20000103 14.91 14.91 14.46 14.64 500540
20000104 14.55 14.82 14.55 14.82 706812
20000105 14.70 15.38 14.70 15.22 920603
20000106 15.16 15.35 15.16 15.31 283091
20000107 15.31 15.78 15.20 15.75 616377
20000110 15.62 15.69 15.44 15.53 363364
20000111 15.53 15.59 15.20 15.38 306461
20000112 15.31 15.75 15.28 15.62 291626
20000113 15.62 15.62 15.16 15.28 2250499
20000114 15.25 15.25 15.07 15.20 415186
20000118 15.20 15.25 14.76 14.82 708438
20000119 14.61 15.28 14.61 15.28 423721
20000120 15.35 15.50 14.91 14.95 663119
20000121 15.22 15.31 15.01 15.20 474324
20000124 15.20 15.78 15.10 15.59 1056763
20000125 15.72 15.90 14.79 14.91 1056560
20000126 15.01 15.38 14.89 15.20 627351
20000127 15.31 15.69 15.25 15.56 1710940
20000128 15.37 15.40 14.83 14.90 3272664
20000131 15.08 15.37 14.80 15.37 1176302
20000201 15.30 15.42 15.21 15.42 342862
20000202 15.40 15.58 15.37 15.42 339847
20000203 15.48 15.89 15.48 15.77 926089
20000204 15.77 15.77 15.24 15.33 406973
20000207 15.33 15.37 15.21 15.24 190524
20000208 15.24 15.42 15.24 15.40 459628
20000209 15.33 15.73 14.99 15.33 768324
20000210 15.40 15.52 14.93 15.15 1612014
20000211 15.15 15.21 14.96 15.15 323167
20000214 15.18 15.18 15.08 15.12 688538
20000215 15.12 15.18 14.93 15.08 210822
20000216 15.02 15.05 14.65 14.93 504646
20000217 14.93 14.96 14.62 14.74 475706
20000218 14.68 14.71 14.06 14.37 571571
20000222 14.49 14.62 14.34 14.40 527959
20000223 14.34 14.34 13.87 14.06 373410
20000224 14.06 14.06 13.34 13.62 272722
20000225 13.43 13.46 13.06 13.06 506656
20000228 13.19 13.87 13.13 13.78 490176
20000229 13.68 13.87 13.59 13.68 451187
20000301 13.74 13.90 13.56 13.62 1365218
20000302 13.68 13.74 13.62 13.65 637490
20000303 13.65 13.81 13.56 13.62 716272
20000306 13.56 13.56 12.88 13.00 609756
20000307 12.97 13.31 12.94 13.16 683111
20000308 13.22 13.53 13.13 13.19 659195
20000309 13.19 13.43 13.06 13.40 353715
20000310 13.53 13.53 12.94 13.03 1882123
20000313 12.97 13.06 12.78 12.91 274732
20000314 12.91 13.13 12.78 12.97 377028
20000315 12.94 14.28 12.94 14.21 1399785
20000316 14.15 14.90 14.03 14.74 1173086
20000317 14.74 14.74 14.24 14.31 519719
20000320 14.37 14.37 14.03 14.12 1077222
20000321 14.06 14.18 13.78 13.84 755462
20000322 13.81 13.81 13.22 13.28 968093
20000323 13.19 13.93 13.19 13.46 2093548
20000324 13.43 13.56 13.28 13.28 1275181
20000327 13.37 13.59 13.31 13.34 1678135
20000328 13.28 13.37 13.25 13.37 593879
20000329 13.31 13.71 13.31 13.68 1065565
20000330 13.62 13.93 13.62 13.90 673866
20000331 13.84 14.03 13.71 14.03 740791
20000403 14.12 14.21 13.87 14.03 411193
20000404 14.12 14.43 13.87 14.24 521729
20000405 14.24 14.93 14.24 14.58 764908
20000406 14.68 14.68 14.37 14.46 366376
20000407 14.43 14.55 14.37 14.40 359543
20000410 14.31 14.74 14.24 14.68 323769
20000411 14.74 14.93 14.62 14.62 530170
20000412 14.74 15.30 14.74 15.02 674871
20000413 15.12 15.52 14.93 15.40 531175
20000414 15.33 15.73 14.96 15.05 1606186
20000417 14.99 15.18 14.68 15.12 941363
20000418 14.99 15.33 14.87 14.87 951412
20000419 14.93 15.30 14.77 15.21 2324669
20000420 15.21 15.73 15.21 15.45 599104
20000424 15.37 16.48 15.37 16.33 950809
20000425 16.36 16.76 16.11 16.73 600109
20000426 16.67 17.42 16.61 17.42 503239
20000427 17.34 17.34 16.65 16.84 1489647
20000428 16.90 17.72 16.90 17.62 2106437
20000501 17.59 17.84 17.50 17.65 1421601
20000502 17.69 17.97 17.06 17.12 1687418
20000503 17.03 17.15 16.68 16.93 569237
20000504 16.99 17.47 16.84 17.37 821723
20000505 17.31 17.59 17.12 17.59 998802
20000508 17.53 18.34 17.53 18.34 2363101
20000509 18.54 18.54 17.87 18.44 1459603
20000510 18.47 18.69 18.38 18.69 582568
20000511 18.63 19.10 18.63 18.97 606046
20000512 18.97 18.97 18.34 18.57 516910
20000515 18.66 19.16 18.63 18.97 1133700
20000516 18.94 18.97 18.34 18.79 429962
20000517 18.79 18.79 17.97 18.19 433345
20000518 18.34 18.79 18.31 18.44 598087
20000519 18.38 18.50 18.12 18.44 320731
20000522 18.47 18.75 18.41 18.72 746117
20000523 18.75 18.75 18.19 18.41 718859
20000524 18.54 18.91 18.50 18.72 1699554
20000525 18.72 18.75 18.00 18.09 736765
20000526 17.90 18.54 17.90 18.19 1305207
20000530 18.28 18.31 17.72 18.15 896136
20000531 18.19 18.31 17.97 17.97 506166
20000601 17.97 18.09 17.75 17.94 739352
20000602 17.90 17.94 17.53 17.59 520292
20000605 17.78 17.78 16.93 17.03 369676
20000606 17.09 17.69 16.90 17.50 675285
20000607 17.59 17.78 17.29 17.37 336648
20000608 17.37 17.40 16.90 17.34 1439110
20000609 17.34 17.59 17.34 17.47 320134
20000612 17.53 17.84 17.47 17.59 335255
20000613 17.53 18.09 17.53 17.94 318940
20000614 17.97 17.97 17.62 17.65 425784
20000615 17.65 18.06 17.65 18.06 562672
20000616 18.03 18.22 17.97 18.11 327098
20000619 18.03 18.06 17.81 17.94 587741
20000620 17.87 18.03 17.69 17.90 768600
20000621 17.94 18.25 17.84 17.87 594506
20000622 17.97 17.97 17.15 17.40 506961
20000623 17.47 17.84 17.40 17.56 296258
20000626 17.65 17.81 17.62 17.78 387583
20000627 17.84 17.84 17.09 17.28 635890
20000628 17.31 17.84 16.93 17.76 895937
20000629 17.65 17.84 17.40 17.44 402903
20000630 17.50 18.03 17.03 17.03 1036008
20000703 17.06 17.81 16.99 17.65 424391
20000705 17.84 18.34 17.65 17.78 1472337
20000706 17.84 18.03 17.56 17.59 1128129
20000707 17.59 17.84 17.56 17.69 872061
20000710 17.69 18.19 17.65 17.94 618978
20000711 17.87 18.25 17.81 18.25 253083
20000712 18.25 18.34 18.06 18.22 235375
20000713 18.09 18.54 18.09 18.41 263230
20000714 19.04 19.10 18.63 18.79 593312
20000717 18.66 18.97 18.63 18.83 1790481
20000718 18.79 19.10 18.50 18.54 782328
20000719 18.57 19.10 18.54 18.88 396536
20000720 18.91 18.97 18.75 18.85 252685
20000721 18.91 19.70 18.91 18.94 684438
20000724 18.94 19.29 18.63 19.22 456623
20000725 19.22 19.88 19.22 19.35 989052
20000726 19.29 19.54 19.29 19.41 973135
20000727 19.41 19.85 19.38 19.76 853955
20000728 19.72 19.72 19.49 19.68 357511
20000731 19.78 20.16 19.78 20.06 731586
20000801 20.19 20.79 20.09 20.79 1056166
20000802 20.73 21.01 20.60 21.01 392414
20000803 20.92 21.43 20.85 20.99 938244
20000804 21.01 21.01 20.22 20.79 1657012
20000807 20.82 20.98 20.44 20.86 1385675
20000808 20.95 21.27 20.79 21.20 265027
20000809 21.08 21.20 20.95 20.95 424162
20000810 20.95 20.95 20.67 20.74 374864
20000811 20.76 21.20 20.70 21.14 462615
20000814 20.44 21.30 20.44 21.14 496532
20000815 21.05 21.24 20.73 21.14 1086336
20000816 21.17 21.17 21.01 21.14 990697
20000817 21.14 21.46 21.14 21.36 841225
20000818 21.30 21.36 21.24 21.36 533407
20000821 21.33 21.36 21.14 21.27 817562
20000822 21.27 21.55 21.27 21.40 199954
20000823 21.40 21.61 21.36 21.58 277648
20000824 21.52 21.55 21.08 21.30 272521
20000825 21.24 21.24 20.54 20.60 666118
20000828 20.54 21.01 20.54 20.82 332270
20000829 20.89 20.95 20.57 20.73 294803
20000830 20.73 21.05 20.70 20.79 322608
20000831 20.79 21.27 20.70 20.89 503039
20000901 21.05 21.61 20.98 21.33 451769
20000905 21.40 22.00 21.30 21.90 355342
20000906 21.87 22.41 21.87 22.31 444473
20000907 22.25 22.60 22.22 22.57 524533
20000908 22.51 23.42 22.44 23.28 612876
20000911 23.30 24.18 23.30 23.91 727642
20000912 23.86 24.44 23.33 23.71 515068
20000913 23.77 24.37 23.74 24.03 900777
20000914 24.03 24.15 23.42 23.99 551154
20000915 23.90 24.34 23.90 24.10 556873
20000918 24.09 24.28 23.80 24.21 429881
20000919 24.18 24.34 23.45 23.52 515660
20000920 23.52 23.52 22.76 23.10 976302
20000921 23.10 23.42 22.85 22.95 880072
20000922 22.95 23.60 22.95 23.39 1518386
20000925 23.39 23.61 23.33 23.58 260492
20000926 23.64 25.07 23.48 25.07 1162650
20000927 25.07 25.42 24.47 25.16 982415
20000928 25.16 25.83 25.16 25.20 741840
20000929 25.26 26.02 25.26 25.81 435994
20001002 25.74 26.34 25.07 26.31 682682
20001003 26.24 26.72 25.86 25.92 660202
20001004 25.92 26.34 24.95 25.30 684062
20001005 25.26 25.83 24.79 24.82 633975
20001006 24.88 25.55 24.85 24.91 372695
20001009 24.91 25.45 24.88 24.95 394386
20001010 25.04 25.71 25.04 25.36 385118
20001011 25.36 25.80 25.04 25.51 346862
20001012 25.86 26.06 25.10 25.33 738685
20001013 25.71 25.86 25.13 25.39 454727
20001016 25.39 25.99 25.39 25.48 1007459
20001017 25.42 25.74 25.30 25.64 466953
20001018 25.64 25.67 24.47 24.79 1075688
20001019 23.71 23.86 22.95 23.42 1930125
20001020 23.42 23.42 22.16 22.25 1605151
20001023 22.34 22.66 22.00 22.12 1739833
20001024 22.19 22.63 21.58 21.78 929173
20001025 22.00 22.19 21.17 21.43 1407563
20001026 21.43 21.52 21.08 21.36 742826
20001027 21.30 21.68 20.92 21.49 809083
20001030 21.68 22.45 21.62 22.42 1051902
20001031 22.45 22.45 21.59 22.23 509338
20001101 22.32 22.96 22.32 22.71 747784
20001102 22.71 22.71 22.38 22.51 305094
20001103 22.32 22.77 21.97 22.29 439172
20001106 22.26 22.57 22.13 22.16 471225
20001107 22.20 22.20 21.87 22.03 221052
20001108 22.13 22.57 21.94 22.16 221443
20001109 22.26 22.61 21.84 22.51 590644
20001110 22.51 22.96 22.51 22.64 440735
20001113 22.57 23.15 22.32 22.42 428422
20001114 22.45 22.45 22.00 22.20 378583
20001115 22.32 22.83 22.23 22.61 678009
20001116 22.64 22.96 22.54 22.67 168672
20001117 22.74 23.38 22.74 23.31 306267
20001120 23.41 23.54 23.05 23.28 727262
20001121 23.34 23.47 22.87 23.02 450899
20001122 23.02 23.50 22.96 23.12 318385
20001124 23.15 23.15 22.93 23.09 40262
20001127 23.02 23.18 22.87 23.05 235124
20001128 22.96 23.57 22.96 23.57 536701
20001129 23.54 23.89 23.54 23.76 349461
20001130 23.76 24.18 23.66 23.82 525951
20001201 23.79 24.05 23.69 24.05 1142981
20001204 24.02 24.14 23.63 23.66 872676
20001205 23.69 23.69 23.25 23.38 430768
20001206 23.38 23.69 23.38 23.50 441713
20001207 23.50 23.63 23.47 23.57 519110
20001208 23.54 23.66 23.05 23.54 373306
20001211 23.60 23.60 23.22 23.34 313303
20001212 23.41 23.76 23.38 23.44 317994
20001213 23.44 23.85 23.44 23.44 323858
20001214 23.54 23.54 23.12 23.12 286722
20001215 23.02 23.28 22.99 22.99 521846
20001218 23.05 23.54 23.05 23.50 193103
20001219 23.44 23.85 23.44 23.63 351611
20001220 23.54 24.36 23.44 24.24 889484
20001221 24.24 24.36 24.05 24.33 653969
20001222 24.24 24.27 23.85 23.95 821859
20001226 23.95 24.24 23.95 24.11 968836
20001227 24.05 24.62 24.05 24.24 335584
20001228 24.30 24.30 24.05 24.27 336366
20001229 24.21 24.40 24.14 24.36 229261
20010102 24.24 24.30 23.69 23.73 325812
20010103 23.73 24.46 22.26 22.29 745048
20010104 22.00 22.00 20.15 20.59 1014376
20010105 20.59 21.23 20.59 21.04 850199
20010108 20.98 21.65 20.98 21.52 719249
20010109 21.43 21.52 21.01 21.29 446208
20010110 21.36 21.74 20.95 21.14 552923
20010111 21.14 21.14 20.31 20.72 1061674
20010112 20.72 21.17 20.47 20.75 1055615
20010116 20.69 20.72 19.98 20.24 990336
20010117 20.18 20.59 20.11 20.44 531228
20010118 20.34 21.07 20.34 20.98 689932
20010119 20.92 21.33 20.34 20.98 353761
20010122 21.04 21.74 21.01 21.43 536310
20010123 21.49 22.20 21.49 22.03 528883
20010124 22.06 22.48 22.00 22.06 424904
20010125 22.13 22.71 22.13 22.48 388746
20010126 22.57 22.75 21.81 22.54 394414
20010129 22.54 22.89 22.47 22.56 422168
20010130 22.50 22.56 22.27 22.37 693947
20010131 22.32 22.32 21.94 22.28 433693
20010201 21.67 21.83 21.54 21.67 807505
20010202 21.73 22.07 21.66 21.69 681157
20010205 21.78 22.57 21.78 22.22 464311
20010206 21.98 22.66 21.82 22.48 917963
20010207 22.48 23.26 22.48 23.11 823202
20010208 23.09 23.17 22.82 22.86 693365
20010209 22.82 23.41 22.82 23.39 473612
20010212 23.45 23.74 22.76 22.98 549964
20010213 23.07 23.38 22.71 23.02 1362701
20010214 23.02 23.15 22.65 22.86 376332
20010215 22.86 22.88 22.64 22.80 266455
20010216 22.86 23.52 22.86 23.48 819908
20010220 23.49 24.07 23.34 23.74 566242
20010221 23.74 24.50 23.74 24.26 1004585
20010222 24.25 24.64 24.12 24.37 565079
20010223 24.46 24.75 23.90 24.47 980750
20010226 24.43 24.64 23.69 23.84 1253794
20010227 23.92 24.12 23.74 23.97 400749
20010228 23.98 24.00 23.53 23.97 453071
20010301 23.95 23.95 23.53 23.73 617789
20010302 23.73 23.94 23.47 23.88 620308
20010305 23.94 24.07 23.51 23.69 337381
20010306 23.81 23.94 23.66 23.76 460823
20010307 23.74 24.15 23.54 23.81 616820
20010308 23.81 24.15 23.79 24.02 629997
20010309 24.10 24.15 23.73 23.98 281183
20010312 24.02 24.13 23.88 23.88 510238
20010313 23.89 23.92 23.22 23.27 517602
20010314 23.27 23.27 22.65 22.74 433499
20010315 22.71 23.10 22.55 22.96 608100
20010316 22.60 23.06 22.60 22.65 667979
20010319 22.71 22.80 22.44 22.48 460823
20010320 22.37 22.76 22.14 22.50 545119
20010321 22.42 23.12 22.29 22.34 624765
20010322 22.34 22.38 20.90 21.38 723790
20010323 21.31 21.34 20.91 21.20 759059
20010326 21.31 22.03 21.31 21.88 622246
20010327 22.01 22.46 21.85 22.00 496673
20010328 22.34 22.97 22.29 22.87 671468
20010329 22.76 23.35 22.55 23.34 657903
20010330 23.35 24.02 23.35 23.67 516827
20010402 23.69 24.13 23.39 24.11 788127
20010403 24.10 24.61 23.63 24.52 1082487
20010404 24.52 24.77 24.03 24.37 779019
20010405 24.38 24.41 23.70 24.20 782507
20010406 24.15 24.61 23.32 23.53 1106710
20010409 23.61 24.55 23.61 24.35 877656
20010410 24.41 25.02 24.38 24.84 1307472
20010411 24.73 24.73 24.07 24.38 1037141
20010412 24.33 24.80 24.25 24.69 778244
20010416 24.77 25.80 24.77 25.41 1058264
20010417 25.70 26.01 25.50 25.67 1259026
20010418 25.67 25.86 25.19 25.28 856145
20010419 25.31 25.57 24.67 24.79 723015
20010420 24.79 25.41 24.38 24.63 608100
20010423 24.74 25.21 24.74 25.18 501518
20010424 25.43 25.65 25.19 25.38 617789
20010425 25.49 25.96 25.39 25.87 720495
20010426 25.80 26.14 25.80 25.99 795297
20010427 26.10 26.18 25.74 26.11 1477387
20010430 26.15 26.24 25.79 26.09 602418
20010501 26.10 26.36 25.71 25.76 730326
20010502 25.94 25.97 25.24 25.38 589339
20010503 25.40 25.50 25.11 25.22 434888
20010504 25.27 25.66 25.11 25.46 409691
20010507 25.66 25.67 25.27 25.33 329676
20010508 25.29 25.29 24.89 24.89 556641
20010509 24.89 25.68 24.89 25.56 526635
20010510 25.56 25.63 25.32 25.40 436234
20010511 25.48 25.55 25.12 25.24 465855
20010514 25.35 25.81 25.35 25.79 258509
20010515 25.79 25.79 25.27 25.47 335446
20010516 25.55 25.84 25.46 25.67 757254
20010517 25.67 26.00 25.55 25.98 520865
20010518 25.92 25.92 25.67 25.76 582222
20010521 25.76 25.76 25.58 25.72 560488
20010522 25.72 25.81 25.61 25.66 429887
20010523 25.66 25.95 25.63 25.74 763217
20010524 25.76 25.85 25.65 25.71 558757
20010525 25.72 25.85 25.24 25.35 274089
20010529 25.42 25.42 25.11 25.22 314866
20010530 25.23 25.55 25.19 25.30 235043
20010531 25.30 25.97 25.30 25.97 870929
20010601 25.98 25.98 25.56 25.81 405459
20010604 25.80 25.94 25.50 25.87 341986
20010605 25.87 25.87 25.37 25.38 333523
20010606 25.38 25.40 24.88 24.88 276205
20010607 24.90 25.15 24.57 24.62 345256
20010608 24.64 25.21 24.59 25.15 390649
20010611 25.11 25.71 25.11 25.56 368529
20010612 25.66 25.84 25.42 25.74 472587
20010613 26.00 26.00 25.10 25.11 487782
20010614 25.10 25.10 24.15 24.16 703014
20010615 23.89 24.67 23.89 24.19 1389486
20010618 24.28 24.64 24.28 24.31 581068
20010619 24.36 24.51 24.31 24.48 646850
20010620 24.48 24.53 24.20 24.34 644349
20010621 24.31 24.31 23.60 23.71 862274
20010622 23.81 24.05 23.68 24.01 905936
20010625 24.14 24.23 24.06 24.15 1087315
20010626 24.15 24.22 23.84 24.16 700321
20010627 24.18 24.84 24.08 24.62 1083853
20010628 24.63 25.05 24.38 24.59 225618
20010629 24.59 24.70 24.38 24.64 1153096
20010702 24.67 25.00 24.64 24.97 367375
20010703 25.01 25.20 24.80 25.19 485666
20010705 25.11 25.47 25.01 25.46 505285
20010706 25.48 25.63 25.22 25.37 716285
20010709 25.40 25.75 25.29 25.71 540869
20010710 25.68 25.79 25.48 25.68 698590
20010711 25.79 25.96 25.36 25.41 615690
20010712 25.42 25.42 24.70 24.75 427579
20010713 23.14 23.71 23.11 23.14 4326564
20010716 23.14 23.24 22.88 23.04 1187718
20010717 23.06 23.11 22.71 22.80 764756
20010718 22.80 23.29 22.80 23.21 1769748
20010719 23.21 23.37 23.01 23.22 766872
20010720 23.17 23.30 22.33 22.34 602226
20010723 22.33 22.41 21.39 21.87 842847
20010724 21.76 21.76 20.85 21.03 724556
20010725 21.24 22.10 20.77 21.97 1012878
20010726 21.91 22.54 21.71 22.51 634732
20010727 22.51 22.51 21.49 21.97 717824
20010730 22.03 22.40 21.53 22.30 607556
20010731 22.29 22.56 21.80 22.18 522152
20010801 22.16 22.40 22.03 22.16 447232
20010802 22.08 22.56 22.03 22.42 459814
20010803 22.50 22.87 22.20 22.78 511857
20010806 22.66 22.66 22.43 22.48 915433
20010807 22.48 22.74 22.48 22.62 324843
20010808 22.53 22.53 22.32 22.35 524630
20010809 22.29 22.81 22.27 22.73 1297468
20010810 22.69 23.26 22.48 23.03 484215
20010813 22.95 23.11 22.66 22.68 765403
20010814 22.71 23.03 22.71 22.90 362399
20010815 22.87 23.03 22.58 22.87 610988
20010816 22.82 23.24 22.80 23.22 579152
20010817 23.19 23.42 23.18 23.33 347529
20010820 23.37 23.46 23.22 23.34 298917
20010821 23.40 23.47 23.15 23.19 333613
