10.93 11.18 370937
20000810 11.23 11.25 11.05 11.09 292987
20000811 11.14 11.37 11.14 11.32 339219
20000814 11.32 11.32 11.02 11.09 185469
20000815 11.00 11.02 10.70 10.81 515011
20000816 10.88 11.05 10.81 10.88 395666
20000817 10.93 11.14 10.90 11.07 562319
20000818 11.02 11.07 10.90 11.00 89778
20000821 10.95 10.97 10.86 10.90 227401
20000822 10.88 10.93 10.79 10.79 228476
20000823 10.86 10.88 10.65 10.70 202134
20000824 10.70 10.90 10.70 10.90 414482
20000825 10.90 11.00 10.79 10.90 440286
20000828 10.90 11.16 10.90 10.97 457489
20000829 10.93 11.02 10.86 10.95 303738
20000830 11.00 11.00 10.67 10.70 186006
20000831 10.63 10.86 10.63 10.86 530064
20000901 10.86 11.00 10.77 10.93 578447
20000905 10.86 10.88 10.72 10.79 339219
20000906 10.79 10.79 10.49 10.77 561244
20000907 10.74 11.09 10.65 11.09 274709
20000908 11.07 11.09 10.74 10.77 697792
20000911 10.70 10.74 10.64 10.74 423083
20000912 10.79 11.07 10.72 10.86 506948
20000913 10.90 11.05 10.70 10.70 391903
20000914 10.70 10.86 10.53 10.63 437061
20000915 10.44 10.65 10.44 10.51 625217
20000918 10.58 10.58 10.28 10.49 653710
20000919 10.58 11.37 10.56 11.37 3330909
20000920 11.46 11.46 11.12 11.32 640270
20000921 11.32 11.67 11.12 11.14 855306
20000922 11.05 11.35 10.93 11.35 794558
20000925 11.35 11.35 11.05 11.23 246754
20000926 11.16 11.28 10.97 11.02 275246
20000927 10.99 11.15 10.87 11.15 352600
20000928 11.17 11.29 10.94 10.99 803263
20000929 11.06 11.15 11.01 11.10 1563657
20001002 11.10 11.29 11.10 11.20 509073
20001003 11.27 11.38 11.20 11.24 342954
20001004 11.34 11.41 11.08 11.15 421727
20001005 11.10 11.43 11.10 11.31 302764
20001006 11.38 11.53 11.27 11.29 636609
20001009 11.38 11.48 11.38 11.43 789866
20001010 11.43 11.69 11.41 11.45 882571
20001011 11.50 11.55 11.41 11.45 532115
20001012 11.50 11.53 11.38 11.50 651077
20001013 11.45 11.53 11.38 11.45 814516
20001016 11.36 11.48 11.36 11.48 415296
20001017 11.43 11.45 11.27 11.45 396005
20001018 11.38 11.38 11.20 11.29 729849
20001019 11.38 11.66 11.22 11.64 651077
20001020 11.59 11.66 11.36 11.59 563731
20001023 11.57 11.69 11.50 11.69 374570
20001024 11.61 11.61 11.24 11.48 518718
20001025 11.53 11.53 11.36 11.45 540689
20001026 11.50 11.57 11.34 11.57 342418
20001027 11.57 11.73 11.53 11.71 339203
20001030 11.73 12.15 11.69 11.90 412081
20001031 11.85 11.97 11.57 11.83 469419
20001101 11.78 11.99 11.78 11.92 287760
20001102 11.90 11.94 11.78 11.83 307587
20001103 11.87 11.90 11.57 11.69 390110
20001106 11.73 11.90 11.73 11.73 625891
20001107 11.76 11.78 11.69 11.73 229351
20001108 11.78 11.78 11.59 11.59 277579
20001109 11.64 11.76 11.31 11.73 579807
20001110 11.76 11.87 11.69 11.85 728242
20001113 11.85 11.85 11.53 11.66 506393
20001114 11.73 11.87 11.66 11.69 202557
20001115 11.64 12.76 11.61 12.69 4050611
20001116 12.64 13.04 12.62 12.88 1287150
20001117 12.99 13.16 12.69 12.83 1461842
20001120 12.73 12.99 12.69 12.99 511216
20001121 12.90 13.06 12.85 13.06 729314
20001122 13.04 13.20 12.97 13.18 497819
20001124 13.18 13.18 12.95 12.97 361174
20001127 13.06 13.25 13.04 13.18 471026
20001128 13.16 13.44 13.13 13.44 1110850
20001129 13.37 13.55 13.16 13.55 524613
20001130 13.46 14.07 13.39 13.90 1797830
20001201 13.81 13.95 13.67 13.83 456558
20001204 13.83 13.93 13.69 13.76 399220
20001205 13.81 13.81 13.39 13.41 458165
20001206 13.34 13.39 13.06 13.25 583558
20001207 13.29 13.44 13.16 13.37 686444
20001208 13.48 13.65 13.27 13.62 883107
20001211 13.72 13.72 13.41 13.69 847740
20001212 13.62 13.62 13.09 13.16 690195
20001213 13.09 13.53 12.97 13.20 692875
20001214 13.11 13.27 12.92 13.18 541225
20001215 13.09 13.20 12.95 13.06 817731
20001218 13.02 13.18 12.88 13.16 709487
20001219 13.06 13.48 13.06 13.39 632858
20001220 13.44 13.55 13.18 13.27 280258
20001221 13.27 13.41 13.11 13.39 490317
20001222 13.25 13.29 12.88 12.97 854170
20001226 13.06 13.48 13.04 13.39 389575
20001227 13.33 13.75 13.31 13.57 409864
20001228 13.47 14.06 13.47 14.06 838965
20001229 13.94 14.13 13.43 13.50 1333259
20010102 13.62 14.01 13.62 13.80 758809
20010103 13.71 13.83 13.36 13.36 729953
20010104 13.31 13.31 12.75 12.82 937289
20010105 12.73 13.10 12.73 12.93 761481
20010108 12.87 13.47 12.84 13.47 444064
20010109 13.45 13.47 13.33 13.47 1171879
20010110 13.47 13.85 13.43 13.73 878508
20010111 13.73 13.73 13.10 13.45 694150
20010112 13.36 13.57 13.19 13.33 470248
20010116 13.36 13.92 13.36 13.92 891333
20010117 13.85 13.99 13.80 13.94 446735
20010118 13.94 13.94 13.29 13.50 2158330
20010119 13.47 13.47 13.05 13.29 774306
20010122 13.19 13.26 12.89 13.12 773771
20010123 13.12 13.36 12.87 13.36 606513
20010124 13.31 13.31 13.24 13.26 511929
20010125 13.31 13.57 13.31 13.50 350548
20010126 13.50 13.83 13.50 13.80 413604
20010129 13.76 13.79 13.60 13.72 1199132
20010130 13.72 13.72 13.51 13.66 590482
20010131 13.66 13.66 13.50 13.64 352686
20010201 13.64 13.70 13.54 13.69 348945
20010202 13.69 13.83 13.69 13.81 662622
20010205 13.82 13.85 13.75 13.84 222299
20010206 13.84 14.09 13.81 14.01 468645
20010207 14.01 14.09 13.92 13.98 307799
20010208 14.00 14.17 13.85 13.96 826140
20010209 13.96 14.29 13.92 14.20 1716939
20010212 14.28 15.05 14.26 14.93 1913588
20010213 14.93 14.93 14.52 14.69 822934
20010214 14.70 14.70 14.47 14.56 486279
20010215 14.54 14.60 14.43 14.46 690944
20010216 14.47 14.71 14.47 14.69 505516
20010220 14.67 15.01 14.60 14.75 1815798
20010221 14.85 14.91 14.84 14.84 1163329
20010222 14.78 14.78 14.56 14.64 879577
20010223 14.64 14.78 14.60 14.68 421620
20010226 14.69 14.85 14.59 14.74 556816
20010227 14.72 14.75 14.63 14.68 400245
20010228 14.64 14.73 14.41 14.71 1286235
20010301 14.69 14.80 14.58 14.75 507119
20010302 14.75 15.05 14.75 14.97 808506
20010305 14.91 14.97 14.85 14.90 1100273
20010306 14.88 14.88 14.43 14.73 929274
20010307 14.75 14.93 14.71 14.91 337189
20010308 14.88 15.48 14.88 15.38 1583880
20010309 15.39 15.56 15.26 15.48 432307
20010312 15.52 15.54 15.10 15.10 684531
20010313 15.10 15.12 14.97 15.12 857133
20010314 15.12 15.19 14.97 15.00 716593
20010315 15.01 15.01 14.90 14.96 512463
20010316 14.92 14.97 14.90 14.97 745450
20010319 14.97 15.40 14.97 15.20 2322383
20010320 15.16 15.16 14.94 15.10 1174551
20010321 15.12 15.16 14.93 14.98 1439599
20010322 14.97 14.97 14.50 14.91 1331656
20010323 14.91 14.91 14.79 14.85 1326312
20010326 14.79 15.16 14.79 15.16 1630905
20010327 15.20 15.55 15.20 15.47 1949391
20010328 15.47 15.48 15.25 15.37 678653
20010329 15.37 15.57 15.25 15.54 697790
20010330 15.76 15.83 15.72 15.75 2531554
20010402 15.67 15.85 15.65 15.77 1000574
20010403 15.63 15.70 15.55 15.63 722844
20010404 15.66 15.83 15.64 15.80 1055481
20010405 15.89 15.95 15.81 15.93 1029360
20010406 15.90 15.98 15.72 15.81 721245
20010409 15.98 16.11 15.76 15.76 1038422
20010410 15.85 15.95 15.76 15.91 633288
20010411 15.81 15.81 15.36 15.80 841719
20010412 15.72 15.74 15.51 15.65 522943
20010416 15.61 15.75 15.46 15.74 585845
20010417 15.75 15.80 15.40 15.53 1287900
20010418 15.55 15.76 15.27 15.30 956329
20010419 15.30 15.71 15.03 15.64 913151
20010420 15.64 15.64 15.20 15.46 542666
20010423 15.46 15.46 15.19 15.24 674335
20010424 15.08 15.34 15.01 15.15 1207406
20010425 15.19 15.35 15.10 15.22 634888
20010426 15.26 15.62 15.23 15.34 715914
20010427 15.36 15.53 15.31 15.40 485095
20010430 15.31 15.31 14.74 14.74 1274573
20010501 14.74 14.74 14.20 14.24 2881249
20010502 14.24 14.35 13.69 14.10 2437201
20010503 14.01 14.39 13.77 14.26 1777259
20010504 14.29 14.33 13.99 14.28 1171157
20010507 14.28 14.44 14.22 14.34 893960
20010508 14.33 14.63 14.20 14.63 876902
20010509 14.59 14.62 14.50 14.58 859311
20010510 14.58 14.58 14.40 14.44 971255
20010511 14.44 14.47 14.26 14.31 463772
20010514 14.31 14.38 14.16 14.21 720712
20010515 14.26 14.28 14.17 14.23 518145
20010516 14.23 14.70 14.23 14.68 890762
20010517 14.71 14.82 14.50 14.82 1010703
20010518 14.76 14.88 14.61 14.74 725510
20010521 14.71 15.08 14.69 15.05 816132
20010522 15.01 15.33 14.92 15.10 1178087
20010523 15.10 15.35 15.10 15.33 639152
20010524 15.27 15.40 15.10 15.24 2333252
20010525 15.29 15.33 15.22 15.30 363021
20010529 15.30 15.30 15.12 15.20 514947
20010530 15.25 15.42 15.06 15.13 1299627
20010531 15.19 15.38 15.11 15.16 550662
20010601 15.15 15.19 15.04 15.19 885964
20010604 15.21 15.48 15.21 15.46 605569
20010605 15.46 15.50 15.32 15.46 582114
20010606 15.46 15.46 15.32 15.36 622094
20010607 15.35 15.48 15.35 15.44 539468
20010608 15.40 15.54 15.35 15.39 682331
20010611 15.42 15.47 15.38 15.41 737770
20010612 15.38 15.59 15.36 15.57 853980
20010613 15.57 15.66 15.42 15.44 913151
20010614 15.40 15.49 15.33 15.40 872637
20010615 15.33 15.48 15.33 15.36 458974
20010618 15.55 15.55 15.08 15.38 622094
20010619 15.37 15.38 14.63 14.73 1445156
20010620 15.01 15.39 15.01 15.36 1471809
20010621 15.41 15.85 15.39 15.81 2018740
20010622 15.76 15.82 15.64 15.71 890229
20010625 15.71 15.85 15.71 15.77 413663
20010626 15.76 16.00 15.70 15.87 602370
20010627 15.83 16.10 15.81 15.91 543510
20010628 15.91 16.03 15.86 15.93 323873
20010629 15.91 16.11 15.80 15.80 777507
20010702 15.81 16.00 15.80 16.00 860469
20010703 15.96 16.55 15.94 16.55 652532
20010705 16.51 16.60 16.21 16.46 1497047
20010706 16.43 16.43 16.32 16.43 816329
20010709 16.38 16.45 16.32 16.35 600414
20010710 16.41 16.70 16.37 16.65 907801
20010711 16.70 16.81 16.55 16.81 1056708
20010712 16.90 16.96 16.72 16.95 712094
20010713 16.95 17.01 16.77 16.99 603073
20010716 16.96 16.96 16.77 16.86 449380
20010717 16.85 16.92 16.43 16.66 1299745
20010718 16.66 16.66 16.41 16.50 1223164
20010719 16.51 16.54 16.45 16.49 716349
20010720 16.49 16.53 16.45 16.53 463739
20010723 16.53 16.53 16.23 16.36 466398
20010724 16.34 16.34 16.06 16.19 522770
20010725 16.19 16.19 16.06 16.17 1241778
20010726 16.17 16.17 16.07 16.13 549360
20010727 16.11 16.14 15.95 16.08 460548
20010730 16.08 16.10 15.70 15.90 695076
20010731 15.90 16.08 15.90 16.05 614773
20010801 16.07 16.08 16.00 16.08 483948
20010802 16.08 16.08 15.98 16.07 579142
20010803 16.07 16.08 15.80 16.06 298878
20010806 16.06 16.06 15.91 15.92 207938
20010807 15.95 16.04 15.78 15.96 407367
20010808 16.00 16.04 15.89 15.95 215383
20010809 16.04 16.04 15.89 15.98 748257
20010810 16.00 16.02 15.90 15.98 747726
20010813 16.02 16.08 15.96 16.08 507347
20010814 16.08 16.08 16.04 16.08 666359
20010815 16.08 16.08 15.91 16.02 378649
20010816 16.02 16.27 15.98 16.27 1698071
20010817 16.27 16.30 16.21 16.25 814202
20010820 16.23 16.32 16.23 16.30 412685
20010821 16.30 16.36 16.18 16.24 751980
20010822 16.25 16.36 16.19 16.31 663168
20010823 16.35 16.36 16.30 16.36 404708
20010824 16.34 16.54 16.31 16.51 741344
20010827 16.51 17.18 16.51 17.15 2025666
20010828 17.09 17.17 16.87 16.93 777507
20010829 16.89 16.91 16.77 16.89 517983
20010830 16.89 17.09 16.74 16.85 314832
20010831 16.85 17.00 16.77 17.00 374395
20010904 17.00 17.39 16.99 17.28 857810
20010905 17.32 17.34 17.07 17.30 1636381
20010906 17.24 17.30 17.08 17.28 390881
20010907 17.27 17.27 17.04 17.07 960450
20010910 17.04 17.19 16.92 17.04 537129
20010917 17.00 17.00 16.18 16.23 1557673
20010918 16.27 16.28 16.11 16.25 973213
20010919 16.34 16.45 14.78 15.31 4399669
20010920 15.31 15.61 15.31 15.38 2122988
20010921 15.29 15.49 15.12 15.38 1598622
20010924 15.44 15.91 15.44 15.78 616368
20010925 15.77 16.40 15.74 16.04 1149774
20010926 16.10 16.32 15.93 16.24 603781
20010927 16.40 17.30 16.40 17.28 1267516
20010928 17.30 17.42 16.85 17.26 1378935
20011001 17.30 17.30 16.91 17.06 953423
20011002 17.08 17.11 16.76 17.02 742789
20011003 16.98 17.54 16.74 17.13 2626820
20011004 17.17 17.17 16.75 16.77 983665
20011005 16.77 17.09 16.70 16.98 1005418
20011008 16.96 16.99 16.74 16.99 890286
20011009 16.99 17.15 16.83 17.08 1369915
20011010 17.08 17.26 16.98 17.20 717853
20011011 17.22 17.23 17.06 17.16 1370976
20011012 17.13 17.17 16.91 17.00 700344
20011015 16.94 16.94 16.70 16.73 908325
20011016 16.73 17.00 16.73 16.95 881266
20011017 17.00 17.00 16.59 16.73 1147609
20011018 16.79 16.79 16.59 16.69 500852
20011019 16.66 16.85 16.61 16.79 440368
20011022 16.81 16.96 16.81 16.93 487588
20011023 16.93 17.06 16.87 17.04 692916
20011024 17.06 17.10 16.93 16.96 783112
20011025 16.77 16.79 16.61 16.76 472732
20011026 16.72 16.85 16.68 16.80 275893
20011029 16.74 16.76 16.53 16.60 381475
20011030 16.51 16.59 16.14 16.25 727403
20011031 16.30 16.58 16.28 16.50 1479211
20011101 16.47 16.66 16.47 16.53 569295
20011102 16.53 16.73 16.47 16.55 586273
20011105 16.53 16.96 16.53 16.93 550194
20011106 16.96 17.03 16.83 17.03 476977
20011107 16.96 17.11 16.87 16.97 692916
20011108 17.02 17.04 16.71 16.76 638799
20011109 16.66 16.66 16.25 16.26 1297228
20011112 16.40 16.42 16.19 16.27 540114
20011113 16.30 16.38 16.18 16.27 785765
20011114 16.30 16.53 16.24 16.27 669571
20011115 16.30 16.38 16.02 16.05 671694
20011116 16.06 16.11 15.95 15.99 929547
20011119 16.00 16.06 15.87 15.95 507749
20011120 15.96 16.14 15.92 16.08 688141
20011121 16.06 16.36 16.06 16.18 540644
20011123 16.15 16.15 16.01 16.02 410126
20011126 16.02 16.22 16.02 16.02 760828
20011127 15.98 16.00 15.79 15.85 766664
20011128 15.89 16.21 15.89 16.06 801682
20011129 16.10 16.34 16.06 16.27 622351
20011130 16.25 16.42 16.21 16.21 826088
20011203 16.21 16.24 16.03 16.05 524727
20011204 16.06 16.08 15.87 15.94 398453
20011205 15.93 16.00 15.87 15.91 675938
20011206 15.91 15.93 15.27 15.35 1205440
20011207 15.34 15.61 15.34 15.46 655246
20011210 15.46 15.57 15.29 15.39 766134
20011211 15.55 15.61 15.42 15.48 618637
20011212 15.57 15.72 15.53 15.59 1306248
20011213 15.57 15.76 15.46 15.56 2262323
20011214 15.59 15.74 15.58 15.64 557622
20011217 15.61 15.63 15.53 15.61 2095726
20011218 15.64 15.68 15.58 15.64 1884562
20011219 15.64 16.21 15.63 16.13 1878195
20011220 16.21 16.22 15.68 15.75 1342856
20011221 15.75 16.09 15.75 15.92 882327
20011224 15.95 16.19 15.91 16.08 308257
20011226 16.10 16.13 15.89 16.11 391025
20011227 16.16 16.35 16.16 16.32 619763
20011228 16.37 16.39 16.17 16.29 891274
20011231 16.21 16.21 15.86 15.86 829879
20020102 15.77 15.93 15.64 15.93 1806893
20020103 15.87 15.93 15.86 15.89 1738089
20020104 15.87 15.93 15.87 15.88 1137379
20020107 15.87 15.91 15.85 15.91 1173369
20020108 15.89 15.95 15.86 15.88 658929
20020109 15.93 16.00 15.88 15.95 1160667
20020110 15.91 16.11 15.91 16.09 929910
20020111 16.07 16.27 16.07 16.19 928851
20020114 16.25 16.30 16.13 16.13 1121502
20020115 16.17 16.31 16.10 16.17 799712
20020116 16.13 16.25 16.10 16.12 888098
20020117 16.12 16.25 16.10 16.25 857401
20020118 16.23 16.25 16.11 16.15 305912
20020122 16.21 16.25 16.10 16.15 966428
20020123 16.22 16.29 16.10 16.22 1576136
20020124 16.15 16.15 16.10 16.11 620293
20020125 16.10 16.25 16.09 16.15 1616889
20020128 16.17 16.25 16.14 16.24 1127853
20020129 16.19 16.38 16.19 16.33 762134
20020130 16.33 16.66 16.32 16.66 1602599
20020131 16.59 16.82 16.55 16.70 683274
20020201 16.70 16.82 16.63 16.74 689096
20020204 16.74 16.85 16.59 16.82 864281
20020205 16.79 17.15 16.78 17.13 848404
20020206 17.17 17.17 16.83 17.08 838348
20020207 17.04 17.17 16.91 17.10 1209888
20020208 17.10 17.22 17.09 17.22 887039
20020211 17.20 17.22 17.13 17.22 724557
20020212 17.12 17.30 16.97 17.25 1604716
20020213 17.19 17.46 17.19 17.40 691743
20020214 17.40 17.63 17.31 17.39 658929
20020215 17.38 17.70 17.33 17.58 512853
20020219 17.57 17.61 17.34 17.60 767427
20020220 17.65 18.04 17.63 18.02 1506274
20020221 18.02 18.27 17.97 18.06 1176545
20020222 18.06 18.54 17.97 18.49 1379251
20020225 18.49 18.73 18.42 18.54 1551261
20020226 18.48 18.48 17.78 17.89 2769087
20020227 17.88 18.50 17.76 18.34 2298046
20020228 18.37 18.58 18.37 18.52 1607891
20020301 18.52 18.58 18.46 18.54 1000301
20020304 18.61 18.63 18.14 18.22 1596777
20020305 18.21 18.21 17.84 17.87 873808
20020306 18.03 18.03 17.67 17.80 1039996
20020307 17.90 17.95 17.29 17.55 2027594
20020308 17.70 17.75 17.40 17.56 755254
20020311 17.53 17.61 17.29 17.54 683274
20020312 17.54 17.80 17.38 17.80 1057990
20020313 17.78 17.81 17.59 17.62 451459
20020314 17.69 17.97 17.69 17.86 595947
20020315 17.93 18.44 17.90 18.29 1766140
20020318 18.39 18.60 18.29 18.54 1760318
20020319 18.63 18.93 18.25 18.46 2519806
20020320 18.42 18.80 18.42 18.62 1672461
20020321 18.68 18.71 18.48 18.61 867193
20020322 18.61 19.20 18.50 19.12 1982080
20020325 19.12 19.19 19.01 19.12 1059961
20020326 19.18 19.43 19.17 19.31 975460
20020327 19.31 19.50 19.16 19.37 1202029
20020328 19.41 19.43 19.35 19.36 429900
20020401 19.37 19.37 19.14 19.31 837089
20020402 19.13 19.65 19.13 19.65 1040948
20020403 19.56 19.64 19.36 19.46 869306
20020404 19.39 19.55 19.32 19.41 985495
20020405 19.41 19.41 19.24 19.28 1290755
20020408 19.29 19.88 19.20 19.81 1569609
20020409 19.62 19.77 19.53 19.60 453666
20020410 19.46 19.58 19.31 19.53 493407
20020411 19.53 20.41 19.53 20.40 556387
20020412 20.30 20.64 20.09 20.22 627685
20020415 20.23 20.45 19.81 19.94 316483
20020416 20.03 20.28 19.81 20.16 266179
20020417 20.11 20.12 19.71 19.88 282023
20020418 19.77 19.81 19.24 19.53 500009
20020419 19.60 19.65 19.45 19.46 203463
20020422 19.54 19.62 19.34 19.42 196729
20020423 19.50 19.68 18.93 19.30 354245
20020424 19.30 19.37 18.88 19.01 349756
20020425 19.05 19.12 18.78 18.90 368372
20020426 19.05 19.28 18.91 19.10 434257
20020429 19.29 19.29 19.10 19.27 351076
20020430 19.26 19.49 19.18 19.42 655676
20020501 19.46 19.88 19.31 19.76 320708
20020502 19.75 20.01 19.75 19.84 757606
20020503 20.01 20.15 19.75 19.96 295094
20020506 19.97 20.24 19.77 19.84 170455
20020507 19.88 19.96 19.28 19.50 380651
20020508 20.37 20.43 19.12 19.47 385140
20020509 19.31 19.54 19.09 19.24 385669
20020510 19.40 19.50 18.86 19.24 413395
20020513 19.24 19.42 19.04 19.42 322689
20020514 19.61 19.77 19.33 19.77 537242
20020515 19.58 19.63 19.35 19.40 426599
20020516 19.40 19.46 19.23 19.31 455778
20020517 19.50 19.50 19.24 19.47 266971
20020520 19.47 19.58 19.39 19.42 518362
20020521 19.48 19.59 19.43 19.53 320180
20020522 19.43 19.88 19.43 19.84 341569
20020523 19.99 20.09 19.77 20.09 433993
20020524 20.09 20.16 19.96 20.05 282023
20020528 19.96 19.96 19.68 19.90 250467
20020529 19.77 20.10 19.77 20.06 287304
20020530 19.92 20.34 19.84 19.92 442443
20020531 19.92 20.22 19.88 19.89 263142