20010822 23.20 23.42 23.05 23.21 346385
20010823 23.21 23.51 23.21 23.30 346957
20010824 23.30 23.34 23.24 23.31 323318
20010827 23.34 23.49 23.26 23.42 386991
20010828 23.41 23.58 23.32 23.35 249352
20010829 23.48 23.50 23.27 23.45 336282
20010830 23.49 23.57 23.22 23.29 296439
20010831 23.34 23.47 23.21 23.40 262315
20010904 23.37 23.68 23.28 23.51 360683
20010905 23.50 23.66 23.37 23.48 343907
20010906 23.50 23.73 23.34 23.41 226285
20010907 23.46 23.47 23.11 23.13 876734
20010910 23.13 23.19 22.82 22.90 490697
20010917 22.61 22.62 21.93 22.37 413489
20010918 22.16 22.19 21.90 21.93 428931
20010919 21.87 21.95 21.14 21.51 754727
20010920 21.47 22.11 21.06 21.77 1489819
20010921 21.30 21.72 21.03 21.03 689149
20010924 21.19 21.19 20.79 20.79 561041
20010925 20.90 21.17 20.69 20.72 423212
20010926 20.33 20.40 19.90 19.99 1309096
20010927 19.88 20.41 19.75 20.30 1334642
20010928 20.56 21.13 20.46 20.83 1033628
20011001 20.83 20.96 20.48 20.84 436747
20011002 20.72 20.98 20.68 20.83 988256
20011003 20.72 21.19 20.62 21.01 1003126
20011004 20.90 21.49 20.68 21.29 722510
20011005 21.29 21.55 21.06 21.45 485550
20011008 21.37 21.53 21.09 21.19 225332
20011009 21.19 21.19 20.85 20.88 374981
20011010 20.88 21.01 20.54 20.78 453904
20011011 20.78 20.80 20.46 20.51 1130661
20011012 20.50 20.55 20.25 20.43 633292
20011015 20.46 20.46 20.12 20.19 568285
20011016 20.19 20.38 20.12 20.30 723844
20011017 20.56 20.66 20.25 20.35 679426
20011018 20.35 20.48 19.93 20.00 500228
20011019 20.46 21.13 20.12 21.11 1642137
20011022 21.09 21.19 20.69 21.06 995882
20011023 21.06 21.71 21.06 21.68 1582278
20011024 21.68 21.69 21.10 21.18 723654
20011025 21.18 21.90 21.06 21.77 583346
20011026 21.69 21.85 21.29 21.80 500800
20011029 21.90 22.35 21.59 22.26 918865
20011030 22.35 22.40 21.95 22.21 1428753
20011031 22.32 22.35 22.06 22.32 852984
20011101 22.32 22.40 22.16 22.39 832023
20011102 22.21 22.43 21.79 22.15 902271
20011105 22.03 22.60 22.03 22.51 1142852
20011106 22.40 22.66 22.24 22.56 554619
20011107 22.66 22.92 22.62 22.79 873568
20011108 22.84 23.04 22.84 22.93 1199692
20011109 22.94 23.01 22.79 22.91 511753
20011112 22.88 22.89 22.62 22.77 600885
20011113 22.82 22.85 22.61 22.80 688506
20011114 22.77 22.77 22.29 22.35 449247
20011115 22.24 22.45 22.01 22.12 635820
20011116 22.11 22.33 22.08 22.18 558585
20011119 22.10 22.14 21.61 21.86 327069
20011120 21.90 22.18 21.79 22.16 508165
20011121 22.03 22.06 21.34 21.82 282314
20011123 21.80 21.98 21.45 21.92 75535
20011126 21.92 22.05 21.66 21.78 409402
20011127 21.78 21.96 21.50 21.60 968554
20011128 21.63 21.64 21.30 21.56 715321
20011129 21.53 21.87 21.22 21.87 685296
20011130 21.92 22.11 21.80 22.11 885087
20011203 22.06 22.21 21.92 22.03 688695
20011204 21.98 21.98 21.73 21.78 1118491
20011205 21.87 21.87 21.71 21.80 482860
20011206 21.81 21.81 21.50 21.60 578035
20011207 21.53 21.84 21.45 21.82 539134
20011210 21.76 21.76 21.37 21.47 559718
20011211 21.50 21.50 20.82 20.84 567649
20011212 20.97 21.04 20.54 20.92 2389753
20011213 20.92 21.18 20.85 21.05 684918
20011214 20.87 21.05 20.66 20.98 428853
20011217 20.89 20.95 20.65 20.75 267207
20011218 20.75 21.31 20.71 21.18 359171
20011219 21.10 21.76 20.92 21.72 636575
20011220 21.58 21.61 21.24 21.42 465676
20011221 21.55 21.55 21.20 21.31 768007
20011224 21.42 21.72 21.42 21.71 512130
20011226 21.61 22.15 21.58 21.79 1146251
20011227 21.90 22.03 21.78 22.02 1934841
20011228 22.11 22.24 21.71 22.18 338021
20011231 22.16 22.37 21.98 22.16 569915
20020102 22.21 22.48 21.75 22.47 845053
20020103 22.37 22.55 22.14 22.45 446226
20020104 22.45 22.45 22.00 22.34 723630
20020107 22.34 22.43 22.14 22.36 639785
20020108 22.36 22.36 21.99 22.01 369368
20020109 22.03 22.45 21.91 22.19 856195
20020110 22.16 22.44 22.16 22.25 609194
20020111 22.30 22.39 22.17 22.19 324614
20020114 22.21 22.53 22.16 22.42 305163
20020115 22.51 22.76 22.46 22.51 645639
20020116 22.37 22.81 22.37 22.71 487204
20020117 22.71 22.77 22.37 22.52 340476
20020118 22.52 22.71 22.51 22.60 399205
20020122 22.72 22.72 22.23 22.23 733072
20020123 22.19 22.77 22.19 22.69 716643
20020124 22.69 23.00 22.51 22.53 764797
20020125 22.56 22.57 22.35 22.51 697570
20020128 22.37 22.53 21.91 22.08 1697093
20020129 22.08 22.21 21.39 21.39 1306008
20020130 21.42 21.48 21.10 21.25 1013182
20020131 21.31 21.39 21.05 21.32 840424
20020201 21.34 21.60 21.31 21.58 2253345
20020204 21.58 21.85 21.34 21.74 1391233
20020205 21.74 21.85 21.55 21.77 819483
20020206 21.74 21.92 21.69 21.92 863234
20020207 21.92 22.30 21.86 22.27 926429
20020208 22.36 22.36 22.12 22.22 634571
20020211 22.22 22.36 22.08 22.36 437693
20020212 22.36 22.84 22.31 22.83 677761
20020213 22.89 23.09 22.80 23.01 827897
20020214 22.89 23.04 22.62 22.66 695897
20020215 22.66 22.89 22.53 22.57 307189
20020219 22.41 22.62 22.25 22.27 497523
20020220 22.17 22.20 21.71 22.13 720016
20020221 22.14 22.16 21.85 21.90 468543
20020222 21.88 22.15 21.67 22.14 381790
20020225 22.14 22.14 21.66 21.82 595495
20020226 21.82 21.84 21.71 21.74 740208
20020227 21.80 21.96 21.72 21.79 624101
20020228 21.85 21.90 21.64 21.69 525942
20020301 21.81 21.98 21.77 21.88 1434049
20020304 21.88 22.67 21.88 22.51 645602
20020305 22.57 22.86 22.47 22.76 702067
20020306 22.95 23.24 22.66 23.18 592129
20020307 23.19 23.29 22.91 23.09 453399
20020308 23.19 23.32 22.96 22.97 380481
20020311 23.00 23.44 22.90 23.28 418623
20020312 23.24 23.27 22.95 23.00 431336
20020313 22.97 23.11 22.81 22.93 360101
20020314 23.00 23.19 22.78 22.88 295036
20020315 22.96 23.07 22.84 22.84 523325
20020318 22.85 23.00 22.52 22.99 310181
20020319 22.97 23.28 22.97 23.06 306628
20020320 23.11 23.28 22.80 23.19 424792
20020321 23.19 23.74 23.16 23.74 485370
20020322 23.75 23.95 23.49 23.49 486679
20020325 23.35 23.75 23.27 23.67 501263
20020326 23.67 23.78 23.46 23.60 312424
20020327 23.64 24.03 23.62 24.01 507620
20020328 24.01 24.39 24.01 24.26 780407
20020401 24.26 24.43 24.04 24.28 768815
20020402 24.23 24.73 24.23 24.69 470039
20020403 24.71 24.74 24.32 24.47 599795
20020404 24.52 24.84 24.36 24.52 499206
20020405 24.52 24.52 24.15 24.27 432645
20020408 24.19 24.23 23.99 24.22 430215
20020409 24.22 24.25 23.75 23.77 651211
20020410 23.77 24.20 23.67 24.12 609891
20020411 24.09 24.23 23.86 23.88 664860
20020412 23.85 24.03 23.62 23.92 605778
20020415 23.86 23.87 23.53 23.64 492288
20020416 23.65 23.86 23.63 23.84 656446
20020417 23.88 24.03 23.83 23.88 308872
20020418 23.85 24.25 23.83 24.22 749557
20020419 24.26 24.60 24.15 24.50 701132
20020422 24.50 24.60 24.35 24.35 226232
20020423 24.28 24.97 24.28 24.68 324390
20020424 24.58 24.81 24.38 24.39 365336
20020425 24.28 24.50 24.13 24.22 512481
20020426 24.12 24.21 23.84 23.93 479200
20020429 23.93 24.07 23.67 23.67 1109743
20020430 23.75 23.82 23.65 23.65 727105
20020501 23.72 23.72 23.51 23.57 797703
20020502 23.58 23.58 23.31 23.50 714505
20020503 23.45 23.66 23.37 23.64 454904
20020506 23.75 23.75 23.54 23.54 261454
20020507 23.58 23.69 23.39 23.48 306111
20020508 23.53 23.53 23.13 23.42 371520
20020509 23.21 23.55 23.15 23.39 555705
20020510 23.39 23.45 23.00 23.03 536249
20020513 22.99 23.07 22.79 23.04 442860
20020514 23.21 23.23 22.93 23.15 340946
20020515 23.04 23.15 22.73 22.77 656878
20020516 22.67 22.75 22.10 22.14 630010
20020517 22.15 22.22 21.48 21.90 764720
20020520 21.80 22.43 21.80 21.99 1193127
20020521 21.91 22.22 21.76 21.92 823830
20020522 21.96 22.32 21.96 22.29 994118
20020523 22.37 22.59 22.21 22.40 537361
20020524 22.50 22.67 22.21 22.41 878678
20020528 22.40 22.40 22.14 22.25 526243
20020529 22.15 22.17 21.91 21.99 759347
20020530 21.80 22.04 21.72 21.80 882384
20020531 21.81 21.89 21.53 21.65 618892
20020603 21.65 21.65 21.05 21.25 743411
20020604 21.30 21.68 21.26 21.47 525317
20020605 21.32 21.37 20.96 21.10 425442
20020606 21.21 21.21 20.57 20.73 786771
20020607 20.73 20.90 20.62 20.83 760459
20020610 20.72 21.03 20.67 20.98 534396
20020611 21.00 21.29 20.91 20.94 406912
20020612 21.05 21.27 20.99 21.16 433595
20020613 21.16 21.55 21.14 21.18 540141
20020614 21.18 21.45 20.73 21.10 1063419
20020617 21.13 21.30 20.90 21.29 349099
20020618 21.21 21.43 21.18 21.24 562376
20020619 21.24 21.27 20.64 20.71 532543
20020620 20.75 20.78 20.44 20.51 1166259
20020621 20.35 20.69 20.32 20.67 1191459
20020624 20.78 20.83 20.37 20.53 499931
20020625 20.51 20.67 20.43 20.48 542549
20020626 20.51 20.62 20.01 20.56 695790
20020627 20.56 20.91 20.44 20.86 1377127
20020628 20.78 21.32 20.77 21.32 1232595
20020701 21.29 21.44 21.07 21.13 818086
20020702 21.13 21.13 20.50 20.64 920926
20020703 20.64 20.87 20.56 20.75 781953
20020705 20.76 20.93 20.57 20.93 180664
20020708 20.92 21.12 20.56 20.67 368370
20020709 20.67 20.75 20.04 20.05 829760
20020710 19.10 19.10 17.92 18.08 4062450
20020711 17.86 18.78 17.86 18.61 2696811
20020712 18.61 18.62 17.97 18.31 1129755
20020715 18.03 18.52 17.33 18.52 2422016
20020716 18.52 18.86 18.03 18.40 1315793
20020717 18.48 18.92 17.94 18.04 1184233
20020718 17.97 18.10 17.65 17.65 1295040
20020719 17.49 17.49 16.50 16.61 1459399
20020722 16.68 16.73 15.65 16.03 1514617
20020723 16.03 16.19 14.79 15.14 2288417
20020724 15.00 16.84 14.77 16.64 1771624
20020725 16.63 17.76 16.54 17.23 1703990
20020726 17.16 17.50 16.95 17.22 671701
20020729 17.26 17.73 17.22 17.30 837913
20020730 17.35 18.92 17.30 18.90 1111085
20020731 18.85 19.33 18.43 18.58 1801122
20020801 18.55 18.77 17.98 18.06 1337804
20020802 18.14 18.31 17.38 17.60 933590
20020805 17.68 18.19 17.58 17.70 921879
20020806 17.87 18.28 17.81 18.03 1542015
20020807 18.14 18.28 17.89 18.03 807330
20020808 18.14 18.33 17.84 18.05 926636
20020809 18.12 18.55 17.91 18.23 671372
20020812 18.12 18.56 18.06 18.50 755179
20020813 18.47 18.50 17.89 17.95 728463
20020814 17.87 18.39 17.78 18.32 677777
20020815 18.39 18.55 18.11 18.14 961586
20020816 18.09 18.19 17.89 17.97 531023
20020819 17.90 18.20 17.83 18.03 761218
20020820 18.03 18.27 17.91 18.12 1000013
20020821 18.20 18.44 18.02 18.31 887660
20020822 18.39 18.77 18.31 18.66 977689
20020823 18.64 18.64 18.34 18.41 739626
20020826 18.47 18.84 18.47 18.69 851246
20020827 18.74 19.04 18.61 18.61 1129933
20020828 18.72 19.13 18.72 19.02 3056948
20020829 18.94 18.94 18.53 18.61 1013188
20020830 18.60 18.72 18.20 18.26 753166
20020903 18.23 18.30 17.69 17.91 1112183
20020904 17.99 18.06 17.54 17.76 804585
20020905 17.68 18.01 17.63 17.85 967808
20020906 18.30 18.32 17.71 17.71 969638
20020909 17.76 17.76 17.30 17.64 475944
20020910 17.64 17.64 17.30 17.41 714191
20020911 17.35 17.61 17.23 17.31 422878
20020912 17.30 17.30 16.62 16.62 390673
20020913 16.76 17.20 16.59 17.11 554262
20020916 16.97 17.03 16.55 16.90 412265
20020917 16.97 17.13 16.23 16.29 615196
20020918 16.07 17.06 16.07 16.77 738711
20020919 16.53 16.74 16.18 16.23 458195
20020920 16.23 16.23 15.58 15.85 1898287
20020923 15.77 15.86 14.70 15.08 1826191
20020924 15.09 15.09 14.50 14.60 1302854
20020925 14.48 15.04 14.11 14.84 2102498
20020926 15.17 15.55 14.96 15.31 1251984
20020927 15.31 15.42 14.97 15.01 883818
20020930 14.78 15.33 14.61 15.17 725902
20021001 15.19 15.74 14.91 15.55 1329020
20021002 15.52 15.83 15.17 15.19 714374
20021003 15.22 15.36 14.34 14.35 2343307
20021004 14.35 14.35 12.98 13.18 2962162
20021007 13.25 13.53 12.46 12.53 1860043
20021008 12.84 13.61 11.86 13.18 5295038
20021009 12.98 13.12 12.23 12.29 3599133
20021010 12.21 12.94 12.14 12.82 4221465
20021011 13.09 13.94 12.57 13.53 3528135
20021014 12.73 13.50 12.73 13.25 1876512
20021015 13.80 13.88 13.42 13.78 1217766
20021016 13.83 13.83 13.28 13.42 1723353
20021017 13.66 14.37 13.61 13.94 1329203
20021018 13.94 14.67 13.39 14.13 2295913
20021021 13.94 15.17 13.94 15.06 1570744
20021022 15.74 15.77 14.70 14.81 1694259
20021023 14.79 15.30 14.78 15.21 702297
20021024 15.44 15.60 15.03 15.17 1084186
20021025 15.17 15.56 15.03 15.47 688573
20021028 15.25 15.71 14.97 15.29 1517495
20021029 15.36 15.45 14.88 15.22 1232038
20021030 15.26 15.64 15.23 15.59 1136655
20021031 15.68 15.87 15.38 15.82 1030342
20021101 15.59 16.01 15.54 15.93 576616
20021104 16.04 16.95 15.96 16.67 1252519
20021105 16.62 16.66 16.29 16.34 1206210
20021106 16.65 16.95 16.52 16.82 910694
20021107 16.51 16.64 15.93 16.34 1514159
20021108 16.35 16.51 15.85 15.85 1222427
20021111 15.86 15.86 14.15 14.81 4484274
20021112 14.98 15.09 14.48 14.98 1659034
20021113 14.71 15.07 14.71 15.01 1199542
20021114 15.21 15.66 15.18 15.51 1306217
20021115 15.53 15.61 15.22 15.59 1403340
20021118 15.82 16.34 15.76 16.11 1509474
20021119 16.09 16.14 15.90 15.98 630674
20021120 15.96 16.18 15.83 16.18 773207
20021121 16.19 16.56 16.10 16.51 545623
20021122 16.51 17.20 16.34 17.13 842220
20021125 17.13 17.43 16.93 17.30 1403881
20021126 17.09 17.45 17.08 17.43 3162381
20021127 17.62 17.81 17.31 17.76 1238284
20021129 17.76 17.96 17.63 17.83 355700
20021202 17.95 17.99 17.76 17.90 1387303
20021203 17.62 17.76 17.06 17.15 3257523
20021204 17.15 17.18 16.57 16.59 2560718
20021205 16.59 16.95 16.58 16.77 1041694
20021206 16.76 16.87 16.49 16.87 686714
20021209 16.79 17.20 16.76 17.00 929434
20021210 16.87 16.94 16.73 16.91 1012502
20021211 16.98 17.37 16.79 17.23 730861
20021212 17.23 17.47 17.14 17.37 976644
20021213 17.35 17.69 17.26 17.69 849428
20021216 17.37 17.65 17.37 17.65 1296846
20021217 17.59 17.90 17.50 17.90 1480283
20021218 17.84 18.66 17.80 18.65 5690304
20021219 18.60 18.60 18.17 18.34 1661917
20021220 18.59 18.73 18.42 18.73 1875986
20021223 18.70 18.88 18.59 18.67 1543891
20021224 18.40 18.82 18.37 18.73 467240
20021226 18.70 18.91 18.70 18.81 717347
20021227 18.73 18.80 18.62 18.68 702932
20021230 18.70 19.07 18.67 19.03 712662
20021231 18.98 19.05 18.73 18.92 525081
20030102 18.92 19.45 18.87 19.45 723654
20030103 19.42 19.66 19.33 19.60 964391
20030106 19.60 20.61 19.60 20.57 993402
20030107 20.48 20.48 19.67 19.80 973581
20030108 19.81 20.03 19.76 19.95 570670
20030109 19.95 19.97 19.70 19.91 856816
20030110 19.91 19.92 19.59 19.82 614097
20030113 19.73 19.83 19.32 19.67 722032
20030114 19.84 19.84 19.42 19.51 604727
20030115 19.49 19.56 19.29 19.38 346871
20030116 19.51 19.62 19.35 19.38 737889
20030117 19.45 19.45 18.79 18.84 922767
20030121 18.98 19.20 18.55 18.59 927452
20030122 18.31 18.77 18.15 18.53 848167
20030123 18.53 19.01 18.51 18.91 980969
20030124 18.92 18.92 17.68 17.77 5270094
20030127 17.70 17.81 17.23 17.27 1647321
20030128 17.38 17.56 17.33 17.41 1054848
20030129 17.41 17.54 17.14 17.50 2605946
20030130 17.58 17.64 17.13 17.17 759585
20030131 17.30 17.67 17.05 17.52 725987
20030203 17.52 17.91 17.52 17.89 887575
20030204 17.21 17.61 17.02 17.29 1442375
20030205 17.35 17.35 17.05 17.16 918505
20030206 17.16 17.55 17.16 17.34 1401667
20030207 17.44 17.52 17.08 17.14 676747
20030210 17.16 17.30 16.99 17.09 652393
20030211 17.09 17.16 16.75 16.79 507516
20030212 16.82 16.91 16.34 16.35 790693
20030213 16.35 16.66 15.94 16.57 915306
20030214 16.51 16.79 16.39 16.79 512137
20030218 16.81 17.24 16.77 17.17 1168797
20030219 17.21 17.36 16.99 17.19 453831
20030220 17.19 17.41 16.70 16.88 1386024
20030221 17.05 17.38 16.98 17.14 673725
20030224 17.16 17.20 16.87 16.91 436410
20030225 16.91 17.21 16.74 17.03 510360
20030226 17.03 17.14 16.94 16.94 905884
20030227 17.07 17.31 17.02 17.15 724210
20030228 17.15 17.32 17.03 17.18 587509
20030303 17.34 17.49 17.16 17.27 718521
20030304 17.30 17.44 17.20 17.44 1113157
20030305 17.39 17.66 17.30 17.66 954947
20030306 17.61 17.83 17.47 17.76 871576
20030307 17.73 17.95 17.64 17.88 794071
20030310 17.84 17.84 17.40 17.47 962769
20030311 17.47 17.73 17.33 17.35 620218
20030312 17.44 17.72 17.38 17.59 1675779
20030313 17.67 17.78 17.51 17.73 762784
20030314 17.86 17.89 17.58 17.80 1314563
20030317 17.75 18.11 17.75 18.10 1190840
20030318 18.22 18.25 17.97 18.16 970768
20030319 18.21 18.42 18.06 18.18 798693
20030320 18.18 18.34 17.95 18.22 1240258
20030321 18.56 18.64 18.16 18.64 1183018
20030324 18.29 18.40 18.07 18.19 937171
20030325 18.23 18.51 18.22 18.40 780028
20030326 18.49 18.52 18.23 18.25 1207194
20030327 18.22 18.66 18.13 18.50 1066405
20030328 18.46 18.56 18.31 18.51 727409
20030331 18.51 18.89 18.41 18.70 1320785
20030401 18.82 18.92 18.58 18.87 689901
20030402 18.94 19.06 18.75 18.79 526536
20030403 18.79 18.81 18.54 18.78 1187462
20030404 18.82 18.99 18.68 18.98 700923
20030407 19.12 19.24 18.74 18.76 550712
20030408 18.72 18.79 18.58 18.70 610796
20030409 18.74 18.96 18.50 18.56 599242
20030410 18.67 18.69 18.45 18.57 535247
20030411 18.78 18.78 18.41 18.52 498627
20030414 18.00 18.49 17.97 18.47 2481227
20030415 18.54 18.73 18.42 18.70 538091
20030416 18.68 18.78 18.57 18.63 900196
20030417 18.67 18.81 18.67 18.78 460408
20030421 18.80 18.90 18.69 18.79 599597
20030422 18.79 19.08 18.65 19.03 940548
20030423 18.99 19.03 18.76 18.95 483695
20030424 19.09 19.26 18.98 19.15 1078848
20030425 19.12 19.14 18.83 18.91 719232
20030428 19.01 19.26 19.00 19.24 2900927
20030429 19.37 19.40 19.09 19.13 1023133
20030430 19.07 19.08 18.87 18.92 1324209
20030501 18.96 18.96 18.57 18.64 1070006
20030502 17.94 18.73 17.86 18.36 2917720
20030505 18.32 18.67 18.31 18.63 838976
20030506 18.72 18.96 18.62 18.88 775074
20030507 18.88 19.28 18.88 19.11 1132679
20030508 19.07 19.40 19.04 19.37 1370205
20030509 19.41 19.45 19.19 19.42 793507
20030512 19.37 19.60 19.23 19.50 754183
20030513 19.51 19.56 19.20 19.37 1080891
20030514 19.50 19.56 19.30 19.46 770861
20030515 19.46 19.75 19.41 19.73 608999
20030516 19.77 20.55 19.77 20.55 1739572
20030519 20.50 20.50 20.18 20.26 1027522
20030520 20.32 20.43 20.22 20.36 727499
20030521 20.37 20.40 20.08 20.21 908847
20030522 20.33 20.61 20.20 20.57 946767
20030523 20.68 21.59 20.62 21.53 1283481
20030527 21.50 22.22 21.45 22.15 1780652
20030528 22.22 22.24 21.70 21.75 998555
20030529 21.81 21.83 21.03 21.20 1248721
20030530 21.09 21.74 21.09 21.57 974504
20030602 21.65 21.87 21.43 21.53 1047008
20030603 21.53 21.69 21.40 21.69 1765905
20030604 21.69 21.86 21.49 21.76 1588770
20030605 21.70 21.73 21.48 21.53 1545408
20030606 21.69 21.75 21.30 21.42 951507
20030609 21.47 21.67 21.47 21.57 1388287
20030610 21.64 21.64 21.42 21.53 843014
20030611 21.67 21.75 21.46 21.59 1085455
20030612 21.82 21.87 21.62 21.67 1421291
20030613 22.04 22.18 21.69 21.69 1804176
20030616 21.83 22.19 21.79 22.19 524733
20030617 22.24 22.38 22.07 22.14 623044
20030618 22.19 22.28 22.04 22.24 393945
20030619 22.32 22.53 22.24 22.24 541937
20030620 22.52 22.55 22.10 22.10 648850
20030623 22.13 22.16 21.82 21.94 569675
20030624 21.94 22.09 21.76 21.86 499102
20030625 21.86 22.21 21.75 21.80 504369
20030626 21.82 21.96 21.75 21.86 341278
20030627 21.93 22.10 21.62 21.62 436956
20030630 21.69 21.78 21.33 21.33 813345
20030701 21.33 21.38 21.11 21.28 718019
20030702 21.45 21.66 21.36 21.49 512093
20030703 21.45 21.45 21.20 21.29 254730
20030707 21.36 21.42 21.23 21.25 419400
20030708 21.25 21.30 21.03 21.17 323196
20030709 21.18 21.28 20.90 20.92 481196
20030710 20.89 20.92 20.60 20.66 546326
20030711 20.83 21.08 20.76 21.06 388854
20030714 21.24 21.42 21.02 21.05 535442
20030715 21.12 21.12 20.80 20.84 614617
20030716 20.89 20.99 20.41 20.52 476456
20030717 20.52 20.68 20.28 20.60 543517
20030718 20.65 20.98 20.63 20.87 470311
20030721 20.95 20.99 20.59 20.68 469082
20030722 20.72 20.93 20.68 20.91 792630
20030723 21.00 21.00 20.74 21.00 408516
20030724 21.09 21.14 20.80 20.80 649201
20030725 20.92 21.06 20.84 20.88 466273
20030728 20.23 20.59 20.08 20.44 2375782
20030729 20.34 20.36 20.03 20.11 5294555
20030730 20.16 20.17 19.87 19.91 1455003
20030731 19.95 19.97 19.78 19.79 1023306
20030801 19.83 19.83 19.60 19.64 1025561
20030804 19.70 19.73 19.37 19.49 1397940
20030805 19.46 19.52 18.95 19.00 1072217
20030806 19.17 19.49 19.05 19.24 1005268
20030807 19.27 19.53 19.08 19.13 1150612
20030808 19.23 19.25 19.06 19.24 625778
20030811 19.37 19.40 19.03 19.15 505236
20030812 19.29 19.33 19.09 19.28 1006656
20030813 19.48 19.54 19.18 19.25 581897
20030814 19.31 19.41 19.16 19.31 375848
20030815 19.31 19.64 19.18 19.55 383306
20030818 19.37 19.50 19.11 19.29 959306
20030819 19.43 19.48 19.32 19.48 840845
20030820 19.50 19.74 19.46 19.64 1385973
20030821 19.75 19.85 19.58 19.66 819859
20030822 19.80 19.86 19.34 19.38 388336
20030825 19.46 19.60 19.45 19.54 407761
20030826 19.57 19.67 19.48 19.57 781528
20030827 19.69 19.70 19.52 19.58 1054699
20030828 19.59 19.70 19.47 19.61 416780
20030829 19.72 19.78 19.52 19.78 401344
20030902 19.86 20.15 19.86 20.15 1266471
20030903 20.24 20.45 20.19 20.44 617106
20030904 20.48 20.73 20.47 20.53 744759
20030905 20.44 20.68 20.44 20.50 738168
20030908 20.70 20.75 20.56 20.67 551371
20030909 20.58 20.61 20.50 20.56 546168
20030910 20.42 20.65 20.42 20.58 827664
20030911 20.51 20.79 20.50 20.51 730363
20030912 20.61 20.86 20.52 20.85 429615
20030915 20.80 20.85 20.74 20.81 500032
20030916 20.81 20.98 20.76 20.89 444358
20030917 20.88 20.99 20.75 20.80 479393
20030918 20.79 21.18 20.79 21.18 354341
20030919 21.11 21.16 21.00 21.08 549637
20030922 21.04 21.04 20.66 20.74 665496
20030923 20.85 20.89 20.68 20.74 457192
20030924 20.70 20.72 20.32 20.39 888715
20030925 20.39 20.51 20.12 20.20 974742
20030926 20.13 20.33 20.02 20.27 851772
20030929 20.27 20.61 19.71 20.56 1088867
20030930 20.58 20.58 20.34 20.47 852639
20031001 20.55 20.73 20.53 20.70 659599
20031002 20.79 20.96 20.74 20.89 351566
20031003 21.00 21.08 20.93 20.98 266753
20031006 20.64 20.74 20.55 20.70 1638677
20031007 20.67 20.69 20.47 20.58 1014287
20031008 20.61 20.62 20.43 20.49 1269420
20031009 20.53 20.67 20.43 20.55 784824
20031010 20.64 20.64 20.31 20.47 886287
20031013 20.47 20.51 20.22 20.35 897561
20031014 20.35 20.41 20.31 20.41 794016
20031015 20.57 20.59 20.13 20.22 941789
20031016 20.28 20.34 20.13 20.25 643295
20031017 20.30 20.42 20.17 20.39 671046
20031020 20.44 20.49 20.29 20.32 832867
20031021 20.20 20.51 20.20 20.43 545301
20031022 20.43 20.65 20.43 20.56 803555
20031023 20.59 20.71 20.24 20.32 1748119
20031024 20.41 20.88 20.34 20.84 1421008
20031027 20.96 21.06 20.78 20.85 1004054
20031028 20.81 20.93 20.70 20.93 1038916
20031029 21.04 21.25 20.99 21.15 3096975
20031030 21.25 21.35 21.15 21.31 2331582
20031031 21.44 21.48 21.22 21.34 592061
20031103 21.39 21.64 21.34 21.48 1282456
20031104 21.48 21.59 21.37 21.46 629750
20031105 21.46 21.52 21.29 21.46 369353
20031106 21.49 21.49 21.24 21.39 827960
20031107 21.50 21.50 21.14 21.28 477452
20031110 21.31 21.32 21.20 21.31 705985
20031111 21.28 21.33 21.17 21.33 439420
20031112 21.29 21.53 21.29 21.53 672921
20031113 21.89 22.23 21.85 22.18 1898843
20031114 22.20 22.31 22.12 22.24 787359
20031117 22.24 22.24 22.00 22.16 959358
20031118 22.16 22.16 21.74 21.77 622383
20031119 21.86 22.11 21.78 22.04 510515
20031120 22.09 22.12 21.84 21.99 843378
20031121 22.13 22.25 21.98 22.22 842864
20031124 22.36 22.90 22.35 22.85 1438865
20031125 22.75 23.00 22.63 22.96 904537
20031126 23.12 23.25 22.91 22.99 631120
20031128 22.88 23.05 22.82 22.98 230588
20031201 22.99 23.14 22.97 23.06 603539
20031202 23.14 23.14 22.99 23.04 902996
20031203 23.14 23.15 22.86 22.95 1177783
20031204 22.98 23.00 22.78 22.94 869075
20031205 23.00 23.05 22.73 22.73 1952464
20031208 22.78 22.87 22.70 22.74 792327
20031209 22.77 22.77 22.57 22.60 652021
20031210 22.60 22.74 22.53 22.55 627009
20031211 22.63 22.76 22.63 22.68 457408
20031212 22.74 22.78 22.65 22.77 388369
20031215 22.99 23.02 22.64 22.68 1136496
20031216 22.74 22.77 22.56 22.72 899227
20031217 22.82 22.82 22.66 22.74 629407
20031218 22.71 22.81 22.60 22.77 948908
20031219 22.77 22.88 22.72 22.72 1294962
20031222 22.74 22.84 22.73 22.82 989680
20031223 22.77 22.87 22.74 22.79 998931
20031224 22.85 22.90 22.72 22.75 225963
20031226 22.84 22.89 22.78 22.82 152812
20031229 22.88 23.17 22.84 23.14 541695
20031230 23.21 23.61 23.21 23.49 672236
20031231 23.63 23.63 23.36 23.36 598057
20040102 23.49 23.82 23.48 23.52 530388
20040105 23.65 23.70 23.21 23.49 587778
20040106 23.31 23.45 23.15 23.16 611077
20040107 23.17 23.17 22.77 22.86 2131830
20040108 22.86 23.01 22.74 22.96 1302842
20040109 22.93 22.95 22.79 22.90 755152
20040112 22.91 22.92 22.79 22.84 586579
20040113 22.91 22.94 22.83 22.88 636260
20040114 23.03 23.21 22.98 23.12 518396
20040115 23.19 23.20 22.89 22.93 542551
20040116 22.93 23.02 22.77 22.79 1716565
20040120 22.79 22.79 22.59 22.68 1239970
20040121 22.74 22.99 22.68 22.98 1821752
20040122 23.00 23.06 22.81 22.93 917557
20040123 22.94 23.02 22.64 22.64 687483
20040126 22.64 22.68 22.22 22.27 1116453
20040127 22.37 22.49 22.29 22.41 1437324
20040128 22.47 23.27 22.47 22.94 2302630
20040129 23.18 23.21 22.89 23.21 980042
20040130 23.18 23.27 22.98 23.18 715852
20040202 23.08 23.19 22.93 23.05 983767
20040203 23.03 23.03 22.79 23.00 897398
20040204 22.57 22.57 21.79 22.41 6192705
20040205 22.35 22.36 22.05 22.07 2226813
20040206 21.97 22.14 21.85 22.08 1066581
20040209 22.11 22.11 21.91 22.00 1525525
20040210 22.04 22.07 21.97 22.03 1635774
20040211 22.08 22.23 21.90 22.19 1821723
20040212 22.11 22.22 22.05 22.08 707893
20040213 22.08 22.43 22.08 22.17 1705716
20040217 22.11 22.39 22.11 22.35 1876423
20040218 22.44 22.87 22.41 22.85 2253232
20040219 22.91 22.93 22.67 22.67 1073185
20040220 22.72 22.72 22.33 22.39 1085548
20040223 22.35 22.57 22.35 22.47 599168
20040224 22.56 22.57 22.24 22.44 988679
20040225 22.44 22.53 22.41 22.48 472324
20040226 22.37 22.70 22.33 22.68 758529
20040227 22.80 23.08 22.73 23.08 968018
20040301 23.08 23.44 23.04 23.19 989356
20040302 23.28 23.28 22.95 22.96 668942
20040303 23.02 23.09 22.80 22.91 565298
20040304 22.99 23.12 22.85 23.10 462501
20040305 23.11 23.42 23.04 23.38 558355
20040308 23.40 23.47 23.18 23.20 528718
20040309 23.20 23.20 22.93 23.05 698240
20040310 22.94 23.01 22.50 22.65 1150241
20040311 22.66 22.82 22.45 22.50 791891
20040312 22.59 22.72 22.47 22.67 456235
20040315 22.72 22.76 22.52 22.57 731094
20040316 22.66 22.82 22.52 22.53 757513
20040317 22.65 23.07 22.57 23.00 1035081
20040318 23.07 23.20 22.92 22.98 1259304
20040319 23.10 23.10 22.84 22.92 581556
20040322 22.92 22.92 22.52 22.60 675546
20040323 22.60 22.85 22.50 22.66 804931
20040324 22.69 22.73 22.56 22.56 635071
20040325 22.73 22.76 22.50 22.56 630160
20040326 22.57 22.63 22.47 22.49 734820
20040329 22.59 22.83 22.47 22.83 599168
20040330 22.87 23.11 22.75 23.04 701796
20040331 23.05 23.30 22.94 23.24 862342
20040401 23.38 23.48 23.27 23.38 839479
20040402 23.47 23.47 23.27 23.29 1118403
20040405 23.40 23.41 23.15 23.31 1129072
20040406 23.37 23.38 23.28 23.36 3085599
20040407 23.38 23.38 23.14 23.27 1290126
20040408 23.36 23.37 23.18 23.22 688078
20040412 23.32 23.32 22.75 22.85 989017
20040413 22.95 22.96 22.14 22.66 1469470
20040414 22.44 22.63 22.24 22.44 1782433
20040415 22.53 22.83 22.50 22.79 1307400
20040416 23.03 23.45 23.00 23.29 1735353
20040419 23.29 23.29 23.12 23.24 733295
20040420 23.24 23.29 23.03 23.03 795448
20040421 23.03 23.15 22.71 23.15 876567
20040422 23.15 23.42 23.03 23.37 717376
20040423 23.33 23.62 23.09 23.60 1219845
20040426 23.60 23.75 23.27 23.40 1234748
20040427 23.43 23.59 23.38 23.44 1025089
20040428 23.38 23.65 23.17 23.55 1393939
20040429 23.55 23.55 22.97 23.15 1241749
20040430 23.20 23.35 23.19 23.33 722344
20040503 23.29 23.33 23.01 23.29 736577
20040504 23.29 23.40 23.17 23.33 492112
20040505 23.33 23.33 23.06 23.06 654865
20040506 23.06 23.23 23.03 23.12 597767
20040507 23.17 23.23 22.66 22.69 1122028
20040510 22.70 22.70 22.28 22.32 738084
20040511 22.40 22.46 21.91 22.01 968316
20040512 22.10 22.23 21.68 22.21 930809
20040513 22.24 22.53 22.16 22.39 674121
20040514 22.39 22.76 22.35 22.58 556744
20040517 22.58 22.65 22.43 22.47 615851
20040518 22.66 22.87 22.50 22.54 692707
20040519 22.75 22.82 22.56 22.61 687684
20040520 22.63 23.01 22.59 22.89 569805
20040521 23.03 23.09 22.69 22.78 874716
20040524 22.92 23.09 22.85 23.08 703591
20040525 23.08 23.48 22.90 23.48 776763
20040526 23.48 23.82 23.40 23.70 754995
20040527 23.77 23.98 23.72 23.77 719163
20040528 23.86 24.16 23.81 24.06 2061209
20040601 24.06 24.11 23.88 23.89 548539
20040602 23.89 23.97 23.74 23.79 629079
20040603 23.82 23.89 23.60 23.72 707777
20040604 23.76 23.84 23.57 23.74 493284
20040607 23.83 24.27 23.68 24.27 962456
20040608 24.27 24.27 23.90 23.96 633432
20040609 24.01 24.10 23.81 23.86 602288
20040610 24.00 24.05 23.88 24.04 354474
20040614 24.10 24.10 23.81 23.85 573991
20040615 24.13 24.30 24.07 24.25 881079
20040616 24.25 24.32 24.13 24.29 405879
20040617 24.29 24.35 24.15 24.32 311944
20040618 24.32 24.53 24.19 24.44 418939
20040621 24.45 24.78 24.40 24.55 479553
20040622 24.55 24.65 24.30 24.40 505674
20040623 24.47 24.52 24.29 24.45 421786
20040624 24.52 24.54 24.41 24.44 399181
20040625 24.49 24.49 24.07 24.23 614177
20040628 24.31 24.46 24.23 24.30 417935
20040629 24.34 24.34 23.91 23.94 554065
20040630 24.06 24.15 23.81 24.12 333042
20040701 24.23 24.60 23.97 24.00 1089042
20040702 24.17 24.35 24.13 24.24 366363
20040706 24.26 24.37 24.22 24.27 470177
20040707 24.31 24.37 24.17 24.31 357321
20040708 24.31 24.32 24.24 24.28 386121
20040709 24.31 24.31 24.14 24.27 308595
20040712 24.29 24.40 24.27 24.27 310437
20040713 24.24 24.31 24.10 24.14 395665
20040714 24.17 24.37 24.08 24.18 838046
20040715 24.18 24.25 24.13 24.16 586046
20040716 24.18 24.32 24.16 24.31 803888
20040719 24.38 24.58 24.32 24.48 1169581
20040720 24.49 24.56 24.35 24.50 296037
20040721 24.52 24.53 24.13 24.13 520409
20040722 24.11 24.13 23.89 24.05 396167
20040723 24.10 24.10 23.86 23.94 321153
20040726 23.94 24.04 23.77 23.84 452260
20040727 23.90 24.03 23.67 23.76 486753
20040728 23.84 24.10 23.73 24.05 418270
20040729 24.22 24.31 23.99 24.16 1382185
20040730 24.31 24.69 24.24 24.46 1244430
20040802 24.52 24.58 24.36 24.50 711623
20040803 24.55 24.74 24.46 24.64 462770
20040804 24.67 24.96 24.50 24.88 374852
20040805 24.94 24.94 24.64 24.74 381475
20040806 24.76 25.20 24.76 24.79 1849260
20040809 24.93 24.97 24.76 24.88 675694
20040810 25.03 25.06 24.91 25.00 651355
20040811 25.02 25.09 24.90 25.03 725200
20040812 25.06 25.42 25.03 25.37 527674
20040813 25.46 25.58 25.35 25.48 771063
20040816 25.52 25.72 25.49 25.60 469227
20040817 25.49 25.64 25.37 25.43 869743
20040818 25.43 25.96 25.43 25.82 1332679
20040819 25.22 25.40 24.99 25.03 1689815
20040820 25.03 25.15 24.91 25.00 958158
20040823 25.00 25.06 24.88 24.91 659137
20040824 24.94 24.97 24.73 24.77 981338
20040825 24.84 24.97 24.74 24.96 521548
20040826 24.99 25.18 24.96 25.13 436444
20040827 25.08 25.13 25.03 25.08 521879
20040830 25.13 25.34 25.10 25.28 423033
20040831 25.29 25.54 25.29 25.49 464757
20040901 25.61 25.71 25.46 25.60 668575
20040902 25.67 25.67 25.48 25.51 421212
20040903 25.38 25.54 25.19 25.29 554165
20040907 25.43 25.52 25.29 25.42 887128
20040908 25.52 25.52 25.22 25.30 600360
20040909 25.26 25.59 25.22 25.37 1221415
20040910 25.48 25.48 25.25 25.34 385780
20040913 25.47 25.47 25.23 25.37 557146
20040914 25.37 25.49 25.27 25.32 635129
20040915 25.36 25.49 25.13 25.19 454326
20040916 25.32 25.40 25.26 25.34 499361
20040917 25.35 25.37 25.20 25.24 603836
20040920 25.31 25.43 25.19 25.31 370878
20040921 25.37 25.54 25.23 25.43 436610
20040922 25.43 25.43 25.24 25.28 429822
20040923 25.28 25.35 24.94 24.94 702682
20040924 25.05 25.06 24.91 24.96 340082
20040927 25.02 25.06 24.84 24.94 347367
20040928 25.11 25.26 25.03 25.14 640262
20040929 25.25 25.25 24.91 24.91 623539
20040930 24.99 25.13 24.94 25.06 556649
20041001 25.24 25.35 25.13 25.31 552178
20041004 25.55 25.57 25.37 25.43 534628
20041005 25.46 25.60 25.38 25.55 667581
20041006 25.55 25.61 25.38 25.60 526846
20041007 25.66 25.66 25.47 25.51 406145
20041008 25.52 25.61 25.31 25.58 371210
20041011 25.65 25.66 25.46 25.54 445551
20041012 25.55 25.75 25.49 25.74 451677
20041013 25.86 25.86 25.20 25.40 459293
20041014 25.51 25.51 25.36 25.42 400019
20041015 25.57 25.78 25.55 25.69 254482
20041018 25.75 25.78 25.48 25.51 427504
20041019 25.64 25.64 25.40 25.46 409788
20041020 25.54 25.67 25.29 25.45 675860
20041021 25.55 25.65 25.40 25.53 503997
20041022 25.54 25.64 25.37 25.46 486778
20041025 25.76 25.84 25.47 25.54 500686
20041026 25.70 25.76 25.49 25.72 764937
20041027 25.71 26.01 25.70 25.99 646388
20041028 26.14 26.19 25.75 26.07 517921
20041029 26.18 26.21 25.77 26.03 693617
20041101 26.21 26.25 25.92 26.08 868987
20041102 26.21 26.22 25.80 25.81 508096
20041103 26.15 26.60 26.13 26.40 961502
20041104 26.58 27.02 26.35 27.02 623699
20041105 27.14 27.14 26.72 26.85 767302
20041108 27.00 27.18 26.93 27.12 361218
20041109 27.24 27.32 27.09 27.13 604705
20041110 27.33 27.33 27.01 27.05 487464
20041111 27.26 27.42 27.12 27.38 610763
20041112 27.48 27.69 27.34 27.57 891747
20041115 27.75 27.75 27.24 27.38 613547
20041116 27.44 27.63 27.39 27.42 448493
20041117 27.54 27.57 27.28 27.32 867840
20041118 27.44 27.48 27.29 27.38 489102
20041119 27.53 27.58 27.02 27.02 462575
20041122 27.13 27.62 27.02 27.59 476985
20041123 27.70 27.71 27.36 27.51 448657
20041124 27.66 27.73 27.51 27.62 521687
20041126 27.81 28.00 27.73 27.73 155720
20041129 27.88 27.89 27.39 27.41 513499
20041130 27.51 27.51 26.94 26.99 525944
20041201 27.08 27.08 26.68 26.74 1081689
20041202 26.83 26.88 26.54 26.72 712775