20020603 20.03 20.03 19.62 19.88 295490
20020604 19.84 19.84 19.66 19.71 324141
20020605 19.54 20.18 19.53 20.15 266311
20020606 20.07 20.12 19.68 19.77 227757
20020607 19.62 19.84 19.56 19.78 228549
20020610 19.92 20.26 19.92 20.09 196465
20020611 20.15 20.15 19.50 19.62 420129
20020612 19.54 19.77 19.33 19.46 266839
20020613 19.54 19.54 19.14 19.14 368504
20020614 19.14 19.14 18.56 18.90 400588
20020617 19.09 19.46 19.01 19.39 233302
20020618 19.54 19.65 19.31 19.39 383160
20020619 18.93 19.12 18.59 18.85 1234377
20020620 19.04 20.27 19.01 20.17 682743
20020621 20.22 20.45 19.88 20.22 793519
20020624 20.19 20.21 19.54 19.69 419997
20020625 19.74 20.07 19.28 19.37 509648
20020626 19.24 19.89 19.09 19.77 279813
20020627 19.62 19.77 18.93 19.11 1642452
20020628 19.11 19.64 19.07 19.58 728985
20020701 19.55 19.74 19.31 19.61 442993
20020702 19.70 19.70 19.01 19.10 262324
20020703 19.16 19.35 18.94 19.23 373697
20020705 19.09 19.58 19.01 19.55 130965
20020708 19.39 19.48 19.04 19.09 408542
20020709 19.01 19.16 18.74 18.75 357261
20020710 18.59 18.78 18.25 18.48 983026
20020711 18.33 18.44 18.18 18.28 561597
20020712 18.28 18.50 17.92 18.01 446280
20020715 18.02 18.15 17.51 18.04 399864
20020716 17.91 18.15 17.34 17.53 488357
20020717 17.64 17.93 17.57 17.69 668763
20020718 17.69 17.78 16.73 16.95 521756
20020719 16.85 16.85 15.74 16.08 993019
20020722 16.08 16.50 15.77 16.31 932007
20020723 16.20 16.88 16.20 16.63 793679
20020724 16.48 17.26 16.24 17.24 644305
20020725 17.43 18.28 17.38 17.99 737927
20020726 17.81 17.86 17.29 17.38 644831
20020729 17.57 17.84 17.49 17.66 690853
20020730 17.53 17.53 16.96 17.12 707684
20020731 17.07 17.49 17.07 17.30 814586
20020801 17.11 17.72 17.11 17.55 845355
20020802 17.55 17.74 17.05 17.28 406701
20020805 17.19 17.37 16.74 16.87 184482
20020806 16.87 17.15 16.81 16.92 396971
20020807 17.19 17.19 16.85 17.14 290463
20020808 16.98 17.34 16.98 17.31 414985
20020809 17.31 17.45 17.00 17.23 219195
20020812 16.73 17.38 16.73 17.15 328596
20020813 16.96 17.13 16.72 16.79 358707
20020814 16.79 17.37 16.79 17.34 423795
20020815 17.26 17.38 16.91 17.31 463900
20020816 17.23 17.43 17.19 17.30 269162
20020819 17.31 17.64 17.27 17.46 447200
20020820 17.38 17.44 16.92 17.00 475208
20020821 17.07 17.31 16.88 17.20 584740
20020822 17.39 17.68 17.30 17.57 397102
20020823 17.49 17.71 17.49 17.60 370015
20020826 17.64 17.72 17.56 17.61 280733
20020827 17.78 17.80 17.42 17.50 329648
20020828 17.32 17.49 17.32 17.38 168703
20020829 17.23 17.74 17.07 17.64 466793
20020830 17.53 17.83 17.53 17.61 305979
20020903 17.42 17.54 17.04 17.32 324914
20020904 17.26 17.53 17.22 17.52 236026
20020905 17.48 17.60 17.28 17.28 380272
20020906 17.34 17.50 17.31 17.38 346215
20020909 16.81 17.36 16.78 17.10 598809
20020910 17.04 17.26 16.85 17.19 403808
20020911 17.26 17.32 17.10 17.15 151214
20020912 16.98 17.07 16.81 16.88 302166
20020913 16.88 17.21 16.73 17.10 248649
20020916 16.94 17.42 16.88 17.39 405255
20020917 17.49 17.55 17.20 17.27 333461
20020918 17.20 17.29 16.87 17.19 211963
20020919 17.32 17.32 16.98 17.11 351870
20020920 17.49 17.54 17.28 17.39 1451133
20020923 17.23 17.48 17.23 17.32 494800
20020924 17.18 17.24 16.97 17.19 253251
20020925 17.19 17.49 16.85 17.37 964354
20020926 17.47 18.21 17.43 18.21 411899
20020927 18.11 18.11 17.71 17.86 426690
20020930 17.73 17.74 17.08 17.42 722362
20021001 17.50 18.25 17.49 18.15 490824
20021002 18.34 18.34 17.35 17.35 458233
20021003 17.53 18.15 17.53 18.08 465825
20021004 18.08 18.18 17.90 18.08 416350
20021007 18.15 18.37 18.07 18.12 316091
20021008 18.22 18.54 18.15 18.37 591476
20021009 18.37 18.69 18.37 18.44 1112272
20021010 18.48 18.63 17.95 17.95 1248918
20021011 18.22 18.42 17.95 18.35 451165
20021014 18.35 18.55 18.27 18.44 312426
20021015 18.79 18.94 18.64 18.72 528257
20021016 18.70 18.79 18.28 18.33 484672
20021017 18.34 18.49 18.18 18.34 483232
20021018 18.34 18.37 18.15 18.25 377607
20021021 18.18 18.44 18.14 18.32 632574
20021022 18.34 18.34 17.88 17.94 521844
20021023 18.03 18.03 17.14 17.14 1393416
20021024 17.65 17.65 16.65 16.67 1010443
20021025 16.67 17.30 16.67 17.08 507577
20021028 17.19 17.19 16.26 16.27 591345
20021029 16.39 16.74 16.26 16.58 496845
20021030 16.59 16.80 16.40 16.49 443443
20021031 16.66 17.19 16.66 16.99 1144470
20021101 17.00 17.04 16.80 16.87 856913
20021104 17.03 17.15 16.78 16.90 491347
20021105 16.89 17.11 16.84 17.01 572890
20021106 17.04 17.11 16.90 16.96 417004
20021107 17.08 17.21 17.01 17.19 362163
20021108 17.95 17.95 17.36 17.42 672232
20021111 17.61 17.73 17.42 17.73 634144
20021112 17.73 17.95 17.50 17.64 510326
20021113 17.53 18.26 17.50 18.01 418706
20021114 18.11 18.30 18.07 18.12 321719
20021115 18.15 18.67 18.15 18.45 355487
20021118 18.41 18.48 17.99 18.09 462291
20021119 18.18 18.24 18.02 18.18 272636
20021120 18.34 18.35 17.88 18.31 363210
20021121 18.32 18.45 17.88 17.92 516347
20021122 17.88 18.37 17.78 18.03 511242
20021125 17.89 18.41 17.89 18.26 335985
20021126 18.25 18.41 18.18 18.34 363864
20021127 18.26 18.51 17.92 18.18 455877
20021129 18.37 18.37 18.05 18.18 132195
20021202 18.34 18.37 17.72 17.95 368183
20021203 17.83 18.25 17.83 18.08 373550
20021204 17.95 18.36 17.95 18.08 281798
20021205 18.09 18.22 17.93 17.99 287950
20021206 17.86 18.17 17.63 17.84 506530
20021209 17.76 17.95 17.66 17.84 817647
20021210 17.92 18.30 17.85 18.21 389518
20021211 18.22 18.24 17.99 18.18 466479
20021212 18.18 18.30 18.10 18.22 403261
20021213 18.15 18.31 18.11 18.15 304965
20021216 18.15 18.26 18.07 18.10 421061
20021217 18.11 18.50 18.08 18.37 630218
20021218 18.34 18.46 18.02 18.06 446453
20021219 18.03 18.30 17.86 18.02 550639
20021220 18.26 18.26 18.05 18.24 691080
20021223 18.22 18.45 18.22 18.34 418051
20021224 18.34 18.34 18.08 18.10 404832
20021226 18.10 18.14 17.96 17.99 646182
20021227 18.00 18.00 17.65 17.70 462489
20021230 17.71 17.87 17.65 17.80 558504
20021231 17.85 17.88 17.55 17.81 740113
20030102 17.85 18.18 17.72 18.12 343154
20030103 18.12 18.12 17.83 18.07 298468
20030106 18.07 18.13 17.78 17.80 477080
20030107 17.75 17.82 17.47 17.65 352925
20030108 17.63 17.76 17.42 17.47 508477
20030109 17.66 17.73 17.44 17.60 631330
20030110 17.54 17.64 17.54 17.60 908172
20030113 17.65 17.69 17.54 17.65 416631
20030114 17.62 17.96 17.62 17.96 618172
20030115 17.96 18.00 17.55 17.55 507044
20030116 17.67 17.82 17.58 17.62 861533
20030117 17.62 17.72 17.42 17.42 1197000
20030121 17.46 17.52 17.40 17.41 495450
20030122 17.46 17.65 17.35 17.49 644619
20030123 17.61 17.61 17.45 17.47 379371
20030124 17.46 17.51 17.31 17.31 505872
20030127 17.41 17.41 17.12 17.16 377026
20030128 17.19 17.28 17.05 17.09 519421
20030129 17.12 17.20 16.66 16.96 942826
20030130 17.05 17.16 16.96 17.01 614655
20030131 16.96 17.31 16.96 17.19 511474
20030203 17.27 17.49 17.27 17.36 597458
20030204 17.42 17.62 17.33 17.50 373118
20030205 17.58 17.77 17.50 17.50 323482
20030206 17.49 17.51 17.39 17.39 328693
20030207 17.39 17.59 17.32 17.32 296644
20030210 17.48 17.62 17.33 17.41 382498
20030211 17.42 17.46 17.19 17.22 592898
20030212 17.22 17.27 17.06 17.12 552903
20030213 17.12 17.19 17.09 17.14 288958
20030214 17.16 17.35 17.09 17.09 371164
20030218 17.23 17.75 17.23 17.67 507044
20030219 17.69 17.69 17.27 17.27 411811
20030220 17.46 17.47 17.16 17.25 357094
20030221 17.27 17.60 17.19 17.34 313711
20030224 17.34 17.45 17.05 17.16 439951
20030225 17.12 17.61 17.12 17.45 441905
20030226 17.62 17.62 17.31 17.36 346932
20030227 17.54 17.66 17.35 17.57 758482
20030228 17.62 17.87 17.60 17.75 797826
20030303 17.77 17.99 17.62 17.74 598500
20030304 17.65 18.19 17.65 18.04 986339
20030305 17.96 17.96 17.55 17.74 745845
20030306 17.66 17.86 17.53 17.75 638756
20030307 17.71 18.30 17.71 18.16 532709
20030310 18.17 18.20 17.82 17.96 462489
20030311 18.08 18.34 18.00 18.05 420279
20030312 17.92 18.38 17.92 18.31 442687
20030313 18.42 18.72 18.41 18.57 492974
20030314 18.57 18.57 18.12 18.18 586645
20030317 18.18 18.73 18.18 18.71 516685
20030318 18.73 18.96 18.42 18.85 685787
20030319 18.65 19.29 18.65 19.28 566973
20030320 20.11 20.53 19.54 19.63 21137968
20030321 19.72 19.92 19.61 19.87 2816363
20030324 19.87 19.87 19.32 19.54 1431632
20030325 19.54 19.54 19.04 19.18 2983381
20030326 18.96 18.99 18.66 18.68 2193892
20030327 18.68 19.15 18.54 19.01 820234
20030328 19.01 19.01 18.35 18.39 1347732
20030331 18.36 18.58 18.19 18.53 948950
20030401 18.53 18.64 18.36 18.45 721353
20030402 18.58 18.92 18.45 18.86 810463
20030403 18.78 18.89 18.57 18.64 654443
20030404 18.64 18.76 18.55 18.69 506331
20030407 18.74 19.09 18.54 18.62 607882
20030408 18.74 18.81 18.50 18.59 458473
20030409 18.42 18.61 18.27 18.47 739264
20030410 18.52 19.24 18.44 18.83 741209
20030411 18.83 19.04 18.79 18.88 501791
20030414 18.84 19.24 18.84 19.17 452637
20030415 19.17 19.18 18.98 19.18 284163
20030416 19.12 19.21 18.66 18.76 393236
20030417 18.74 18.99 18.71 18.99 407243
20030421 18.99 19.16 18.69 18.95 520338
20030422 18.95 19.35 18.81 19.35 577274
20030423 19.25 19.27 18.96 19.04 695686
20030424 18.98 19.10 18.75 18.83 436555
20030425 18.73 18.98 18.66 18.73 375468
20030428 18.73 19.25 18.73 19.22 566509
20030429 19.22 19.51 19.04 19.20 778821
20030430 19.23 19.24 19.02 19.11 768704
20030501 19.15 19.20 18.80 19.11 502310
20030502 19.04 19.48 19.00 19.44 630060
20030505 19.38 19.47 19.15 19.31 460937
20030506 19.29 19.38 19.20 19.38 507887
20030507 19.37 19.41 19.04 19.08 440056
20030508 19.14 19.25 18.98 19.21 673119
20030509 19.41 20.59 19.38 20.02 1601608
20030512 20.05 20.46 20.01 20.32 602176
20030513 20.32 20.32 20.05 20.11 543164
20030514 20.16 20.16 19.89 19.99 352771
20030515 20.05 20.09 19.92 19.97 384417
20030516 19.89 19.97 19.81 19.85 677140
20030519 19.85 19.89 19.74 19.82 643938
20030520 19.82 19.85 19.59 19.74 644586
20030521 19.58 19.72 19.51 19.53 748991
20030522 19.54 19.93 19.54 19.92 490248
20030523 19.89 20.10 19.82 20.05 409578
20030527 20.10 20.29 19.99 20.27 387530
20030528 20.32 20.56 20.12 20.40 898400
20030529 20.46 20.59 20.29 20.46 437333
20030530 20.46 20.82 20.46 20.74 439149
20030602 20.78 20.93 20.69 20.78 380656
20030603 20.81 20.96 20.69 20.86 405298
20030604 20.91 20.95 20.74 20.91 478965
20030605 20.91 20.98 20.70 20.93 774411
20030606 20.90 20.97 20.82 20.86 616831
20030609 20.79 20.90 20.61 20.70 382083
20030610 20.74 20.82 20.57 20.78 249793
20030611 20.82 20.91 20.63 20.90 379878
20030612 20.97 21.00 20.68 20.88 373523
20030613 20.89 20.99 20.74 20.86 230080
20030616 20.97 21.13 20.91 21.13 276900
20030617 21.09 21.18 20.88 21.00 347843
20030618 21.02 21.27 21.00 21.08 265876
20030619 21.08 21.08 20.66 20.73 421121
20030620 20.87 20.98 20.73 20.77 586612
20030623 20.78 20.82 20.34 20.38 297262
20030624 20.42 20.67 20.32 20.59 359256
20030625 20.64 20.78 20.40 20.40 352253
20030626 20.35 20.55 20.22 20.36 406336
20030627 20.37 21.17 20.11 21.13 1662695
20030630 21.28 21.28 20.74 20.97 701393
20030701 20.79 20.83 20.32 20.55 1385536
20030702 20.52 20.56 20.37 20.44 1072399
20030703 20.45 20.45 20.24 20.38 557245
20030707 20.41 20.49 20.25 20.36 479132
20030708 20.27 20.49 20.10 20.21 506117
20030709 20.23 20.25 19.80 20.02 826571
20030710 20.02 20.02 19.83 19.91 624641
20030711 19.98 20.15 19.73 19.81 648526
20030714 20.06 20.06 19.60 19.64 700687
20030715 19.77 19.91 19.56 19.80 566928
20030716 19.86 19.91 19.60 19.75 654336
20030717 19.66 19.91 19.62 19.69 471127
20030718 19.75 20.06 19.73 20.01 618444
20030721 19.87 19.94 19.60 19.67 470740
20030722 19.83 20.14 19.76 19.91 363061
20030723 19.94 20.06 19.93 20.03 701333
20030724 20.14 20.32 19.92 19.98 405410
20030725 19.95 20.31 19.94 20.30 417675
20030728 20.35 20.51 20.14 20.31 422969
20030729 20.27 20.39 19.95 20.18 436655
20030730 20.25 20.25 19.98 20.04 479261
20030731 19.89 20.15 19.77 19.80 499532
20030801 19.76 19.90 19.60 19.66 373390
20030804 19.60 19.68 19.46 19.67 481198
20030805 19.70 19.85 19.52 19.60 318647
20030806 19.70 19.83 19.56 19.81 463123
20030807 19.70 19.88 19.57 19.79 408121
20030808 19.79 19.94 19.67 19.89 270747
20030811 19.94 20.06 19.76 19.83 299280
20030812 19.88 19.91 19.65 19.90 365256
20030813 19.91 20.11 19.83 19.87 520190
20030814 19.98 20.25 19.98 20.12 665182
20030815 20.15 20.15 19.84 19.95 189148
20030818 20.08 20.22 19.94 20.19 322778
20030819 20.14 20.22 19.98 20.21 545883
20030820 20.21 20.35 20.21 20.22 309222
20030821 20.27 20.51 20.22 20.45 386172
20030822 20.52 20.56 20.39 20.42 574546
20030825 20.35 20.59 20.25 20.39 557503
20030826 20.28 20.60 20.18 20.56 655240
20030827 20.51 20.52 20.36 20.43 339563
20030828 20.40 20.63 20.30 20.59 308060
20030829 20.58 20.77 20.45 20.68 330267
20030902 20.66 20.91 20.66 20.87 623737
20030903 20.86 20.90 20.76 20.90 442852
20030904 20.85 20.87 20.70 20.77 418837
20030905 20.76 20.76 20.57 20.63 476679
20030908 20.56 20.63 20.52 20.56 438720
20030909 20.41 20.59 20.28 20.47 384235
20030910 20.43 20.56 20.43 20.52 496562
20030911 20.64 20.86 20.63 20.74 437558
20030912 20.68 20.91 20.60 20.91 352603
20030915 20.87 20.95 20.73 20.91 471386
20030916 20.87 20.94 20.87 20.91 377134
20030917 20.85 21.12 20.80 20.97 387076
20030918 21.07 21.14 20.97 21.07 276686
20030919 21.07 21.14 20.94 21.07 558278
20030922 21.07 21.07 20.73 20.85 267906
20030923 20.87 21.13 20.76 21.07 461444
20030924 20.91 21.50 20.83 21.27 717859
20030925 21.35 21.42 21.14 21.22 478745
20030926 21.30 21.34 21.08 21.28 487912
20030929 21.30 21.45 21.29 21.45 396243
20030930 21.45 21.45 21.20 21.24 570801
20031001 21.35 21.74 21.32 21.74 596969
20031002 21.82 22.04 21.80 21.98 809713
20031003 22.05 22.46 22.05 22.22 591313
20031006 22.22 22.28 21.98 22.16 365200
20031007 22.13 22.41 22.05 22.41 352346
20031008 22.35 22.35 22.22 22.27 483591
20031009 22.44 22.72 22.44 22.62 659443
20031010 22.56 22.72 22.48 22.72 499274
20031013 22.83 23.03 22.81 23.00 443356
20031014 23.00 23.18 22.87 23.14 899310
20031015 23.11 23.29 22.98 23.06 378055
20031016 23.03 23.10 22.93 23.04 314681
20031017 23.07 23.14 22.70 22.79 325994
20031020 22.93 22.93 22.61 22.79 348103
20031021 22.75 23.07 22.72 23.05 325994
20031022 22.99 23.02 22.76 23.00 410191
20031023 22.99 23.22 22.88 23.22 330750
20031024 23.22 23.22 22.72 22.99 293214
20031027 23.07 23.40 23.07 23.18 447984
20031028 23.18 23.50 23.15 23.50 339877
20031029 23.45 23.45 23.07 23.26 624221
20031030 23.26 23.38 23.02 23.07 519327
20031031 23.07 23.14 23.00 23.06 574602
20031103 22.95 23.07 22.95 23.06 471894
20031104 23.06 23.11 22.96 23.07 387567
20031105 23.07 23.07 22.79 22.86 495161
20031106 22.79 23.07 22.69 23.07 613423
20031107 23.15 23.15 22.91 22.93 584886
20031110 22.60 22.79 22.27 22.72 712918
20031111 22.74 22.87 22.70 22.84 366357
20031112 22.84 22.86 22.68 22.82 476136
20031113 22.79 22.79 22.38 22.48 1097272
20031114 22.52 22.56 22.45 22.50 523055
20031117 22.51 22.51 22.11 22.23 508658
20031118 22.23 22.24 22.01 22.02 705719
20031119 22.05 22.09 21.81 21.97 610338
20031120 21.82 22.05 21.75 21.90 533853
20031121 21.94 21.98 21.86 21.91 581544
20031124 22.00 22.16 21.95 22.16 376384
20031125 22.08 22.30 21.98 22.19 429730
20031126 22.25 22.31 22.13 22.29 480378
20031128 22.31 22.37 22.23 22.32 145514
20031201 22.33 22.59 22.24 22.57 456982
20031202 22.57 22.80 22.43 22.72 472665
20031203 22.72 23.02 22.68 22.79 391552
20031204 22.80 22.91 22.70 22.82 310182
20031205 22.82 22.87 22.72 22.79 220071
20031208 22.79 23.13 22.79 23.06 340391
20031209 23.08 23.21 23.06 23.08 439500
20031210 23.10 23.10 22.72 22.82 385382
20031211 22.89 23.18 22.81 23.09 211844
20031212 23.09 23.17 22.96 23.09 254393
20031215 23.26 23.31 23.07 23.08 237168
20031216 23.26 23.50 23.20 23.45 567532
20031217 23.34 23.36 23.14 23.15 397080
20031218 23.28 23.28 22.83 23.10 302212
20031219 23.21 23.21 22.86 23.07 510715
20031222 22.79 23.13 22.79 22.87 534110
20031223 22.96 23.07 22.82 23.00 346561
20031224 23.03 23.14 22.93 23.00 127647
20031226 23.02 23.06 22.96 22.96 83169
20031229 23.02 23.32 23.00 23.12 669877
20031230 22.75 23.18 22.75 23.16 461596
20031231 23.16 23.54 23.14 23.53 1025285
20040102 23.45 23.49 23.28 23.34 687532
20040105 23.41 23.76 23.18 23.75 510723
20040106 23.57 24.00 23.57 23.88 596185
20040107 23.86 23.89 23.64 23.68 644801
20040108 23.68 23.79 23.43 23.57 572005
20040109 23.49 23.49 23.15 23.15 449186
20040112 23.06 23.18 23.00 23.00 589149
20040113 23.09 23.16 22.78 22.92 520447
20040114 22.84 23.25 22.84 23.03 398523
20040115 22.59 22.71 22.35 22.54 824680
20040116 22.54 22.67 22.51 22.59 919993
20040120 22.63 22.98 22.63 22.86 942766
20040121 22.98 23.24 22.85 23.10 463898
20040122 23.00 23.25 22.99 23.11 378949
20040123 23.30 23.32 23.14 23.23 311526
20040126 23.23 24.04 23.23 23.93 675762
20040127 23.93 23.96 23.77 23.92 507141
20040128 23.93 23.93 23.31 23.32 712352
20040129 23.32 23.46 23.29 23.43 460956
20040130 23.39 23.41 23.10 23.20 395836
20040202 23.21 23.64 23.21 23.57 483473
20040203 23.45 23.57 23.36 23.50 391870
20040204 23.37 23.45 23.27 23.36 361549
20040205 23.45 23.99 23.45 23.99 425517
20040206 23.96 24.22 23.96 24.15 405815
20040209 24.23 24.23 23.96 24.08 389056
20040210 24.07 24.24 24.04 24.16 276599
20040211 24.16 24.30 23.77 24.27 520063
20040212 24.23 24.23 23.96 24.06 399290
20040213 24.14 24.22 23.84 23.97 396604
20040217 24.11 24.27 24.04 24.26 396604
20040218 24.14 24.38 24.14 24.20 523517
20040219 23.96 24.28 23.86 23.86 554350
20040220 23.72 24.03 23.60 23.82 549104
20040223 23.90 24.04 23.64 23.79 313573
20040224 23.81 24.08 23.73 23.90 583519
20040225 23.84 24.12 23.64 24.09 464794
20040226 24.01 24.23 24.01 24.19 400314
20040227 24.15 24.65 24.15 24.44 396604
20040301 24.44 25.14 24.44 25.08 479507
20040302 24.97 25.36 24.96 25.22 568935
20040303 25.22 25.28 25.04 25.12 725273
20040304 25.23 25.23 24.89 25.00 401210
20040305 25.01 25.11 24.87 24.97 546034
20040308 24.97 25.01 24.78 25.00 340312
20040309 24.92 25.01 24.91 24.99 446883
20040310 24.93 25.13 24.84 25.13 890567
20040311 25.15 25.17 24.68 24.78 616655
20040312 24.50 24.72 24.43 24.68 424110
20040315 24.62 24.69 24.23 24.36 334554
20040316 24.52 24.52 24.14 24.34 314085
20040317 24.43 24.68 24.32 24.64 281461
20040318 24.58 24.72 24.30 24.58 444324
20040319 24.26 24.59 24.26 24.53 666678