20041203 26.83 26.93 26.57 26.70 682646
20041206 26.85 26.93 26.68 26.93 603231
20041207 27.07 27.11 26.61 26.61 1064496
20041208 26.66 26.81 26.32 26.48 1050906
20041209 26.58 26.63 26.40 26.46 522342
20041210 26.57 26.60 26.24 26.40 927934
20041213 26.58 26.79 26.50 26.68 1125573
20041214 26.80 26.90 26.58 26.90 696401
20041215 26.93 27.04 26.76 27.03 747816
20041216 27.13 27.13 26.87 27.01 854905
20041217 26.93 27.12 26.82 26.88 1771540
20041220 27.04 27.23 26.79 26.89 574740
20041221 27.05 27.09 26.93 27.02 258223
20041222 27.14 27.24 27.02 27.21 489593
20041223 27.34 27.34 27.07 27.13 294411
20041227 27.29 27.29 26.80 26.82 285569
20041228 26.91 27.08 26.83 27.03 233171
20041229 27.13 27.21 27.02 27.19 259042
20041230 27.33 27.34 27.21 27.28 222200
20041231 27.39 27.39 27.12 27.12 289498
20050103 27.30 27.40 26.91 26.95 1021104
20050104 27.02 27.18 26.90 26.91 784659
20050105 26.91 26.92 26.30 26.32 1663797
20050106 26.44 26.44 26.03 26.08 1300287
20050107 26.17 26.43 26.15 26.27 982788
20050110 26.38 26.50 26.27 26.32 597664
20050111 26.26 26.29 26.05 26.13 403791
20050112 26.26 26.38 25.98 26.05 997198
20050113 26.14 26.47 25.91 25.96 980496
20050114 26.03 26.15 25.89 26.02 783349
20050118 26.14 26.14 25.90 26.02 1050087
20050119 26.11 26.20 25.94 25.95 866203
20050120 26.00 26.07 25.76 25.87 796284
20050121 26.00 26.08 25.71 25.74 659067
20050124 26.00 26.14 25.85 26.00 991794
20050125 26.13 26.20 25.65 25.71 719325
20050126 25.86 25.96 25.79 25.85 1510697
20050127 25.97 26.24 25.80 26.06 1562440
20050128 26.06 26.06 25.81 25.94 1306376
20050131 25.94 26.04 25.64 25.75 1019453
20050201 25.82 25.90 25.39 25.56 1637504
20050202 25.60 25.82 25.58 25.72 1068515
20050203 25.75 25.81 25.52 25.61 1020100
20050204 25.69 25.87 25.61 25.87 1341027
20050207 25.97 25.98 25.74 25.85 574333
20050208 25.75 25.90 25.69 25.86 1244846
20050209 25.91 25.94 25.70 25.81 713584
20050210 25.93 25.93 25.73 25.75 933311
20050211 26.00 26.05 25.69 25.88 991764
20050214 25.77 25.99 25.69 25.98 628090
20050215 25.85 26.00 25.85 25.97 958894
20050216 25.97 26.00 25.85 25.99 926996
20050217 26.00 26.01 25.81 25.96 625500
20050218 26.00 26.01 25.72 25.94 1190441
20050222 25.97 25.97 25.36 25.54 1145913
20050223 25.85 25.85 25.31 25.43 913718
20050224 25.60 25.60 25.36 25.58 961809
20050225 25.57 25.94 25.53 25.94 617242
20050228 25.86 25.99 25.78 25.78 595544
20050301 25.85 26.12 25.85 26.12 992412
20050302 26.13 26.19 25.88 26.15 696097
20050303 26.27 26.28 26.08 26.25 650759
20050304 26.36 26.62 26.27 26.50 642825
20050307 26.42 26.80 26.40 26.65 670190
20050308 26.71 26.72 26.46 26.46 730100
20050309 26.31 26.32 25.83 25.85 924729
20050310 25.81 26.26 25.70 26.26 783372
20050311 26.26 26.43 26.07 26.11 394763
20050314 26.09 26.59 26.09 26.59 381323
20050315 26.56 26.71 26.35 26.39 422289
20050316 26.28 26.49 26.03 26.05 621290
20050317 26.15 26.31 26.06 26.19 278342
20050318 26.20 26.29 25.98 26.13 741435
20050321 26.09 26.25 26.04 26.19 386990
20050322 26.12 26.25 25.83 25.86 877610
20050323 25.86 25.98 25.70 25.95 1115633
20050324 25.97 26.25 25.97 26.02 834863
20050328 26.03 26.10 25.92 26.01 716661
20050329 25.96 26.15 25.74 25.79 849760
20050330 25.75 26.00 25.75 26.00 748559
20050331 25.93 26.29 25.93 26.25 707917
20050401 26.43 26.56 26.09 26.27 811870
20050404 26.31 26.42 26.04 26.42 585181
20050405 26.46 26.65 26.44 26.57 520089
20050406 26.59 26.69 26.48 26.55 347806
20050407 26.46 26.80 26.38 26.73 510050
20050408 26.70 26.85 26.61 26.69 344729
20050411 26.69 26.97 26.69 26.94 364969
20050412 26.80 27.20 26.71 27.14 550045
20050413 27.11 27.22 26.90 27.09 678610
20050414 27.02 27.10 26.74 26.80 452892
20050415 26.71 26.77 26.29 26.31 631167
20050418 26.30 26.49 26.04 26.45 637482
20050419 26.45 26.57 26.31 26.51 466332
20050420 26.43 26.51 26.15 26.19 443663
20050421 26.28 26.30 26.04 26.15 918252
20050422 26.22 26.38 26.08 26.30 843931
20050425 26.45 26.55 26.32 26.53 618699
20050426 26.43 26.45 26.19 26.32 915176
20050427 25.63 26.43 25.50 26.24 1303947
20050428 26.07 26.21 25.98 26.00 2646460
20050429 26.11 26.23 25.85 26.17 942088
20050502 26.33 26.41 26.24 26.34 878844
20050503 26.35 26.51 26.21 26.33 1110204
20050504 26.34 26.44 26.20 26.42 648766
20050505 26.51 26.51 26.16 26.31 789503
20050506 26.34 26.58 26.24 26.54 620267
20050509 26.60 26.87 26.47 26.86 616264
20050510 26.76 26.83 26.63 26.81 595129
20050511 26.83 27.00 26.71 26.94 1054645
20050512 26.89 26.92 26.55 26.59 795907
20050513 26.64 26.64 25.80 26.23 723378
20050516 26.24 26.69 26.16 26.66 712010
20050517 26.54 26.93 26.50 26.93 653249
20050518 27.00 27.20 26.82 26.95 729622
20050519 27.00 27.21 26.93 27.19 949933
20050520 27.21 27.27 27.05 27.20 414525
20050523 27.22 27.22 27.02 27.04 396433
20050524 27.11 27.14 26.95 27.03 587444
20050525 27.03 27.09 26.86 26.98 703204
20050526 27.11 27.22 27.05 27.11 455834
20050527 27.04 27.41 27.04 27.40 475527
20050531 27.42 27.69 27.38 27.56 1327953
20050601 27.73 28.11 27.59 27.96 970107
20050602 27.94 27.94 27.74 27.87 486415
20050603 27.84 27.97 27.69 27.82 404919
20050606 27.74 27.93 27.73 27.87 462398
20050607 27.91 28.32 27.88 28.02 690875
20050608 27.98 28.22 27.94 28.04 479210
20050609 28.04 28.11 27.89 28.09 695999
20050610 28.08 28.17 27.79 27.84 812879
20050613 27.79 27.85 27.55 27.74 868597
20050614 27.79 27.97 27.70 27.82 555582
20050615 27.77 27.79 27.54 27.59 372736
20050616 27.57 27.66 27.37 27.60 457915
20050617 27.79 27.96 27.59 27.90 774293
20050620 27.86 27.89 27.66 27.80 614503
20050621 27.77 27.86 27.69 27.79 406199
20050622 27.89 28.04 27.81 27.91 601854
20050623 27.91 27.97 27.78 27.88 745793
20050624 27.92 27.92 27.59 27.67 656131
20050627 27.61 27.92 27.59 27.79 649407
20050628 27.82 28.15 27.82 28.14 633236
20050629 28.19 28.19 27.92 27.95 544855
20050630 27.95 28.04 27.71 27.76 781658
20050701 27.82 28.05 27.78 28.02 494580
20050705 28.01 28.08 27.77 28.02 434539
20050706 28.02 28.12 27.52 27.57 592728
20050707 27.47 27.78 27.33 27.72 443825
20050708 27.76 28.09 27.68 28.06 327906
20050711 28.07 28.19 27.79 28.12 381703
20050712 28.08 28.25 27.92 28.00 441264
20050713 28.00 28.22 27.93 28.21 605857
20050714 28.17 28.31 27.86 28.04 533807
20050715 28.02 28.12 27.88 28.00 547897
20050718 27.86 28.60 27.86 28.50 1069536
20050719 28.59 28.83 28.42 28.55 1171366
20050720 28.55 28.66 28.37 28.53 850345
20050721 28.56 28.73 28.09 28.24 1362057
20050722 28.39 28.47 28.26 28.45 614343
20050725 28.48 28.59 28.26 28.32 487695
20050726 28.32 28.47 28.27 28.42 598492
20050727 28.54 28.60 28.39 28.48 840578
20050728 28.48 28.60 28.36 28.53 1039065
20050729 28.64 29.02 28.64 28.91 1291305
20050801 29.03 29.15 28.72 28.86 893298
20050802 28.91 29.36 28.91 29.28 687006
20050803 29.28 29.46 29.11 29.28 609528
20050804 29.20 29.22 28.77 28.94 593050
20050805 28.84 28.85 28.34 28.53 769871
20050808 28.62 28.62 27.92 28.00 464236
20050809 28.02 28.28 27.96 28.05 470891
20050810 28.10 28.47 27.91 28.05 949545
20050811 28.10 28.34 27.98 28.19 616499
20050812 28.13 28.24 27.88 28.07 248438
20050815 28.12 28.22 28.02 28.17 221185
20050816 28.09 28.19 27.73 27.73 395947
20050817 27.73 27.74 27.28 27.59 432072
20050818 27.75 28.12 27.63 28.04 1116543
20050819 28.14 28.22 28.02 28.08 402127
20050822 28.10 28.38 28.10 28.28 410524
20050823 28.28 28.56 28.24 28.53 448550
20050824 28.52 28.55 28.22 28.25 712040
20050825 28.23 28.54 28.23 28.46 271412
20050826 28.40 28.48 28.31 28.31 453620
20050829 28.12 28.31 28.07 28.17 476436
20050830 28.12 28.12 27.71 27.95 1023220
20050831 27.99 28.38 27.86 28.36 1339630
20050901 28.39 28.61 28.09 28.56 887118
20050902 28.61 28.68 28.48 28.62 669102
20050906 28.70 29.07 28.69 28.79 1093093
20050907 28.79 28.87 28.62 28.80 457264
20050908 28.69 28.79 28.50 28.55 422566
20050909 28.55 29.03 28.55 29.00 501787
20050912 28.88 29.01 28.75 28.96 426368
20050913 28.99 29.05 28.73 28.78 543457
20050914 28.79 28.91 28.61 28.63 430329
20050915 28.64 28.94 28.57 28.61 593842
20050916 28.61 28.87 28.49 28.83 1102758
20050919 28.50 28.52 27.97 28.05 1274827
20050920 28.05 28.28 27.96 27.98 782388
20050921 27.93 28.04 27.42 27.60 834516
20050922 27.49 27.61 27.22 27.27 725190
20050923 27.27 27.84 27.23 27.78 812809
20050926 27.93 28.10 27.71 27.75 476753
20050927 27.77 27.96 27.63 27.92 550270
20050928 27.93 28.02 27.39 27.66 851786
20050929 27.64 28.14 27.60 28.02 849885
20050930 28.00 28.22 27.75 27.82 560886
20051003 27.82 28.34 27.79 28.26 808690
20051004 28.25 28.38 27.99 27.99 586237
20051005 27.99 28.08 27.49 27.51 981867
20051006 27.45 27.51 26.50 26.83 1396511
20051007 26.87 27.15 26.84 27.15 1188793
20051010 27.15 27.20 26.70 26.82 540922
20051011 26.83 27.14 26.83 26.96 798549
20051012 26.92 26.98 26.38 26.40 1522472
20051013 26.32 26.34 25.50 25.76 1260567
20051014 25.84 25.94 25.45 25.69 1621182
20051017 25.73 26.19 25.71 25.95 777001
20051018 25.96 26.03 25.66 25.81 775100
20051019 25.69 25.72 25.37 25.61 1035579
20051020 25.75 25.81 25.13 25.15 1024963
20051021 25.26 25.62 25.23 25.44 623154
20051024 25.50 26.26 25.42 26.26 909934
20051025 26.21 26.43 26.05 26.31 829445
20051026 26.26 26.33 25.93 26.09 711881
20051027 26.54 26.55 25.33 25.57 2173036
20051028 25.56 26.16 25.47 26.11 873978
20051031 26.39 26.71 26.30 26.69 1269733
20051101 26.66 26.66 26.08 26.23 1220283
20051102 26.23 26.51 25.96 26.51 902615
20051103 26.56 26.56 25.84 25.88 1240314
20051104 26.07 26.27 25.88 26.06 914665
20051107 26.12 26.18 25.57 25.68 1342030
20051108 25.61 25.96 25.50 25.94 1255180
20051109 25.93 26.34 25.89 26.26 791979
20051110 26.21 26.39 25.75 26.28 1235150
20051111 26.27 26.33 26.07 26.25 491994
20051114 26.30 26.31 26.08 26.21 746911
20051115 26.17 26.38 26.11 26.21 878829
20051116 26.26 26.42 26.18 26.20 369309
20051117 26.28 26.63 26.21 26.57 382610
20051118 26.75 26.84 26.44 26.74 529864
20051121 26.78 26.95 26.63 26.79 520475
20051122 26.71 26.96 26.55 26.62 928123
20051123 26.58 26.81 26.58 26.63 781964
20051125 26.78 26.81 26.67 26.76 299359
20051128 26.85 26.85 26.50 26.67 846124
20051129 26.76 26.94 26.71 26.76 732671
20051130 26.81 26.86 26.46 26.51 609046
20051201 26.61 26.92 26.58 26.81 619687
20051202 26.78 26.78 26.50 26.58 593241
20051205 26.51 26.88 26.51 26.84 808723
20051206 26.90 26.92 26.65 26.71 581192
20051207 26.71 26.82 26.36 26.46 732514
20051208 26.45 26.78 26.39 26.72 528925
20051209 26.72 27.09 26.72 27.02 477441
20051212 27.06 27.15 26.72 26.88 469617
20051213 26.83 27.13 26.78 27.11 434564
20051214 27.18 27.43 27.15 27.35 537219
20051215 27.41 27.55 27.34 27.50 1039854
20051216 27.56 27.69 27.50 27.59 906997
20051219 27.59 27.59 27.09 27.25 1311672
20051220 27.16 27.41 27.08 27.39 718117
20051221 27.49 27.54 27.16 27.20 618435
20051222 27.20 27.38 27.09 27.16 900737
20051223 27.05 27.23 26.99 27.20 650985
20051227 27.26 27.26 27.00 27.07 493872
20051228 27.07 27.11 26.67 26.85 666164
20051229 26.85 26.97 26.63 26.65 523448
20051230 26.53 26.58 26.23 26.42 998385
20060103 26.58 27.13 26.42 27.13 1376144
20060104 27.09 27.22 26.89 27.20 953786
20060105 27.13 27.20 26.86 27.07 1209642
20060106 27.17 27.36 27.04 27.36 807002
20060109 27.43 27.43 27.01 27.08 1483650
20060110 26.98 27.13 26.90 27.06 829693
20060111 27.09 27.09 26.71 26.85 704503
20060112 26.99 27.05 26.67 26.67 794170
20060113 26.60 26.75 26.55 26.66 786346
20060117 26.67 27.04 26.62 26.99 776487
20060118 26.97 27.22 26.94 27.19 787911
20060119 27.21 27.76 27.17 27.74 1417144
20060120 27.80 28.07 27.46 27.49 1160818
20060123 27.50 27.79 27.49 27.75 582756
20060124 27.77 28.07 27.77 28.01 1082106
20060125 28.15 28.21 27.80 28.04 1041888
20060126 28.15 28.21 27.80 27.86 1317462
20060127 27.98 28.05 27.68 27.80 1057224
20060130 27.89 27.89 27.48 27.49 1084208
20060131 27.49 27.57 27.31 27.55 1073535
20060201 27.55 27.57 27.31 27.36 1104627
20060202 27.21 27.29 26.85 26.92 1195274
20060203 26.83 26.93 26.63 26.67 675213
20060206 26.67 26.76 26.52 26.60 887136
20060207 26.50 26.95 26.47 26.85 972678
20060208 26.83 26.86 26.69 26.83 725487
20060209 26.88 27.13 26.83 26.96 2212503
20060210 26.96 27.18 26.82 26.99 1148249
20060213 26.99 27.06 26.90 26.96 498559
20060214 27.02 27.02 26.63 26.69 814432
20060215 26.63 26.86 26.50 26.61 1079877
20060216 26.61 26.72 26.57 26.65 722857
20060217 26.54 27.02 26.54 26.96 1125201
20060221 27.11 27.14 26.83 26.83 725177
20060222 26.88 27.03 26.78 27.02 1046464
20060223 26.93 27.04 26.82 26.86 1222654
20060224 26.91 26.92 26.56 26.63 2332540
20060227 26.70 26.87 26.66 26.69 852950
20060228 26.56 26.65 26.43 26.54 1085755
20060301 26.50 26.51 26.29 26.34 1258542
20060302 26.30 26.33 25.90 25.97 1460100
20060303 25.89 26.06 25.61 25.84 1508363
20060306 25.80 25.80 25.20 25.32 1175010
20060307 25.15 25.30 25.06 25.21 1007328
20060308 25.22 25.80 25.10 25.66 1563896
20060309 25.67 25.74 25.45 25.52 798190
20060310 25.51 25.74 25.44 25.63 593229
20060313 25.57 25.72 25.40 25.50 731520
20060314 25.44 25.65 25.24 25.65 1104472
20060315 25.63 25.74 25.45 25.70 803759
20060316 25.75 26.03 25.73 26.01 743740
20060317 26.18 26.18 25.86 25.92 973297
20060320 25.99 26.12 25.55 25.74 900284
20060321 25.74 25.77 25.59 25.76 1041669
20060322 25.86 25.99 25.74 25.91 909720
20060323 25.88 25.92 25.70 25.83 852795
20060324 25.84 25.90 25.71 25.79 994799
20060327 26.05 26.05 25.76 25.80 1603960
20060328 25.85 25.92 25.55 25.71 1085755
20060329 25.83 25.99 25.70 25.84 942359
20060330 25.85 25.85 25.39 25.43 1704662
20060331 25.45 25.57 25.22 25.28 1835218
20060403 25.31 25.43 25.20 25.26 1649129
20060404 25.36 25.88 25.26 25.83 1848986
20060405 25.88 26.27 25.76 26.25 1035791
20060406 26.30 26.30 25.76 25.83 944216
20060407 25.86 26.13 25.46 25.63 739254
20060410 25.67 25.83 25.51 25.67 708935
20060411 25.81 25.81 25.22 25.31 1575343
20060412 25.40 25.47 25.32 25.44 791229
20060413 25.44 25.50 25.25 25.40 706151
20060417 25.45 25.50 25.26 25.50 820310
20060418 25.51 25.90 25.46 25.88 609007
20060419 25.88 26.00 25.79 25.90 552700
20060420 25.92 26.16 25.85 25.94 842895
20060421 26.10 26.18 25.91 26.03 524238
20060424 26.02 26.54 25.81 26.49 1943191
20060425 26.49 26.54 26.16 26.21 2305470
20060426 26.22 26.39 25.88 26.08 1175165
20060427 26.08 26.28 26.00 26.07 1630369
20060428 26.02 26.28 25.91 26.25 1502653
20060501 26.15 26.31 25.80 25.95 1134781
20060502 25.96 26.39 25.93 26.39 1405796
20060503 26.35 26.37 26.18 26.22 1155710
20060504 26.25 26.39 26.14 26.25 850933
20060505 26.26 26.50 26.25 26.45 938165
20060508 26.41 26.48 26.28 26.42 503991
20060509 26.31 26.41 25.86 25.94 1087116
20060510 25.94 26.21 25.94 26.18 571057
20060511 26.12 26.16 25.80 25.91 712217
20060512 25.86 25.97 25.71 25.75 706870
20060515 25.78 25.98 25.66 25.88 555016
20060516 25.89 25.91 25.71 25.78 485505
20060517 25.67 25.79 25.40 25.54 1251803
20060518 25.57 25.82 25.53 25.53 770117
20060519 25.59 25.99 25.46 25.70 909902
20060522 25.53 26.16 25.53 26.03 910208
20060523 26.00 26.11 25.41 25.46 837183
20060524 25.46 25.51 25.08 25.33 2066682
20060525 25.36 25.58 25.29 25.57 709467
20060526 25.66 25.67 25.44 25.59 763242
20060530 25.60 25.65 25.39 25.42 919068
20060531 25.52 25.96 25.52 25.78 1408393
20060601 25.83 26.18 25.74 26.17 604972
20060602 26.16 26.47 26.03 26.38 787686
20060605 26.28 26.39 26.10 26.18 1111865
20060606 26.18 26.20 25.74 26.02 481075
20060607 26.07 26.18 25.99 26.06 500171
20060608 26.16 26.47 25.99 26.31 635526
20060609 26.28 26.37 26.18 26.28 368025
20060612 26.33 26.51 26.23 26.39 485047
20060613 26.43 26.53 25.92 26.03 858419
20060614 25.94 25.99 25.64 25.81 382691
20060615 25.82 25.94 25.67 25.86 798838
20060616 25.82 26.09 25.82 26.04 792422
20060619 26.10 26.10 25.57 25.66 455257
20060620 25.63 25.82 25.57 25.72 410800
20060621 25.65 25.78 25.50 25.58 518504
20060622 25.63 25.63 25.30 25.61 513157
20060623 25.61 25.84 25.53 25.59 367566
20060626 25.55 25.86 25.55 25.76 385746
20060627 25.76 26.05 25.65 25.73 535309
20060628 25.72 25.93 25.69 25.87 558224
20060629 25.86 26.18 25.83 26.16 704884
20060630 26.16 26.21 26.06 26.12 766603
20060703 26.29 26.51 26.12 26.41 338234
20060705 26.41 26.52 26.32 26.48 753465
20060706 26.48 26.54 26.38 26.54 816865
20060707 26.54 26.88 26.53 26.84 786158
20060710 26.84 27.03 26.79 26.94 502310
20060711 26.94 27.25 26.90 27.22 641484
20060712 27.23 27.28 27.03 27.09 504602
20060713 27.03 27.25 26.87 27.05 1037924
20060714 27.05 27.07 26.56 26.65 1052743
20060717 26.67 26.95 26.63 26.84 543405
20060718 26.80 26.93 26.70 26.82 725355
20060719 26.83 27.11 26.82 27.05 687621
20060720 27.05 27.43 27.02 27.22 854446
20060721 27.82 28.05 27.41 27.64 2781802
20060724 27.88 28.13 27.79 28.13 1664589
20060725 28.15 28.77 28.08 28.74 2465566
20060726 28.74 28.74 28.47 28.60 1417559
20060727 28.72 28.93 28.46 28.47 1408393
20060728 28.47 28.73 28.24 28.67 1004097
20060731 28.66 28.68 28.35 28.48 976914
20060801 28.49 28.88 28.41 28.84 941728
20060802 28.84 28.95 28.71 28.77 645135
20060803 28.77 28.87 28.65 28.74 705088
20060804 28.87 28.94 28.69 28.90 722152
20060807 28.90 29.04 28.80 28.85 1163870
20060808 28.88 28.94 28.68 28.79 1299180
20060809 28.87 29.00 28.84 28.96 954111
20060810 29.03 29.10 28.85 29.05 886456
20060811 29.12 29.16 28.87 28.89 1140161
20060814 29.10 29.14 28.95 29.08 833299
20060815 29.14 29.25 29.02 29.22 969967
20060816 29.35 29.43 29.00 29.03 869996
20060817 29.09 29.30 28.94 29.19 1167193
20060818 29.47 29.71 29.33 29.71 1725947
20060821 29.80 30.36 29.73 30.23 1813687
20060822 30.24 30.30 30.10 30.22 1314734
20060823 30.14 30.24 29.86 29.86 506503
20060824 29.89 30.05 29.86 30.02 639396
20060825 30.03 30.07 29.92 30.00 437792
20060828 30.00 30.16 29.84 30.12 585484
20060829 30.26 30.28 30.00 30.21 584578
20060830 30.23 30.24 29.94 29.96 495781
20060831 30.08 30.45 30.06 30.42 596810
20060901 30.45 30.45 30.15 30.26 571289
20060905 30.41 30.41 29.84 29.95 632148
20060906 29.95 29.99 29.74 29.94 434922
20060907 29.97 30.00 29.64 29.73 671411
20060908 29.83 29.88 29.65 29.73 316225
20060911 29.75 29.94 29.52 29.91 407438
20060912 30.00 30.00 29.49 29.57 676244
20060913 29.47 29.67 29.33 29.55 616140
20060914 29.45 29.71 29.39 29.57 900048
20060915 29.73 29.90 29.55 29.62 1331648
20060918 29.45 29.50 29.10 29.40 928589
20060919 29.49 29.69 29.37 29.55 806419
20060920 29.71 29.76 29.53 29.63 758094
20060921 29.64 29.67 29.41 29.59 643172
20060922 29.65 29.74 29.54 29.62 727589
20060925 29.78 30.10 29.60 30.03 851572
20060926 29.94 30.03 29.79 29.83 479774
20060927 29.79 30.39 29.70 30.39 1272752
20060928 30.42 30.42 30.11 30.26 511940
20060929 30.39 30.39 29.79 29.83 717169
20061002 29.94 30.28 29.88 30.16 688627
20061003 30.18 30.40 30.00 30.39 1516339
20061004 30.39 30.61 30.30 30.61 610099
20061005 30.52 30.66 30.51 30.61 443681
20061006 30.60 30.60 30.33 30.39 613875
20061009 30.39 30.43 30.30 30.34 348240
20061010 30.36 30.47 30.25 30.45 366060
20061011 30.34 30.60 30.34 30.53 480378
20061012 30.49 30.65 30.39 30.64 341897
20061013 30.64 30.64 30.37 30.37 588504
20061016 30.46 30.72 30.32 30.71 948523
20061017 30.71 31.11 30.71 31.10 620217
20061018 31.11 31.42 31.08 31.37 603908
20061019 31.45 31.75 31.37 31.75 903370
20061020 31.78 31.80 31.50 31.72 458028
20061023 31.53 31.99 31.40 31.98 583068
20061024 31.98 32.01 31.75 32.00 354281
20061025 32.03 32.40 31.96 32.20 512544
20061026 31.85 32.14 31.59 31.92 708410
20061027 32.04 32.22 31.81 31.84 1192563
20061030 31.84 32.12 31.83 32.00 909637
20061031 32.01 32.12 31.91 32.01 1415688
20061101 32.01 32.24 32.01 32.16 935179
20061102 32.16 32.16 31.75 32.02 793879
20061103 32.02 32.04 31.59 31.84 925619
20061106 31.78 31.94 31.65 31.87 771325
20061107 31.96 32.01 31.79 31.89 519046
20061108 31.84 32.07 31.71 31.90 973267
20061109 31.92 32.00 31.79 31.79 720092
20061110 31.86 32.08 31.85 32.00 1055120
20061113 31.91 32.14 31.85 32.08 784768
20061114 32.16 32.18 31.84 31.96 508889
20061115 32.04 32.09 31.86 31.96 689771
20061116 32.05 32.23 32.05 32.14 628232
20061117 32.08 32.26 32.08 32.20 1056165
20061120 32.17 32.22 32.03 32.12 485289
20061121 32.11 32.18 32.00 32.10 415685
20061122 32.07 32.18 31.97 32.12 353549
20061124 31.97 32.14 31.97 32.10 153697
20061127 31.51 32.17 31.51 32.08 806426
20061128 32.08 32.31 31.98 32.30 958629
20061129 32.46 32.87 32.40 32.87 716358
20061130 32.91 33.04 32.68 33.03 653027
20061201 33.03 33.24 32.87 33.07 923528
20061204 33.14 33.41 33.14 33.41 551757
20061205 33.39 33.56 33.24 33.47 761168
20061206 33.47 33.52 33.22 33.29 1261095
20061207 33.30 33.32 32.89 32.93 516805
20061208 32.99 33.24 32.81 32.85 1044216
20061211 32.85 32.93 32.78 32.85 823304
20061212 32.91 33.19 32.87 33.17 647052
20061213 33.29 33.54 33.22 33.42 659898
20061214 33.43 33.64 33.39 33.64 911579
20061215 33.77 33.77 33.52 33.68 797613
20061218 33.79 33.79 33.43 33.45 723229
20061219 33.61 33.94 33.41 33.92 1050639
20061220 33.81 33.94 33.75 33.86 478418
20061221 33.82 33.92 33.62 33.66 639285
20061222 33.71 33.82 33.54 33.66 433011
20061226 33.72 33.98 33.59 33.98 239433
20061227 33.99 34.14 33.92 34.09 342794
20061228 34.14 34.14 33.82 33.83 260494
20061229 33.84 33.94 33.68 33.94 629278
20070103 33.94 34.59 33.75 34.49 1177599
20070104 34.49 34.58 34.29 34.55 766694
20070105 34.48 34.49 33.67 33.78 597612
20070108 33.66 33.98 33.55 33.90 787008
20070109 33.90 33.95 33.45 33.56 1140706
20070110 33.54 33.76 33.48 33.66 393728
20070111 33.66 34.04 33.61 33.66 470950
20070112 33.67 33.84 33.33 33.37 922782
20070116 33.41 33.63 33.34 33.41 696642
20070117 33.51 33.54 33.29 33.40 581929
20070118 33.49 33.49 33.19 33.35 790742
20070119 33.41 33.78 33.37 33.78 470353
20070122 33.78 34.03 33.63 33.96 922483
20070123 34.00 34.20 33.88 34.08 1074686
20070124 34.18 34.38 34.03 34.33 584169
20070125 34.36 34.36 33.81 33.84 721437
20070126 33.88 33.96 33.72 33.87 810757
20070129 33.87 34.14 33.82 33.98 736074
20070130 33.97 33.97 33.08 33.23 2046132
20070131 33.23 33.33 32.53 33.01 2196762
20070201 32.95 32.98 32.56 32.71 1734674
20070202 32.72 33.03 32.72 32.95 1287665
20070205 32.97 33.07 32.68 32.80 946052
20070206 32.80 32.93 32.80 32.90 849377
20070207 32.90 32.93 32.66 32.74 802961
20070208 32.80 32.84 32.59 32.67 1470963
20070209 32.67 32.74 32.42 32.61 862829
20070212 32.69 32.69 32.38 32.42 682488
20070213 32.51 32.57 32.40 32.53 1025875
20070214 32.49 32.63 32.48 32.53 723730
20070215 32.54 32.57 32.37 32.49 857951
20070216 32.41 32.59 32.34 32.57 1107176
20070220 32.59 32.76 32.51 32.76 1980204
20070221 32.76 32.78 32.44 32.53 824100
20070222 32.63 32.73 32.32 32.42 649080
20070223 32.42 32.49 32.19 32.49 1202077
20070226 32.70 33.18 32.62 32.91 1163496
20070227 32.87 32.88 32.00 32.20 1264753
20070228 32.16 32.24 31.94 32.08 1422034
20070301 32.08 32.57 31.71 32.28 1294613
20070302 32.29 32.37 31.93 32.02 927278
20070305 31.96 31.97 31.41 31.58 1141914
20070306 31.70 31.89 31.46 31.87 1301560
20070307 31.87 31.96 31.59 31.61 678201
20070308 31.68 31.89 31.47 31.50 959947
20070309 31.54 31.88 31.46 31.67 956103
20070312 31.69 32.22 31.69 32.17 726982
20070313 32.17 32.30 31.63 31.69 1072438
20070314 31.81 31.99 31.50 31.95 1130384
20070315 31.92 32.26 31.86 32.11 774136
20070316 32.18 32.23 31.75 31.80 1233415
20070319 31.88 32.13 31.80 31.95 944869
20070320 31.86 32.52 31.80 32.52 750042
20070321 32.52 32.88 32.24 32.76 1066082
20070322 32.76 32.80 32.35 32.42 1525656
20070323 32.51 32.75 32.34 32.69 1272440
20070326 32.63 32.84 32.52 32.64 1022327
20070327 32.66 32.88 32.51 32.82 840803
20070328 32.70 33.05 32.69 32.78 822326
20070329 32.93 33.03 32.63 32.89 786110
20070330 32.91 33.07 32.30 32.64 1157583
20070402 32.57 33.42 32.57 33.33 977833
20070403 33.34 33.58 33.24 33.35 820995
20070404 33.39 33.53 33.28 33.40 842873
20070405 33.30 33.53 33.26 33.49 702443
20070409 33.44 33.63 33.44 33.56 919296
20070410 33.52 33.72 33.52 33.70 397637
20070411 33.66 33.72 33.16 33.20 1150635
20070412 33.28 33.38 33.01 33.21 548414
20070413 33.21 33.36 33.05 33.23 448488
20070416 33.35 33.49 33.15 33.23 900819
20070417 33.22 33.40 33.18 33.30 749302
20070418 33.31 33.31 33.13 33.23 791284
20070419 33.53 33.53 32.91 32.97 1034005
20070420 33.53 33.61 33.17 33.39 1136297
20070423 33.51 33.82 33.49 33.62 813900
20070424 33.62 33.90 33.51 33.90 1145757
20070425 33.91 34.28 33.82 34.18 847603
20070426 34.18 34.21 33.83 33.86 1726101
20070427 33.86 33.86 33.44 33.57 774939
20070430 33.53 33.54 33.00 33.01 1327839
20070501 33.14 33.57 33.00 33.36 1303851
20070502 33.27 33.60 33.23 33.53 1092783
20070503 33.60 33.60 33.23 33.44 644319
20070504 33.60 33.60 33.34 33.49 523939
20070507 33.60 33.74 33.50 33.64 506679
20070508 33.57 33.64 33.34 33.64 494978
20070509 33.64 33.66 33.29 33.47 521891
20070510 33.46 33.47 33.05 33.06 722135
20070511 33.19 33.34 32.97 33.33 502584
20070514 33.36 33.60 33.36 33.42 721404
20070515 33.40 33.81 33.27 33.32 749049
20070516 33.35 33.61 33.25 33.28 822915
20070517 33.32 33.47 33.14 33.21 639346
20070518 33.25 33.39 33.08 33.14 1202486
20070521 33.21 33.36 33.12 33.28 831252
20070522 33.26 33.38 33.08 33.19 690687
20070523 33.05 33.05 31.80 31.85 1490345
20070524 31.91 31.98 31.17 31.18 1698195
20070525 31.45 31.80 30.80 31.07 1620672
20070529 31.10 31.58 31.10 31.24 874110
20070530 31.07 31.60 30.94 31.48 804339
20070531 31.54 31.80 31.37 31.74 1521793
20070601 31.85 31.90 31.55 31.65 1288493
20070604 31.52 31.55 31.15 31.33 1387371
20070605 31.20 31.31 30.87 31.04 1205119
20070606 30.91 30.98 30.64 30.71 1330472
20070607 30.56 30.69 29.48 29.49 1740174
20070608 29.51 29.84 29.31 29.51 1860847
20070611 29.60 30.07 29.47 29.82 1435786
20070612 29.79 29.79 29.32 29.36 1207166
20070613 29.60 29.88 29.45 29.83 1451437
20070614 29.86 30.07 29.79 29.92 1114431
20070615 30.15 30.40 30.08 30.09 1165041
20070618 30.10 30.20 29.67 29.69 1469575
20070619 29.71 29.84 29.53 29.71 1090297
20070620 29.71 29.71 28.83 28.89 3634517
20070621 28.75 28.86 28.43 28.58 2716088
20070622 28.58 28.61 28.09 28.19 2534859
20070625 28.24 28.26 27.74 27.86 2522573
20070626 28.27 28.58 27.78 27.83 2047780
20070627 27.68 27.91 27.37 27.71 2046317
20070628 27.80 28.09 27.59 27.67 1671427
20070629 27.45 27.61 26.92 27.24 2827253
20070702 27.34 27.72 27.34 27.72 1912773
20070703 27.89 28.24 27.76 27.98 1472646
20070705 28.00 28.01 27.25 27.62 1733300
20070706 27.68 27.68 27.13 27.31 1246513
20070709 27.31 27.35 27.11 27.31 1062798
20070710 27.08 27.20 26.78 26.87 2257239
20070711 26.88 27.04 26.81 27.04 1518868
20070712 27.11 27.48 27.02 27.48 1206435
20070713 27.42 27.88 27.38 27.80 1270940
20070716 27.81 28.02 27.24 27.29 1333105
20070717 27.25 27.50 27.14 27.32 1598585
20070718 27.33 27.50 27.16 27.37 1353290
20070719 27.37 27.89 27.33 27.76 1268892
20070720 27.75 27.86 27.16 27.20 1542417
20070723 27.39 27.70 27.29 27.44 1475279
20070724 27.26 27.49 26.57 26.62 2331251
20070725 26.94 27.10 26.42 26.90 2000242
20070726 27.07 27.21 26.25 26.60 2972938
20070727 26.83 26.94 26.12 26.16 3100193
20070730 26.36 26.47 25.81 26.18 2421606
20070731 26.48 26.48 25.95 25.98 2258011
20070801 25.86 26.76 25.77 26.73 3036745
20070802 27.33 27.33 26.42 26.67 2029786
20070803 26.57 26.73 25.72 25.72 2679260
20070806 25.86 26.74 25.50 26.72 1807044
20070807 26.62 27.71 26.48 27.48 2099321
20070808 27.62 28.55 27.55 28.24 2469934
20070809 27.80 28.95 27.78 28.16 2110286
20070810 28.16 28.66 27.57 28.16 2539181
20070813 28.18 28.23 27.12 27.35 2013773
20070814 27.45 27.45 26.89 26.92 1281059
20070815 26.81 27.39 26.62 26.67 1491972
20070816 26.41 27.71 26.41 27.61 2086915
20070817 28.24 28.43 27.34 28.31 1543619
20070820 28.32 28.38 27.42 27.75 1174304
20070821 27.42 27.86 27.38 27.47 1063799
20070822 27.59 27.80 27.29 27.61 795036
20070823 27.89 27.92 27.33 27.60 972624
20070824 27.80 27.80 27.37 27.72 539257
20070827 27.85 27.85 26.90 26.90 1101307
20070828 26.90 27.09 26.79 26.90 1748761
20070829 27.13 27.58 26.92 27.53 1235616
20070830 27.37 27.64 27.14 27.33 1006093
20070831 27.71 27.75 27.18 27.62 920833
20070904 27.69 28.21 27.66 28.10 1057739
20070905 27.77 27.88 27.48 27.73 1633206
20070906 27.70 27.98 27.53 27.95 891115
20070907 27.42 27.83 27.38 27.54 1323617
20070910 27.77 27.84 27.40 27.71 1344102
20070911 27.95 28.01 27.62 27.80 1012585
20070912 27.80 27.94 27.69 27.77 777291
20070913 27.87 27.90 27.57 27.66 1231288
20070914 27.62 27.80 27.58 27.69 1194213
20070917 27.63 27.72 27.42 27.54 663468
20070918 27.56 27.90 27.44 27.90 1674898
20070919 28.07 28.18 27.78 27.94 1982901
20070920 27.94 28.07 27.71 27.71 950552
20070921 27.97 27.97 27.68 27.75 1337899
20070924 27.73 27.80 27.55 27.60 1160455
20070925 27.64 27.67 27.42 27.51 769501
20070926 27.51 27.82 27.48 27.70 826052
20070927 27.84 27.84 27.53 27.60 911889
20070928 27.62 27.73 27.37 27.39 1294043
20071001 27.38 27.97 27.38 27.82 1973379
20071002 27.87 28.04 27.86 27.99 1569442
20071003 27.94 28.21 27.94 28.19 1041149
20071004 28.28 28.30 28.14 28.29 1164783
20071005 28.27 28.68 28.21 28.50 1325781
20071008 28.49 28.67 28.45 28.57 752045
20071009 28.56 28.90 28.48 28.90 840190
20071010 28.91 28.97 28.76 28.86 800518
20071011 29.07 29.29 28.98 29.08 1384063
20071012 29.19 29.54 29.13 29.22 1071589
20071015 29.19 29.31 28.95 29.06 1168390
20071016 29.10 29.15 28.93 29.03 696215
20071017 29.12 29.31 28.67 28.86 1137517
20071018 28.92 29.06 28.82 28.90 942040
20071019 28.90 29.04 28.16 28.16 1364588
20071022 28.12 28.28 27.85 28.16 1095537
20071023 28.21 28.38 27.73 27.93 911601
20071024 28.00 28.14 27.67 27.96 1396759
20071025 28.07 28.78 28.07 28.65 2385829
20071026 28.70 28.75 28.26 28.55 1017778
20071029 28.70 28.88 28.44 28.57 1017057
20071030 28.70 28.89 28.33 28.62 1107077
20071031 28.06 28.51 27.83 28.37 1600868
20071101 28.32 28.32 27.66 27.73 1441066
20071102 27.87 27.96 27.41 27.75 1352050
20071105 28.13 29.71 27.77 29.70 4862567
20071106 29.72 29.72 28.81 29.52 1917339
20071107 29.25 29.39 28.74 28.74 1574804
20071108 28.84 29.29 28.74 29.21 1045977
20071109 28.86 29.52 28.83 29.31 1551731
20071112 29.14 29.57 29.14 29.29 1503307
20071113 29.47 29.97 29.28 29.89 1008376
20071114 29.78 29.91 29.59 29.70 932606
20071115 29.64 30.18 29.41 29.92 1054665
20071116 30.12 30.26 29.77 30.12 1910645
20071119 29.99 30.02 29.73 29.88 3924834
20071120 29.72 30.35 29.62 30.29 2445027
20071121 30.18 30.64 30.13 30.25 1895690
20071123 30.49 30.49 30.11 30.32 792458
20071126 30.12 30.43 29.92 29.96 1750273
20071127 29.76 29.89 29.31 29.66 2248764
20071128 29.71 30.09 29.65 30.09 833904
20071129 30.05 30.13 29.78 29.92 599471
20071130 30.22 30.22 29.64 30.09 1154648
20071203 30.26 30.42 30.10 30.23 859541
20071204 30.11 30.79 30.01 30.64 687918
20071205 30.87 31.04 30.71 31.01 1005813
20071206 30.99 31.05 30.59 31.05 798725
20071207 31.05 31.12 30.80 30.98 574974
20071210 31.00 31.24 30.96 31.06 564434
20071211 31.05 31.22 30.35 30.39 594629
20071212 30.81 31.02 30.18 30.46 810974
20071213 30.25 30.72 30.25 30.68 707572
20071214 30.41 30.53 29.97 29.97 741470
20071217 29.73 29.90 29.59 29.64 721245
20071218 29.52 29.95 29.52 29.82 967927
20071219 30.01 30.01 29.52 29.64 681793
20071220 29.71 29.95 29.49 29.82 509458
20071221 30.05 30.33 29.90 30.21 1185412
20071224 30.32 30.49 29.84 30.24 265482
20071226 30.25 30.39 30.13 30.31 534382
20071227 30.19 30.32 29.84 29.84 614711
20071228 29.92 30.08 29.80 29.84 586368
20071231 29.79 30.04 29.63 29.78 777504
20080102 29.62 29.85 29.15 29.29 1194812
20080103 29.51 29.67 29.17 29.17 875065
20080104 29.17 29.20 28.78 28.78 1577795
20080107 28.90 29.52 28.88 29.52 1864784
20080108 29.78 29.83 29.12 29.18 1439927
20080109 29.14 29.82 29.14 29.73 1315162
20080110 29.57 30.13 29.39 29.84 1565262
20080111 29.66 29.92 29.49 29.67 751582
20080114 29.82 29.92 29.61 29.80 530252
20080115 29.65 29.92 29.45 29.45 886032
20080116 29.32 29.78 29.28 29.31 1214467
20080117 29.33 29.33 28.53 28.53 1198373
20080118 28.53 28.69 27.87 28.04 1159633
20080122 27.33 28.06 27.08 27.39 2176982
20080123 26.92 28.53 26.87 28.49 1501455
20080124 28.67 28.67 27.68 27.87 1456591
20080125 28.03 28.12 27.07 27.18 1093832
20080128 27.16 27.78 27.12 27.58 1402754
20080129 27.55 28.06 27.55 27.75 1163051
20080130 27.35 27.61 26.79 26.88 2933657
20080131 26.63 27.51 26.63 27.25 2240541
20080201 27.24 27.34 26.90 27.25 1840299
20080204 27.05 27.89 27.05 27.72 1326786
20080205 27.50 27.68 26.89 26.90 1137907
20080206 27.06 27.42 26.80 26.90 1321867
20080207 26.74 26.87 26.41 26.63 1209158
20080208 26.55 26.71 26.34 26.44 850374
20080211 26.44 26.53 26.21 26.38 1598017
20080212 26.59 27.00 26.48 26.82 2428014
20080213 26.89 26.90 26.04 26.16 2835002
20080214 26.22 26.46 26.00 26.05 1303738
20080215 26.00 26.14 25.79 26.07 1274648
20080219 26.08 26.36 26.08 26.33 1509199
20080220 26.40 26.40 25.98 26.25 1216466
20080221 26.29 26.36 25.81 25.89 1534215
20080222 25.92 26.23 25.79 26.20 926684
20080225 26.19 26.34 25.98 26.31 1155474
20080226 26.17 26.48 26.08 26.48 1270994
20080227 26.38 26.52 26.21 26.36 1544614
20080228 26.19 26.38 26.02 26.19 1381454
20080229 26.00 26.04 25.21 25.30 1622189
20080303 25.30 25.55 25.11 25.47 1338731
20080304 25.19 25.70 25.19 25.55 1280831
20080305 25.50 25.56 25.08 25.39 1277880
20080306 25.25 25.35 24.65 24.65 1192435
20080307 24.56 24.85 24.35 24.72 1545036