20040322 24.34 24.43 24.19 24.23 370505
20040323 24.31 25.00 24.02 24.68 612177
20040324 24.68 25.19 24.58 24.85 766597
20040325 25.29 25.48 25.01 25.24 878030
20040326 25.24 25.63 25.12 25.33 743312
20040329 25.33 25.88 25.27 25.88 585183
20040330 25.79 26.02 25.72 25.97 694313
20040331 25.87 26.27 25.80 26.20 567911
20040401 26.31 26.49 26.15 26.37 602358
20040402 26.56 26.56 26.11 26.22 516871
20040405 26.23 26.23 25.91 26.15 479797
20040406 26.15 26.45 26.02 26.42 437500
20040407 26.42 26.55 26.23 26.45 384755
20040408 26.66 26.66 25.90 26.10 555602
20040412 26.23 26.23 25.85 25.92 325386
20040413 26.08 26.09 25.60 25.70 348191
20040414 25.57 25.84 25.57 25.84 333794
20040415 25.78 25.91 25.63 25.75 289458
20040416 25.89 26.22 25.72 26.16 368957
20040419 26.10 26.33 26.06 26.30 294682
20040420 26.26 26.42 25.98 26.03 286401
20040421 25.93 26.31 25.83 26.20 310862
20040422 26.24 26.69 26.02 26.61 483365
20040423 26.37 26.69 26.23 26.66 396094
20040426 26.55 26.65 26.38 26.55 338635
20040427 26.57 26.72 26.35 26.43 458521
20040428 26.46 26.64 26.25 26.59 821873
20040429 26.45 27.47 26.45 27.08 804419
20040430 27.02 27.29 26.81 26.81 654593
20040503 26.88 27.27 26.83 27.24 522477
20040504 27.17 27.46 26.99 27.29 574075
20040505 27.18 27.40 27.12 27.27 466165
20040506 27.27 27.28 26.90 27.02 535472
20040507 27.02 27.53 26.98 27.35 596880
20040510 27.29 27.47 27.15 27.28 534071
20040511 27.22 27.47 27.18 27.32 507571
20040512 27.33 27.33 26.92 27.20 879968
20040513 27.16 27.21 26.99 27.11 463872
20040514 27.16 27.47 26.90 27.31 602486
20040517 27.21 27.77 26.99 27.56 650517
20040518 27.56 27.82 27.56 27.77 832574
20040519 27.83 27.96 27.73 27.87 658798
20040520 27.71 27.93 27.71 27.86 621851
20040521 27.90 28.00 27.86 27.91 646567
20040524 27.55 27.72 27.33 27.51 1230452
20040525 27.43 27.53 27.32 27.45 871305
20040526 27.52 27.64 27.35 27.48 664913
20040527 27.55 27.71 27.39 27.68 645803
20040528 27.60 27.92 27.56 27.83 1751528
20040601 27.83 27.83 27.46 27.57 569234
20040602 27.63 28.00 27.61 27.82 622870
20040603 27.89 27.94 27.71 27.72 457757
20040604 27.77 27.84 27.53 27.59 475975
20040607 27.59 27.74 27.57 27.71 404248
20040608 27.79 27.79 27.63 27.71 720843
20040609 27.56 27.63 27.42 27.45 673449
20040610 27.45 27.56 27.45 27.50 1202296
20040614 27.43 27.47 27.26 27.32 318379
20040615 27.28 27.47 27.24 27.47 1313773
20040616 27.45 27.51 27.28 27.35 431639
20040617 27.20 27.34 27.00 27.14 475593
20040618 27.08 27.17 26.94 26.96 493939
20040621 26.84 27.13 26.84 27.03 804291
20040622 27.04 27.17 26.91 27.12 844550
20040623 27.15 27.17 26.90 27.07 462598
20040624 26.98 27.02 26.76 26.88 505915
20040625 26.80 27.09 26.73 26.80 562099
20040628 26.82 27.18 26.82 27.00 585032
20040629 27.01 27.18 26.62 26.74 807604
20040630 26.86 26.87 26.66 26.80 816465
20040701 26.84 27.04 26.77 27.04 918730
20040702 26.98 27.03 26.81 26.97 322272
20040706 26.96 27.17 26.91 27.09 575903
20040707 27.03 27.33 26.93 27.27 475161
20040708 27.27 27.61 27.25 27.51 469832
20040709 27.51 27.72 27.47 27.68 560297
20040712 27.67 27.76 27.58 27.73 316690
20040713 27.66 27.68 27.56 27.68 330393
20040714 27.59 28.18 27.59 27.94 495462
20040715 27.90 28.11 27.88 28.08 392563
20040716 28.20 28.26 28.03 28.15 483155
20040719 28.18 28.30 28.11 28.22 414640
20040720 28.42 28.43 28.26 28.43 711663
20040721 28.41 28.46 28.24 28.29 759751
20040722 28.29 28.33 28.07 28.26 1183399
20040723 28.22 28.28 28.11 28.18 532003
20040726 28.14 28.22 27.85 27.90 685273
20040727 28.06 28.10 27.78 27.88 710648
20040728 27.85 27.85 27.27 27.49 659389
20040729 27.49 27.92 27.48 27.92 851865
20040730 27.92 28.19 27.77 28.19 490767
20040802 28.19 28.25 27.96 28.07 654695
20040803 27.31 27.45 26.80 27.32 1418506
20040804 27.19 27.19 26.82 26.92 1067812
20040805 26.90 26.90 26.34 26.44 639723
20040806 26.17 26.33 26.02 26.03 748839
20040809 25.89 26.01 25.59 25.82 905915
20040810 25.85 25.88 25.52 25.84 881935
20040811 25.84 25.85 25.57 25.76 667763
20040812 25.76 25.78 25.58 25.69 487342
20040813 25.63 25.69 25.40 25.42 767490
20040816 25.54 25.67 25.35 25.65 899317
20040817 25.79 25.79 25.58 25.65 532257
20040818 25.65 25.75 25.62 25.75 600771
20040819 25.75 25.77 25.58 25.66 576284
20040820 25.73 25.85 25.67 25.77 351962
20040823 26.80 26.83 26.15 26.49 1103085
20040824 26.66 26.66 26.42 26.55 598741
20040825 26.59 26.62 26.48 26.58 512717
20040826 26.58 26.59 26.44 26.46 302860
20040827 26.56 26.60 26.36 26.39 368202
20040830 26.49 26.55 26.24 26.28 492924
20040831 26.32 26.55 26.32 26.44 461078
20040901 26.48 26.79 26.48 26.71 423522
20040902 26.73 26.95 26.69 26.86 366299
20040903 26.87 27.00 26.73 26.86 441792
20040907 27.03 27.36 27.03 27.35 503455
20040908 27.40 27.40 26.88 26.99 535936
20040909 26.99 27.13 26.85 27.02 529719
20040910 27.06 27.17 26.84 27.11 459301
20040913 27.10 27.24 27.08 27.19 483408
20040914 27.27 27.35 27.21 27.29 456764
20040915 27.27 27.34 27.16 27.25 407281
20040916 27.25 27.34 27.25 27.29 305271
20040917 27.38 27.65 27.29 27.65 465138
20040920 27.64 27.64 27.19 27.23 323922
20040921 27.24 27.24 27.01 27.11 234472
20040922 27.10 27.10 26.71 26.74 247541
20040923 26.77 26.79 26.51 26.64 276977
20040924 26.60 26.67 26.55 26.58 224449
20040927 26.28 26.47 26.12 26.12 478206
20040928 26.25 26.85 26.18 26.77 353104
20040929 26.70 26.98 26.06 26.12 750362
20040930 26.12 27.13 26.12 27.07 804158
20041001 27.13 27.58 27.04 27.41 368837
20041004 27.47 27.58 27.34 27.36 466026
20041005 27.36 27.56 27.36 27.48 337751
20041006 27.62 27.62 27.17 27.33 327929
20041007 27.22 27.41 27.11 27.15 261206
20041008 27.15 27.32 27.13 27.17 450633
20041011 27.22 27.64 27.22 27.61 332099
20041012 27.50 27.69 27.41 27.66 422074
20041013 27.66 27.70 27.27 27.43 360911
20041014 27.44 27.93 27.40 27.82 469715
20041015 27.87 28.04 27.73 27.85 628435
20041018 27.88 28.01 27.64 27.98 293935
20041019 27.98 28.27 27.92 27.93 340060
20041020 27.93 28.20 27.86 28.02 314028
20041021 27.97 28.16 27.80 28.01 519758
20041022 28.08 28.09 27.64 27.70 340945
20041025 27.66 27.67 27.19 27.36 505099
20041026 27.36 27.36 27.14 27.30 568663
20041027 27.26 27.34 26.99 27.26 514324
20041028 27.10 28.00 27.10 27.83 472243
20041029 27.71 28.23 27.70 28.04 532268
20041101 28.04 28.29 28.02 28.12 294694
20041102 28.12 28.80 28.09 28.54 638671
20041103 28.73 29.06 28.70 28.89 474138
20041104 29.04 29.42 28.88 29.42 630457
20041105 29.50 29.82 29.48 29.60 592925
20041108 29.66 29.66 29.48 29.52 431931
20041109 29.44 29.56 29.25 29.32 354466
20041110 29.36 29.41 29.00 29.02 606321
20041111 28.88 29.13 28.84 29.04 744569
20041112 29.08 29.54 29.08 29.54 373295
20041115 29.54 29.54 29.18 29.44 203455
20041116 29.52 29.70 29.43 29.52 482858
20041117 29.52 29.56 29.07 29.21 415629
20041118 29.06 29.41 29.06 29.35 496253
20041119 29.27 29.33 28.73 28.73 390482
20041122 28.80 28.96 28.74 28.96 379867
20041123 28.96 29.45 28.61 29.41 456826
20041124 29.57 29.83 29.48 29.59 441156
20041126 29.60 29.60 29.43 29.49 173758
20041129 29.42 29.47 29.11 29.12 479572
20041130 29.04 29.09 28.75 28.84 398569
20041201 28.94 29.28 28.84 29.28 414492
20041202 29.18 29.41 29.14 29.39 331720
20041203 29.31 29.46 29.16 29.26 327676
20041206 29.31 29.31 29.03 29.17 330456
20041207 29.26 29.27 29.08 29.08 379740
20041208 29.08 29.24 29.06 29.22 195494
20041209 29.04 29.28 28.80 29.28 397306
20041210 29.81 29.81 29.09 29.23 285595
20041213 29.24 29.28 29.02 29.28 239596
20041214 29.26 30.24 29.18 30.19 774139
20041215 30.27 30.40 29.90 30.15 612007
20041216 30.02 30.19 29.93 30.15 347010
20041217 30.07 30.62 30.07 30.55 857417
20041220 30.63 30.75 30.17 30.34 388712
20041221 30.47 30.71 30.32 30.64 422959
20041222 30.66 30.81 30.49 30.58 333742
20041223 30.51 30.59 30.34 30.47 312638
20041227 30.40 30.58 30.35 30.43 307457
20041228 30.43 30.81 30.35 30.81 243008
20041229 30.89 30.89 30.56 30.64 340677
20041230 30.70 30.77 30.39 30.62 313745
20041231 30.59 30.73 30.51 30.67 266551
20050103 30.55 30.75 30.17 30.17 353513
20050104 30.12 30.43 30.04 30.19 451551
20050105 30.19 30.19 29.81 29.81 459479
20050106 29.88 30.11 29.75 29.96 469673
20050107 30.05 30.31 29.96 30.24 507176
20050110 30.23 30.69 30.10 30.63 630635
20050111 30.55 30.61 30.23 30.34 371258
20050112 30.24 30.33 29.68 30.11 541785
20050113 30.04 30.39 30.01 30.22 363204
20050114 30.22 30.30 30.15 30.22 309340
20050118 30.04 30.89 29.88 30.88 501639
20050119 30.91 30.98 30.69 30.73 273976
20050120 30.76 31.07 30.64 31.04 480119
20050121 30.96 31.10 30.83 30.85 497612
20050124 30.71 30.97 30.62 30.86 354142
20050125 30.81 30.86 30.37 30.47 511581
20050126 30.47 30.47 27.82 28.61 3610642
20050127 28.53 29.42 28.41 29.37 1460366
20050128 29.44 29.71 29.15 29.48 1297767
20050131 29.48 29.73 29.46 29.54 930285
20050201 29.42 29.65 29.24 29.56 742894
20050202 29.53 30.05 29.53 30.05 670278
20050203 30.15 30.19 29.73 29.85 427261
20050204 29.95 30.09 29.83 30.08 394918
20050207 30.08 30.23 30.00 30.10 433176
20050208 30.19 30.27 29.72 30.07 489683
20050209 29.98 29.99 29.51 29.61 428394
20050210 29.57 29.85 29.56 29.66 339040
20050211 29.72 30.13 29.62 29.81 493333
20050214 29.84 30.28 29.72 30.18 382585
20050215 30.08 30.48 30.02 30.38 394415
20050216 30.38 30.42 30.10 30.27 421850
20050217 30.23 30.27 29.92 29.92 554999
20050218 29.87 30.14 29.82 30.05 481251
20050222 29.85 29.96 29.60 29.60 389381
20050223 29.72 30.00 29.60 29.89 479489
20050224 29.92 30.18 29.73 30.12 456081
20050225 30.01 30.19 29.92 30.19 512840
20050228 29.98 30.19 29.98 30.19 347095
20050301 30.15 30.19 30.12 30.18 386360
20050302 30.12 30.37 29.96 30.23 369370
20050303 30.26 30.27 29.99 30.06 313367
20050304 30.11 30.39 30.00 30.39 439846
20050307 30.34 30.34 30.09 30.18 305942
20050308 30.27 30.43 30.23 30.36 253840
20050309 30.31 30.35 30.04 30.22 266928
20050310 30.19 30.25 30.00 30.19 438085
20050311 30.24 30.50 29.73 29.92 449537
20050314 29.86 30.04 29.72 30.04 503401
20050315 30.17 30.19 29.68 29.88 403727
20050316 29.80 30.00 29.56 29.60 316639
20050317 29.60 29.60 29.18 29.43 466778
20050318 29.54 29.54 29.14 29.20 1027315
20050321 29.23 29.28 29.06 29.21 497738
20050322 27.81 28.57 26.30 27.18 2837419
20050323 27.50 28.01 27.23 27.82 1643855
20050324 27.81 28.10 27.72 27.79 883091
20050328 27.81 27.89 27.68 27.70 1083822
20050329 27.70 27.87 27.65 27.77 982513
20050330 27.81 27.90 27.54 27.54 1206903
20050331 27.70 27.80 27.35 27.48 1108257
20050401 27.51 27.64 27.13 27.33 570977
20050404 27.38 27.54 27.33 27.46 537029
20050405 27.54 27.59 27.35 27.52 430175
20050406 27.57 27.60 27.33 27.40 472891
20050407 27.40 27.80 27.40 27.66 615698
20050408 27.66 27.80 27.61 27.73 573357
20050411 27.77 27.86 27.70 27.74 496818
20050412 27.76 28.02 27.70 27.85 651651
20050413 27.86 27.93 27.44 27.47 568096
20050414 27.54 27.68 27.41 27.53 633862
20050415 27.48 27.71 27.30 27.37 1037355
20050418 27.30 27.72 27.30 27.60 676830
20050419 27.60 27.75 27.48 27.56 526131
20050420 27.62 27.62 27.22 27.32 526131
20050421 27.50 27.81 27.33 27.78 631482
20050422 27.78 27.98 27.52 27.68 765896
20050425 27.67 27.96 27.64 27.88 492684
20050426 27.78 27.94 27.64 27.66 529764
20050427 27.38 27.54 26.77 27.45 790073
20050428 27.29 27.59 27.26 27.46 736207
20050429 27.70 27.70 27.38 27.61 610813
20050502 27.61 27.94 27.61 27.77 472140
20050503 27.57 27.91 27.52 27.68 489302
20050504 27.62 27.91 27.46 27.82 621586
20050505 27.64 27.77 27.18 27.38 661547
20050506 27.38 27.44 27.14 27.22 701508
20050509 26.98 27.54 26.98 27.51 557072
20050510 27.45 27.49 27.30 27.36 778423
20050511 27.26 27.30 26.98 27.07 772786
20050512 27.05 27.14 26.93 27.03 669815
20050513 27.06 27.06 26.74 26.79 787944
20050516 27.05 27.77 27.00 27.69 903442
20050517 27.61 27.93 27.17 27.86 1112641
20050518 27.98 28.18 27.68 27.92 602044
20050519 27.93 28.16 27.83 27.96 580122
20050520 28.03 28.03 27.54 27.73 769654
20050523 27.74 27.74 27.33 27.52 472766
20050524 27.38 27.52 27.25 27.37 506714
20050525 27.37 27.44 27.05 27.21 917723
20050526 27.29 27.52 27.24 27.38 522999
20050527 27.38 27.38 27.09 27.26 565215
20050531 27.20 27.31 27.01 27.01 526757
20050601 27.06 27.37 26.97 27.12 718294
20050602 27.09 27.09 26.81 27.01 453600
20050603 26.94 27.06 26.66 26.69 678959
20050606 26.64 26.90 26.61 26.82 359648
20050607 26.82 26.99 26.61 26.74 573357
20050608 26.74 26.77 26.22 26.23 1027208
20050609 26.08 26.36 25.94 26.13 709274
20050610 26.94 26.94 26.25 26.34 2016960
20050613 26.34 26.46 26.24 26.34 1452372
20050614 26.30 26.40 26.21 26.22 481660
20050615 26.31 26.61 26.10 26.61 754747
20050616 26.59 26.70 26.50 26.66 624342
20050617 26.82 26.83 26.66 26.78 747732
20050620 26.62 26.83 26.58 26.74 431803
20050621 26.81 26.89 26.61 26.69 908954
20050622 26.75 26.99 26.72 26.79 504960
20050623 26.77 26.86 26.47 26.49 643132
20050624 26.54 26.79 26.52 26.55 642005
20050627 26.62 26.71 26.53 26.65 385328
20050628 26.77 27.06 26.65 27.06 732324
20050629 27.07 27.09 26.58 26.58 691361
20050630 25.35 26.17 25.06 26.09 2585307
20050701 26.22 26.38 25.94 26.14 889412
20050705 26.14 26.14 25.72 26.04 756626
20050706 26.01 26.03 25.41 25.57 756281
20050707 25.41 25.50 25.10 25.40 1299900
20050708 25.43 26.13 25.38 26.02 946753
20050711 26.02 26.12 25.95 26.00 1073652
20050712 25.90 26.06 25.88 25.98 931919
20050713 25.99 26.33 25.98 26.31 806267
20050714 26.45 26.72 26.45 26.64 809010
20050715 26.72 26.89 26.59 26.89 898138
20050718 26.91 27.29 26.91 27.28 1548088
20050719 27.32 27.42 26.95 27.17 1083998
20050720 27.26 27.51 27.17 27.48 812999
20050721 27.52 27.52 27.21 27.40 786946
20050722 27.43 27.64 27.32 27.64 823719
20050725 27.52 27.63 27.40 27.52 450752
20050726 27.62 27.84 27.48 27.59 679493
20050727 27.59 27.79 27.51 27.69 613551
20050728 27.76 27.97 27.70 27.93 318368
20050729 27.94 28.06 27.82 27.90 626390
20050801 27.84 27.89 27.26 27.29 549603
20050802 27.29 27.60 27.27 27.48 673884
20050803 27.32 27.59 27.28 27.52 772860
20050804 27.44 27.44 27.04 27.23 709161
20050805 27.03 27.07 26.60 26.84 597720
20050808 26.89 26.99 26.55 26.67 437289
20050809 26.72 26.84 26.56 26.62 326970
20050810 26.75 27.11 26.67 26.88 610684
20050811 26.87 27.12 26.84 27.12 236844
20050812 27.01 27.24 26.90 27.11 342053
20050815 27.03 27.31 26.99 27.25 288327
20050816 27.32 27.35 26.83 26.84 290196
20050817 26.66 26.96 26.66 26.96 424200
20050818 26.99 27.40 26.87 27.36 615919
20050819 27.48 27.61 27.28 27.52 656931
20050822 27.52 27.80 27.52 27.75 547609
20050823 27.74 27.81 27.24 27.30 477179
20050824 27.32 27.48 27.00 27.07 423452
20050825 27.09 27.23 27.04 27.23 305155
20050826 27.19 27.26 26.95 27.09 289199
20050829 27.08 27.45 26.96 27.40 272121
20050830 27.32 27.35 26.78 26.95 413979
20050831 27.03 27.20 26.75 27.20 622526
20050901 27.15 27.19 26.56 26.83 816614
20050902 26.87 26.95 26.72 26.90 350405
20050906 26.91 27.07 26.62 26.64 543246
20050907 24.04 24.19 23.22 23.49 8794022
20050908 23.37 23.79 23.27 23.46 1751899
20050909 23.43 23.58 23.34 23.58 1001227
20050912 23.59 24.10 23.59 24.08 1860722
20050913 24.02 24.14 23.96 24.07 804896
20050914 24.23 24.59 24.19 24.31 1283446
20050915 24.47 24.62 24.31 24.46 727735
20050916 24.63 24.95 24.56 24.92 1420192
20050919 24.97 24.97 24.70 24.75 1383668
20050920 24.75 24.92 24.64 24.84 1853617
20050921 24.75 24.87 24.51 24.87 1120896
20050922 24.87 24.92 24.71 24.88 855257
20050923 24.77 25.06 24.77 24.96 664659
20050926 25.06 25.07 24.80 24.90 1348266
20050927 24.84 24.99 24.76 24.87 1590471
20050928 25.31 25.83 25.27 25.67 1257642
20050929 25.67 25.98 25.49 25.98 1422810
20050930 26.16 26.34 26.07 26.18 995867
20051003 26.24 26.45 26.19 26.22 1064677
20051004 26.30 26.43 26.19 26.23 1105688
20051005 26.16 26.44 26.12 26.36 964077
20051006 26.34 26.42 25.39 25.56 1197777
20051007 25.56 25.75 25.43 25.72 717848
20051010 25.72 25.72 25.39 25.43 670587
20051011 25.43 25.45 24.90 24.95 1335963
20051012 24.89 25.18 24.77 25.02 806912
20051013 24.91 25.11 24.65 24.84 680510
20051014 24.96 25.10 24.72 24.84 648010
20051017 24.93 25.02 24.70 24.81 670835
20051018 24.88 24.95 24.52 24.62 541332
20051019 24.62 24.79 24.30 24.60 628908
20051020 24.60 24.77 24.26 24.27 467897
20051021 24.54 24.72 24.20 24.53 734470
20051024 24.53 24.71 24.29 24.42 544185
20051025 24.31 24.49 24.10 24.27 511189
20051026 24.27 24.34 24.06 24.06 721445
20051027 24.11 24.11 23.81 23.81 429443
20051028 23.81 24.27 23.81 24.27 570482
20051031 24.27 24.55 24.26 24.42 725911
20051101 24.42 24.42 24.17 24.20 466409
20051102 24.16 24.26 23.88 24.10 765853
20051103 24.23 24.23 23.89 24.02 754193
20051104 24.16 24.36 24.08 24.20 1172100
20051107 24.31 24.39 24.18 24.22 434529
20051108 24.18 24.39 24.18 24.37 474100
20051109 24.25 24.56 24.20 24.54 371887
20051110 24.62 24.80 24.46 24.77 365684
20051111 24.83 24.89 24.68 24.83 439615
20051114 24.91 24.96 24.75 24.96 556217
20051115 24.85 24.91 24.43 24.55 497048
20051116 24.63 24.67 24.55 24.60 358738
20051117 24.57 24.64 24.48 24.58 392974
20051118 24.79 24.81 24.59 24.69 364444
20051121 24.81 24.99 24.71 24.91 427335
20051122 24.99 25.12 24.93 25.10 527935
20051123 25.02 25.19 24.99 25.18 417659
20051125 25.29 25.39 25.12 25.15 152327
20051128 25.27 25.40 25.19 25.29 437506
20051129 25.39 25.65 25.20 25.26 531532
20051130 25.39 25.51 25.14 25.17 701598
20051201 25.30 25.57 25.27 25.53 501265
20051202 25.61 25.65 25.41 25.64 489233
20051205 25.47 25.56 25.23 25.29 603106
20051206 25.47 25.68 25.43 25.49 1301107
20051207 25.56 25.56 25.12 25.21 402153
20051208 25.21 25.21 24.06 24.10 1643843
20051209 24.20 24.51 24.20 24.30 460579
20051212 24.18 24.27 23.85 24.04 685596
20051213 23.93 24.30 23.86 24.22 847102
20051214 24.18 24.59 24.18 24.44 655577
20051215 24.37 24.57 24.26 24.57 646274
20051216 24.57 24.72 24.39 24.41 677285
20051219 24.59 24.70 24.31 24.35 599137
20051220 24.43 24.59 24.23 24.33 483031
20051221 24.50 24.75 24.46 24.66 549395
20051222 24.64 24.73 24.43 24.69 362955
20051223 24.82 24.88 24.57 24.64 260122
20051227 24.64 24.92 24.62 24.76 377965
20051228 24.76 24.89 24.67 24.75 346646
20051229 24.68 24.99 24.68 24.99 496354
20051230 24.94 25.07 24.85 25.07 687497
20060103 25.29 25.33 24.85 25.31 891341
20060104 25.43 26.04 25.38 26.04 1302483
20060105 25.95 25.99 25.82 25.90 956206
20060106 25.95 26.07 25.51 25.62 1504601