20080310 24.69 24.83 24.38 24.68 1438511
20080311 25.25 25.32 24.83 25.32 1096450
20080312 25.50 25.50 24.86 24.86 715883
20080313 24.61 24.95 24.45 24.87 968282
20080314 25.12 25.13 24.36 24.63 1331564
20080317 24.56 25.08 24.25 24.88 1288560
20080318 25.20 25.50 24.97 25.47 1181754
20080319 25.74 25.94 25.14 25.17 1319478
20080320 25.02 25.59 25.00 25.48 963083
20080324 25.45 25.67 25.16 25.46 770269
20080325 25.46 25.46 25.23 25.30 927527
20080326 25.26 25.37 25.12 25.20 1165171
20080327 25.33 25.43 25.10 25.15 958304
20080328 25.32 25.39 24.69 24.71 900545
20080331 24.87 25.00 24.50 24.96 1410263
20080401 24.99 25.65 24.99 25.63 1041922
20080402 25.76 26.20 25.66 25.92 1214077
20080403 25.94 26.09 25.80 25.95 945235
20080404 25.94 26.38 25.89 25.95 1098136
20080407 26.04 26.16 25.77 26.03 486952
20080408 25.97 26.40 25.97 26.24 798095
20080409 26.41 26.41 26.04 26.19 574364
20080410 26.30 26.30 25.82 25.94 1085348
20080411 25.75 25.87 25.56 25.67 1082537
20080414 25.59 25.84 25.57 25.74 541198
20080415 25.74 25.94 25.69 25.93 419074
20080416 25.95 26.16 25.79 26.16 1112049
20080417 26.14 26.23 25.93 26.08 862319
20080418 26.61 26.61 25.64 25.77 1386372
20080421 25.68 25.85 25.35 25.47 1313576
20080422 25.39 25.46 25.05 25.15 1185268
20080423 25.09 25.75 24.95 25.11 1065392
20080424 25.26 25.37 24.95 25.10 900685
20080425 25.26 25.35 24.98 25.18 646037
20080428 25.14 25.35 25.12 25.18 1311186
20080429 25.24 25.39 24.41 24.57 3010575
20080430 24.63 24.80 24.45 24.51 1480851
20080501 24.51 25.16 24.51 25.12 1784055
20080502 25.21 25.63 24.77 24.98 1212814
20080505 24.87 24.96 24.23 24.37 1563782
20080506 24.27 24.72 24.05 24.71 1835004
20080507 24.71 24.96 23.98 24.05 2004050
20080508 24.05 24.35 23.99 24.25 1621239
20080509 24.04 24.41 23.93 24.36 1053598
20080512 24.38 24.75 24.18 24.74 1225274
20080513 24.84 24.84 24.20 24.46 1159511
20080514 24.56 24.74 24.39 24.60 764239
20080515 24.51 24.62 24.27 24.43 690584
20080516 24.40 24.70 24.29 24.70 911826
20080519 24.70 24.92 24.70 24.89 621636
20080520 24.80 24.93 24.57 24.67 924840
20080521 24.75 24.93 24.52 24.56 962775
20080522 24.67 25.02 24.58 24.92 1018293
20080523 24.77 24.93 24.49 24.49 708582
20080527 24.50 24.77 24.50 24.74 574287
20080528 24.85 25.00 24.48 24.65 655418
20080529 24.80 24.80 24.43 24.53 1665127
20080530 24.56 24.62 24.30 24.40 1216552
20080602 24.36 24.36 23.96 24.02 1157434
20080603 23.89 24.14 23.69 23.80 1206168
20080604 23.70 24.01 23.70 23.86 1284254
20080605 23.84 23.97 23.68 23.88 1094440
20080606 23.73 23.81 23.32 23.38 1109808
20080609 23.55 23.82 23.40 23.70 1250057
20080610 23.42 23.78 23.35 23.69 1489989
20080611 23.58 23.73 23.43 23.58 1826697
20080612 23.42 23.84 23.42 23.61 1382553
20080613 23.81 23.81 23.48 23.64 1367738
20080616 23.48 23.60 23.34 23.50 1149404
20080617 23.57 23.66 23.42 23.45 1442501
20080618 23.33 23.68 23.32 23.47 1061904
20080619 23.34 23.60 23.34 23.56 1022031
20080620 23.40 23.55 23.18 23.20 1285915
20080623 23.43 23.53 23.24 23.29 786252
20080624 23.22 23.27 23.11 23.12 1349602
20080625 23.21 23.47 23.11 23.33 1249641
20080626 23.00 23.32 22.82 22.82 1441947
20080627 22.78 22.97 22.43 22.43 1432533
20080630 21.86 22.43 21.86 22.22 1777686
20080701 22.01 22.72 21.99 22.63 1589257
20080702 22.61 22.72 22.33 22.33 1086825
20080703 22.46 22.60 22.06 22.09 560303
20080707 22.07 22.38 21.91 22.14 1629407
20080708 22.13 22.67 21.96 22.59 1715799
20080709 22.43 23.21 22.43 23.21 1905475
20080710 23.12 23.60 23.10 23.41 2169912
20080711 23.37 23.45 22.87 23.13 1498296
20080714 23.17 23.42 22.68 22.74 1441532
20080715 22.59 22.80 22.44 22.54 1753181
20080716 22.52 22.79 22.33 22.51 777807
20080717 22.54 22.60 22.06 22.55 1262379
20080718 22.60 23.02 22.43 22.70 1002094
20080721 22.56 23.34 22.56 23.34 1395705
20080722 23.27 23.65 23.16 23.50 1265978
20080723 23.63 23.63 22.81 22.95 899088
20080724 22.39 23.11 22.34 23.05 1020231
20080725 23.22 23.29 22.62 22.64 1021616
20080728 22.60 23.03 22.59 23.00 1189831
20080729 23.12 23.19 22.89 23.19 961390
20080730 23.64 24.00 22.58 23.88 2708728
20080731 23.59 24.84 23.59 24.65 2519567
20080801 24.66 24.79 24.19 24.19 1317322
20080804 24.22 24.31 24.06 24.13 832365
20080805 24.13 24.86 24.09 24.72 1422729
20080806 24.60 24.94 24.44 24.50 1049717
20080807 24.61 24.85 24.34 24.46 1068102
20080808 24.53 25.47 24.53 25.45 1205105
20080811 25.51 25.86 25.17 25.75 831003
20080812 25.71 25.88 25.52 25.63 1052305
20080813 25.69 25.83 25.47 25.60 696044
20080814 25.44 25.56 25.30 25.38 1297711
20080815 26.01 26.01 25.36 25.67 1285863
20080818 25.77 25.87 25.60 25.79 904544
20080819 25.68 25.88 25.60 25.70 793416
20080820 25.70 25.81 25.46 25.70 714156
20080821 25.58 25.91 25.52 25.80 656141
20080822 25.85 26.01 25.72 25.94 448459
20080825 25.85 25.93 25.46 25.60 581648
20080826 25.66 25.95 25.52 25.73 871995
20080827 25.83 26.38 25.51 26.27 961605
20080828 26.38 26.50 25.97 26.47 983940
20080829 26.33 26.42 25.83 25.84 905633
20080902 25.83 26.23 25.30 25.38 1564771
20080903 25.39 25.48 25.11 25.25 1193529
20080904 25.15 25.34 24.88 25.09 1062519
20080905 25.05 25.28 24.75 25.24 1302069
20080908 25.58 26.07 25.40 26.06 1038005
20080909 26.21 26.22 25.83 25.91 1081040
20080910 26.03 26.17 25.85 25.91 775576
20080911 25.79 26.38 25.30 26.32 801587
20080912 26.30 26.52 26.11 26.37 1084445
20080915 26.07 27.29 25.74 26.69 1610256
20080916 26.54 26.78 25.59 26.58 1924709
20080917 26.26 26.46 25.42 25.44 1341835
20080918 25.73 26.16 25.39 26.00 1789885
20080919 27.26 27.82 25.22 25.71 1908094
20080922 25.70 25.81 25.08 25.25 1115767
20080923 25.35 26.08 25.30 25.66 1198023
20080924 25.55 25.88 25.28 25.77 898960
20080925 25.84 26.42 25.78 26.27 601531
20080926 26.25 26.48 25.87 26.14 1203607
20080929 25.88 26.06 25.05 25.38 1365667
20080930 25.70 25.70 24.68 25.27 1303158
20081001 25.26 26.08 24.89 25.94 956022
20081002 25.96 26.31 25.64 25.88 1204288
20081003 26.12 26.29 25.38 25.46 967053
20081006 25.23 25.67 24.06 24.57 1293217
20081007 24.60 25.02 23.85 23.85 1271427
20081008 23.78 24.56 23.06 23.89 1905234
20081009 24.17 24.17 22.34 22.40 2082411
20081010 22.04 22.10 19.29 21.25 2838921
20081013 21.90 23.17 21.33 23.17 1765236
20081014 23.61 23.96 21.84 22.89 1658058
20081015 22.76 22.79 21.31 21.77 1266661
20081016 21.72 22.48 20.58 22.48 1510296
20081017 22.17 23.62 21.64 22.51 1476522
20081020 22.29 24.61 22.21 24.61 958337
20081021 24.34 24.76 23.20 23.37 1309831
20081022 22.98 23.34 21.88 22.43 1121351
20081023 22.56 23.63 21.89 23.06 2610811
20081024 21.88 22.35 21.02 21.49 3103394
20081027 21.50 21.54 20.69 20.71 3220377
20081028 21.06 22.73 20.72 22.53 2435268
20081029 22.40 23.44 22.24 22.48 1692785
20081030 23.23 23.91 22.82 23.87 1531642
20081031 23.74 24.23 23.42 23.65 1694269
20081103 23.56 24.50 23.56 24.33 1084049
20081104 23.72 25.05 23.72 24.18 1733755
20081105 23.94 23.94 22.52 22.59 1932655
20081106 22.48 22.81 21.71 21.94 1595220
20081107 22.05 22.88 21.99 22.73 1133707
20081110 22.99 23.09 22.07 22.41 1068522
20081111 22.17 22.82 21.99 22.59 1273178
20081112 22.14 22.23 21.52 21.65 1226732
20081113 21.73 22.04 20.35 21.97 2858360
20081114 21.68 22.84 21.40 21.84 2014438
20081117 21.83 22.23 21.09 21.73 1682357
20081118 21.64 22.07 21.04 21.65 1653847
20081119 21.63 22.22 21.16 21.25 1588394
20081120 21.05 21.49 19.98 20.13 1683026
20081121 19.69 21.66 19.69 21.66 1739377
20081124 21.10 22.11 21.08 21.76 1375439
20081125 22.17 22.62 21.44 22.01 1208127
20081126 21.20 22.18 21.20 22.02 963316
20081128 21.96 22.76 21.96 22.71 636321
20081201 22.23 22.70 21.36 21.36 1210537
20081202 21.70 21.99 21.23 21.73 1573805
20081203 21.54 22.46 21.32 22.40 1290980
20081204 22.26 22.43 21.29 21.66 1069325
20081205 21.04 22.60 21.04 22.47 1023682
20081208 22.76 23.15 22.43 22.89 1500455
20081209 22.73 22.99 22.41 22.59 1094890
20081210 22.70 23.23 22.62 23.00 729347
20081211 22.73 22.97 22.08 22.31 1593079
20081212 21.88 22.31 21.72 22.20 1136518
20081215 22.11 22.35 21.76 22.08 1376376
20081216 22.41 23.58 22.22 23.42 3270617
20081217 23.25 23.30 22.71 22.83 1845386
20081218 22.94 23.32 22.65 22.81 1263006
20081219 23.41 23.46 22.28 22.46 2356022
20081222 22.51 23.24 22.41 22.94 1480110
20081223 23.08 23.08 22.59 22.79 1322301
20081224 22.79 23.03 22.79 22.94 403691
20081226 23.02 23.40 22.93 23.19 515455
20081229 23.16 23.21 22.77 23.13 522683
20081230 23.25 23.89 23.13 23.88 1053263
20081231 23.94 24.12 23.85 24.00 1123267
20090102 24.27 24.78 24.18 24.74 971213
20090105 24.67 25.16 24.67 25.13 1873628
20090106 25.15 25.50 24.36 24.47 1248014
20090107 24.24 24.73 24.22 24.42 1388958
20090108 24.35 24.69 24.16 24.69 883542
20090109 24.76 24.84 24.41 24.58 938152
20090112 24.36 24.84 24.36 24.63 763345
20090113 24.56 24.65 23.91 24.20 842048
20090114 23.91 24.09 23.42 23.97 1058483
20090115 23.92 24.16 23.59 24.16 844993
20090116 24.48 24.88 24.25 24.39 1090072
20090120 24.36 24.60 24.00 24.03 1714481
20090121 24.48 24.48 23.81 24.34 1650233
20090122 24.13 24.60 24.09 24.39 1136651
20090123 24.10 24.47 23.84 24.39 841379
20090126 24.37 25.55 24.27 25.37 1748077
20090127 25.47 25.84 25.07 25.57 1487605
20090128 25.73 26.01 25.30 25.81 2482644
20090129 25.78 26.40 25.69 25.83 1837117
20090130 25.95 26.22 25.33 25.39 2158352
20090202 25.07 26.12 24.94 25.98 2311258
20090203 26.03 26.17 25.71 25.99 1147588
20090204 26.12 26.24 25.80 25.91 1929915
20090205 25.79 26.25 25.75 26.03 1491364
20090206 26.10 26.65 25.79 26.23 2316662
20090209 26.22 26.36 25.72 26.01 1352694
20090210 25.76 26.04 25.19 25.44 1564522
20090211 25.44 25.52 25.03 25.34 1681179
20090212 24.96 25.17 24.56 25.17 1154311
20090213 25.14 25.54 25.02 25.27 994550
20090217 24.72 24.94 23.53 23.54 2452037
20090218 23.71 23.71 22.86 23.27 2866334
20090219 23.18 23.50 23.04 23.21 1582317
20090220 22.68 22.69 21.16 21.78 3645893
20090223 22.06 22.06 19.79 19.94 3319912
20090224 19.82 20.34 19.51 20.28 2380198
20090225 20.26 20.51 19.83 20.23 2722523
20090226 20.39 20.82 19.97 20.04 1858339
20090227 19.66 20.36 19.52 19.92 2672961
20090302 19.55 19.74 18.88 18.93 2720414
20090303 19.23 19.35 18.08 18.13 2527831
20090304 18.35 18.52 17.90 18.22 2133834
20090305 17.90 18.04 16.93 17.71 1809963
20090306 17.84 18.21 17.43 17.84 1886020
20090309 17.79 17.80 17.35 17.45 2036686
20090310 17.55 18.02 17.39 17.94 1844235
20090311 18.02 18.36 17.87 18.15 1926883
20090312 18.08 18.48 17.93 18.43 2054876
20090313 18.54 18.54 18.28 18.44 1546595
20090316 18.61 18.99 18.53 18.58 1888788
20090317 18.43 19.09 18.40 19.09 1261082
20090318 19.11 20.07 18.94 19.94 1791772
20090319 20.16 20.16 19.72 19.99 1165779
20090320 20.16 20.41 19.81 19.83 1486882
20090323 20.20 20.54 19.92 20.52 1059535
20090324 20.49 20.63 20.15 20.20 852716
20090325 20.19 20.67 19.91 20.21 1217582
20090326 20.28 20.43 19.79 20.11 1486750
20090327 19.91 20.23 19.84 20.09 1508104
20090330 19.75 20.01 19.56 19.73 1329758
20090331 20.08 20.48 19.79 20.15 2041299
20090401 20.07 20.73 20.00 20.60 2294254
20090402 20.94 21.27 20.48 21.09 1739573
20090403 21.14 21.38 20.72 20.96 1231687
20090406 20.86 21.23 20.76 20.91 1516277
20090407 20.61 21.19 20.45 20.89 1428619
20090408 21.02 21.16 20.76 21.11 695460
20090409 21.52 21.52 20.73 21.21 1082471
20090413 21.17 21.29 20.75 20.94 1045431
20090414 20.79 20.86 20.49 20.79 1317367
20090415 20.67 21.11 20.67 21.11 856934
20090416 21.27 21.36 20.95 21.12 861812
20090417 21.14 21.26 20.95 21.01 888834
20090420 20.81 20.97 20.45 20.47 1428356
20090421 20.48 20.66 20.09 20.44 2866993
20090422 20.43 21.04 20.33 20.37 3359589
20090423 20.37 20.81 20.33 20.75 2389688
20090424 20.76 20.95 20.54 20.75 1614480
20090427 20.57 20.98 20.57 20.70 1173292
20090428 20.62 20.79 20.38 20.51 1165515
20090429 20.76 21.24 20.59 21.23 1807135
20090430 21.21 21.55 21.08 21.18 2092663
20090501 21.26 21.44 21.14 21.44 999153
20090504 21.58 21.66 21.26 21.58 1329920
20090505 21.53 22.37 21.53 21.89 2932313
20090506 22.17 22.29 21.54 21.79 2290425
20090507 21.96 21.96 21.48 21.75 1696233
20090508 21.75 22.41 21.55 21.73 1660558
20090511 21.52 21.71 21.36 21.44 1479470
20090512 21.50 21.61 21.30 21.43 1216691
20090513 21.28 21.58 20.91 20.94 1153097
20090514 20.97 21.10 20.49 20.72 1137199
20090515 20.61 20.65 20.09 20.19 1566977
20090518 20.42 20.56 20.15 20.34 1269557
20090519 20.35 20.63 20.32 20.41 1373092
20090520 20.57 20.57 19.91 19.91 1754915
20090521 19.78 19.88 19.56 19.84 1320872
20090522 19.84 20.38 19.80 20.23 1061971
20090526 20.41 21.28 20.39 21.26 2333597
20090527 21.16 21.47 20.99 21.11 1812693
20090528 21.21 21.55 21.01 21.19 1186187
20090529 21.38 21.42 20.95 21.39 1354867
20090601 21.49 21.98 21.35 21.87 1814115
20090602 21.93 21.98 21.46 21.48 1527941
20090603 21.27 21.56 21.18 21.43 1260251
20090604 21.40 21.88 21.35 21.77 1387827
20090605 22.03 22.05 21.48 21.91 1393514
20090608 21.83 21.99 21.43 21.72 751756
20090609 21.65 22.00 21.47 21.82 1954617
20090610 21.91 22.13 21.83 21.99 1370765
20090611 22.06 22.84 22.02 22.52 1329662
20090612 22.39 23.18 22.11 23.03 1865947
20090615 22.85 22.92 22.17 22.44 997085
20090616 22.50 22.61 22.14 22.30 724612
20090617 22.23 22.55 22.20 22.38 1041420
20090618 22.46 22.82 22.30 22.77 654684
20090619 22.95 22.95 22.27 22.47 1285973
20090622 22.41 22.91 22.41 22.61 1259605
20090623 22.64 22.86 22.49 22.56 2249968
20090624 22.65 22.75 22.41 22.56 1021126
20090625 22.37 23.02 22.25 22.99 1050338
20090626 22.98 23.19 22.77 23.09 1195881
20090629 23.12 23.44 22.92 23.39 958695
20090630 23.43 23.43 22.87 23.33 1627856
20090701 23.35 23.83 23.28 23.74 851930
20090702 23.46 23.51 22.92 22.92 1135389
20090706 22.86 23.46 22.86 23.46 1223542
20090707 23.38 23.38 22.95 23.00 682604
20090708 23.06 23.29 22.60 22.82 1519022
20090709 22.81 22.88 22.44 22.68 794927
20090710 22.61 22.85 22.34 22.78 1640006
20090713 22.78 23.20 22.62 23.09 914748
20090714 23.03 23.35 22.71 23.35 1100102
20090715 23.58 24.02 23.32 23.78 2105847
20090716 23.63 24.01 23.33 23.89 1082911
20090717 23.77 23.91 23.35 23.57 1409413
20090720 23.57 23.69 23.34 23.62 894196
20090721 23.84 24.01 23.72 24.01 741157
20090722 24.04 24.18 23.69 23.80 1617387
20090723 23.86 24.84 23.81 24.68 1392222
20090724 24.63 25.10 24.63 25.06 521938
20090727 24.97 25.14 24.78 25.12 674977
20090728 24.97 25.09 24.49 25.00 1193684
20090729 24.78 25.21 24.57 24.97 693073
20090730 25.30 25.48 25.04 25.33 659292
20090731 25.21 25.32 25.02 25.13 762286
20090803 25.21 25.29 25.00 25.15 926060
20090804 24.89 25.32 24.02 25.11 1293788
20090805 24.99 25.13 24.74 24.96 776782
20090806 24.95 25.15 24.84 25.02 791277
20090807 25.10 25.47 24.94 25.38 903808
20090810 25.17 25.50 25.11 25.47 517515
20090811 25.47 25.60 25.20 25.50 514464
20090812 25.49 25.84 25.29 25.65 719817
20090813 25.76 25.76 25.37 25.72 780978
20090814 25.85 25.91 25.44 25.69 473011
20090817 25.40 25.49 25.07 25.42 718418
20090818 25.41 25.62 25.32 25.43 947167
20090819 25.29 25.75 25.29 25.66 695022
20090820 25.61 25.80 25.55 25.74 598894
20090821 25.89 26.28 25.79 26.28 1010617
20090824 26.39 26.39 26.04 26.24 714349
20090825 26.27 26.51 26.13 26.17 816072
20090826 26.20 26.31 26.02 26.24 434484
20090827 26.24 26.32 26.07 26.19 715748
20090828 26.23 26.38 25.92 26.13 567995
20090831 25.92 26.13 25.77 25.88 671498
20090901 25.84 26.17 25.64 25.71 627249
20090902 25.71 25.80 25.48 25.56 481276
20090903 25.56 25.73 25.12 25.35 987602
20090904 25.36 25.47 25.21 25.43 566469
20090908 25.52 25.61 25.27 25.54 711933
20090909 25.52 25.69 25.34 25.41 765719
20090910 25.35 25.42 25.12 25.42 863119
20090911 25.39 25.58 25.28 25.51 739271
20090914 25.43 25.82 25.43 25.78 555407
20090915 25.83 26.10 25.56 26.09 548795
20090916 26.11 26.42 25.91 26.26 1021807
20090917 26.17 26.25 25.90 26.04 1114247
20090918 26.24 26.24 25.69 25.98 1416491
20090921 25.93 26.02 25.79 25.88 464111
20090922 25.92 25.98 25.81 25.94 501112
20090923 26.11 26.28 25.79 25.83 572191
20090924 25.89 26.00 25.55 25.65 619238
20090925 25.61 25.69 25.50 25.57 385275
20090928 25.55 26.00 25.50 25.83 257868
20090929 25.82 25.99 25.63 25.98 537606
20090930 25.91 25.96 25.68 25.81 791023
20091001 25.70 25.78 25.24 25.24 751224
20091002 25.16 25.16 24.83 24.91 732532
20091005 25.84 25.85 25.10 25.58 1720516
20091006 25.63 25.82 25.54 25.75 906605
20091007 25.67 25.69 25.37 25.65 714985
20091008 25.69 25.81 25.60 25.80 573844
20091009 26.09 26.34 25.92 26.22 2238667
20091012 26.42 26.47 26.25 26.36 452031
20091013 26.28 26.33 25.97 26.15 543455
20091014 26.24 26.41 26.05 26.13 1093521
20091015 26.14 26.55 26.09 26.53 937377
20091016 26.27 26.85 26.14 26.73 948820
20091019 26.80 27.29 26.57 27.12 1048763