20060109 25.54 25.67 25.32 25.34 1312471
20060110 25.20 25.25 24.81 24.94 1051408
20060111 24.94 25.03 24.53 24.55 1120836
20060112 24.48 24.94 24.46 24.89 656421
20060113 24.94 25.32 24.94 25.02 447767
20060117 25.04 25.11 24.86 24.88 325312
20060118 24.72 25.30 24.70 24.86 550367
20060119 24.90 25.12 24.75 25.06 308418
20060120 24.90 25.03 24.72 24.72 451220
20060123 25.75 25.85 24.98 25.34 763831
20060124 25.42 25.57 25.16 25.50 1119602
20060125 25.54 25.71 24.98 25.14 1164983
20060126 25.30 25.75 24.95 25.06 694279
20060127 25.20 25.32 25.03 25.27 371310
20060130 25.22 25.25 24.84 24.89 528170
20060131 24.80 24.81 24.47 24.50 1139950
20060201 24.40 24.85 24.40 24.67 606477
20060202 24.59 24.81 24.58 24.72 350962
20060203 24.55 24.91 24.55 24.82 511399
20060206 24.75 25.08 24.75 24.92 613013
20060207 24.73 24.98 24.70 24.94 800826
20060208 24.94 25.41 24.85 25.41 793427
20060209 25.40 25.80 25.35 25.62 982720
20060210 25.58 25.88 25.52 25.88 643102
20060213 25.80 25.88 25.58 25.69 529033
20060214 25.67 25.93 25.54 25.80 871734
20060215 25.71 26.11 25.64 26.05 408059
20060216 26.04 26.40 25.96 26.40 357992
20060217 26.48 26.84 26.24 26.68 805759
20060221 26.64 26.95 26.59 26.68 1197293
20060222 26.65 27.04 26.60 26.64 953123
20060223 26.64 27.22 26.64 27.00 1141306
20060224 26.92 27.13 26.92 27.06 583047
20060227 27.01 27.10 26.85 26.96 444807
20060228 26.83 26.92 26.55 26.62 963112
20060301 26.64 26.76 26.44 26.60 412991
20060302 26.52 26.71 26.40 26.57 518305
20060303 26.52 26.81 26.41 26.64 401523
20060306 26.64 26.70 26.43 26.53 388328
20060307 26.48 26.70 25.86 26.59 477363
20060308 26.59 27.01 26.53 26.91 474897
20060309 26.87 27.17 26.87 27.10 460839
20060310 27.14 27.41 27.02 27.37 628921
20060313 27.34 27.61 27.29 27.48 640883
20060314 27.41 27.62 27.36 27.61 412868
20060315 27.59 27.60 27.49 27.53 478350
20060316 27.51 27.80 27.45 27.79 755322
20060317 27.91 27.91 27.55 27.87 661477
20060320 27.73 27.77 27.47 27.62 742620
20060321 26.91 28.41 26.76 28.31 1502504
20060322 28.26 28.33 27.98 28.24 1093952
20060323 28.09 28.40 28.07 28.38 761364
20060324 28.38 28.42 28.24 28.41 575278
20060327 28.30 28.33 27.58 27.77 758528
20060328 27.68 27.73 27.47 27.49 603887
20060329 27.38 27.78 27.30 27.71 475883
20060330 27.65 27.74 27.44 27.47 453627
20060331 27.53 27.72 27.42 27.60 474113
20060403 27.55 27.81 27.37 27.60 704361
20060404 27.65 27.90 27.61 27.88 508705
20060405 27.79 27.90 27.53 27.70 493126
20060406 27.71 27.71 27.37 27.46 279806
20060407 27.50 27.66 27.35 27.59 497910
20060410 27.68 27.87 27.57 27.79 514470
20060411 27.90 27.90 27.44 27.56 654190
20060412 27.64 27.67 27.41 27.47 334271
20060413 27.43 27.48 27.29 27.36 408853
20060417 27.31 27.33 27.07 27.23 434000
20060418 27.23 27.28 27.09 27.09 662286
20060419 27.15 27.45 27.08 27.35 577767
20060420 27.35 27.77 27.24 27.71 486747
20060421 27.89 28.04 27.80 27.97 736377
20060424 27.97 28.03 27.84 27.95 455835
20060425 27.99 28.25 27.84 28.19 566604
20060426 28.19 28.39 28.17 28.33 411920
20060427 28.36 28.60 28.15 28.54 530908
20060428 28.56 28.56 28.22 28.39 418544
20060501 28.27 28.58 28.26 28.29 500118
20060502 28.25 28.73 28.12 28.66 383461
20060503 28.78 28.87 28.03 28.08 789615
20060504 28.05 28.40 28.05 28.23 382725
20060505 28.34 28.62 28.20 28.55 554951
20060508 28.48 28.83 28.41 28.62 425536
20060509 28.66 28.78 28.52 28.74 320164
20060510 28.78 28.93 28.40 28.66 367269
20060511 28.63 28.63 28.16 28.30 342367
20060512 28.20 28.29 27.88 28.22 561820
20060515 28.08 28.65 27.98 28.56 487238
20060516 28.55 28.87 28.49 28.82 528823
20060517 28.69 28.83 28.34 28.40 462827
20060518 28.37 28.48 28.12 28.29 322985
20060519 28.36 28.61 28.07 28.55 788879
20060522 28.47 28.71 28.34 28.39 550535
20060523 28.45 28.57 28.18 28.21 736868
20060524 28.19 28.45 28.11 28.30 754041
20060525 28.41 28.50 28.18 28.47 1193562
20060526 28.45 28.55 28.35 28.49 798202
20060530 28.57 28.70 28.27 28.29 751833
20060531 28.34 28.39 27.97 28.08 937308
20060601 28.00 28.12 27.81 27.96 1183748
20060602 27.95 27.96 27.68 27.83 920993
20060605 27.79 28.00 27.51 27.53 620946
20060606 27.53 27.80 27.29 27.47 741897
20060607 27.51 27.69 27.39 27.44 467979
20060608 27.53 27.53 26.40 27.06 1470056
20060609 27.00 27.24 27.00 27.09 756740
20060612 27.24 27.52 27.06 27.11 616530
20060613 27.07 27.17 26.76 26.76 745332
20060614 26.72 26.89 26.58 26.77 868982
20060615 26.83 26.90 26.67 26.89 690254
20060616 26.89 26.96 26.84 26.88 1116158
20060619 26.93 26.98 26.59 26.66 571511
20060620 26.69 26.82 26.62 26.70 1113705
20060621 26.69 26.77 26.53 26.59 727790
20060622 26.60 26.63 26.37 26.53 682649
20060623 26.45 26.61 26.27 26.53 1199940
20060626 26.51 26.78 26.46 26.77 1440002
20060627 26.73 26.77 26.48 26.63 880880
20060628 27.11 27.48 26.89 27.35 2264210
20060629 27.31 27.47 27.22 27.38 1080952
20060630 27.46 27.46 27.18 27.35 1349350
20060703 27.43 27.68 27.40 27.56 335743
20060705 27.64 27.81 27.37 27.50 1019314
20060706 27.95 28.16 27.79 28.05 2273142
20060707 28.07 28.15 27.90 27.95 916578
20060710 28.14 28.24 27.97 28.19 752589
20060711 28.28 28.54 28.18 28.52 527959
20060712 28.49 28.62 28.31 28.44 820064
20060713 28.43 28.47 28.15 28.23 1075197
20060714 28.23 28.38 28.00 28.07 897421
20060717 28.09 28.32 28.06 28.23 846419
20060718 28.27 28.40 28.13 28.35 637163
20060719 28.37 28.64 28.36 28.58 631550
20060720 28.50 28.64 28.44 28.50 541869
20060721 28.62 28.62 28.40 28.54 595922
20060724 28.50 28.61 28.35 28.61 602633
20060725 28.51 29.10 28.40 29.00 934392
20060726 28.89 29.01 28.47 28.58 877533
20060727 28.52 28.65 28.34 28.37 627036
20060728 28.38 28.63 28.34 28.55 489037
20060731 28.51 28.83 28.28 28.73 832997
20060801 28.70 29.08 28.68 29.03 784313
20060802 29.05 29.05 28.54 28.65 970142
20060803 28.64 28.77 28.48 28.73 830801
20060804 28.79 29.04 28.68 28.96 621789
20060807 28.78 29.03 28.52 28.90 574813
20060808 29.00 29.16 28.84 29.14 614224
20060809 29.23 29.42 29.09 29.13 774186
20060810 29.09 29.55 29.00 29.54 659248
20060811 29.41 29.50 29.12 29.22 514416
20060814 29.30 29.42 29.16 29.22 682553
20060815 29.27 29.38 29.19 29.30 423392
20060816 29.30 29.34 29.16 29.28 350305
20060817 29.24 29.25 29.00 29.09 592383
20060818 29.09 29.18 29.02 29.11 521493
20060821 29.25 29.46 29.20 29.42 326146
20060822 29.37 29.63 29.35 29.60 417292
20060823 29.61 29.71 29.16 29.16 280147
20060824 29.23 29.50 29.17 29.38 400088
20060825 29.34 29.41 29.16 29.26 257086
20060828 29.26 29.45 29.05 29.31 265139
20060829 29.36 29.78 29.36 29.73 421684
20060830 29.65 29.79 29.51 29.55 432056
20060831 29.50 29.85 29.50 29.85 356162
20060901 29.91 30.12 29.76 30.08 260746
20060905 30.08 30.15 29.79 29.85 547116
20060906 29.73 30.02 29.59 30.01 459143
20060907 30.04 30.11 29.80 29.85 429005
20060908 29.93 30.08 29.87 30.03 620569
20060911 30.00 30.03 29.71 29.99 766865
20060912 30.05 30.14 29.83 30.13 772966
20060913 30.02 30.46 30.00 30.27 1027855
20060914 30.27 30.32 30.09 30.12 638017
20060915 30.12 30.41 30.05 30.26 847395
20060918 30.26 30.28 29.87 29.90 562124
20060919 29.87 30.10 29.82 30.05 575057
20060920 30.24 30.28 30.11 30.11 419854
20060921 30.19 30.32 30.04 30.13 615444
20060922 30.21 30.23 30.00 30.04 403992
20060925 30.16 30.36 29.98 30.30 436082
20060926 30.31 30.46 30.04 30.37 837634
20060927 31.14 32.25 31.14 31.38 2693362
20060928 30.39 30.91 30.02 30.64 1695278
20060929 30.59 31.18 30.46 31.13 1049818
20061002 31.17 31.18 30.68 30.96 804934
20061003 30.86 30.95 30.67 30.80 616420
20061004 30.82 31.30 30.66 31.30 604968
20061005 31.19 31.22 30.81 31.05 782378
20061006 30.99 31.12 30.68 30.73 477951
20061009 30.74 31.04 30.59 30.97 459129
20061010 31.04 31.05 30.40 30.73 772664
20061011 30.74 30.76 30.30 30.30 1279515
20061012 30.29 30.71 30.13 30.64 812371
20061013 30.68 30.71 30.23 30.26 933195
20061016 30.22 30.46 30.10 30.46 597439
20061017 30.46 30.56 30.26 30.45 515959
20061018 30.50 30.74 30.46 30.65 473580
20061019 30.66 30.77 30.42 30.75 519966
20061020 30.75 30.75 30.39 30.48 429500
20061023 30.40 30.58 30.30 30.47 661190
20061024 30.41 30.42 30.22 30.37 399507
20061025 30.29 30.45 30.15 30.38 275405
20061026 30.48 30.57 30.23 30.53 417722
20061027 30.40 30.40 30.00 30.22 498594
20061030 30.22 30.58 30.15 30.40 726034
20061031 30.49 30.83 30.49 30.80 615168
20061101 30.76 30.92 30.60 30.68 384692
20061102 30.59 30.75 30.46 30.56 470544
20061103 30.56 30.62 30.26 30.39 437879
20061106 30.41 30.60 30.40 30.52 573760
20061107 30.59 30.71 30.41 30.43 418936
20061108 30.44 30.74 30.40 30.71 576189
20061109 30.81 30.88 30.47 30.56 496409
20061110 30.66 31.02 30.53 30.94 872722
20061113 30.88 31.22 30.80 31.17 669933
20061114 31.15 31.34 30.96 31.31 534781
20061115 31.25 31.54 31.07 31.45 807150
20061116 31.52 31.75 31.43 31.64 769749
20061117 31.60 31.85 31.47 31.85 674790
20061120 31.87 32.13 31.87 32.05 759428
20061121 32.03 32.17 31.87 31.94 471030
20061122 31.89 32.03 31.72 31.93 404729
20061124 31.82 31.89 31.71 31.80 190525
20061127 31.59 31.59 31.25 31.33 497016
20061128 31.23 31.61 31.23 31.55 504302
20061129 31.65 31.74 31.50 31.73 388578
20061130 31.67 31.94 31.61 31.89 526038
20061201 31.87 31.99 31.66 31.99 432658
20061204 32.08 32.31 31.95 32.22 543038
20061205 32.11 32.28 32.10 32.26 359313
20061206 32.32 32.45 32.20 32.36 521545
20061207 32.27 32.31 31.95 31.99 636054
20061208 32.00 32.28 32.00 32.22 387607
20061211 32.17 32.31 32.10 32.28 643826
20061212 32.16 32.61 32.15 32.55 614925
20061213 32.68 32.78 32.39 32.48 454758
20061214 32.48 32.68 32.37 32.44 393921
20061215 32.28 32.60 32.25 32.45 823179
20061218 32.44 32.54 32.36 32.46 687419
20061219 32.41 32.51 32.28 32.48 806057
20061220 32.42 32.66 32.31 32.59 483658
20061221 32.61 32.79 32.12 32.18 761370
20061222 32.23 32.24 31.96 32.14 493616
20061226 32.15 32.43 32.01 32.37 377892
20061227 32.62 32.62 32.16 32.22 486514
20061228 32.17 32.34 32.17 32.25 292850
20061229 32.22 32.29 31.90 31.92 296596
20070103 31.78 31.88 31.54 31.78 928689
20070104 31.80 31.86 31.45 31.64 706997
20070105 31.61 31.78 31.38 31.45 561538
20070108 31.40 31.49 30.99 31.37 825877
20070109 31.46 31.59 31.40 31.48 718958
20070110 31.45 31.49 31.25 31.44 434322
20070111 31.52 31.78 31.43 31.57 555377
20070112 31.59 31.59 31.34 31.44 642000
20070116 31.49 31.58 31.42 31.49 909359
20070117 31.40 31.63 31.31 31.48 529523
20070118 30.75 31.53 30.75 31.45 506327
20070119 31.49 31.64 31.36 31.56 537617
20070122 31.57 31.96 31.54 31.81 519375
20070123 31.82 32.51 31.75 32.07 1066899
20070124 32.03 32.15 30.99 31.86 637771
20070125 31.95 32.58 31.87 32.44 918299
20070126 31.99 32.25 31.82 31.87 643449
20070129 31.76 32.13 31.64 31.90 567821
20070130 32.11 32.25 31.89 32.14 526140
20070131 32.07 32.36 31.93 32.31 504756
20070201 32.37 32.48 32.22 32.45 392521
20070202 32.50 32.66 32.36 32.43 405327
20070205 32.31 32.54 32.22 32.48 389018
20070206 32.48 32.55 32.32 32.37 371862
20070207 32.36 32.51 32.26 32.41 322691
20070208 32.47 32.51 32.20 32.40 392642
20070209 32.37 32.54 32.22 32.31 309885
20070212 32.25 32.41 32.15 32.22 243076
20070213 32.29 32.53 32.22 32.50 204053
20070214 32.49 32.61 32.36 32.50 325108
20070215 32.38 32.69 32.36 32.40 405811
20070216 32.29 32.52 32.28 32.51 520824
20070220 32.51 32.72 32.29 32.67 311214
20070221 32.61 32.70 32.31 32.61 302636
20070222 32.60 32.74 32.49 32.57 263010
20070223 32.60 32.68 32.49 32.58 246700
20070226 32.57 32.77 32.51 32.71 226524
20070227 32.71 32.71 31.45 31.54 857288
20070228 31.50 31.89 31.40 31.69 697211
20070301 31.40 31.55 30.80 31.36 795553
20070302 31.33 31.45 31.02 31.02 528194
20070305 30.94 31.06 30.65 30.86 624240
20070306 30.86 31.01 30.48 30.53 1092753
20070307 30.53 30.67 30.36 30.38 962516
20070308 30.57 31.15 30.57 30.97 918782
20070309 30.99 31.25 30.99 31.06 487480
20070312 31.09 31.63 30.92 31.49 825031
20070313 31.46 31.52 31.07 31.07 546437
20070314 31.07 31.27 30.65 31.07 713883
20070315 31.11 31.40 31.04 31.30 455465
20070316 31.37 31.45 31.07 31.16 872148
20070319 31.26 31.45 31.23 31.38 457035
20070320 31.25 31.57 31.25 31.46 612521
20070321 31.45 32.27 31.36 32.17 551994
20070322 32.88 32.89 32.06 32.18 783955
20070323 32.27 32.52 32.13 32.43 428403
20070326 32.32 32.52 32.12 32.37 372225
20070327 32.70 32.70 31.65 32.02 1057596
20070328 31.32 32.05 31.17 31.69 1479354
20070329 31.81 31.96 31.68 31.83 1235795
20070330 31.80 32.08 31.56 31.88 944878
20070402 32.03 32.03 31.51 31.60 1424142
20070403 31.68 31.84 31.68 31.78 987887
20070404 31.81 31.97 31.68 31.74 770017
20070405 31.93 31.93 31.55 31.83 723265
20070409 31.79 31.93 31.53 31.56 897532
20070410 31.50 31.56 31.03 31.26 1603971
20070411 31.26 31.29 31.05 31.22 837800
20070412 31.22 31.36 31.01 31.17 909430
20070413 31.54 32.10 31.26 32.00 1512151
20070416 31.96 32.32 31.96 32.15 1013749
20070417 32.10 32.18 31.92 32.03 570872
20070418 31.95 31.98 31.66 31.75 460303
20070419 32.35 32.35 31.44 31.51 502488
20070420 31.78 31.83 31.53 31.70 695743
20070423 31.83 31.97 31.73 31.83 528327
20070424 31.75 31.97 31.68 31.72 713891
20070425 31.90 31.95 31.59 31.63 571593
20070426 31.56 31.71 31.13 31.21 586616
20070427 31.19 31.24 30.79 31.04 382665
20070430 31.04 31.23 30.89 30.89 441555
20070501 30.84 30.99 30.62 30.95 760522
20070502 30.95 31.04 30.85 30.90 665337
20070503 30.92 31.14 30.89 31.09 800784
20070504 31.11 31.14 30.81 31.01 815927
20070507 31.01 31.22 30.92 31.02 419922
20070508 30.81 30.99 30.66 30.72 442276
20070509 30.73 30.89 30.65 30.74 409225
20070510 30.64 30.65 30.44 30.53 766652
20070511 30.60 30.78 30.50 30.76 642021
20070514 30.79 31.01 30.79 31.01 871572
20070515 30.99 31.09 30.90 30.97 1008101
20070516 31.05 31.23 30.99 31.23 579766
20070517 31.13 31.23 31.05 31.10 664856
20070518 31.15 31.24 31.04 31.13 622071
20070521 31.04 31.29 30.99 31.00 528928
20070522 30.85 31.13 30.84 30.95 632046
20070523 30.95 31.09 30.89 31.07 543951
20070524 30.99 31.15 30.92 30.96 693700
20070525 31.04 31.15 30.97 31.05 470158
20070529 31.08 31.26 30.94 30.99 903180
20070530 30.94 31.21 30.89 31.20 708603
20070531 31.22 31.28 30.96 31.03 754874
20070601 31.03 31.10 30.89 31.05 780112
20070604 30.91 30.93 30.77 30.82 711607
20070605 30.79 30.81 30.46 30.47 929500
20070606 30.46 30.64 30.39 30.49 801505
20070607 31.41 31.62 30.84 30.86 1544240
20070608 30.86 31.13 30.63 31.09 1007620
20070611 30.64 31.39 30.64 31.28 611014
20070612 31.29 31.29 30.85 30.95 1442324
20070613 31.05 31.34 31.01 31.34 661371
20070614 31.34 31.46 31.04 31.22 913997
20070615 31.28 31.62 31.15 31.30 1076846
20070618 30.62 31.39 30.62 31.17 667019
20070619 31.25 31.28 30.89 31.00 654640
20070620 31.04 31.39 30.85 30.85 949451
20070621 30.85 31.15 30.77 31.13 665096
20070622 31.08 31.20 30.61 30.73 911473
20070625 30.79 31.06 30.40 30.50 1378867
20070626 30.50 30.87 29.54 29.54 1096916
20070627 30.20 32.05 30.17 31.93 2694758
20070628 32.00 32.13 31.54 31.98 1830397
20070629 31.98 32.42 31.50 31.77 1399539
20070702 31.94 32.09 31.58 31.65 749465
20070703 31.37 31.79 31.34 31.44 383522
20070705 31.49 31.63 31.12 31.14 961077
20070706 31.15 31.40 31.00 31.32 817136
20070709 31.28 31.64 30.97 31.62 1424101
20070710 31.37 31.55 30.82 30.82 1233535
20070711 30.78 31.03 30.51 31.02 1183563
20070712 31.03 31.10 30.66 30.99 984628
20070713 30.99 31.20 30.85 31.12 705953
20070716 31.03 31.09 30.76 30.86 1096529
20070717 30.86 31.16 30.53 30.74 1322123
20070718 30.66 30.88 30.25 30.50 1293072
20070719 30.08 30.91 30.08 30.88 1272748
20070720 30.91 30.91 30.45 30.64 1749760
20070723 30.75 30.82 30.58 30.72 1289605
20070724 30.61 30.83 30.12 30.20 2080320
20070725 29.56 30.43 29.56 30.25 1282193
20070726 30.03 30.27 29.15 29.54 2035608
20070727 29.59 29.74 29.13 29.14 1599603
20070730 29.07 29.25 28.86 29.18 1168977
20070731 29.30 29.38 28.57 28.57 1457575
20070801 28.57 29.89 28.57 29.82 2399643
20070802 29.83 29.89 29.49 29.72 1398397
20070803 29.66 29.92 29.15 29.15 1474193
20070806 29.27 30.36 29.27 30.36 1832011
20070807 30.15 30.68 30.12 30.48 1686636
20070808 31.12 32.25 30.37 32.08 1930283
20070809 31.64 31.94 31.43 31.50 1952400
20070810 31.34 31.53 29.41 30.04 2001536
20070813 30.03 30.34 29.18 29.58 1650890
20070814 29.63 30.07 29.45 29.82 1312678
20070815 29.89 30.91 29.85 30.51 1451000
20070816 30.26 31.07 30.25 30.91 2063105
20070817 31.64 31.79 30.83 31.38 980325
20070820 31.35 31.58 30.65 30.97 790476
20070821 30.76 31.20 30.51 30.53 740982
20070822 30.74 31.23 30.66 31.17 639124
20070823 31.28 31.47 30.45 30.57 851806
20070824 30.67 30.94 30.45 30.89 488130
20070827 30.70 30.79 30.26 30.26 554840
20070828 30.14 30.50 29.54 29.54 804344
20070829 29.74 29.95 29.53 29.95 516822
20070830 29.68 29.78 29.35 29.57 847263
20070831 30.04 30.15 29.60 29.98 510725
20070904 30.05 30.19 29.69 29.94 739667
20070905 29.71 29.88 29.50 29.52 643786
20070906 29.65 29.90 29.52 29.56 456807
20070907 29.34 29.62 29.22 29.27 643069
20070910 29.46 29.49 28.90 29.10 562969
20070911 29.13 29.59 29.13 29.55 732972
20070912 29.53 29.86 29.37 29.61 645101
20070913 29.86 29.89 29.61 29.76 462187
20070914 29.70 29.85 29.54 29.61 420583
20070917 29.54 29.69 29.33 29.38 309400
20070918 29.59 30.11 29.45 30.02 575283
20070919 30.11 30.51 29.92 30.48 703801
20070920 30.51 30.69 30.35 30.54 801475
20070921 30.95 31.00 30.54 30.71 1091986
20070924 30.73 30.76 30.49 30.59 843677
20070925 30.50 30.90 30.35 30.61 716115
20070926 30.80 32.25 30.79 31.82 2703902
20070927 31.79 31.95 30.56 31.16 1876843
20070928 31.03 31.21 29.99 30.09 1454108
20071001 30.17 30.30 29.77 30.05 900942
20071002 30.17 30.17 29.65 29.90 589629
20071003 29.63 29.84 29.37 29.47 755382
20071004 29.47 29.73 29.37 29.50 736480
20071005 29.67 29.88 29.63 29.85 453063
20071008 30.28 30.28 29.67 29.82 418825
20071009 29.95 30.00 29.70 30.00 393265
20071010 29.99 30.07 29.69 29.81 688213
20071011 29.99 30.04 29.44 29.51 558631
20071012 29.57 29.99 29.46 29.88 495980
20071015 29.96 30.03 29.64 29.73 526889
20071016 29.74 29.95 29.60 29.89 709850
20071017 30.11 30.49 30.05 30.24 1163270
20071018 30.25 30.28 29.99 30.10 747774
20071019 29.95 30.11 29.78 29.92 934658
20071022 29.61 30.12 29.42 30.12 782250
20071023 30.12 30.15 29.74 30.00 595128
20071024 29.86 30.05 29.10 29.63 774879
20071025 29.56 29.69 29.27 29.40 882825
20071026 29.52 29.63 29.14 29.34 700221
20071029 29.47 29.47 28.94 29.14 866300
20071030 29.22 29.37 28.81 29.21 598338
20071031 29.17 29.48 28.90 29.47 617359
20071101 29.27 29.41 28.99 29.09 719361
20071102 29.07 29.07 28.52 28.94 631625
20071105 28.51 29.13 28.51 29.02 602261
20071106 28.99 29.13 28.67 29.04 424531
20071107 28.68 29.10 28.62 28.97 1129982
20071108 29.07 29.51 28.80 29.27 1127724
20071109 29.23 29.60 28.94 29.36 1293684
20071112 29.26 29.67 29.23 29.47 1194298
20071113 29.58 30.10 29.35 30.10 853817
20071114 30.58 31.80 30.46 31.45 2188873
20071115 31.27 31.87 31.21 31.66 1835553
20071116 31.91 32.22 31.71 31.99 1345161
20071119 31.85 31.95 31.33 31.33 1410071
20071120 31.25 31.96 31.25 31.78 1164102
20071121 31.50 31.91 31.50 31.53 890314
20071123 31.61 31.93 31.55 31.86 227423
20071126 31.80 31.97 31.36 31.36 1123801
20071127 31.46 32.17 31.41 32.12 1377616
20071128 32.25 32.54 31.96 32.54 814229
20071129 32.30 32.52 31.86 32.14 753956
20071130 32.21 32.38 31.77 32.14 1026198
20071203 32.17 32.21 31.93 32.01 519400
20071204 31.89 32.17 31.63 32.00 962001
20071205 32.36 32.56 32.16 32.44 634954
20071206 32.44 32.67 32.24 32.63 385062
20071207 32.64 32.80 32.18 32.27 456986
20071210 32.29 32.80 32.28 32.72 564337
20071211 32.75 32.80 31.84 31.89 500735
20071212 32.34 32.54 31.88 32.17 683220
20071213 32.24 32.24 31.72 31.99 902441
20071214 32.04 32.04 31.14 31.17 910406
20071217 31.06 31.33 30.99 31.02 736242
20071218 31.18 31.89 31.18 31.70 844069
20071219 31.94 32.33 31.56 32.22 839314
20071220 32.38 32.50 31.92 32.12 463525
20071221 32.10 32.75 32.10 32.72 1172780
20071224 32.57 32.97 32.57 32.80 209710
20071226 32.92 32.97 32.76 32.92 304633
20071227 32.98 32.99 32.11 32.11 553942
20071228 32.49 32.51 32.26 32.32 247654
20071231 32.16 32.34 31.94 32.07 301323
20080102 31.93 31.96 31.26 31.38 626052
20080103 31.40 31.61 31.28 31.35 476750
20080104 31.15 31.36 30.91 31.00 932576
20080107 31.28 31.52 31.12 31.44 1160371
20080108 31.51 31.93 31.33 31.72 891320
20080109 31.62 31.64 31.12 31.48 1292295
20080110 31.37 32.23 31.32 32.19 1084833
20080111 31.85 31.88 31.18 31.28 1106939
20080114 31.31 31.37 31.03 31.30 902786
20080115 31.02 31.36 30.68 30.68 1175147
20080116 30.49 30.78 30.49 30.61 1601893
20080117 30.64 30.80 30.21 30.28 835405
20080118 30.21 30.58 30.06 30.44 1673411
20080122 29.57 29.84 29.02 29.28 1162262
20080123 28.91 30.12 27.63 29.53 2522884
20080124 29.62 29.79 28.33 29.24 1756869
20080125 29.53 29.62 28.77 28.78 865904
20080128 28.87 29.15 28.68 28.94 1245720
20080129 29.12 29.30 28.63 29.23 862239
20080130 29.15 29.28 28.45 28.57 864486
20080131 28.34 28.69 28.00 28.43 1165808
20080201 28.77 29.15 28.44 29.15 1185077
20080204 29.18 29.19 28.88 28.91 593543
20080205 28.83 28.89 28.16 28.38 931866
20080206 28.52 28.89 28.29 28.85 1237445
20080207 28.72 29.07 28.39 28.58 1102919
20080208 28.54 28.61 28.35 28.38 909997
20080211 28.20 29.10 28.20 29.09 813536
20080212 29.29 29.70 29.20 29.67 802661
20080213 29.92 29.92 29.59 29.71 982698
20080214 29.48 29.80 29.01 29.18 530418
20080215 29.03 29.79 29.03 29.79 706554
20080219 30.07 30.07 29.60 29.81 956573
20080220 29.62 30.13 29.40 30.13 694615
20080221 30.15 30.33 29.62 29.77 620732
20080222 29.91 30.15 29.63 30.12 644729
20080225 30.34 30.38 29.98 30.32 543658
20080226 30.23 30.45 30.06 30.15 476986
20080227 30.17 30.23 29.93 30.03 517769
20080228 29.80 29.93 29.68 29.77 388800
20080229 29.34 29.91 29.07 29.14 774644
20080303 29.14 29.66 29.08 29.65 506066
20080304 29.29 29.62 29.29 29.54 525335
20080305 29.77 29.82 29.38 29.53 478405
20080306 29.45 29.54 29.28 29.28 556661
20080307 29.16 29.69 29.13 29.25 720148
20080310 29.34 29.91 29.07 29.53 636809
20080311 30.26 30.41 29.69 30.41 997711
20080312 30.37 30.77 30.11 30.11 980097
20080313 29.84 30.42 29.83 30.11 1003503
20080314 30.17 30.45 29.10 29.41 1070766
20080317 28.95 29.41 28.95 29.21 1066510
20080318 29.68 30.17 29.51 30.17 932930
20080319 30.28 30.94 30.17 30.31 710100
20080320 30.22 30.91 30.22 30.61 1399159
20080324 30.69 30.99 30.25 30.68 1005867
20080325 30.68 31.00 30.61 30.68 609147
20080326 30.64 30.82 30.45 30.55 371895
20080327 31.32 32.71 31.12 32.01 1994357
20080328 31.75 31.75 30.67 31.19 1298324
20080331 31.05 31.40 30.88 31.27 1041804
20080401 31.44 32.03 31.40 32.00 1035184
20080402 32.15 32.15 31.66 31.80 904559
20080403 31.73 32.03 31.68 31.93 512095
20080404 31.93 32.09 31.80 31.97 420126
20080407 32.13 32.14 31.80 32.00 686931
20080408 31.85 31.98 31.70 31.94 643783
20080409 31.99 32.05 31.77 31.97 951726
20080410 31.93 31.93 31.50 31.64 852989
20080411 31.43 31.63 31.33 31.45 563527
20080414 31.48 31.64 31.42 31.57 501005
20080415 31.64 31.94 31.47 31.60 565525
20080416 31.70 31.91 31.61 31.91 581391
20080417 31.49 31.95 31.49 31.89 532031
20080418 32.23 32.59 32.04 32.33 923503
20080421 32.13 32.18 31.93 32.18 404635
20080422 32.13 32.21 31.70 31.89 764611
20080423 32.13 32.33 31.85 32.26 714076
20080424 32.13 32.32 31.73 32.16 625698
20080425 32.19 32.38 32.16 32.33 804217
20080428 32.15 32.63 32.15 32.40 1034328
20080429 32.39 32.42 31.94 32.16 838886
20080430 32.17 32.50 32.08 32.16 535909
20080501 32.07 32.41 31.96 32.33 631104
20080502 32.57 32.57 31.59 31.65 1075579
20080505 31.49 31.69 31.16 31.19 1140218
20080506 30.91 31.29 30.91 31.24 1001069
20080507 31.24 31.62 31.17 31.17 795402
20080508 31.27 31.57 31.22 31.53 574105
20080509 31.34 31.53 31.21 31.40 517811
20080512 31.41 31.84 31.35 31.81 577513
20080513 32.00 32.00 31.58 31.76 371728
20080514 31.66 31.94 31.66 31.78 444828
20080515 31.65 31.72 31.49 31.58 391120
20080516 31.57 31.70 31.42 31.66 576690
20080519 31.78 31.93 31.57 31.83 451057
20080520 31.75 31.84 31.41 31.55 478205
20080521 31.54 31.62 30.96 31.01 521336
20080522 30.94 31.40 30.91 31.32 389122
20080523 31.14 31.18 30.77 30.90 392060
20080527 31.05 31.37 31.02 31.26 573870
20080528 31.46 31.46 31.25 31.39 789173
20080529 31.46 31.97 31.41 31.94 707847
20080530 31.90 32.10 31.82 31.98 746747
20080602 31.97 32.10 31.70 31.98 945833
20080603 31.86 32.16 31.79 31.96 808917
20080604 31.76 32.10 31.74 31.96 1364688
20080605 31.99 32.44 31.86 32.44 962286
20080606 32.08 32.27 31.93 32.13 1277133
20080609 32.16 32.38 32.02 32.29 1043260
20080610 32.10 32.42 32.10 32.33 676821
20080611 32.05 32.25 31.93 31.94 496539
20080612 31.22 32.06 31.22 31.82 574810
20080613 32.09 32.34 31.81 32.33 707142
20080616 32.15 32.18 31.61 32.04 630399
20080617 32.04 32.33 31.82 31.87 485844
20080618 31.76 32.10 31.63 31.66 607129
20080619 31.73 31.92 31.52 31.83 771545
20080620 31.71 31.71 31.39 31.59 827134
20080623 31.70 31.97 31.47 31.55 723243
20080624 31.44 31.85 31.30 31.59 916452
20080625 31.68 31.92 31.40 31.52 1376911
20080626 31.85 32.17 31.07 31.07 2055964
20080627 31.12 31.12 29.95 30.53 2761343
20080630 30.49 30.73 30.28 30.34 1214375
20080701 30.27 30.39 29.93 30.33 943482
20080702 30.55 30.55 30.14 30.39 1037406
20080703 30.42 30.80 30.28 30.39 564605
20080707 30.51 30.77 30.37 30.57 758958
20080708 30.61 31.22 30.54 31.14 806028
20080709 31.21 31.48 30.95 31.25 639940
20080710 31.23 31.27 30.61 31.04 986716
20080711 30.81 31.39 30.72 31.28 1028530
20080714 31.54 31.76 31.39 31.60 899817
20080715 31.32 32.63 31.22 32.49 1542911
20080716 32.47 32.89 32.20 32.83 859055
20080717 32.97 33.49 32.54 33.43 1150117
20080718 32.71 34.25 32.71 33.24 962772
20080721 33.19 33.31 32.89 33.16 707216
20080722 33.26 33.64 32.87 33.61 1073380
20080723 33.41 33.71 33.24 33.65 1016382
20080724 33.72 34.33 33.42 33.84 1339448
20080725 33.99 34.04 33.49 33.66 699274
20080728 33.60 33.96 33.60 33.71 733613
20080729 33.77 34.21 33.53 34.19 1749528
20080730 33.62 35.14 33.62 35.06 2397644
20080731 33.98 35.07 33.89 34.33 2160660
20080801 34.44 34.56 34.02 34.10 1414316
20080804 34.14 34.85 34.02 34.74 1159811
20080805 34.97 35.30 34.30 35.30 1694049
20080806 35.32 36.01 34.85 35.93 1542911
20080807 35.75 35.75 34.85 34.91 1352529
20080808 34.85 35.57 34.85 35.57 1927646
20080811 35.63 35.70 35.20 35.51 1303941
20080812 35.30 35.86 35.20 35.67 1148482
20080813 35.59 35.80 35.29 35.43 676849
20080814 34.34 35.27 33.66 35.09 909979
20080815 35.13 35.64 34.51 35.56 1174528
20080818 35.54 35.62 35.15 35.26 720531
20080819 35.19 35.28 34.80 34.87 966393
20080820 34.92 34.92 34.48 34.73 714808
20080821 34.48 34.66 34.27 34.63 654657
20080822 34.73 34.95 34.68 34.77 600696
20080825 34.66 34.68 34.13 34.26 640875
20080826 34.20 34.40 34.07 34.18 654657
20080827 35.45 35.95 34.39 34.75 872720
20080828 34.89 35.16 34.63 35.09 1156191
20080829 34.96 35.08 34.63 34.63 711538
20080902 34.90 35.35 34.68 34.75 1089382
20080903 34.92 35.21 34.56 34.68 853915
20080904 34.53 34.77 34.27 34.29 903321
20080905 34.32 34.36 33.85 34.29 760476
20080908 34.49 35.20 34.41 34.96 1351595
20080909 34.94 35.50 34.94 35.40 2212752
20080910 35.63 35.63 34.50 34.89 1487315
20080911 35.00 35.08 34.32 34.81 1662396
20080912 34.58 35.59 34.58 35.59 973634
20080915 34.93 35.67 34.68 35.03 923294
20080916 35.03 35.07 34.40 34.97 1558912
20080917 34.57 35.09 34.09 34.09 1724533
20080918 34.43 34.90 33.43 33.84 1969927
20080919 33.01 34.91 32.10 34.23 1482409
20080922 33.99 34.48 33.31 33.47 794815
20080923 33.54 34.01 33.07 33.19 1167637
20080924 33.35 33.60 32.70 32.96 1324381
20080925 33.93 33.94 32.67 33.13 2045730
20080926 32.94 33.57 32.88 33.28 701727
20080929 33.08 33.43 32.19 32.36 2114758
20080930 32.86 32.95 31.76 32.92 1687741
20081001 32.89 33.70 32.73 33.59 1319009
20081002 33.45 33.68 33.06 33.30 1374868
20081003 33.69 34.08 33.14 33.15 1067587
20081006 32.66 33.18 31.96 32.51 1736498
20081007 32.75 33.33 31.86 31.86 2199859
20081008 31.74 32.14 31.24 31.46 1671465
20081009 31.46 31.65 29.53 29.66 2022528
20081010 28.78 30.50 27.37 29.50 2568689
20081013 30.35 31.90 29.19 31.90 1165601
20081014 32.30 32.65 30.49 30.76 1454766
20081015 30.72 30.72 28.82 29.18 1225641
20081016 29.11 29.90 28.42 29.79 1468934
20081017 28.45 30.47 28.45 29.67 906863
20081020 30.19 30.19 29.17 29.74 1510044
20081021 29.45 30.01 29.28 29.42 681569
20081022 28.60 29.20 28.11 28.65 1637439
20081023 28.67 29.23 27.84 29.10 1715246
20081024 27.56 28.60 27.02 27.14 1541864
20081027 26.89 27.07 26.36 26.43 1419927
20081028 26.94 27.70 26.09 27.70 1782138
20081029 27.54 28.34 27.38 27.46 833584
20081030 28.00 28.30 27.44 27.93 781093
20081031 27.80 28.98 27.80 28.98 1272673
20081103 28.97 29.09 28.44 28.72 802113
20081104 29.21 29.34 28.64 28.85 1768318
20081105 28.55 28.91 27.70 27.78 996399
20081106 27.67 27.89 26.79 26.91 905353
20081107 26.86 27.18 26.55 26.82 1752292
20081110 27.21 27.45 26.40 26.69 1001393
20081111 26.51 26.56 25.74 25.91 1792009
20081112 25.52 26.39 25.52 25.93 1286841
20081113 26.08 27.47 25.61 27.47 1613168
20081114 26.98 27.44 25.94 26.51 987457
20081117 25.92 26.94 25.92 26.25 681337
20081118 26.09 26.75 25.72 26.54 1034722
20081119 26.48 27.00 25.71 25.72 1382533
20081120 25.20 26.06 24.77 24.79 1465798
20081121 25.07 26.07 24.29 26.07 1449308
20081124 26.42 26.69 25.80 26.32 1474392
20081125 26.85 26.85 25.54 26.09 1677272
20081126 25.36 25.77 24.54 25.59 2165368
20081128 25.60 25.83 25.39 25.63 459644
20081201 25.08 25.46 24.82 24.82 1244454
20081202 25.08 25.32 24.47 25.11 1486353
20081203 24.69 25.22 24.30 24.97 1512947
20081204 24.80 25.31 24.50 24.84 1169201
20081205 24.89 25.60 24.42 25.60 951805
20081208 26.08 26.51 25.51 25.75 1200789
20081209 25.60 25.87 25.09 25.24 1014167
20081210 25.19 25.40 24.75 25.16 901637
20081211 25.06 25.59 24.76 24.86 829636
20081212 24.39 25.50 24.39 25.34 927998
20081215 25.62 25.62 24.89 25.08 755545
20081216 25.24 26.55 25.09 26.51 1119497
20081217 26.23 26.48 25.97 26.28 861688
20081218 26.46 27.40 26.35 26.98 1258505
20081219 27.14 27.43 27.04 27.12 1910462
20081222 27.17 27.73 26.49 26.92 847868
20081223 27.01 27.25 26.41 26.56 550458
20081224 26.68 26.94 26.59 26.94 251887
20081226 27.17 27.19 26.87 27.12 422366
20081229 27.26 27.26 26.70 26.98 494518
20081230 27.15 27.61 27.14 27.61 411426
20081231 27.73 28.01 27.46 27.65 672572
20090102 27.92 28.02 27.40 27.97 714291
20090105 27.94 27.98 27.48 27.77 848897
20090106 27.95 28.11 27.45 27.67 491176
20090107 27.36 27.52 27.04 27.18 620250
20090108 27.12 27.26 26.93 27.17 640188
20090109 27.12 27.17 26.52 26.78 587406
20090112 26.79 27.07 26.60 26.94 443118
20090113 26.94 27.21 26.68 26.85 696312
20090114 26.55 27.00 26.19 26.29 1116266
20090115 26.42 26.42 25.85 26.15 1240616
20090116 26.48 27.00 26.42 26.91 890386
20090120 26.93 27.26 26.43 26.48 812825
20090121 26.75 26.75 25.94 26.45 1227363
20090122 26.14 26.78 25.98 26.71 1003902
20090123 26.48 26.65 26.01 26.41 744715
20090126 26.53 27.31 26.53 27.16 816398
20090127 27.26 27.55 26.93 26.93 1016003
20090128 28.05 28.70 26.99 27.51 2432484
20090129 27.98 28.21 27.72 27.91 1396774
20090130 27.91 28.19 27.64 27.80 1617814
20090202 27.55 28.01 27.51 27.85 1419131
20090203 27.91 29.02 27.78 28.83 1391588
20090204 28.92 28.92 28.35 28.52 1099902
20090205 28.37 28.72 28.22 28.59 898683
20090206 28.64 28.83 28.36 28.73 953425
20090209 28.76 28.87 28.17 28.36 599391
20090210 28.24 28.45 27.51 27.65 834261
20090211 27.84 27.97 27.52 27.88 642723
20090212 27.58 27.94 27.32 27.94 838064
20090213 27.97 28.17 27.71 27.74 650099
20090217 27.17 27.37 26.81 27.05 1154758
20090218 27.20 27.20 26.55 26.73 843481
20090219 26.90 27.58 26.90 27.32 851433
20090220 27.02 27.02 26.08 26.16 1351828
20090223 26.35 26.50 25.69 25.79 920349
20090224 25.94 26.28 25.78 26.15 862381
20090225 26.05 26.79 26.04 26.53 1231281
20090226 26.77 26.90 25.90 25.90 1001713
20090227 26.46 27.77 26.20 27.20 1878614
20090302 26.77 27.20 26.73 26.98 1321057
20090303 27.32 27.47 26.80 27.04 1727873
20090304 27.25 27.52 26.69 27.19 1408298
20090305 26.66 26.92 26.11 26.27 1113962
20090306 26.44 26.72 25.82 26.31 1249029
20090309 25.94 26.22 25.60 25.74 997218
20090310 26.10 26.81 25.51 26.73 1445407
20090311 26.85 27.06 26.33 26.35 882318
20090312 26.27 27.22 26.27 27.18 1069823
20090313 27.21 27.65 26.93 27.60 1127676
20090316 27.91 28.65 27.77 28.35 1292246
20090317 28.29 28.68 28.04 28.59 934179
20090318 28.48 28.48 27.78 28.03 935907
20090319 28.37 28.37 27.68 27.98 980162
20090320 28.15 28.59 28.11 28.18 1750346
20090323 28.63 29.02 28.28 29.02 1355055
20090324 27.55 27.58 26.03 26.26 5153196
20090325 26.16 26.46 25.44 25.94 2432023
20090326 26.06 26.22 24.76 25.44 3064028
20090327 25.37 25.56 25.23 25.46 1705516
20090330 25.16 25.63 24.85 25.48 2163501
20090331 25.80 26.01 25.47 25.66 1760834
20090401 25.68 25.81 25.19 25.75 1287867
20090402 26.03 26.22 25.54 25.65 1521165
20090403 25.54 25.67 25.17 25.61 1489157
20090406 25.31 25.72 25.31 25.64 1286709
20090407 25.46 25.63 25.26 25.31 1200631
20090408 25.44 25.61 25.15 25.29 1038763
20090409 25.61 25.72 25.15 25.33 1161307
20090413 25.34 25.45 25.09 25.09 986065
20090414 25.07 25.19 24.73 24.98 1049509
20090415 24.92 25.26 24.80 24.96 1156049
20090416 25.12 25.13 24.56 25.06 1657312
20090417 25.17 25.47 24.93 25.42 1600269
20090420 25.15 25.52 25.08 25.19 1310486
20090421 25.26 25.61 25.06 25.29 1034762
20090422 25.15 25.45 25.07 25.17 1081517
20090423 25.15 25.32 25.07 25.25 1075115
20090424 25.25 25.46 25.01 25.30 1046079
20090427 25.18 25.54 25.08 25.32 1164622
20090428 25.13 25.49 25.00 25.30 1040821
20090429 25.44 25.56 25.31 25.40 1080831
20090430 25.63 25.89 25.40 25.76 1521393
20090501 25.82 25.84 25.56 25.81 636610
20090504 25.94 26.82 25.67 26.63 1431429
20090505 26.50 26.67 26.24 26.30 727489
20090506 26.47 26.47 25.96 26.30 1028132
20090507 26.44 26.77 26.23 26.77 1487900
20090508 26.79 27.21 26.68 27.02 1256873
20090511 26.71 27.08 26.71 26.84 668960
20090512 27.11 27.56 26.91 27.55 1031905
20090513 27.37 27.63 27.27 27.39 885012
20090514 27.37 27.61 27.19 27.47 1243727
20090515 27.38 27.45 27.03 27.27 856548
20090518 27.43 27.44 27.11 27.42 724174
20090519 27.32 27.32 26.71 27.07 1093062
20090520 27.09 27.14 26.76 26.86 1022188
20090521 26.61 26.72 26.33 26.66 897015
20090522 26.66 27.21 26.65 27.01 678677
20090526 26.93 27.25 26.74 27.07 880211
20090527 27.00 27.07 26.50 26.50 762812
20090528 26.61 26.84 26.23 26.41 1238583
20090529 26.64 26.70 26.39 26.70 1125298
20090601 26.80 27.00 26.60 26.67 1265218
20090602 26.58 27.09 26.58 26.89 1309000
20090603 26.77 26.93 26.72 26.90 711371
20090604 26.79 27.11 26.67 27.04 663588
20090605 27.20 27.24 26.91 26.98 747036
20090608 27.01 27.30 26.93 27.16 672047
20090609 27.18 27.26 26.91 27.00 443078
20090610 27.18 27.28 26.69 26.98 467541
20090611 26.99 27.53 26.95 27.29 811395
20090612 27.25 27.99 27.14 27.97 953029
20090615 27.77 27.77 27.35 27.47 681421
20090616 27.49 27.67 26.99 27.17 655814
20090617 27.13 27.71 27.13 27.37 590999
20090618 27.37 28.19 27.37 28.12 687479
20090619 28.20 28.47 28.04 28.17 1180512
20090622 28.05 28.92 27.99 28.69 1068256
20090623 28.74 29.05 28.52 28.64 898844
20090624 28.84 28.84 28.06 28.28 1518993
20090625 28.04 28.52 27.69 28.26 1855188
20090626 28.26 28.65 28.10 28.47 3302735
20090629 28.58 28.76 28.33 28.66 1012357
20090630 28.70 28.82 28.31 28.46 1069742
20090701 28.82 29.42 28.65 29.30 999895
20090702 29.07 29.39 28.80 28.91 1250210
20090706 28.80 29.37 28.71 29.36 1420528
20090707 29.20 29.38 28.69 28.72 1034390
20090708 28.67 28.98 28.50 28.88 1329752
20090709 28.81 28.90 28.40 28.63 817436
20090710 28.55 28.80 28.47 28.61 526840
20090713 28.58 28.87 28.43 28.79 708505
20090714 28.82 28.97 28.75 28.97 619999
20090715 29.05 29.32 28.92 29.32 749241
20090716 29.27 29.41 29.13 29.36 489509
20090717 29.35 29.35 28.74 28.87 919332
20090720 28.87 28.95 28.38 28.79 1039156
20090721 28.99 29.11 28.61 28.81 652678
20090722 28.84 29.11 28.65 28.97 551009
20090723 29.03 29.57 28.89 29.13 743227
20090724 29.07 29.28 28.73 29.07 558385
20090727 29.08 29.19 28.47 28.81 668791
20090728 28.88 28.96 28.69 28.93 516174
20090729 28.84 28.99 28.61 28.77 473055
20090730 28.87 29.10 28.72 28.80 623289
20090731 28.92 28.96 28.36 28.40 773750
20090803 28.64 28.64 28.16 28.51 972322
20090804 28.40 28.63 28.29 28.45 644962
20090805 28.40 28.60 28.25 28.30 625786
20090806 28.44 28.48 27.87 28.00 864640
20090807 28.18 28.26 27.88 27.91 620906