20091020 27.30 27.30 26.72 26.83 883082
20091021 26.84 27.15 26.42 26.43 1808506
20091022 26.43 26.77 26.30 26.76 1104329
20091023 26.83 26.85 26.18 26.33 737745
20091026 26.40 26.68 25.93 26.05 779325
20091027 26.19 26.55 26.13 26.28 1025494
20091028 26.20 26.62 26.00 26.03 1400089
20091029 26.30 26.30 25.43 25.58 2672798
20091030 25.64 25.84 25.02 25.03 2779039
20091102 25.12 25.44 24.84 25.03 2281245
20091103 24.92 25.55 24.88 25.49 1703863
20091104 25.56 25.95 25.51 25.63 1355983
20091105 25.80 26.15 25.80 26.04 2771906
20091106 26.12 26.45 26.00 26.24 1087314
20091109 26.41 26.87 26.27 26.86 1004974
20091110 26.79 27.08 26.72 26.95 1286782
20091111 27.02 27.14 26.79 26.85 1053027
20091112 26.71 26.99 26.36 26.45 698013
20091113 26.45 26.80 26.43 26.55 1185797
20091116 26.61 26.88 26.59 26.86 936649
20091117 26.88 26.97 26.64 26.75 1080432
20091118 26.88 27.99 26.84 27.49 4849303
20091119 27.47 27.53 27.11 27.27 1640169
20091120 27.22 27.34 27.16 27.19 1330330
20091123 27.43 27.85 27.27 27.61 1194306
20091124 27.71 27.98 27.59 27.95 1137994
20091125 28.03 28.35 27.94 28.25 1062036
20091127 27.97 28.21 27.70 27.89 451369
20091130 27.94 28.22 27.83 28.04 1415798
20091201 28.13 28.53 28.05 28.47 1356108
20091202 28.50 29.00 28.50 28.97 1066792
20091203 28.99 29.29 28.91 28.94 1189801
20091204 29.26 29.41 28.62 28.95 1766307
20091207 28.94 29.33 28.94 29.04 1430940
20091208 28.86 29.25 28.66 29.18 1605881
20091209 29.17 29.46 29.09 29.46 1076177
20091210 29.48 29.85 29.30 29.60 1234600
20091211 29.78 30.17 29.58 30.14 805756
20091214 30.19 30.33 30.02 30.15 1064789
20091215 29.99 30.09 29.83 29.92 836915
20091216 30.06 30.14 29.75 30.02 991209
20091217 29.96 30.09 29.70 29.73 1419302
20091218 29.82 30.01 29.29 29.67 1773690
20091221 29.70 29.98 29.65 29.81 620554
20091222 29.93 29.94 29.36 29.57 1248866
20091223 29.73 29.73 29.42 29.61 863945
20091224 29.66 29.81 29.58 29.66 333865
20091228 29.65 29.87 29.65 29.85 661598
20091229 29.89 30.00 29.87 29.93 674237
20091230 29.83 29.94 29.59 29.71 905490
20091231 29.71 29.76 29.23 29.23 1074675
20100104 29.30 29.64 29.24 29.47 1093070
20100105 29.38 29.58 28.86 29.07 1792210
20100106 29.04 29.38 28.92 29.38 1202690
20100107 29.24 29.34 29.07 29.32 858439
20100108 29.20 29.52 28.99 29.50 768340
20100111 29.57 29.99 29.57 29.98 899984
20100112 29.80 30.13 29.78 29.93 988581
20100113 30.07 30.16 29.74 30.09 922384
20100114 30.02 30.21 29.94 30.15 469639
20100115 30.03 30.07 29.49 29.67 1214453
20100119 29.63 30.00 29.62 30.00 1040012
20100120 29.92 29.92 29.31 29.82 2391866
20100121 29.78 30.13 29.30 29.42 874832
20100122 29.47 29.47 28.75 28.76 1107836
20100125 29.06 29.19 28.66 29.09 981949
20100126 28.97 29.52 28.83 29.51 1444079
20100127 29.51 29.54 28.94 29.22 3106022
20100128 29.37 29.42 28.88 29.25 1457020
20100129 29.28 29.46 29.03 29.04 1312958
20100201 29.16 29.27 28.84 29.25 820213
20100202 29.20 29.45 28.90 29.42 730545
20100203 29.28 29.50 29.20 29.43 1074171
20100204 29.18 29.34 28.71 28.73 950338
20100205 28.68 28.77 28.23 28.68 1092056
20100208 28.73 28.73 28.19 28.19 687376
20100209 28.37 28.75 28.21 28.51 1424211
20100210 28.51 28.60 28.19 28.40 1303708
20100211 28.38 28.66 28.07 28.66 884104
20100212 28.61 28.66 28.21 28.62 1419648
20100216 28.85 29.49 28.74 29.49 1204419
20100217 29.58 29.71 29.44 29.71 1057397
20100218 29.66 29.94 29.53 29.91 844758
20100219 29.81 30.61 29.81 30.30 1399420
20100222 30.46 30.69 30.11 30.18 1178147
20100223 30.18 30.36 30.10 30.16 898165
20100224 30.34 30.57 30.04 30.52 1607742
20100225 30.23 30.47 29.90 30.46 1448386
20100226 30.44 30.56 29.51 29.52 2824865
20100301 29.54 29.84 29.53 29.70 2344947
20100302 29.85 30.45 29.85 30.27 2335820
20100303 30.44 30.81 30.39 30.45 1496735
20100304 30.56 30.64 30.35 30.57 849198
20100305 30.77 30.91 30.61 30.80 836494
20100308 30.83 30.83 30.64 30.70 846115
20100309 30.67 30.81 30.40 30.53 2799086
20100310 30.45 30.57 30.11 30.33 1174817
20100311 30.14 30.40 30.06 30.40 1419648
20100312 30.54 30.54 30.19 30.27 892368
20100315 30.15 30.32 30.08 30.30 1253015
20100316 30.31 30.62 30.19 30.58 665791
20100317 30.61 30.93 30.55 30.74 829587
20100318 30.79 30.89 30.67 30.76 905688
20100319 30.62 31.00 30.44 30.62 1341820
20100322 30.55 30.62 30.30 30.61 1001647
20100323 30.58 30.79 30.53 30.67 889037
20100324 30.63 30.66 30.36 30.36 1115614
20100325 30.43 30.58 30.20 30.23 1049750
20100326 30.28 30.50 30.17 30.44 1939651
20100329 30.58 30.99 30.44 30.99 889654
20100330 31.01 31.11 30.74 30.88 996097
20100331 30.86 30.89 30.55 30.59 967852
20100401 30.72 30.90 30.70 30.90 938744
20100405 30.99 31.18 30.85 31.15 937510
20100406 30.99 31.70 30.99 31.68 938990
20100407 31.58 31.59 31.05 31.29 1223413
20100408 30.81 31.67 30.81 31.22 1829138
20100409 31.17 31.23 30.68 30.81 7334559
20100412 30.95 31.05 30.64 30.73 2617653
20100413 30.68 30.97 30.64 30.77 1879214
20100414 30.77 30.88 30.57 30.86 1341450
20100415 30.74 30.87 30.61 30.84 1089959
20100416 30.79 30.87 30.24 30.42 1692477
20100419 30.38 30.51 30.18 30.40 973649
20100420 30.56 30.88 30.48 30.85 1087985
20100421 30.86 31.09 30.81 31.05 1582704
20100422 30.98 31.11 30.81 31.08 1204049
20100423 31.09 31.16 30.91 31.16 1028782
20100426 31.17 31.19 30.92 30.94 696626
20100427 30.78 30.95 30.08 30.08 1329116
20100428 30.29 30.74 30.16 30.63 1418291
20100429 30.65 31.01 30.63 30.91 1070434
20100430 30.96 31.33 30.70 30.70 1662390
20100503 30.77 31.40 30.77 31.38 1511695
20100504 31.10 31.10 30.53 30.68 1370365
20100505 30.54 30.98 30.48 30.62 1442124
20100506 29.80 30.45 26.56 29.56 2657294
20100507 29.53 29.75 28.72 28.89 2971698
20100510 29.84 30.00 28.87 29.19 3533004
20100511 29.03 29.67 29.01 29.35 1857357
20100512 29.30 30.12 29.27 29.95 1410866
20100513 29.85 30.31 29.85 29.94 1284253
20100514 29.88 29.90 29.52 29.74 1255184
20100517 29.73 30.04 29.50 29.94 1136964
20100518 30.09 30.27 29.83 29.87 1740109
20100519 29.67 30.20 29.58 29.85 2205573
20100520 29.26 29.57 28.86 28.86 2273319
20100521 28.60 28.95 28.20 28.92 1918413
20100524 28.78 29.21 28.62 28.76 1164208
20100525 28.20 28.41 27.72 28.37 1744731
20100526 28.51 28.76 28.27 28.37 1408920
20100527 28.82 28.98 28.61 28.90 1437381
20100528 28.90 29.20 28.80 28.87 927523
20100601 28.69 29.02 28.54 28.55 1584670
20100602 28.75 29.23 28.62 29.21 2102069
20100603 29.35 29.63 29.26 29.56 1095976
20100604 29.06 29.37 28.49 28.56 1585400
20100607 28.66 29.02 28.55 28.59 2070933
20100608 28.64 29.32 28.45 29.29 2486287
20100609 29.43 29.46 28.59 28.69 2004403
20100610 29.11 29.31 29.00 29.31 1268320
20100611 29.09 29.32 28.92 29.32 972890
20100614 29.57 29.64 29.25 29.41 1024581
20100615 29.57 29.94 29.53 29.94 1510235
20100616 29.85 30.32 29.79 30.11 891035
20100617 30.23 30.69 30.15 30.66 1187195
20100618 30.65 31.00 30.63 30.94 1586008
20100621 31.15 31.16 30.59 30.80 981039
20100622 30.87 30.88 30.08 30.18 921077
20100623 30.18 30.18 29.57 29.71 1097557
20100624 29.82 30.56 29.82 30.18 1404663
20100625 30.20 30.36 29.82 30.09 1138058
20100628 30.08 30.47 29.90 30.37 850412
20100629 30.13 30.33 29.82 30.15 2112407
20100630 30.15 30.43 29.85 29.89 1241562
20100701 29.95 29.95 29.36 29.74 1387149
20100702 29.74 30.08 29.68 29.80 933726
20100706 30.07 30.40 29.92 30.21 2538830
20100707 30.34 31.10 30.26 31.10 1481288
20100708 31.18 31.42 31.03 31.37 1418164
20100709 31.21 31.46 31.04 31.37 895657
20100712 31.23 31.64 31.15 31.55 628930
20100713 31.72 31.86 31.48 31.71 875467
20100714 31.56 31.80 31.39 31.80 908428
20100715 31.74 31.82 31.48 31.74 1193642
20100716 31.64 31.77 31.05 31.11 1002566
20100719 31.25 31.49 30.93 31.43 984444
20100720 31.09 31.48 30.78 31.43 1279875
20100721 31.51 31.53 30.97 31.18 1027986
20100722 31.51 31.95 31.48 31.87 1509019
20100723 31.70 32.19 31.61 32.10 1502086
20100726 32.17 32.61 32.07 32.56 1662876
20100727 32.72 33.11 32.56 32.97 1477639
20100728 32.94 33.17 32.60 32.67 1809314
20100729 32.97 32.97 31.88 31.88 1982004
20100730 31.66 31.89 31.58 31.74 1861744
20100802 32.09 32.37 31.99 32.09 1386227
20100803 32.08 32.61 31.93 32.54 1989445
20100804 32.68 33.02 32.54 32.89 1416351
20100805 32.77 33.05 32.73 33.01 1317695
20100806 32.79 32.99 32.50 32.78 1072495
20100809 32.85 33.11 32.81 32.92 1246044
20100810 32.73 33.32 32.56 33.16 1681115
20100811 32.74 32.81 32.38 32.54 1983324
20100812 32.27 32.97 32.11 32.79 1983684
20100813 32.74 33.19 32.72 32.91 865221
20100816 32.76 33.02 32.64 32.84 1077776
20100817 33.04 33.60 32.99 33.54 1124344
20100818 33.54 33.54 32.92 33.11 1088218
20100819 32.99 33.11 32.50 32.69 914189
20100820 32.39 32.78 32.39 32.73 613180
20100823 32.87 33.33 32.77 33.12 2453561
20100824 32.85 33.44 32.78 33.31 1358142
20100825 33.19 33.32 32.77 33.27 1732123
20100826 33.41 33.41 32.88 33.01 862221
20100827 33.13 33.69 32.86 33.61 921871
20100830 33.59 33.65 33.07 33.10 573934
20100831 32.99 33.36 32.89 33.20 936393
20100901 33.63 34.14 33.36 34.08 1005644
20100902 34.16 34.16 33.71 33.96 1242803
20100903 34.04 34.19 33.87 34.19 497001
20100907 33.98 34.28 33.85 34.02 575134
20100908 33.99 34.08 33.49 33.49 1178833
20100909 33.78 33.99 33.68 33.84 842898
20100910 33.85 33.92 33.64 33.79 629263
20100913 34.06 34.34 33.83 34.30 1260446
20100914 34.32 34.49 34.10 34.35 821174
20100915 34.24 34.47 34.09 34.19 1000243
20100916 34.17 34.17 33.55 33.74 1080057
20100917 33.91 33.93 33.52 33.63 1387907
20100920 33.74 34.14 33.60 34.12 612100
20100921 34.09 34.24 33.81 34.01 1025448
20100922 34.02 34.46 33.99 34.09 694914
20100923 33.98 34.06 33.60 33.61 694433
20100924 33.99 34.35 33.91 34.35 920910
20100927 34.25 34.71 34.19 34.57 722038
20100928 34.69 34.79 34.32 34.74 699234
20100929 34.64 34.69 34.30 34.45 749522
20100930 34.69 34.78 34.32 34.39 1017286
20101001 34.25 34.75 34.16 34.70 849019
20101004 34.47 34.77 34.24 34.38 827535
20101005 34.67 34.72 34.49 34.71 1149068
20101006 34.70 34.81 34.32 34.52 650266
20101007 34.66 34.66 34.22 34.31 1057853
20101008 34.44 34.48 34.22 34.38 726839
20101011 34.38 34.48 34.31 34.34 854660
20101012 34.33 34.36 34.10 34.19 1056413
20101013 34.31 34.49 34.21 34.37 724438
20101014 34.38 34.72 34.35 34.45 833416
20101015 34.57 34.84 34.53 34.71 753723
20101018 34.70 34.89 34.62 34.89 1599261
20101019 34.57 35.10 34.56 34.82 1196356
20101020 34.90 35.44 34.88 35.30 1207997
20101021 35.35 35.56 34.99 35.16 2152192
20101022 35.22 35.34 34.86 35.14 2085581
20101025 35.24 35.30 35.00 35.01 1803775
20101026 34.92 35.09 34.83 34.91 556171
20101027 34.92 34.92 34.29 34.80 980200
20101028 35.13 35.13 34.63 34.68 987079
20101029 34.61 34.87 34.59 34.73 1603455
20101101 34.81 35.13 34.46 34.60 867857
20101102 34.78 35.47 34.78 35.46 885396
20101103 35.55 35.57 35.07 35.26 1224220
20101104 35.55 35.81 35.50 35.66 723984
20101105 35.73 35.75 35.42 35.56 578808
20101108 35.52 35.58 35.11 35.22 745553
20101109 35.35 35.47 34.95 35.06 1139721
20101110 35.00 35.02 34.57 34.91 1239982
20101111 34.76 34.96 34.63 34.87 873071
20101112 34.74 34.76 34.46 34.52 988146
20101115 34.59 35.07 34.59 34.82 670654
20101116 34.60 34.76 34.17 34.42 957925
20101117 34.55 34.56 34.27 34.34 750294
20101118 34.68 34.68 34.37 34.59 799594
20101119 34.62 34.71 34.29 34.50 666981
20101122 34.42 34.60 34.17 34.56 474518
20101123 34.36 34.36 34.09 34.28 604407
20101124 34.49 34.49 34.27 34.35 675987
20101126 34.27 34.50 34.06 34.20 299122
20101129 34.00 34.16 33.75 34.09 575371
20101130 33.79 34.25 33.73 34.11 932090
20101201 34.53 34.71 34.37 34.62 618154
20101202 34.74 34.76 34.43 34.70 504739
20101203 34.62 34.70 34.44 34.60 2001179
20101206 34.54 34.71 34.43 34.54 488740
20101207 34.70 34.72 34.17 34.21 715807
20101208 34.17 34.31 33.90 34.06 463378
20101209 34.12 34.24 33.88 34.19 590422
20101210 34.19 34.48 34.19 34.48 453542
20101213 34.55 34.70 34.30 34.61 786914
20101214 34.64 34.86 34.58 34.84 822586
20101215 34.85 34.87 34.49 34.50 865250
20101216 34.49 34.94 34.30 34.92 934934
20101217 34.86 35.03 34.64 35.03 1196725
20101220 35.15 35.24 34.75 34.90 870701
20101221 34.93 35.05 34.78 34.96 491584
20101222 35.03 35.32 35.01 35.11 704904
20101223 35.03 35.43 35.03 35.28 541003
20101227 35.18 35.42 34.99 35.26 366910
20101228 35.25 35.36 35.07 35.27 681320
20101229 35.35 35.38 35.08 35.19 261435
20101230 35.19 35.26 35.02 35.04 306944
20101231 35.01 35.22 34.96 34.98 414789
20110103 35.07 35.17 34.68 35.00 1212961
20110104 35.09 35.33 34.92 35.15 987790
20110105 35.05 35.19 34.92 34.92 611991
20110106 34.98 35.04 34.70 34.98 2318788
20110107 35.04 35.19 34.86 35.09 2827556
20110110 35.03 35.05 34.60 34.88 2336091
20110111 34.94 34.96 34.71 34.87 537566
20110112 35.03 35.04 34.77 35.03 984235
20110113 35.05 35.07 34.69 35.03 693053
20110114 35.06 35.10 34.89 35.03 482222
20110118 35.06 35.13 34.76 34.90 682031
20110119 34.92 35.10 34.82 34.95 940267
20110120 34.94 35.31 34.92 35.06 829696
20110121 35.25 35.25 34.99 35.14 568261
20110124 35.19 35.59 35.14 35.47 1410164
20110125 35.47 35.60 35.24 35.53 765463
20110126 35.65 35.66 35.20 35.34 578453
20110127 35.39 35.63 35.28 35.63 691038
20110128 35.77 35.77 34.95 34.98 810370
20110131 35.08 35.22 34.78 34.78 819382
20110201 34.94 35.27 34.90 35.18 698130
20110202 35.11 35.25 35.00 35.05 928695
20110203 35.07 35.13 34.78 35.06 878252
20110204 35.13 35.14 34.98 35.07 833075
20110207 35.21 35.36 35.08 35.36 523510
20110208 35.43 35.47 35.28 35.43 490622
20110209 35.35 35.61 35.21 35.60 664424
20110210 35.54 35.83 35.49 35.83 767768
20110211 35.73 36.01 35.67 35.83 840916
20110214 35.83 35.83 35.42 35.60 598999
20110215 35.42 35.78 35.42 35.64 519648
20110216 35.68 35.79 35.23 35.42 1078035
20110217 35.26 35.70 35.26 35.65 685607
20110218 35.68 35.78 35.35 35.78 951517
20110222 35.54 35.75 35.30 35.36 630834
20110223 35.80 35.97 35.46 35.59 1323931
20110224 35.64 35.83 35.46 35.48 1143342
20110225 35.60 35.71 35.41 35.65 414548
20110228 35.73 36.24 35.68 36.08 883635
20110301 36.26 36.95 36.18 36.42 1734968
20110302 36.40 36.84 36.40 36.79 1335401
20110303 37.00 37.20 36.80 37.12 1186763
20110304 37.12 37.16 36.45 37.02 1482869
20110307 37.17 37.38 37.00 37.11 1589490
20110308 37.18 37.46 37.12 37.44 1421073
20110309 37.41 37.65 37.11 37.65 758990
20110310 37.36 37.38 36.84 36.85 999737
20110311 37.01 37.26 36.75 37.22 972701
20110314 36.89 37.27 36.48 37.20 2578694
20110315 36.52 36.71 36.10 36.15 2175030
20110316 36.19 36.24 35.32 35.68 1625772
20110317 36.07 36.08 35.23 35.46 1246569
20110318 35.75 35.86 35.30 35.38 1411593
20110321 35.69 36.08 35.68 35.81 951634
20110322 35.87 35.96 35.42 35.46 1681014
20110323 35.36 35.70 35.30 35.66 835299
20110324 35.87 36.10 35.58 35.95 802645
20110325 35.98 36.19 35.84 36.01 476929
20110328 36.09 36.33 35.91 35.91 482898
20110329 35.95 36.14 35.76 36.06 528894
20110330 36.12 36.70 36.09 36.58 665243
20110331 36.57 36.71 36.37 36.56 578518
20110401 36.83 37.05 36.79 36.98 650379
20110404 37.05 37.07 36.76 36.92 649677
20110405 36.82 36.94 36.63 36.65 548790
20110406 36.71 37.12 36.64 36.94 491676
20110407 36.94 36.94 36.70 36.77 622641
20110408 36.99 37.00 36.50 36.76 538023
20110411 36.77 36.78 36.18 36.27 463353
20110412 36.10 36.43 35.92 35.95 672850
20110413 36.08 36.33 35.95 35.95 445797
20110414 35.91 36.39 35.83 36.34 706206
20110415 36.45 36.82 36.33 36.71 453638
20110418 36.31 36.48 36.03 36.21 479972
20110419 36.24 36.39 36.18 36.28 603330
20110420 36.58 36.71 36.42 36.48 927524
20110421 36.60 36.67 36.31 36.45 799719
20110425 36.48 36.71 36.41 36.50 651783
20110426 36.57 36.81 36.57 36.75 826053
20110427 36.90 37.00 36.84 36.89 893818
20110428 36.98 37.20 36.85 37.14 1416975
20110429 37.25 37.60 36.92 37.53 1082154
20110502 37.74 37.95 37.66 37.93 970124
20110503 37.75 38.25 37.75 38.15 1858739
20110504 38.14 38.26 37.91 38.15 1073715
20110505 38.05 38.26 37.80 37.92 803292
20110506 38.20 38.47 38.07 38.19 658889
20110509 38.14 38.38 37.88 38.35 511942
20110510 38.46 39.03 38.39 38.97 579115
20110511 38.94 39.05 38.76 38.99 1333501
20110512 38.96 39.48 38.84 39.40 1453278
20110513 39.42 39.46 38.74 39.10 989778
20110516 38.91 39.29 38.91 39.13 810460
20110517 39.06 39.41 38.99 39.35 984576
20110518 39.42 39.42 38.96 39.16 934630
20110519 39.29 39.33 39.00 39.32 811847
20110520 39.21 39.48 39.09 39.25 724674
20110523 38.94 39.16 38.78 38.82 757393
20110524 38.99 38.99 38.70 38.71 655536
20110525 38.59 38.90 38.27 38.79 823524
20110526 38.77 38.97 38.46 38.93 559344
20110527 39.04 39.23 38.85 38.91 519688
20110531 39.16 39.16 38.91 39.15 1291302
20110601 39.11 39.11 38.44 38.47 1101925
20110602 38.59 38.59 38.07 38.31 926306
20110603 37.89 38.14 37.55 37.77 1065390