20090810 27.88 28.10 27.76 28.07 583348
20090811 27.97 28.31 27.86 28.18 917289
20090812 27.99 28.36 27.90 28.02 886766
20090813 28.17 28.17 27.63 27.81 744815
20090814 27.95 28.03 27.70 28.02 727001
20090817 27.95 27.95 27.60 27.66 743454
20090818 27.74 27.80 27.58 27.69 460801
20090819 27.59 28.10 27.56 28.01 397371
20090820 27.96 28.30 27.82 28.24 461822
20090821 28.39 28.75 28.15 28.68 510841
20090824 28.85 28.85 28.42 28.68 360380
20090825 28.70 28.89 28.54 28.62 520372
20090826 28.62 28.82 28.50 28.64 370025
20090827 28.45 28.65 28.39 28.58 394534
20090828 28.62 28.83 28.27 28.49 493707
20090831 28.45 28.73 28.40 28.70 680478
20090901 28.61 28.84 28.55 28.70 966876
20090902 28.73 28.86 28.50 28.57 973570
20090903 28.63 28.86 28.45 28.84 1013285
20090904 28.80 28.93 28.72 28.91 477367
20090908 29.08 29.79 28.99 29.79 911843
20090909 29.71 29.75 29.36 29.47 706803
20090910 29.41 29.49 29.13 29.44 1172596
20090911 29.44 29.54 29.29 29.51 563604
20090914 29.36 29.64 29.31 29.64 472828
20090915 29.64 29.76 29.48 29.73 571434
20090916 29.82 29.94 29.68 29.93 685811
20090917 29.96 29.96 29.75 29.85 624084
20090918 29.73 30.88 29.73 30.88 1390004
20090921 30.76 30.86 30.40 30.50 1097253
20090922 30.77 30.77 30.04 30.11 927275
20090923 30.10 31.02 29.97 30.62 1130159
20090924 30.86 31.09 29.73 29.88 1959963
20090925 30.00 30.03 29.52 29.69 1049028
20090928 29.85 30.24 29.58 29.98 725639
20090929 30.10 30.17 29.83 30.01 638040
20090930 30.14 30.28 29.90 30.12 730214
20091001 29.91 30.06 29.67 29.74 994876
20091002 29.57 29.81 29.53 29.64 634445
20091005 29.66 29.69 29.24 29.62 719623
20091006 29.53 30.08 29.53 29.82 631966
20091007 29.79 29.88 29.64 29.77 439188
20091008 29.83 29.86 29.62 29.85 736073
20091009 29.87 29.92 29.57 29.88 362347
20091012 29.95 30.13 29.87 29.95 274351
20091013 29.94 30.03 29.82 29.94 556928
20091014 30.05 30.14 29.79 30.04 611122
20091015 30.02 30.51 29.94 30.47 717032
20091016 30.37 30.77 30.21 30.66 1131206
20091019 30.84 31.37 30.66 31.11 1022367
20091020 31.03 31.16 30.92 31.10 873418
20091021 31.33 31.68 31.03 31.04 831730
20091022 31.04 31.04 30.43 30.71 856742
20091023 30.80 30.80 30.33 30.51 480199
20091026 30.51 30.82 30.26 30.36 520423
20091027 30.39 30.78 30.35 30.71 793422
20091028 30.68 30.92 30.59 30.70 1211878
20091029 30.85 31.12 30.72 31.10 891445
20091030 30.90 31.28 30.90 31.07 1644418
20091102 31.09 31.33 30.99 31.10 1187541
20091103 30.95 30.98 30.49 30.89 668922
20091104 30.97 31.11 30.73 30.90 633543
20091105 30.98 31.08 30.87 31.08 845926
20091106 30.95 31.16 30.84 31.12 604249
20091109 31.22 31.54 31.15 31.54 633994
20091110 31.50 31.77 31.40 31.69 749819
20091111 31.64 31.78 31.53 31.67 290576
20091112 31.69 31.95 31.62 31.77 1066309
20091113 31.93 31.93 31.61 31.89 356150
20091116 31.91 32.17 31.82 32.17 720412
20091117 32.05 32.14 31.93 32.11 619459
20091118 31.97 32.04 31.85 31.92 468594
20091119 31.78 32.00 31.47 31.94 426118
20091120 31.85 32.08 31.80 31.92 788577
20091123 31.95 32.37 31.93 32.35 647402
20091124 32.36 32.49 32.18 32.32 443244
20091125 32.32 32.40 32.16 32.24 407978
20091127 31.79 31.96 31.52 31.76 218918
20091130 31.72 31.88 31.53 31.67 693033
20091201 31.81 32.29 31.81 32.15 726721
20091202 32.18 32.41 32.18 32.39 462172
20091203 32.32 32.45 32.07 32.11 426681
20091204 32.33 32.52 32.12 32.40 479523
20091207 32.46 32.66 32.34 32.56 448990
20091208 32.38 32.47 31.97 32.17 406175
20091209 32.09 32.16 31.85 32.04 412823
20091210 32.21 32.28 32.04 32.09 471862
20091211 32.13 32.40 32.08 32.12 563237
20091214 32.27 32.29 32.09 32.16 526619
20091215 32.01 32.16 31.86 32.02 404372
20091216 32.06 32.25 31.99 32.03 455637
20091217 32.00 32.08 31.68 31.76 641317
20091218 31.92 32.00 31.40 31.89 801196
20091221 32.02 32.24 31.96 31.97 400429
20091222 31.94 32.04 31.82 31.90 868235
20091223 32.00 32.00 31.81 31.92 753649
20091224 32.01 32.25 31.98 32.24 111994
20091228 32.25 32.40 32.25 32.34 351192
20091229 32.40 32.65 32.40 32.57 439969
20091230 32.49 32.66 32.47 32.57 285258
20091231 32.65 32.65 32.30 32.30 441088
20100104 32.55 32.55 32.23 32.45 548144
20100105 32.38 32.47 32.23 32.36 613809
20100106 32.34 32.52 32.19 32.49 657661
20100107 32.57 32.76 32.34 32.74 782951
20100108 32.73 32.82 32.38 32.82 745364
20100111 32.81 33.23 32.79 33.09 570405
20100112 32.95 33.41 32.91 33.40 558100
20100113 33.48 33.93 33.48 33.70 871996
20100114 33.49 33.69 33.44 33.67 486729
20100115 33.66 33.93 33.33 33.60 939899
20100119 33.59 33.78 33.46 33.74 518387
20100120 33.68 33.68 33.16 33.33 489078
20100121 33.41 33.74 33.00 33.11 804541
20100122 33.11 33.39 32.86 32.87 498811
20100125 33.00 33.29 32.82 33.27 606873
20100126 33.12 33.21 32.91 33.16 702854
20100127 33.19 33.64 33.03 33.56 1173028
20100128 33.75 33.75 32.44 32.58 1758870
20100129 32.75 33.08 32.27 32.45 1251110
20100201 32.56 32.75 32.37 32.70 467153
20100202 32.82 33.08 32.65 33.08 583605
20100203 32.92 32.92 32.55 32.62 657101
20100204 32.50 32.50 31.90 31.97 847050
20100205 31.92 32.06 31.76 31.98 1389041
20100208 31.95 32.15 31.70 31.79 697037
20100209 31.92 32.16 31.64 32.05 790669
20100210 32.09 32.18 31.84 32.11 844589
20100211 32.14 32.16 31.64 32.15 762032
20100212 32.00 32.35 31.92 32.25 866738
20100216 32.40 32.70 32.14 32.70 686075
20100217 32.72 33.33 32.72 33.18 767066
20100218 33.17 33.67 33.17 33.62 559442
20100219 33.58 33.85 33.46 33.75 605978
20100222 33.76 33.84 33.41 33.50 567273
20100223 33.50 33.65 33.16 33.21 751852
20100224 33.31 33.40 32.99 33.31 628128
20100225 33.00 33.17 32.81 33.16 820873
20100226 33.25 33.27 32.94 33.17 576110
20100301 33.30 33.39 33.06 33.37 453729
20100302 33.47 33.84 33.43 33.72 725563
20100303 33.80 33.93 33.63 33.81 409094
20100304 33.93 33.96 33.66 33.88 867521
20100305 33.97 33.97 33.66 33.97 1025812
20100308 33.89 33.97 33.62 33.75 631036
20100309 33.63 33.97 33.62 33.94 795591
20100310 33.89 34.10 33.85 34.06 909359
20100311 33.93 34.24 33.91 34.24 540761
20100312 34.23 34.34 34.12 34.25 537628
20100315 34.26 34.62 34.26 34.56 882623
20100316 34.59 34.59 34.43 34.53 958916
20100317 34.59 34.76 34.44 34.76 587073
20100318 34.70 34.93 34.69 34.73 545459
20100319 34.96 35.03 34.69 34.96 1107474
20100322 34.92 35.22 34.72 35.22 895823
20100323 35.19 35.50 35.04 35.50 659227
20100324 35.38 35.41 35.03 35.19 1161729
20100325 35.03 35.22 33.92 34.00 2916908
20100326 33.96 34.30 33.57 33.64 1079508
20100329 33.77 33.95 33.62 33.84 951868
20100330 33.94 34.23 33.94 34.23 853202
20100331 34.21 34.45 34.07 34.29 820426
20100401 34.44 34.57 34.33 34.49 554520
20100405 34.53 34.55 34.01 34.09 644237
20100406 33.97 34.31 33.97 34.30 648599
20100407 34.17 34.26 34.00 34.12 696814
20100408 34.20 34.43 34.09 34.34 704733
20100409 34.43 34.59 34.28 34.59 421640
20100412 34.64 34.71 34.46 34.54 507746
20100413 34.41 34.65 34.32 34.57 446416
20100414 34.59 34.63 34.34 34.44 691512
20100415 34.44 34.76 34.19 34.76 815615
20100416 34.72 34.87 34.65 34.78 1150372
20100419 34.63 34.89 34.49 34.89 560409
20100420 34.94 35.15 34.81 35.13 745953
20100421 35.15 35.44 35.08 35.26 892277
20100422 35.18 35.51 35.03 35.51 973716
20100423 35.42 35.54 35.09 35.54 676179
20100426 35.67 35.86 35.54 35.59 656625
20100427 35.52 35.62 35.08 35.10 1093597
20100428 35.18 35.36 34.89 35.17 597073
20100429 35.27 35.87 35.20 35.80 545965
20100430 35.91 36.17 35.59 35.62 886277
20100503 35.64 35.80 35.55 35.65 1081376
20100504 35.37 35.61 35.23 35.46 873167
20100505 35.24 35.61 35.24 35.50 619961
20100506 35.50 35.56 33.97 34.74 1506571
20100507 34.67 34.82 34.11 34.16 1692337
20100510 34.90 35.49 34.90 35.37 818615
20100511 35.10 35.69 35.10 35.40 603073
20100512 35.50 35.67 35.28 35.62 624849
20100513 35.53 35.97 35.53 35.57 676624
20100514 35.51 35.66 35.27 35.35 1063710
20100517 35.43 35.76 35.28 35.66 887610
20100518 35.76 35.87 35.13 35.21 1021046
20100519 34.99 35.46 34.86 35.25 1081598
20100520 34.74 34.94 34.51 34.65 1474684
20100521 34.30 34.90 33.92 34.88 1433909
20100524 34.69 34.90 34.49 34.66 951495
20100525 34.09 34.13 33.46 34.11 1589344
20100526 34.33 34.71 34.01 34.27 1643562
20100527 34.70 34.91 34.38 34.91 851724
20100528 34.83 34.90 34.54 34.72 925830
20100601 34.45 34.99 34.43 34.58 703844
20100602 34.63 35.40 34.59 35.40 776617
20100603 35.42 35.74 35.36 35.73 846835
20100604 35.26 35.40 34.76 34.84 1077598
20100607 34.94 35.17 34.72 34.74 591962
20100608 34.74 35.16 34.61 35.12 1003603
20100609 35.37 35.40 34.95 35.09 935941
20100610 35.46 35.87 35.40 35.85 955384
20100611 35.66 35.90 35.27 35.71 791394
20100614 35.82 35.98 35.62 35.65 1260920
20100615 35.85 36.25 35.68 36.23 985604
20100616 35.98 36.31 35.85 36.20 920275
20100617 36.11 36.70 36.10 36.70 1017269
20100618 36.58 36.66 36.36 36.49 920719
20100621 36.31 36.64 35.73 35.91 1197924
20100622 35.87 36.05 35.59 35.60 975938
20100623 35.68 35.75 35.20 35.26 1743001
20100624 35.39 36.31 34.96 35.07 3758428
20100625 35.65 35.65 34.89 35.08 2684052
20100628 35.19 35.45 34.97 35.35 969050
20100629 35.04 35.17 34.58 34.72 964606
20100630 34.60 34.65 34.16 34.17 892388
20100701 34.30 34.31 33.89 34.22 1525052
20100702 34.22 34.27 33.87 34.01 1131568
20100706 34.32 34.56 34.13 34.37 789063
20100707 34.38 34.95 34.30 34.95 1304366
20100708 35.05 35.05 34.58 34.65 1171623
20100709 34.65 34.79 34.54 34.70 763574
20100712 34.56 34.88 34.51 34.85 927765
20100713 35.15 35.29 35.00 35.06 1053666
20100714 35.05 35.41 35.01 35.41 972674
20100715 35.37 35.53 35.07 35.34 654666
20100716 35.24 35.30 34.76 34.82 743602
20100719 34.82 35.01 34.71 34.81 378256
20100720 34.61 35.26 34.53 35.25 624321
20100721 35.34 35.47 34.96 35.05 889917
20100722 35.24 35.40 35.05 35.23 1085997
20100723 35.24 35.39 35.12 35.33 793256
20100726 35.42 35.72 35.41 35.72 694058
20100727 35.82 36.17 35.68 36.17 1124396
20100728 36.18 36.18 35.72 35.81 662941
20100729 35.88 35.90 35.14 35.25 605784
20100730 34.93 35.69 34.93 35.64 807711
20100802 35.98 36.09 35.73 35.99 1006439
20100803 35.86 36.21 35.78 36.09 820290
20100804 36.07 36.58 36.04 36.52 726499
20100805 36.41 36.41 35.80 35.91 620570
20100806 35.66 35.90 35.24 35.63 874028
20100809 35.80 36.08 35.66 35.88 480103
20100810 35.70 36.27 35.66 36.10 498861
20100811 35.66 35.96 35.47 35.82 801422
20100812 35.58 36.15 35.48 36.12 746912
20100813 36.02 36.21 35.89 36.02 421069
20100816 35.88 36.01 35.61 35.96 722195
20100817 36.21 36.68 35.95 36.50 746140
20100818 36.57 36.90 36.41 36.83 666252
20100819 36.64 36.87 36.39 36.76 1277552
20100820 36.65 37.09 36.57 37.07 1413495
20100823 37.12 37.21 36.71 36.73 899296
20100824 36.62 36.63 35.78 35.92 1898673
20100825 35.79 35.97 35.65 35.88 1052342
20100826 36.01 36.02 35.70 35.85 1147899
20100827 35.98 36.38 35.68 36.34 749340
20100830 36.41 36.50 36.01 36.03 683355
20100831 35.98 36.31 35.88 36.13 625645
20100901 36.51 36.65 36.25 36.58 766664
20100902 36.61 36.72 36.40 36.72 643962
20100903 36.79 36.83 36.62 36.75 755298
20100907 36.72 36.95 36.53 36.77 422504
20100908 36.95 37.23 36.92 37.17 620459
20100909 37.44 37.45 37.08 37.08 645617
20100910 37.20 37.27 37.01 37.04 633038
20100913 37.28 37.33 36.78 36.92 784760
20100914 36.92 37.07 36.79 36.94 832539
20100915 36.94 37.27 36.86 37.11 634362
20100916 37.00 37.17 36.91 37.13 585039
20100917 37.30 37.57 37.18 37.37 838056
20100920 37.52 37.66 37.39 37.62 659741
20100921 37.53 37.59 37.17 37.49 745809
20100922 37.54 37.74 37.46 37.49 592101
20100923 37.30 37.50 37.14 37.20 583274
20100924 37.49 37.85 37.49 37.81 552267
20100927 37.88 37.88 37.54 37.57 535716
20100928 37.66 37.69 36.92 37.25 1527810
20100929 37.22 37.41 37.09 37.25 788843
20100930 38.20 38.83 37.77 38.10 2259054
20101001 38.36 38.36 37.56 37.75 1194574
20101004 37.77 38.03 37.56 37.66 740843
20101005 37.85 38.04 37.70 37.78 1013060
20101006 37.87 38.27 37.87 38.03 591259
20101007 38.18 38.30 37.94 38.00 732824
20101008 38.06 38.10 37.86 38.02 681944
20101011 38.06 38.41 38.05 38.37 844014
20101012 38.29 38.37 38.10 38.34 847633
20101013 38.48 38.85 38.36 38.76 675694
20101014 38.78 39.02 38.69 38.82 514720
20101015 39.07 39.16 38.74 39.14 940839
20101018 39.14 39.41 38.90 39.40 808595
20101019 39.10 39.31 38.57 38.77 889192
20101020 38.89 39.15 38.89 39.03 414386
20101021 39.14 39.39 39.01 39.25 568232
20101022 39.37 39.58 39.24 39.58 741158
20101025 39.80 39.84 39.37 39.39 718240
20101026 39.35 39.53 39.25 39.51 678874
20101027 39.31 39.31 38.87 39.19 544437
20101028 39.36 39.67 39.27 39.66 813530
20101029 39.68 40.34 39.45 40.31 1137122
20101101 40.32 40.35 39.81 40.10 914303
20101102 40.31 40.46 39.99 40.14 458138
20101103 40.14 40.34 39.76 40.12 604747
20101104 40.38 40.68 40.27 40.68 646964
20101105 40.69 40.82 40.49 40.76 415483
20101108 40.22 40.88 40.22 40.86 636985
20101109 40.59 40.76 40.42 40.51 764295
20101110 40.56 40.56 40.15 40.34 970994
20101111 40.14 40.34 40.11 40.15 747956
20101112 39.98 40.09 39.74 39.82 667031
20101115 39.89 40.17 39.83 39.95 512637
20101116 39.82 39.88 39.41 39.54 432369
20101117 39.58 39.89 39.50 39.67 542353
20101118 39.86 40.31 39.86 40.27 386095
20101119 40.31 40.33 40.07 40.24 694116
20101122 40.03 40.45 40.03 40.38 439168
20101123 40.09 40.09 39.82 40.03 565710
20101124 40.26 40.55 40.13 40.55 583912
20101126 40.35 40.59 40.19 40.37 345413
20101129 40.13 40.42 39.76 40.26 769668
20101130 39.99 40.27 39.79 40.13 825153
20101201 40.55 40.78 40.33 40.49 708480
20101202 40.57 41.90 40.57 41.85 1909860
20101203 41.52 42.24 41.52 42.19 1057402
20101206 42.04 42.21 41.84 42.08 932067
20101207 42.41 42.80 42.15 42.45 2660557
20101208 42.41 42.55 42.19 42.28 799494
20101209 42.45 42.51 42.14 42.37 403749
20101210 42.27 42.43 42.20 42.41 480069
20101213 42.46 42.72 42.13 42.35 648719
20101214 42.49 42.86 42.49 42.72 397170
20101215 42.66 42.86 42.56 42.69 660232
20101216 42.68 43.20 42.65 43.20 720871
20101217 43.14 43.55 43.00 43.51 967266
20101220 43.54 43.62 43.11 43.18 579526
20101221 43.24 43.51 42.80 42.89 565381
20101222 42.98 43.06 42.46 42.81 571302
20101223 42.71 43.02 42.71 42.74 489280
20101227 42.70 42.90 42.56 42.81 351225
20101228 42.80 43.04 42.61 42.81 262624
20101229 43.05 43.05 42.73 42.84 328092
20101230 42.76 42.96 42.76 42.84 440581
20101231 42.77 42.90 42.67 42.69 300297
20110103 42.90 42.93 42.53 42.66 557648
20110104 42.72 42.76 42.15 42.27 573344
20110105 42.04 42.26 41.86 41.94 824591
20110106 41.91 42.20 41.61 41.68 792109
20110107 41.74 41.94 41.37 41.46 888684
20110110 41.39 41.82 41.38 41.75 482002
20110111 41.80 42.09 41.76 41.94 630243
20110112 41.83 42.22 41.83 42.11 511541
20110113 42.16 42.22 42.07 42.15 631442
20110114 42.17 42.20 41.81 42.16 806388
20110118 42.02 42.61 42.02 42.56 905688
20110119 42.52 42.93 42.34 42.43 806061
20110120 42.38 42.84 42.38 42.65 804208
20110121 42.73 42.88 42.56 42.63 1019267
20110124 42.67 42.77 42.18 42.20 819032
20110125 42.13 42.55 42.04 42.50 857183
20110126 42.49 42.60 41.03 41.05 1470748
20110127 41.03 41.53 41.03 41.42 1677632
20110128 41.45 41.66 40.83 40.83 1489714
20110131 40.90 41.18 40.34 40.55 1180479
20110201 40.76 40.92 40.51 40.72 797014
20110202 40.61 40.84 40.61 40.68 759845
20110203 40.72 41.09 40.68 40.98 729870
20110204 41.05 41.29 40.79 41.24 780882
20110207 41.27 41.33 40.94 41.08 521460
20110208 41.09 41.28 40.81 40.95 860562
20110209 40.93 41.06 40.68 41.04 1218302
20110210 40.95 41.20 40.83 41.20 984168
20110211 40.99 41.46 40.91 41.38 609424
20110214 41.26 41.45 41.13 41.38 657711
20110215 41.28 41.91 41.26 41.91 898276
20110216 41.94 42.01 41.63 41.86 609969
20110217 41.84 42.20 41.81 42.17 446467
20110218 42.14 42.28 41.88 42.26 661090
20110222 41.92 42.43 41.88 42.20 555795
20110223 42.22 42.76 42.13 42.61 790474
20110224 42.52 43.17 42.52 43.14 1319019
20110225 43.20 43.51 43.06 43.43 516991
20110228 43.50 43.75 43.40 43.72 652697
20110301 43.79 43.91 43.38 43.54 1084231
20110302 43.39 43.72 43.31 43.64 748727
20110303 43.93 44.61 43.83 44.51 879855
20110304 44.50 44.61 43.97 44.18 657711
20110307 44.38 44.38 43.67 43.75 1008585
20110308 43.90 44.48 43.76 44.34 784588
20110309 44.26 44.83 44.26 44.79 431970
20110310 44.50 44.65 44.29 44.38 573017
20110311 44.50 44.89 44.35 44.83 547729
20110314 44.69 44.75 44.30 44.42 675151
20110315 43.90 44.24 43.52 44.08 956809
20110316 43.97 44.19 43.32 43.55 1124235
20110317 43.95 44.10 43.76 43.96 486907
20110318 44.35 44.89 44.26 44.83 866230
20110321 45.13 45.51 45.02 45.34 477533
20110322 45.31 45.36 44.87 44.89 584026
20110323 44.76 45.05 44.66 45.01 653460
20110324 45.12 45.27 44.91 45.20 431534
20110325 45.27 45.64 45.26 45.51 537701
20110328 45.64 45.84 45.50 45.51 875277
20110329 45.49 45.83 44.14 44.74 1829034
20110330 45.01 45.05 42.75 43.49 3636595
20110331 43.50 44.06 43.42 43.88 1183640
20110401 44.03 44.16 43.85 43.95 1042375
20110404 43.93 44.04 43.73 43.97 653133
20110405 43.86 44.03 43.65 43.77 745348
20110406 43.84 43.91 43.58 43.62 868410
20110407 43.75 43.83 43.46 43.65 687646
20110408 43.66 43.86 43.32 43.34 556965
20110411 43.80 44.20 43.58 43.95 782569
20110412 43.81 44.05 43.78 43.83 631841
20110413 43.85 44.01 43.77 43.90 611145
20110414 43.84 44.19 43.78 44.06 1015974
20110415 44.18 44.32 44.01 44.31 798389
20110418 44.02 44.09 43.51 43.53 782569
20110419 43.50 43.73 43.24 43.57 799906
20110420 43.86 44.56 43.79 44.48 865897
20110421 44.60 44.66 44.18 44.22 387167
20110425 44.42 44.42 43.96 44.24 389551
20110426 44.30 44.76 44.22 44.57 530526
20110427 44.72 44.98 44.56 44.96 469086
20110428 44.91 45.25 44.76 45.18 531717
20110429 45.06 45.44 44.90 45.33 1003404
20110502 45.52 45.52 45.16 45.29 379365
20110503 45.22 45.47 45.07 45.41 572135
20110504 45.47 45.61 45.09 45.27 592073
20110505 45.16 45.41 44.92 45.06 522182
20110506 45.38 45.67 44.92 45.01 442646
20110509 44.96 45.31 44.83 45.28 392910
20110510 45.40 45.70 45.32 45.66 432136
20110511 45.57 45.76 45.31 45.49 407538
20110512 45.46 46.44 45.43 46.38 669658
20110513 46.43 46.47 45.81 45.86 643761
20110516 45.69 46.19 45.47 46.15 987150
20110517 46.13 46.43 46.06 46.20 904039
20110518 46.16 46.48 46.00 46.44 463993
20110519 46.50 46.60 46.34 46.60 454783
20110520 46.57 46.60 46.24 46.43 414256
20110523 46.07 46.23 45.92 46.02 389551
20110524 46.06 46.28 46.01 46.28 434411
20110525 46.04 46.10 45.57 45.63 505278
20110526 45.52 45.77 45.35 45.76 529225
20110527 45.82 46.09 45.73 45.96 254427
20110531 46.15 46.37 45.76 46.32 943048
20110601 46.18 46.27 45.83 45.85 746485
20110602 45.91 45.94 45.21 45.22 551222
20110603 44.78 44.94 44.44 44.47 700107
20110606 44.35 44.84 44.34 44.77 579179
20110607 44.80 45.20 44.64 44.92 672584
20110608 44.89 45.16 44.70 45.03 578312
20110609 45.05 45.35 44.84 45.15 364953
20110610 45.01 45.16 44.49 44.53 354442
20110613 44.69 45.14 44.46 45.02 493575
20110614 45.28 45.66 45.05 45.54 633900
20110615 45.42 45.51 44.95 45.18 488049
20110616 45.28 45.73 45.09 45.65 446331
20110617 45.91 46.19 45.89 45.91 666083
20110620 45.91 46.55 45.91 46.43 361486
20110621 46.60 46.77 46.48 46.72 344582
20110622 46.54 46.77 46.39 46.54 519148
20110623 46.16 46.16 45.47 46.10 616996
20110624 46.19 46.47 45.97 46.14 855386
20110627 46.26 46.63 46.14 46.50 695231
20110628 46.65 47.07 46.58 46.86 877058
20110629 46.92 47.19 46.89 47.07 991160
20110630 47.06 47.31 45.32 45.75 2133697
20110701 45.83 46.08 45.26 46.03 914983
20110705 46.00 46.13 45.67 45.79 840215
20110706 45.73 45.89 45.51 45.81 691764
20110707 46.24 46.45 45.94 46.35 908745
20110708 45.92 46.11 45.51 45.57 668144
20110711 45.26 45.64 45.22 45.36 553824
20110712 45.11 45.88 45.07 45.61 420647
20110713 45.87 46.12 45.66 45.81 526887
20110714 45.84 46.03 45.63 45.76 551776
20110715 45.79 45.87 45.50 45.69 689155
20110718 45.65 45.65 45.06 45.50 423880
20110719 45.69 46.19 45.53 46.18 371730
20110720 46.31 46.39 46.06 46.31 511586
20110721 46.40 46.80 46.27 46.80 423987
20110722 46.68 46.88 46.41 46.64 396727
20110725 46.40 46.67 46.30 46.46 370006
20110726 46.42 46.63 46.15 46.23 368174
20110727 46.14 46.24 45.45 45.51 404593
20110728 45.63 46.04 45.50 45.56 410950
20110729 45.35 45.50 44.85 45.15 568693
20110801 45.50 45.55 44.65 44.95 647349
20110802 44.64 44.86 44.24 44.27 578605
20110803 44.28 44.36 43.80 44.31 571602
20110804 44.01 44.21 42.64 42.66 845820
20110805 43.15 43.53 42.31 43.25 1095148
20110808 42.59 42.79 41.07 41.14 1122624
20110809 41.55 42.03 40.24 42.02 1293835
20110810 41.56 42.07 40.68 40.82 1562450
20110811 41.09 42.76 40.72 42.29 945918
20110812 42.49 42.71 42.09 42.51 685599
20110815 42.79 43.27 42.55 43.24 494347
20110816 42.98 43.24 42.53 43.04 568046
20110817 43.23 43.83 43.08 43.25 658985
20110818 42.36 42.74 41.54 41.91 793993
20110819 41.55 42.15 41.05 41.11 1380572
20110822 41.78 41.85 41.27 41.52 598754
20110823 41.66 42.65 41.36 42.64 638621
20110824 42.42 42.79 42.15 42.68 566430
20110825 42.71 42.71 41.75 41.81 610499
20110826 41.57 42.59 40.98 42.44 568800
20110829 42.81 43.78 42.71 43.75 654568
20110830 43.52 44.21 43.52 44.00 727297
20110831 44.23 44.53 43.96 44.35 777939
20110901 44.27 44.63 44.00 44.04 539816
20110902 43.47 43.83 43.26 43.27 481956
20110906 42.46 43.24 42.22 43.16 491330
20110907 43.53 44.41 43.44 44.26 847113
20110908 43.99 44.16 43.30 43.31 1198802
20110909 42.87 43.12 42.04 42.24 792485
20110912 41.78 42.27 41.50 42.14 677518
20110913 42.29 42.60 42.01 42.52 488205
20110914 42.65 43.28 42.08 42.94 695512
20110915 43.30 43.56 42.95 43.56 461160
20110916 43.78 44.15 43.48 43.57 703377
20110919 43.00 43.30 42.84 43.15 724388
20110920 43.36 43.89 43.23 43.30 514280
20110921 43.36 43.47 42.25 42.25 462238
20110922 41.50 42.53 40.48 42.37 1880522
20110923 42.46 43.56 42.05 43.30 968114
20110926 43.59 44.49 43.37 44.18 1063039
20110927 44.59 45.16 44.11 44.26 1083188
20110928 44.40 44.84 42.41 42.92 2070804
20110929 43.49 43.52 42.37 43.00 1072737
20110930 42.62 43.73 42.53 42.84 1366349
20111003 42.54 42.87 41.55 41.70 933527
20111004 41.32 42.88 41.02 42.82 1185225
20111005 43.05 43.36 42.51 42.93 786926
20111006 42.92 43.62 42.70 43.60 533756
20111007 43.77 43.94 43.37 43.59 634960
20111010 44.12 44.26 43.68 44.07 443262
20111011 43.91 44.31 43.80 44.18 469285
20111012 44.26 44.61 43.84 44.15 717315
20111013 43.96 44.27 43.50 43.63 553354
20111014 44.13 44.40 43.89 44.34 572952
20111017 44.09 44.73 44.09 44.50 1401859
20111018 44.62 45.91 44.30 45.56 1566677
20111019 45.53 46.23 45.02 45.05 882025
20111020 45.21 45.41 44.79 45.37 609578
20111021 45.71 46.54 45.71 46.51 869495
20111024 46.40 46.51 46.07 46.20 850218
20111025 45.93 46.19 45.20 45.28 648882
20111026 45.55 45.99 45.17 45.60 556995
20111027 46.41 46.48 45.88 46.18 671586
20111028 45.95 46.37 45.87 46.33 627249
20111031 46.02 46.20 45.34 45.34 794851
20111101 44.62 45.34 44.33 44.85 1249679
20111102 45.13 45.45 44.87 45.39 680046
20111103 45.78 46.69 45.74 46.60 935894
20111104 46.48 46.59 46.06 46.44 509124
20111107 46.31 46.70 46.14 46.70 413275
20111108 46.73 46.77 46.36 46.72 543716
20111109 45.98 46.02 45.03 45.15 630141
20111110 45.60 45.72 45.12 45.59 446689
20111111 46.08 46.45 45.96 46.27 254027
20111114 46.21 46.21 45.63 45.89 375471
20111115 45.81 46.24 45.75 46.16 465644
20111116 45.85 46.36 45.56 45.60 533328
20111117 45.41 45.73 44.79 45.02 618896
20111118 45.25 45.44 44.97 44.98 698466
20111121 44.53 44.93 44.07 44.34 742161
20111122 44.34 44.49 43.95 44.18 481173
20111123 44.01 44.12 43.47 43.52 804596
20111125 43.56 44.30 43.21 44.30 611613
20111128 45.02 45.03 44.25 44.45 844328
20111129 44.65 44.93 44.59 44.67 640850
20111130 45.54 45.99 45.12 45.47 1130590
20111201 45.32 45.87 45.23 45.32 803311
20111202 45.56 45.77 45.38 45.54 606259
20111205 45.99 46.15 45.54 45.90 571025
20111206 45.93 46.31 45.79 46.13 695896
20111207 46.00 46.24 45.59 46.19 807060
20111208 46.02 46.08 45.63 45.73 702322
20111209 45.93 46.61 45.75 46.49 572845
20111212 46.41 46.45 45.68 45.85 524867
20111213 45.87 46.14 45.29 45.46 688614
20111214 45.37 45.74 45.27 45.59 528723
20111215 46.01 46.17 45.80 46.06 581734
20111216 45.82 46.34 45.38 45.53 915439
20111219 45.74 45.90 45.40 45.59 513087
20111220 45.90 46.38 45.85 46.28 554853
20111221 46.20 46.92 46.20 46.87 554318
20111222 47.00 47.00 46.45 46.59 598119
20111223 46.78 47.11 46.60 47.01 307145
20111227 47.00 47.48 46.86 47.38 303183
20111228 47.44 47.51 47.19 47.27 347312
20111229 47.37 47.74 47.35 47.72 242682
20111230 47.72 47.75 47.35 47.37 258861
20120103 47.85 47.97 47.28 47.28 544864
20120104 47.14 47.47 46.95 47.28 398936
20120105 47.11 47.51 47.01 47.33 559340
20120106 47.29 47.43 47.15 47.33 483236
20120109 47.44 47.74 47.35 47.59 313678
20120110 47.83 48.09 47.76 48.09 385311
20120111 47.92 48.14 47.69 48.02 462906
20120112 48.18 48.31 47.95 48.14 280362
20120113 47.93 48.25 47.87 48.11 379777
20120117 48.38 48.72 48.24 48.29 372432
20120118 48.30 48.84 48.01 48.79 454497
20120119 48.85 49.05 48.37 48.92 499840
20120120 48.85 48.87 47.91 48.39 708888
20120123 48.47 48.57 47.92 48.21 538052
20120124 48.10 48.36 47.94 47.99 562320
20120125 47.99 48.78 47.83 48.72 503992
20120126 47.44 48.46 47.43 47.98 949654
20120127 47.90 47.90 47.04 47.36 790953
20120130 47.11 47.68 46.97 47.56 521980
20120131 47.79 47.79 47.24 47.48 481213
20120201 47.62 48.22 47.50 47.99 653752
20120202 47.91 48.52 47.90 48.24 618627
20120203 48.38 48.58 48.03 48.14 561362
20120206 47.89 48.27 47.85 48.06 359340
20120207 47.74 47.94 47.44 47.44 596168
20120208 47.47 47.72 47.41 47.54 441724
20120209 47.62 47.71 47.25 47.56 702182
20120210 47.29 47.46 47.16 47.40 407025
20120213 47.65 47.74 47.25 47.32 491432
20120214 47.34 47.50 47.22 47.28 654710
20120215 47.55 47.60 47.13 47.17 525705
20120216 47.14 47.54 46.85 47.42 568068
20120217 47.47 47.80 47.36 47.71 667376
20120221 47.75 47.75 47.04 47.18 603619
20120222 47.16 47.32 46.93 46.98 456519
20120223 46.96 47.19 46.87 47.10 532092
20120224 47.14 47.32 46.97 47.24 721554
20120227 47.01 47.52 46.91 47.48 739329
20120228 47.66 47.86 47.26 47.29 565407
20120229 47.31 47.78 47.12 47.40 838744
20120301 47.40 47.63 47.22 47.38 734646
20120302 47.24 47.91 47.24 47.73 829165
20120305 47.68 47.91 47.60 47.75 479936
20120306 47.58 47.83 47.35 47.38 587759
20120307 47.48 47.72 47.13 47.62 642469
20120308 47.91 47.91 47.56 47.71 432677
20120309 47.80 48.06 47.51 47.90 531453
20120312 47.90 48.34 47.81 48.25 396913
20120313 48.26 48.69 48.22 48.65 551038
20120314 48.55 48.67 48.23 48.29 544758
20120315 48.24 48.58 48.22 48.55 385205
20120316 48.62 49.10 48.60 48.60 942736
20120319 48.48 48.85 48.48 48.81 492922
20120320 48.56 48.81 48.48 48.60 482278
20120321 48.68 48.81 48.56 48.79 421288
20120322 48.46 49.00 48.40 48.92 443321
20120323 48.87 49.08 48.83 48.99 689409
20120326 49.17 49.85 49.17 49.81 808622
20120327 50.28 51.25 49.98 50.94 1263651
20120328 50.92 51.18 50.69 50.96 849282
20120329 50.85 51.07 50.67 50.83 1306440
20120330 50.99 51.32 50.93 51.14 644705
20120402 51.20 51.89 51.09 51.73 986802
20120403 51.67 51.78 51.15 51.57 708568
20120404 51.43 51.71 51.18 51.35 769869
20120405 51.26 51.48 50.96 51.40 854011
20120409 50.95 51.01 50.75 50.90 537130
20120410 50.84 50.99 50.42 50.44 600633
20120411 50.87 50.98 50.37 50.84 564013
20120412 50.98 51.03 50.66 51.03 437325
20120413 51.03 51.45 50.73 50.74 472040
20120416 50.86 51.23 50.77 51.07 444839
20120417 51.30 51.93 51.14 51.62 624129
20120418 51.32 51.68 51.32 51.64 398799
20120419 51.55 51.96 51.38 51.91 556075
20120420 52.00 52.53 52.00 52.35 675673
20120423 52.02 52.07 51.30 51.61 567823
20120424 51.68 52.19 51.61 51.85 313811
20120425 52.06 52.23 51.89 52.07 386099
20120426 52.06 52.67 51.93 52.51 461667
20120427 52.67 53.07 52.52 52.89 474262
20120430 52.84 52.84 52.60 52.83 497970
20120501 52.71 53.16 52.39 52.82 587298
20120502 52.54 52.83 52.50 52.72 452671
20120503 52.67 52.97 52.50 52.65 423671
20120504 52.53 52.86 52.50 52.71 478390
20120507 52.62 53.21 52.56 53.16 450766
20120508 52.89 53.38 52.83 53.35 509083
20120509 53.03 53.55 53.01 53.20 650695
20120510 53.43 53.98 53.31 53.74 545597
20120511 53.57 53.92 53.48 53.48 593119
20120514 53.24 53.74 53.07 53.57 556499
20120515 53.46 54.04 53.26 53.73 875284
20120516 53.86 54.34 53.78 54.23 547926
20120517 54.31 54.40 53.58 53.58 405044
20120518 53.74 54.09 53.15 53.32 802256
20120521 53.44 53.75 53.07 53.65 645721
20120522 53.76 54.01 53.51 53.69 376573
20120523 53.53 53.79 53.23 53.51 643498
20120524 53.49 53.92 53.43 53.69 620213
20120525 53.70 53.98 53.55 53.73 607301
20120529 54.02 54.29 53.81 54.18 500722
20120530 53.87 54.20 53.45 53.45 544221
20120531 53.35 53.69 53.07 53.25 830197
20120601 52.78 53.09 52.06 52.15 963342
20120604 52.21 52.50 51.79 52.27 1040815
20120605 52.08 52.29 51.83 52.14 476273
20120606 52.30 52.72 52.13 52.72 673027
20120607 52.77 53.09 52.32 52.46 2428993
20120608 52.31 52.72 52.25 52.72 1017425
20120611 53.03 53.32 52.74 52.77 730074
20120612 52.84 53.20 52.83 53.13 541364
20120613 53.13 53.65 53.00 53.17 563378
20120614 53.27 53.65 53.20 53.52 426847
20120615 53.67 54.65 53.57 54.57 870627
20120618 54.64 55.22 54.25 55.13 546232
20120619 55.17 55.77 54.94 55.63 646673
20120620 55.85 55.97 54.96 55.47 614181
20120621 55.62 55.68 54.51 54.55 556710
20120622 54.62 54.95 54.57 54.68 1095005
20120625 54.45 54.52 53.95 54.16 628363
20120626 54.42 54.47 53.90 54.25 655669
20120627 54.21 56.13 53.87 55.83 1139457
20120628 55.44 55.92 55.22 55.80 1107494
20120629 56.48 57.30 56.07 57.30 1006418
20120702 57.34 57.82 57.10 57.59 852423
20120703 57.47 58.38 57.41 58.29 550572
20120705 58.27 58.58 57.99 58.56 1047274
20120706 57.96 58.12 57.76 57.86 437549
20120709 57.94 57.96 57.11 57.29 630681
20120710 57.54 58.07 57.42 57.79 1012839
20120711 57.92 58.01 57.55 57.78 587400
20120712 57.51 57.83 57.22 57.51 733566
20120713 57.52 58.12 57.51 57.83 542856
20120716 57.56 57.93 57.24 57.34 423438
20120717 57.51 57.62 56.98 57.46 506841
20120718 57.45 57.95 57.37 57.82 582030
20120719 57.87 58.32 57.71 58.18 757786
20120720 58.11 58.32 57.65 57.81 1561697
20120723 57.40 57.53 56.70 56.83 543909
20120724 56.77 56.95 56.03 56.83 731986
20120725 56.98 57.33 56.47 56.63 379736
20120726 57.19 57.76 57.11 57.57 398901
20120727 57.68 58.30 57.57 58.18 576659
20120730 58.10 58.28 57.81 58.28 515687
20120731 58.36 58.37 57.80 57.81 391214
20120801 57.94 58.38 57.20 57.45 558968
20120802 57.24 57.32 56.50 57.02 363729
20120803 56.36 57.43 56.05 56.97 809492
20120806 57.18 57.38 56.39 56.82 563285
20120807 56.94 57.04 56.51 56.79 357200
20120808 56.63 57.17 56.53 57.14 444394
20120809 57.12 57.24 56.72 56.95 254421
20120810 56.77 57.16 56.53 57.13 268637
20120813 56.98 57.18 56.83 57.00 276535
20120814 57.27 57.29 56.60 56.78 396479
20120815 56.77 56.99 56.67 56.76 324134
20120816 56.63 56.82 56.30 56.82 653743
20120817 56.93 57.29 56.75 57.09 538117
20120820 57.12 57.42 56.76 57.33 389003
20120821 57.37 57.64 57.13 57.26 421964
20120822 57.19 57.49 56.73 57.35 324871
20120823 57.28 57.59 57.13 57.44 298439
20120824 57.38 58.16 57.19 58.02 287276
20120827 58.09 58.51 57.94 58.28 292542
20120828 58.21 58.56 58.13 58.26 272639
20120829 58.29 58.41 58.06 58.31 276325
20120830 58.19 58.32 57.81 57.89 287171
20120831 58.21 58.52 57.88 58.34 413328
20120904 58.45 59.26 58.14 59.17 542013
20120905 59.25 59.53 58.93 59.26 652164
20120906 59.68 60.45 59.35 60.21 722087
20120907 60.64 60.64 59.68 59.83 423859
20120910 60.66 60.66 59.57 59.81 521689
20120911 59.91 60.15 59.66 59.83 523795
20120912 59.83 60.69 59.06 59.21 611305
20120913 59.10 60.11 59.01 60.03 461454
20120914 60.42 60.42 59.54 59.82 415013
20120917 59.83 60.00 59.49 59.77 434706
20120918 59.83 60.45 59.76 60.40 428071
20120919 60.34 60.54 60.01 60.10 478303
20120920 60.02 60.63 59.97 60.18 478619
20120921 60.34 60.53 59.94 59.98 782218
20120924 60.01 60.46 59.85 60.32 498837
20120925 60.38 60.50 59.92 59.98 494204
20120926 60.15 60.54 59.57 59.72 609620
20120927 58.69 59.26 57.03 58.64 1280844
20120928 58.65 58.94 57.99 58.91 626469
20121001 58.98 59.47 58.70 59.39 868674
20121002 59.52 60.04 59.46 59.79 657219
20121003 60.01 60.10 59.26 59.92 695898
20121004 60.03 60.19 59.67 59.84 307867
20121005 60.19 60.32 59.70 59.78 499106
20121008 59.74 59.90 59.34 59.84 268991
20121009 59.84 59.92 59.28 59.29 414018
20121010 59.26 59.75 58.93 59.04 499211
20121011 59.28 59.51 58.92 59.17 347268
20121012 59.30 59.53 58.81 58.94 329559
20121015 58.99 59.17 58.62 59.01 488313
20121016 59.18 59.36 58.89 59.29 241432
20121017 59.57 59.96 59.29 59.86 279365
20121018 59.79 60.11 59.52 59.97 294559
20121019 59.87 60.06 58.54 58.82 766944
20121022 58.69 58.92 58.18 58.87 397566
20121023 58.50 58.68 57.97 58.58 394318
20121024 58.80 59.03 58.39 59.03 631348
20121025 59.12 59.54 58.84 59.11 463268
20121026 59.13 59.13 58.44 58.70 372627
20121031 59.06 59.53 58.41 58.80 495333
20121101 58.81 58.98 58.36 58.40 481816
20121102 58.68 59.17 58.35 58.67 561036
20121105 58.43 58.78 58.01 58.54 233782
20121106 58.52 59.39 58.52 59.10 358795
20121107 58.79 59.07 58.28 58.79 682590
20121108 58.58 59.32 58.37 59.02 927060
20121109 58.93 59.47 58.81 59.17 603265
20121112 59.17 59.64 58.69 59.57 507489
20121113 59.36 60.71 59.23 60.31 682590
20121114 60.29 60.44 59.75 59.86 475633
20121115 59.78 60.63 59.63 60.56 937015
20121116 60.60 60.86 60.14 60.65 782558
20121119 60.86 61.61 60.76 61.61 544374
20121120 61.49 62.42 61.37 62.42 653668
20121121 62.63 62.63 61.89 62.44 682485
20121123 62.50 63.34 62.45 63.34 162946
20121126 62.92 63.08 61.90 62.13 675779
20121127 62.27 62.46 61.73 61.84 880430
20121128 61.78 61.79 61.36 61.61 1101742
20121129 61.58 61.98 61.25 61.65 1413906
20121130 61.68 61.69 61.23 61.61 1505386
20121203 61.93 62.02 61.53 61.72 624852
20121204 61.61 61.76 61.48 61.60 623175
20121205 61.63 61.72 61.14 61.30 586709
20121206 61.32 61.38 60.86 61.16 524360
20121207 61.30 61.39 60.88 61.27 476052
20121210 61.19 61.39 60.92 61.27 548775
20121211 61.33 61.72 61.09 61.48 574344
20121212 61.54 62.07 61.31 61.81 542593
20121213 61.91 61.91 61.57 61.72 376399
20121214 61.63 61.85 61.37 61.48 445769
20121217 61.69 62.97 61.25 62.97 861358
20121218 63.06 63.09 62.20 62.34 584508
20121219 62.34 62.59 61.57 61.61 439796
20121220 61.67 61.98 61.39 61.84 683219
20121221 61.80 61.84 60.94 61.14 933557
20121224 61.10 61.38 60.73 61.30 245728
20121226 61.36 61.39 60.54 60.56 450275
20121227 60.77 60.78 60.02 60.55 417115
20121228 60.31 60.75 60.10 60.10 477150
20121231 60.07 60.96 59.91 60.95 415969
20130102 61.70 62.58 61.53 62.58 577729
20130103 62.42 62.49 62.09 62.37 537289
20130104 62.22 62.60 62.22 62.60 373653
20130107 62.77 62.77 61.94 62.44 361667
20130108 62.34 62.49 62.01 62.40 515922
20130109 62.37 62.82 62.01 62.82 623067
20130110 62.86 62.86 61.79 62.06 1095944
20130111 62.22 62.43 61.78 62.43 613166
20130114 62.44 62.92 62.32 62.65 526136
20130115 62.35 62.85 62.35 62.72 511023
20130116 62.54 62.87 62.49 62.79 396374
20130117 62.97 63.80 62.90 63.60 497474
20130118 63.66 63.95 63.29 63.95 673930
20130122 63.83 64.23 63.39 63.80 510815
20130123 63.88 63.94 63.39 63.89 663716
20130124 60.41 60.54 58.35 59.84 4131338
20130125 59.79 60.01 59.14 59.36 1603840
20130128 59.20 59.25 58.35 58.75 1334831
20130129 58.53 59.46 58.41 59.36 1360054
20130130 59.27 59.94 59.12 59.81 1302521
20130131 59.84 60.07 59.58 59.82 1270732
20130201 60.42 60.84 60.18 60.81 971080
20130204 60.42 60.80 60.19 60.23 747305
20130205 60.75 60.93 60.43 60.81 574498
20130206 60.57 60.58 60.00 60.21 877380
20130207 60.81 61.20 60.52 60.80 1122000
20130208 61.08 61.25 60.76 61.05 536038
20130211 61.11 61.40 60.94 61.35 473085
20130212 61.49 61.60 61.09 61.49 539165
20130213 61.88 61.88 61.25 61.49 377509
20130214 61.64 62.29 61.63 61.78 1045811
20130215 61.83 62.44 61.82 62.07 549379
20130219 62.25 62.66 62.04 62.37 810779
20130220 62.25 62.90 62.13 62.64 679454
20130221 62.44 63.11 62.34 62.70 1039140
20130222 62.91 63.52 62.76 63.52 502373
20130225 63.63 63.69 62.77 62.77 687062
20130226 62.98 64.10 62.98 63.91 1032887
20130227 63.83 64.71 63.66 64.59 667885
20130228 64.58 64.92 64.21 64.54 1399139
20130301 64.43 65.70 63.89 65.62 977125
20130304 65.48 66.45 65.35 66.41 678307
20130305 66.56 67.15 66.08 67.07 745846
20130306 67.16 67.23 66.57 66.94 1175781
20130307 67.12 67.58 67.01 67.31 781804
20130308 67.58 67.58 66.89 67.35 559489
20130311 67.16 67.55 67.01 67.31 697798
20130312 67.12 67.57 66.87 67.50 438690
20130313 67.50 67.82 67.31 67.49 903645
20130314 67.65 68.23 67.54 68.13 579605
20130315 67.84 68.09 67.66 67.88 882279
20130318 67.55 68.00 67.31 67.74 387828
20130319 67.88 68.20 67.59 68.13 334880
20130320 68.50 68.82 68.31 68.80 671220
20130321 68.75 68.88 68.29 68.37 411487
20130322 68.26 69.32 68.26 69.26 389078
20130325 69.45 69.51 68.67 68.88 356664
20130326 69.03 69.63 68.91 69.47 382304
20130327 69.11 69.78 68.97 69.70 656732
20130328 70.02 70.70 69.89 70.57 785765
20130401 70.24 70.24 69.04 69.76 850594
20130402 69.48 70.71 68.75 69.68 793269
20130403 69.53 69.78 68.57 68.70 875817
20130404 69.06 69.45 68.51 68.77 721978
20130405 68.25 68.31 67.61 68.02 815887
20130408 68.14 68.31 67.56 68.23 526032
20130409 67.98 68.38 67.53 68.02 734486
20130410 68.35 68.69 68.31 68.59 1048416
20130411 68.75 69.27 68.54 68.69 530169
20130412 68.56 69.22 68.39 69.14 592823
20130415 68.89 69.05 68.00 68.00 675704
20130416 68.41 69.48 68.25 69.31 1015112
20130417 68.91 69.25 68.48 68.84 783169
20130418 68.88 69.33 68.77 68.89 566994
20130419 69.17 69.99 69.11 69.70 933475
20130422 69.28 69.35 68.71 69.19 706304
20130423 69.21 69.73 68.69 69.52 565334
20130424 69.57 69.73 68.96 69.02 717922
20130425 69.21 69.56 69.02 69.16 494901
20130426 69.19 69.42 68.56 68.64 449881
20130429 68.74 69.20 68.54 69.06 376855
20130430 68.93 69.49 68.70 69.35 473428
20130501 69.31 70.04 69.14 69.21 438367
20130502 69.23 70.23 69.23 70.06 423949
20130503 69.41 70.32 69.41 70.07 596868
20130506 69.96 70.09 69.51 69.64 352789
20130507 69.74 70.51 69.66 70.50 362851
20130508 70.40 70.78 69.95 70.36 399987
20130509 70.42 70.72 70.02 70.21 644273
20130510 70.12 70.64 70.06 70.45 362436
20130513 70.62 71.24 70.32 71.02 517929
20130514 71.03 72.08 71.03 72.05 491477
20130515 71.96 72.17 71.78 72.07 728295
20130516 71.90 72.29 71.76 71.83 481001
20130517 71.68 72.18 71.52 71.99 806301
20130520 71.99 72.20 71.61 71.69 531725
20130521 71.66 71.95 71.42 71.67 372498
20130522 71.62 72.55 71.20 71.34 396252
20130523 71.00 71.30 70.66 71.06 526539
20130524 70.89 71.37 70.54 71.17 420111
20130528 71.55 71.96 70.89 71.04 469175
20130529 70.78 70.84 69.20 69.29 933164
20130530 69.36 69.43 68.59 68.61 796032
20130531 67.97 68.32 66.60 66.60 1154941
20130603 66.56 67.47 66.28 67.00 857026
20130604 66.76 67.49 66.60 66.97 618548
20130605 66.45 66.88 66.28 66.36 502888
20130606 66.52 67.19 66.21 67.19 946545
20130607 67.33 68.41 67.22 68.37 579130
20130610 68.45 68.45 67.64 68.23 716989
20130611 68.08 68.80 67.60 68.45 490025
20130612 68.90 69.17 68.58 68.80 999137
20130613 68.94 69.71 68.45 69.54 543343
20130614 69.57 69.93 69.28 69.65 372913
20130617 69.99 70.51 69.87 70.18 630684
20130618 70.09 70.79 70.00 70.72 329138
20130619 70.84 70.85 69.43 69.43 1017290
20130620 69.02 69.13 67.39 67.48 855573
20130621 67.96 68.96 67.90 68.87 1498706
20130624 68.30 69.25 68.00 68.64 536289
20130625 69.20 69.20 68.06 68.61 572076
20130626 69.04 69.75 69.02 69.44 604959
20130627 68.45 69.35 67.10 68.05 1249025
20130628 67.91 68.37 67.15 67.83 820823
20130701 68.07 68.36 67.72 68.00 769684
20130702 67.92 67.99 67.18 67.58 817193
20130703 65.98 67.50 65.98 67.01 632271
20130705 67.41 67.63 66.66 67.50 402176
20130708 67.80 68.30 67.53 67.97 527185
20130709 68.54 68.63 67.93 68.10 452345
20130710 67.85 68.38 67.81 68.29 603986
20130711 69.11 69.95 68.91 69.79 854830
20130712 69.61 69.74 69.22 69.39 531520
20130715 69.35 69.96 69.35 69.86 332807
20130716 69.72 69.94 69.22 69.80 530282
20130717 70.09 70.18 69.33 69.83 657768
20130718 69.69 70.16 69.45 69.99 419415
20130719 69.98 70.79 69.60 70.79 735808
20130722 70.41 70.58 69.88 70.19 608838
20130723 70.33 70.40 69.77 70.18 313503
20130724 70.28 70.36 69.21 69.36 300083
20130725 69.18 70.03 69.13 69.95 340858
20130726 69.67 69.93 68.89 69.70 273451
20130729 69.58 70.30 69.52 69.60 290277
20130730 70.06 70.51 69.27 69.36 403105
20130731 69.47 69.69 69.03 69.37 338278
20130801 69.81 70.37 69.72 70.27 528424
20130802 70.09 70.49 69.61 70.47 285322
20130805 70.34 70.40 69.65 70.26 328678
20130806 70.19 71.48 70.16 71.05 548656
20130807 70.87 71.10 70.23 70.29 382253
20130808 70.42 71.05 70.15 70.82 358820
20130809 70.63 70.79 70.17 70.52 475468
20130812 70.33 70.88 69.86 70.81 367904
20130813 71.10 71.20 70.59 70.93 230198
20130814 70.77 70.96 69.85 69.85 411053
20130815 69.55 69.55 68.46 68.62 367285
20130816 68.59 68.66 68.09 68.48 378227
20130819 68.32 68.60 68.17 68.46 316084
20130820 68.48 68.81 68.18 68.44 282328
20130821 68.30 68.41 67.59 67.67 316806
20130822 67.77 68.40 67.40 68.11 217398
20130823 68.41 68.52 67.59 67.97 532346
20130826 67.86 68.29 66.61 66.62 605741
20130827 66.27 66.63 65.89 65.94 492707
20130828 65.94 66.03 64.83 64.99 933077
20130829 64.89 65.62 64.59 65.50 431596
20130830 65.60 65.61 65.09 65.53 491365
20130903 65.98 66.29 64.90 65.35 365323
20130904 65.23 65.61 64.85 65.55 423338
20130905 65.46 65.57 65.08 65.28 282535
20130906 65.38 65.71 64.67 65.31 297709
20130909 65.30 66.02 65.30 66.02 380911
20130910 66.01 66.21 64.81 65.22 522540
20130911 65.21 65.84 65.01 65.84 261579
20130912 65.90 65.90 64.87 65.20 830262
20130913 65.17 65.73 65.17 65.67 362020
20130916 66.29 66.84 66.15 66.53 353246
20130917 66.53 66.62 66.17 66.49 370485
20130918 66.56 67.35 66.27 67.31 763783
20130919 67.66 67.66 66.48 67.04 707008
20130920 66.89 67.14 66.70 66.76 613690
20130923 66.46 66.65 65.95 66.57 322690
20130924 66.33 66.97 66.14 66.43 390408
20130925 66.86 66.90 65.78 65.92 418176
20130926 64.37 64.58 64.00 64.48 1130861
20130927 63.90 64.08 62.04 63.35 1025259
20130930 62.97 63.21 62.42 62.68 746957
20131001 62.72 62.95 62.48 62.85 997594
20131002 62.33 62.79 61.56 62.76 1455410
20131003 62.86 62.86 61.72 62.39 1490490
20131004 62.33 63.17 62.14 62.97 723938
20131007 62.67 63.51 62.59 63.19 586543
20131008 63.32 63.89 63.09 63.33 828883
20131009 63.40 63.59 62.74 62.98 624948
20131010 63.43 64.68 63.43 64.54 661299
20131011 64.30 64.61 64.11 64.55 489813
20131014 64.27 64.78 64.15 64.70 422554
20131015 64.53 64.67 64.07 64.15 488375
20131016 64.58 65.63 64.39 65.63 677421
20131017 65.39 66.29 65.31 66.28 533044
20131018 66.65 66.71 65.82 66.14 1337282
20131021 65.93 65.93 65.36 65.56 488889
20131022 65.79 67.00 65.45 66.72 529450
20131023 66.63 67.05 66.43 66.79 381068
20131024 66.92 66.93 66.22 66.82 399757
20131025 66.86 67.43 66.46 67.34 405610
20131028 67.34 68.09 67.09 67.79 452641
20131029 67.79 68.15 67.52 68.14 408588
20131030 68.06 68.11 67.40 67.49 291834
20131031 67.46 67.71 67.07 67.34 469995
20131101 67.34 67.88 66.77 66.91 791402
20131104 67.28 67.49 66.77 67.17 436827
20131105 66.98 67.57 66.85 67.30 378604
20131106 67.57 68.56 67.48 68.31 464860
20131107 68.35 68.35 66.94 67.11 545880
20131108 67.01 67.30 66.51 67.29 335373
20131111 67.32 67.63 67.05 67.31 221186
20131112 67.07 67.42 66.71 67.38 395855
20131113 67.05 67.98 66.87 67.97 330649
20131114 67.97 68.50 67.91 68.36 338043
20131115 68.31 68.41 67.73 68.26 365357
20131118 68.21 68.40 67.81 67.95 365768
20131119 67.73 67.77 67.03 67.50 381479
20131120 67.57 67.78 66.70 66.82 800541
20131121 66.97 67.29 66.81 67.13 370389
20131122 67.14 67.64 66.87 67.55 517436
20131125 67.74 68.01 66.88 66.99 361147
20131126 67.16 67.87 66.91 67.33 650414
20131127 67.62 68.03 67.33 67.57 368233
20131129 67.59 68.08 67.13 67.20 231660
20131202 67.25 67.58 66.88 67.11 419986
20131203 67.03 67.42 66.58 67.04 498541
20131204 66.57 67.10 66.03 66.80 773638
20131205 66.71 66.92 66.08 66.24 655651
20131206 66.71 67.66 66.66 67.56 724759
20131209 67.84 68.68 67.76 68.05 564363
20131210 67.85 68.04 66.71 66.72 588289
20131211 67.15 67.80 66.82 67.14 889160
20131212 66.91 67.27 66.16 66.23 660991
20131213 66.26 66.55 65.76 65.89 399141
20131216 65.92 66.38 65.71 65.93 580690
20131217 65.87 66.01 65.27 65.71 483036
20131218 65.72 66.47 64.86 66.27 1119587
20131219 66.26 66.74 65.85 66.61 451306
20131220 66.66 67.19 66.36 66.82 701449
20131223 67.16 67.20 66.39 66.59 412593
20131224 66.67 67.09 66.51 66.88 148998
20131226 66.84 67.31 66.71 67.15 396779
20131227 67.20 67.46 67.06 67.32 535801
20131230 67.39 67.90 67.37 67.69 355022
20131231 67.85 67.89 67.24 67.48 328875
20140102 67.43 67.52 66.67 66.91 480750
20140103 67.07 67.38 66.90 67.12 355532
20140106 67.33 67.50 66.62 66.84 421001
20140107 66.90 67.66 66.90 67.44 618428
20140108 67.33 67.48 66.26 66.72 1058937
20140109 66.74 67.53 66.57 67.44 637834
20140110 67.61 68.09 67.39 68.00 517519
20140113 67.65 68.34 67.57 67.78 624454
20140114 67.78 68.53 67.63 68.49 703609
20140115 68.37 68.55 67.96 68.29 1118278
20140116 66.53 68.19 66.53 68.13 923914
20140117 68.09 68.09 67.21 67.51 958947
20140121 67.85 68.60 67.61 68.48 1215612
20140122 68.67 68.95 68.38 68.56 586358
20140123 68.15 68.38 67.64 67.98 737926
20140124 67.69 68.62 67.49 67.55 877341
20140127 67.59 68.25 67.50 67.68 1007257
20140128 67.62 68.31 67.62 68.16 1101119
20140129 65.30 65.70 63.11 63.93 3486587
20140130 63.68 63.69 62.47 63.38 2136973
20140131 62.67 63.11 62.12 62.84 1308760
20140203 62.71 62.99 61.57 61.71 1398434
20140204 61.84 62.38 61.72 62.19 1094072
20140205 61.87 62.37 61.76 62.11 1375250
20140206 62.29 62.42 61.52 61.75 1651525
20140207 61.99 62.52 61.44 61.72 1234201
20140210 61.73 62.62 61.58 62.58 1001333
20140211 62.52 63.32 62.25 63.24 930860
20140212 63.19 63.61 62.86 62.95 672560
20140213 62.76 63.65 62.74 63.62 745791
20140214 63.41 64.35 63.25 64.13 1026254
20140218 64.13 64.93 64.09 64.76 912373
20140219 64.49 64.74 64.01 64.08 752838
20140220 63.93 64.82 63.93 64.75 548670
20140221 64.71 65.01 64.49 64.59 454706
20140224 64.77 65.27 64.70 64.87 544891
20140225 64.96 65.10 64.47 64.82 657750
20140226 64.95 65.21 64.23 64.25 605968
20140227 64.21 64.57 63.77 64.56 677258
20140228 64.54 65.14 64.47 65.01 627416
20140303 64.41 65.09 64.17 64.74 777555
20140304 65.12 65.77 65.12 65.62 632216
20140305 65.52 65.62 65.12 65.43 683080
20140306 65.47 65.65 65.33 65.40 477890
20140307 65.57 65.69 65.30 65.59 420797
20140310 65.51 65.94 65.30 65.55 579004
20140311 65.73 65.96 65.58 65.80 468596
20140312 65.49 66.51 65.49 66.50 530286
20140313 66.58 66.79 65.98 66.11 695745
20140314 65.84 66.56 65.84 66.24 522013
20140317 66.42 66.73 66.15 66.56 554492
20140318 66.58 67.03 66.56 66.74 406089
20140319 66.77 67.01 65.84 66.23 324994
20140320 66.15 66.40 65.91 66.13 658261
20140321 66.40 66.93 65.99 66.13 1381173
20140324 66.45 67.07 66.03 66.10 1084267
20140325 68.79 70.49 68.56 69.71 1671544
20140326 69.92 69.99 68.68 69.61 1064963
20140327 69.35 69.73 69.07 69.29 689719
20140328 69.54 70.04 69.49 69.83 603823
20140331 70.17 70.39 69.91 70.24 843534
20140401 70.08 70.26 69.66 70.12 522523
20140402 70.16 70.28 69.55 69.81 627518
20140403 69.87 70.10 69.53 69.95 701583
20140404 70.09 70.32 69.16 69.18 587379
20140407 69.10 69.65 68.87 68.95 839055
20140408 69.13 70.14 68.88 70.10 809894
20140409 70.19 70.35 69.57 69.81 502234
20140410 69.74 70.48 69.42 69.46 591951
20140411 69.34 70.03 68.66 68.89 521437
20140414 69.47 69.59 68.92 69.32 518085
20140415 69.48 69.48 68.70 69.08 534037
20140416 69.48 70.01 69.41 70.01 344441
20140417 69.80 70.10 69.47 69.86 887622
20140421 69.45 70.00 69.39 69.80 412212
20140422 69.86 70.58 69.59 70.53 705749
20140423 70.49 70.74 70.35 70.45 488314
20140424 70.41 70.70 70.02 70.16 329505
20140425 70.15 70.30 69.79 70.03 358463
20140428 70.31 71.03 70.28 70.80 424913
20140429 71.11 71.14 70.30 70.30 394736
20140430 70.16 70.41 69.66 70.08 886403
20140501 70.21 70.24 69.42 70.09 360901
20140502 69.96 70.85 69.83 70.47 457020
20140505 70.13 70.45 69.81 70.19 322393
20140506 70.03 70.21 69.48 69.50 328693
20140507 69.68 70.77 69.42 70.72 377260
20140508 70.68 70.72 69.64 69.88 522454
20140509 69.79 70.09 69.65 70.03 462811
20140512 70.37 70.50 70.09 70.27 466266
20140513 70.29 70.45 70.06 70.20 350842
20140514 70.20 70.33 69.56 69.64 396870
20140515 69.56 69.78 69.16 69.37 365575
20140516 69.34 69.90 69.32 69.65 674455
20140519 69.52 69.81 69.34 69.63 422271
20140520 69.50 69.65 68.94 69.13 471956
20140521 69.28 69.63 68.89 69.58 484656
20140522 69.51 69.69 69.20 69.59 309286
20140523 69.66 69.75 69.48 69.61 242328
20140527 69.95 70.72 69.76 70.60 436089
20140528 70.67 70.71 70.14 70.15 349115
20140529 70.17 71.04 70.13 70.97 283173
20140530 70.99 71.29 70.84 71.17 420036
20140602 70.89 71.26 70.65 70.79 312233
20140603 70.59 71.33 70.59 71.27 502945
20140604 71.33 71.98 71.09 71.94 534240
20140605 71.80 71.80 71.35 71.77 417902
20140606 71.67 72.07 71.43 71.86 266409
20140609 71.93 72.17 71.72 71.92 288051
20140610 71.66 71.74 71.10 71.41 454988
20140611 71.33 71.64 70.70 71.06 397784
20140612 70.99 70.99 70.49 70.71 239890
20140613 70.67 70.87 70.22 70.58 353281
20140616 70.43 70.61 70.19 70.32 574171
20140617 70.63 70.71 70.16 70.50 477036
20140618 70.33 71.51 70.24 71.46 442897
20140619 71.58 71.84 70.97 71.34 433955
20140620 71.33 71.55 71.21 71.35 619588
20140623 71.36 71.45 69.95 70.16 657995
20140624 70.07 70.29 69.73 70.17 510159
20140625 69.98 70.38 69.86 70.06 572850
20140626 69.24 69.42 67.33 69.16 996340
20140627 69.16 70.53 69.10 70.44 891788
20140630 70.37 70.66 69.86 70.46 617251
20140701 70.30 70.94 70.13 70.52 543384
20140702 70.52 70.52 69.79 70.16 543611
20140703 70.20 70.47 69.94 70.27 434646
20140707 70.34 70.73 70.32 70.39 378849
20140708 70.26 70.64 70.04 70.12 464667
20140709 70.15 70.40 69.66 69.79 399066
20140710 69.33 69.76 69.33 69.68 343067
20140711 69.51 69.94 69.41 69.80 432119
20140714 69.94 70.08 69.36 69.66 303140
20140715 69.55 69.71 69.10 69.16 387542
20140716 69.28 69.51 68.87 69.21 614771
20140717 69.10 69.12 68.51 68.61 427065
20140718 68.75 69.58 68.62 69.55 821380
20140721 69.33 69.65 69.05 69.52 864541
20140722 69.50 69.58 69.03 69.28 801164
20140723 69.25 69.41 68.65 68.66 860902
20140724 68.87 68.93 68.51 68.63 406849
20140725 68.44 68.75 68.29 68.48 257755
20140728 68.41 68.53 67.87 68.02 492969
20140729 68.14 68.43 67.36 67.37 504391
20140730 67.41 67.64 66.41 66.66 855949
20140731 66.33 66.45 65.02 65.08 839877
20140801 64.23 65.84 64.23 65.66 935398
20140804 65.73 66.07 65.46 65.98 460219
20140805 65.73 66.18 65.59 65.68 680777
20140806 65.62 66.81 65.62 66.69 801062
20140807 66.79 66.97 66.21 66.29 455266
20140808 66.33 67.13 66.23 67.11 366821
20140811 67.14 67.90 67.14 67.64 520969
20140812 67.59 67.96 67.50 67.65 417867
20140813 67.81 67.81 67.36 67.58 496305
20140814 67.73 68.05 67.59 68.02 234406
20140815 68.21 68.62 67.49 67.84 373088
20140818 68.09 68.55 67.93 68.33 393809
20140819 68.32 68.80 68.10 68.63 284744
20140820 68.44 68.79 68.33 68.63 288787
20140821 68.71 69.50 68.70 69.06 374806
20140822 69.07 69.35 68.30 68.33 438891
20140825 68.70 68.89 68.43 68.70 359846
20140826 68.79 69.22 68.73 68.99 265437
20140827 68.92 69.11 68.70 68.84 550989
20140828 68.69 68.82 68.46 68.74 430097
20140829 68.95 69.15 68.56 68.95 381478
20140902 68.97 69.10 68.68 68.79 708271
20140903 69.08 69.19 68.65 68.71 294245
20140904 68.70 68.98 68.24 68.41 287675
20140905 68.35 68.80 68.03 68.80 233395
20140908 68.55 68.83 68.26 68.39 310418
20140909 68.51 68.51 67.78 67.93 394719
20140910 67.84 68.30 67.57 68.22 280801
20140911 67.98 68.20 67.80 68.19 234406
20140912 68.03 68.08 67.29 67.52 265033
20140915 67.75 67.86 67.41 67.65 311934
20140916 67.64 68.23 67.64 67.98 458400
20140917 67.78 67.89 66.93 67.25 541084
20140918 67.56 67.79 67.04 67.76 416654
20140919 68.00 68.17 67.51 67.52 673600
20140922 67.33 67.41 66.36 66.47 642568
20140923 66.44 66.57 65.76 65.80 974618
20140924 65.84 66.43 65.84 66.32 771143
20140925 66.22 66.33 65.21 65.41 598093
20140926 65.46 65.79 65.10 65.68 422516
20140929 65.36 66.15 65.33 66.07 789843
20140930 65.89 66.53 65.86 66.18 1082268
20141001 66.52 66.52 64.46 64.91 1536827
20141002 67.27 69.10 65.08 66.78 3560053
20141003 67.25 67.88 66.82 67.79 924381
20141006 68.07 68.07 67.14 67.45 671275
20141007 67.34 67.76 66.63 66.64 905479
20141008 66.70 67.92 66.50 67.91 687592
20141009 67.90 68.42 67.29 67.37 885225
20141010 67.51 67.97 67.27 67.27 663366
20141013 67.16 67.66 66.79 66.80 750421
20141014 67.20 67.80 66.87 67.13 544646
20141015 66.69 66.98 65.52 66.10 1074413
20141016 65.29 66.06 65.10 65.81 605664
20141017 66.11 66.98 65.86 66.75 1124475
20141020 66.65 67.61 66.63 67.59 504335
20141021 67.65 67.88 67.25 67.74 866527
20141022 67.89 68.48 67.73 67.92 494484
20141023 68.21 68.41 67.78 67.87 353045
20141024 67.97 68.69 67.62 68.66 590586
20141027 68.43 69.20 68.43 68.80 452866
20141028 69.03 69.41 68.86 69.41 346913
20141029 69.38 69.52 68.26 68.96 612802
20141030 68.61 69.78 68.58 69.50 451760
20141031 70.13 70.39 69.73 70.35 597019
20141103 70.28 70.95 70.19 70.76 526350
20141104 70.10 71.71 70.10 71.24 813048
20141105 71.81 72.37 71.68 72.22 710110
20141106 72.22 72.61 72.04 72.49 759267
20141107 72.26 72.47 71.89 72.38 570883
20141110 72.34 72.68 72.04 72.65 353145
20141111 72.63 73.10 72.57 72.84 433565
20141112 72.40 72.94 72.11 72.85 405318
20141113 72.92 73.28 72.73 72.88 396170
20141114 72.90 73.11 72.07 72.16 538111
20141117 72.16 72.54 71.83 72.13 925335
20141118 72.22 72.38 71.96 72.12 898695
20141119 72.13 72.46 71.90 72.42 739162
20141120 72.13 72.40 71.93 71.97 529768
20141121 72.39 72.51 71.78 72.12 859993
20141124 72.27 72.48 72.07 72.22 406826
20141125 72.17 72.75 71.92 72.48 921716
20141126 72.73 72.77 72.35 72.45 865824
20141128 72.85 74.36 72.77 73.94 433967
20141201 73.74 73.96 73.30 73.52 565655
20141202 73.52 73.81 73.30 73.50 428539
20141203 73.41 73.41 72.61 72.95 484833
20141204 73.02 73.29 72.39 72.66 378075
20141205 72.71 73.15 72.44 72.95 385213
20141208 73.09 73.39 72.50 72.88 437787
20141209 72.48 73.04 72.16 72.86 497198
20141210 72.89 73.14 72.00 72.11 461109
20141211 72.25 73.30 72.25 72.90 527355
20141212 72.40 73.08 72.04 72.10 502526
20141215 72.12 72.67 71.18 71.47 567063
20141216 71.46 72.97 71.14 71.50 665175
20141217 71.69 72.64 71.40 72.60 505742
20141218 73.12 73.89 72.97 73.89 672614
20141219 74.29 76.16 73.81 75.89 2350078
20141222 75.85 76.29 75.44 76.17 643060
20141223 76.50 76.68 76.12 76.38 325501
20141224 76.39 76.42 75.99 76.23 171697
20141226 76.22 76.61 76.04 76.16 245985
20141229 76.05 76.20 75.60 75.93 291100
20141230 75.87 76.38 75.61 75.85 381700
20141231 75.90 76.02 74.27 74.30 539900