20110606 37.68 37.74 37.40 37.56 766179
20110607 37.73 37.98 37.56 37.69 514601
20110608 37.69 37.82 37.51 37.69 603509
20110609 37.69 37.77 37.46 37.50 607440
20110610 37.44 37.49 37.23 37.31 528938
20110613 36.80 37.46 36.79 37.30 975558
20110614 37.65 37.88 37.35 37.67 817859
20110615 37.42 37.78 37.25 37.30 703285
20110616 37.36 37.80 37.33 37.67 738779
20110617 37.86 38.18 37.82 37.93 884453
20110620 37.94 38.20 37.70 38.20 559460
20110621 38.66 38.70 38.18 38.31 1682773
20110622 38.23 38.46 37.94 38.11 648021
20110623 37.75 37.91 37.50 37.82 467546
20110624 37.89 38.20 37.79 37.82 714615
20110627 37.89 38.23 37.83 38.19 511711
20110628 38.28 38.58 38.04 38.37 538881
20110629 38.53 38.53 38.36 38.44 585705
20110630 38.59 38.59 38.34 38.56 795083
20110701 38.56 39.05 38.46 39.01 617961
20110705 38.88 39.02 38.77 38.84 618655
20110706 38.84 39.02 38.68 38.79 764098
20110707 39.04 39.04 38.67 38.89 467662
20110708 38.63 38.81 38.53 38.73 643859
20110711 38.36 38.46 38.14 38.26 480379
20110712 38.26 38.70 38.21 38.56 670450
20110713 38.66 38.78 38.38 38.39 551714
20110714 38.38 38.54 37.91 37.96 2566533
20110715 38.01 38.08 37.69 37.97 2564221
20110718 37.80 37.87 37.33 37.48 1722314
20110719 37.63 38.00 37.30 38.00 822946
20110720 37.98 38.24 37.90 38.09 751034
20110721 38.30 38.73 38.26 38.61 563044
20110722 38.59 38.61 38.32 38.39 315166
20110725 38.20 38.37 38.06 38.12 725136
20110726 38.14 38.14 37.75 37.82 644206
20110727 37.75 37.78 37.40 37.40 1104237
20110728 37.55 37.55 37.19 37.23 955261
20110729 37.05 37.43 36.65 37.08 1312970
20110801 37.27 37.45 36.77 36.91 1149534
20110802 36.25 36.81 35.92 36.26 1769472
20110803 36.51 36.55 35.62 36.11 1167808
20110804 35.75 35.93 34.81 34.85 1661657
20110805 35.16 35.20 34.23 35.03 2180403
20110808 34.73 35.02 33.13 33.25 3215270
20110809 33.63 34.73 32.64 34.69 2572261
20110810 34.25 34.94 33.97 34.09 1906982
20110811 34.44 36.75 34.17 36.25 3162161
20110812 36.40 36.51 35.64 35.92 1809103
20110815 36.06 37.05 36.04 37.00 1134344
20110816 36.68 37.08 36.42 36.91 939157
20110817 37.12 37.59 36.98 37.11 857040
20110818 36.46 36.85 36.14 36.73 1645210
20110819 36.28 36.82 36.26 36.56 1000146
20110822 37.07 37.07 36.19 36.29 1711338
20110823 36.42 37.24 36.06 37.24 1384695
20110824 37.17 38.10 37.10 38.04 794452
20110825 38.13 38.13 37.24 37.63 775379
20110826 37.30 37.89 36.60 37.68 1025387
20110829 38.06 38.56 38.03 38.52 873258
20110830 38.46 38.68 38.17 38.47 1013280
20110831 38.60 38.95 38.50 38.74 1050285
20110901 38.94 38.94 38.27 38.32 965540
20110902 37.78 38.21 37.69 37.81 1029727
20110906 36.95 37.62 36.70 37.57 919285
20110907 37.89 38.01 37.62 37.96 701941
20110908 37.85 38.24 37.70 37.79 637983
20110909 37.45 37.47 36.46 36.69 1706656
20110912 36.27 37.02 36.27 36.98 840137
20110913 36.98 37.48 36.66 37.43 824604
20110914 37.54 38.20 37.32 37.86 757219
20110915 38.12 38.35 37.90 38.21 716332
20110916 38.39 38.80 38.32 38.71 1036694
20110919 38.16 38.50 37.89 38.38 725583
20110920 38.53 39.47 38.48 38.99 1036008
20110921 38.89 39.12 38.06 38.06 740316
20110922 37.24 37.56 36.94 37.37 1179572
20110923 37.33 37.89 37.24 37.69 1003915
20110926 38.08 38.11 37.54 37.65 1602267
20110927 38.24 38.53 37.54 37.68 2745976
20110928 37.81 37.96 37.16 37.19 801305
20110929 37.61 37.93 37.40 37.83 721014
20110930 37.63 38.10 37.49 37.60 943726
20111003 37.56 37.90 36.70 36.70 900212
20111004 36.42 37.09 35.78 37.05 1484744
20111005 37.12 37.19 36.63 37.12 847103
20111006 37.03 37.77 37.03 37.76 652374
20111007 37.85 38.24 37.58 37.70 1108076
20111010 38.23 38.80 38.11 38.80 734263
20111011 38.67 38.69 38.22 38.51 863321
20111012 38.66 38.95 38.48 38.75 1158214
20111013 38.54 38.84 38.46 38.81 614455
20111014 38.97 39.23 38.88 39.10 642666
20111017 38.99 39.18 38.87 38.95 461298
20111018 39.05 39.65 38.63 39.46 793424
20111019 39.51 40.25 39.39 39.67 800734
20111020 39.65 40.02 39.55 39.84 3230574
20111021 40.67 40.67 40.19 40.42 3455798
20111024 40.37 40.61 40.24 40.40 3487206
20111025 40.25 40.40 39.73 39.78 1151476
20111026 40.22 40.30 39.85 39.92 1050628
20111027 40.85 41.47 40.53 41.17 1172034
20111028 40.75 41.17 40.33 41.14 1417119
20111031 40.84 40.86 40.29 40.36 1315138
20111101 39.00 40.25 38.93 39.32 1655639
20111102 39.97 41.06 39.95 40.52 1623227
20111103 40.74 41.39 40.62 41.26 1566759
20111104 40.97 41.04 40.29 40.95 1023763
20111107 40.87 41.06 40.41 41.01 555193
20111108 41.15 41.36 40.81 41.34 807152
20111109 40.82 40.94 40.24 40.34 808621
20111110 40.75 41.00 40.39 40.69 1015519
20111111 41.22 41.55 41.13 41.51 667338
20111114 41.32 41.40 40.93 41.01 603190
20111115 40.92 41.23 40.79 41.12 737132
20111116 40.91 41.19 40.66 40.70 863282
20111117 40.76 41.00 40.31 40.52 1067357
20111118 40.77 41.17 40.74 41.02 938497
20111121 40.56 40.93 40.28 40.74 1589233
20111122 40.77 40.91 40.14 40.17 1593299
20111123 39.93 39.93 39.13 39.55 1139636
20111125 39.62 39.83 39.42 39.46 475121
20111128 40.14 40.53 39.95 40.10 890838
20111129 40.25 40.94 40.22 40.82 730695
20111130 42.02 42.02 41.41 41.98 1232017
20111201 41.99 42.26 41.71 41.71 1267705
20111202 42.06 42.06 41.15 41.17 690941
20111205 41.79 41.80 40.97 41.25 886095
20111206 41.35 41.47 41.12 41.31 894000
20111207 41.16 41.27 40.66 41.06 865992
20111208 40.90 40.91 40.22 40.28 1289388
20111209 40.55 41.07 40.37 40.96 970119
20111212 40.79 41.05 40.51 40.93 1724417
20111213 41.24 41.31 40.65 40.76 1386626
20111214 40.43 40.71 39.94 40.11 1380528
20111215 40.47 41.13 40.47 41.01 1596009
20111216 41.11 41.54 40.66 41.29 3723269
20111219 40.70 41.47 40.48 40.96 1544623
20111220 41.42 41.94 41.26 41.87 975427
20111221 41.99 42.45 41.93 42.32 1057644
20111222 42.51 42.55 42.28 42.40 790212
20111223 42.58 43.08 42.42 42.85 562872
20111227 42.91 43.27 42.79 43.13 694330
20111228 43.12 43.19 42.77 42.82 570778
20111229 42.94 43.17 42.90 43.02 545819
20111230 43.10 43.17 42.63 42.66 611322
20120103 43.26 43.26 42.17 42.35 970119
20120104 42.40 42.55 42.02 42.07 888466
20120105 42.01 42.29 41.79 42.09 943692
20120106 42.09 42.25 41.91 41.96 716465
20120109 42.04 42.14 41.62 41.75 899534
20120110 42.61 42.61 42.18 42.33 1239019
20120111 42.25 42.37 42.02 42.10 711835
20120112 42.26 42.32 41.97 42.20 2230483
20120113 42.02 42.20 41.91 42.17 2270349
20120117 42.42 42.71 42.13 42.19 2212074
20120118 42.24 42.36 41.94 42.30 644977
20120119 42.36 42.36 41.85 42.05 721208
20120120 42.13 42.31 41.98 42.28 779370
20120123 42.27 42.51 42.06 42.07 708672
20120124 41.94 42.07 41.78 42.03 1282048
20120125 41.94 42.80 41.70 42.71 689022
20120126 42.79 43.26 42.59 42.97 892306
20120127 42.87 42.94 42.57 42.68 845776
20120130 42.73 42.91 42.20 42.32 844048
20120131 42.60 42.76 42.15 42.31 800148
20120201 42.59 42.77 42.40 42.67 762503
20120202 42.76 42.89 42.48 42.58 660181
20120203 42.93 43.02 42.34 42.52 1005910
20120206 42.43 42.56 42.23 42.35 423700
20120207 42.32 43.31 42.26 43.14 1058523
20120208 43.13 43.16 42.89 43.04 600083
20120209 43.01 43.12 42.76 42.93 423476
20120210 42.77 42.90 42.40 42.51 791323
20120213 42.71 42.82 42.50 42.57 492064
20120214 42.38 42.51 42.10 42.36 760716
20120215 42.33 42.76 42.21 42.46 870523
20120216 42.52 43.12 42.42 42.89 512282
20120217 43.10 43.16 42.81 42.84 699166
20120221 43.01 43.01 42.34 42.43 874656
20120222 42.47 42.73 42.28 42.43 610807
20120223 42.38 42.66 42.28 42.50 673697
20120224 42.68 42.96 42.34 42.53 758482
20120227 42.27 42.69 42.14 42.52 572827
20120228 42.47 42.62 42.12 42.22 494856
20120229 42.26 42.44 41.90 42.10 1057853
20120301 42.17 42.20 41.80 41.97 892417
20120302 41.94 41.95 41.47 41.71 947711
20120305 41.71 41.71 41.31 41.55 1039087
20120306 41.32 41.57 41.31 41.53 939222
20120307 41.61 41.93 41.35 41.87 650574
20120308 42.09 42.24 41.87 42.18 435876
20120309 42.18 42.56 42.00 42.48 577072
20120312 42.50 43.10 42.50 42.99 621642
20120313 43.17 43.17 42.76 43.04 460898
20120314 42.98 43.09 42.18 42.24 659399
20120315 42.18 42.34 41.94 41.99 1272998
20120316 41.99 42.13 41.82 42.09 863932
20120319 41.98 42.36 41.88 41.93 543783
20120320 41.81 42.14 41.73 42.06 408843
20120321 42.06 42.31 41.90 42.11 554172
20120322 41.99 42.25 41.82 42.15 764291
20120323 42.12 42.33 42.05 42.29 340256
20120326 42.44 42.76 42.34 42.71 659287
20120327 42.75 42.96 42.54 42.88 648563
20120328 42.82 42.96 42.40 42.54 927604
20120329 42.33 42.69 42.10 42.64 685203
20120330 42.66 42.95 42.54 42.88 793557
20120402 42.82 43.24 42.69 43.08 625664
20120403 43.09 43.17 42.73 43.13 1152580
20120404 42.80 42.93 42.67 42.71 1091030
20120405 42.66 42.68 42.07 42.20 1042996
20120409 41.70 42.03 41.70 41.92 676937
20120410 41.95 42.05 41.20 41.23 812771
20120411 41.56 41.62 41.13 41.29 757030
20120412 41.27 41.55 41.14 41.48 614605
20120413 41.45 41.88 41.35 41.39 545682
20120416 41.48 41.92 41.43 41.79 494186
20120417 41.96 42.31 41.68 42.25 969941
20120418 42.05 42.30 41.95 42.25 860134
20120419 42.13 42.44 41.97 42.13 758482
20120420 42.21 42.77 42.14 42.76 799701
20120423 42.54 42.55 42.33 42.48 692129
20120424 42.56 43.08 42.47 43.07 625999
20120425 43.33 43.44 42.99 43.35 1237923
20120426 43.29 43.47 43.08 43.34 683192
20120427 43.48 43.74 43.31 43.63 636337
20120430 43.60 43.80 43.28 43.76 856773
20120501 43.69 43.88 43.42 43.65 715340
20120502 43.52 43.59 43.14 43.25 892352
20120503 43.44 43.86 42.97 43.10 1011465
20120504 43.11 43.46 43.11 43.28 574239
20120507 43.15 43.24 42.91 43.21 683297
20120508 43.12 43.38 42.99 43.30 609708
20120509 42.99 43.64 42.99 43.50 951466
20120510 43.72 44.59 43.62 44.32 1974864
20120511 44.12 44.41 43.90 43.98 952682
20120514 43.73 44.07 43.60 43.85 520649
20120515 43.79 43.81 43.30 43.41 1067154
20120516 43.69 43.88 43.41 43.76 896661
20120517 43.79 43.91 43.44 43.54 1077209
20120518 43.58 43.79 43.12 43.26 972460
20120521 43.24 43.66 43.06 43.62 698434
20120522 43.74 44.22 43.69 44.07 895004
20120523 43.90 44.22 43.71 44.02 1558964
20120524 44.03 44.55 43.99 44.24 903622
20120525 44.17 44.61 44.17 44.45 702744
20120529 44.62 44.70 44.34 44.66 487722
20120530 44.36 44.81 44.20 44.21 589929
20120531 44.26 44.88 44.22 44.69 1179858
20120601 44.74 44.87 43.78 44.74 1150356
20120604 44.81 45.15 44.67 45.11 1003620
20120605 45.02 45.71 44.93 45.56 938649
20120606 45.77 46.07 45.41 46.07 1255768
20120607 46.41 46.43 45.86 46.02 798211
20120608 45.84 46.25 45.84 46.22 665507
20120611 46.42 46.57 45.90 45.94 857104
20120612 46.35 46.40 45.87 46.40 773350
20120613 46.31 46.59 46.11 46.34 823956
20120614 46.36 46.74 46.31 46.68 496672
20120615 46.80 47.12 46.65 47.07 934782
20120618 46.89 47.17 46.89 47.11 518771
20120619 47.20 47.33 46.85 46.88 1215106
20120620 46.84 46.93 46.26 46.33 1266375
20120621 46.55 46.82 45.88 45.98 913014
20120622 46.02 46.13 45.76 45.76 1518413
20120625 45.50 45.94 45.50 45.83 652469
20120626 45.82 46.06 45.76 45.86 735229
20120627 46.16 46.55 46.09 46.37 675783
20120628 46.07 46.57 46.07 46.54 650148
20120629 47.25 47.25 46.59 46.83 739207
20120702 47.12 47.29 46.82 47.29 956770
20120703 47.14 47.33 47.04 47.18 529047
20120705 47.09 47.34 47.07 47.07 634900
20120706 46.74 47.20 46.74 47.13 424188
20120709 47.13 47.22 46.84 47.11 511589
20120710 47.07 47.50 47.07 47.23 574018
20120711 46.99 47.22 46.61 47.18 1100965
20120712 46.94 47.41 46.94 47.25 503854
20120713 47.39 48.05 47.36 48.01 438773
20120716 47.87 48.18 47.81 47.85 729373
20120717 47.91 48.31 47.79 48.22 398221
20120718 48.12 48.34 48.04 48.25 434022
20120719 48.29 48.57 47.98 48.24 2027902
20120720 48.07 48.75 48.06 48.65 2517281
20120723 48.36 48.59 48.07 48.17 2023703
20120724 48.16 48.29 47.56 47.84 454463
20120725 48.06 48.12 47.48 47.67 401647
20120726 48.12 48.51 47.92 48.39 647939
20120727 48.68 49.47 48.63 49.16 794564
20120730 49.14 49.45 48.93 49.32 524590
20120731 49.38 49.53 48.92 48.93 909114
20120801 49.06 49.85 48.75 48.80 703502
20120802 48.43 48.84 48.02 48.64 513647
20120803 49.31 49.55 49.10 49.43 507191
20120806 49.68 49.86 49.28 49.36 412428
20120807 49.48 49.55 48.73 48.78 641676
20120808 48.85 48.88 48.39 48.77 556543
20120809 48.85 48.88 48.46 48.75 552494
20120810 48.69 48.86 48.51 48.82 670237
20120813 48.83 48.88 48.60 48.60 575692
20120814 48.86 48.97 48.60 48.67 495373
20120815 48.60 48.75 48.49 48.67 468235
20120816 48.62 48.94 48.45 48.75 770143
20120817 48.75 48.83 48.22 48.25 706566
20120820 48.32 48.39 48.09 48.13 679100
20120821 48.12 48.33 47.89 48.05 719916
20120822 47.94 48.11 47.76 47.80 693982
20120823 47.76 47.84 47.04 47.05 536517
20120824 46.96 47.37 46.96 47.26 500297
20120827 47.26 47.42 47.19 47.24 389448
20120828 47.18 47.29 47.01 47.16 558840
20120829 47.18 47.32 47.00 47.24 456965
20120830 47.11 47.20 47.01 47.08 485525
20120831 47.32 47.32 46.78 46.94 400719
20120904 47.06 47.77 46.96 47.70 679319
20120905 47.71 47.81 47.40 47.41 515945
20120906 47.70 48.25 47.66 48.03 485962
20120907 47.87 48.06 47.79 47.90 364171
20120910 48.04 48.04 47.83 47.90 341082
20120911 47.97 48.09 47.81 47.87 306284
20120912 47.90 47.97 47.64 47.77 361435
20120913 47.73 49.04 47.70 49.04 1293420
20120914 48.83 49.11 48.64 48.94 1236299
20120917 48.95 49.03 48.05 48.20 2046601
20120918 48.07 48.21 47.29 47.57 1248883
20120919 47.63 48.04 47.58 47.86 486510
20120920 47.83 48.12 47.70 47.90 642880
20120921 48.04 48.24 47.86 48.03 877818
20120924 48.13 49.02 48.01 48.80 762702
20120925 48.84 48.93 48.61 48.61 566938
20120926 48.67 49.34 48.57 48.87 650102
20120927 48.87 48.94 48.10 48.11 579741
20120928 48.07 48.36 47.94 48.25 668595
20121001 48.30 48.56 47.97 47.97 637737
20121002 48.22 48.45 48.04 48.11 670127
20121003 48.25 48.72 48.24 48.53 842145
20121004 48.71 49.13 48.62 48.71 738300
20121005 48.85 48.99 48.65 48.66 383758
20121008 48.64 48.84 48.53 48.68 277396
20121009 48.64 48.85 48.56 48.59 596483
20121010 48.55 48.72 48.29 48.32 778131
20121011 48.62 48.65 48.26 48.29 453244
20121012 48.41 48.56 48.07 48.17 401704
20121015 48.17 48.49 47.84 48.47 322042
20121016 48.62 48.90 48.43 48.55 421292
20121017 48.70 49.27 48.43 49.25 446678
20121018 49.22 49.53 49.16 49.50 342942
20121019 49.38 49.38 49.00 49.01 659841
20121022 48.23 49.40 48.23 49.08 493732
20121023 48.37 48.61 48.02 48.31 683039
20121024 48.31 48.47 48.06 48.23 413741
20121025 48.46 48.53 47.94 48.51 448758
20121026 48.53 48.57 48.22 48.31 383321
20121031 48.76 49.25 48.71 48.91 586218
20121101 49.23 49.27 48.75 48.87 577662
20121102 49.01 49.01 48.06 48.17 1251169
20121105 47.96 48.35 47.76 47.83 610693
20121106 47.83 48.03 47.54 47.64 718017
20121107 47.44 47.50 46.17 46.46 655312
20121108 46.45 47.01 46.27 46.27 585352
20121109 45.94 46.25 45.30 45.58 1427586
20121112 45.61 45.75 45.25 45.50 755163
20121113 45.33 45.98 45.25 45.78 808121
20121114 45.79 45.93 45.33 45.55 806605
20121115 45.64 46.04 45.00 45.39 876998
20121116 45.37 46.01 45.13 45.99 1163339
20121119 46.30 46.30 45.49 45.78 808446
20121120 45.66 46.08 45.49 45.85 1211856
20121121 46.02 46.34 45.33 45.69 540841
20121123 45.81 45.87 45.20 45.50 305401
20121126 45.44 46.18 45.40 45.97 461134
20121127 45.95 46.32 45.86 46.08 474021
20121128 46.08 46.68 45.75 46.60 1042370
20121129 46.68 46.94 46.51 46.94 488533
20121130 47.02 47.55 47.02 47.52 738052
20121203 47.63 47.68 47.02 47.52 575063
20121204 47.53 47.70 47.41 47.44 559468
20121205 47.10 48.11 47.05 47.75 791551
20121206 47.66 48.01 47.47 47.50 595965
20121207 47.47 47.67 47.28 47.41 736752
20121210 47.46 47.66 47.25 47.58 555786
20121211 47.58 47.70 47.36 47.54 568565
20121212 47.47 47.78 47.26 47.31 744333
20121213 47.29 47.40 46.74 46.86 442615
20121214 46.82 47.49 46.78 46.86 624989
20121217 46.96 47.75 46.92 47.73 643183
20121218 47.79 48.15 47.56 48.12 1189980
20121219 48.21 48.21 47.76 47.89 606903
20121220 47.91 48.30 47.74 48.23 648273
20121221 48.14 48.44 47.90 48.14 1372246
20121224 48.18 48.19 47.60 47.95 262406
20121226 48.05 48.05 47.37 47.40 313523
20121227 47.41 47.53 46.64 47.12 417489
20121228 46.89 47.23 46.63 46.65 834546
20121231 46.64 47.17 46.28 47.07 840719
20130102 47.76 48.38 47.73 48.38 664626
20130103 48.33 48.57 48.11 48.35 696574
20130104 48.42 48.52 48.27 48.38 444889
20130107 48.20 48.24 47.78 47.91 687802
20130108 47.75 47.97 47.55 47.96 540083
20130109 47.96 48.01 47.59 47.95 440449
20130110 48.15 48.27 47.99 48.18 485934
20130111 48.37 48.37 47.68 47.93 624447
20130114 47.90 48.23 47.87 47.99 375361
20130115 47.91 48.15 47.73 48.14 515608
20130116 47.97 48.14 47.82 47.92 374278
20130117 47.98 48.23 47.89 48.14 402003
20130118 48.35 48.44 48.02 48.42 555570
20130122 48.38 48.87 48.32 48.80 434817
20130123 48.66 48.74 48.48 48.57 438283
20130124 48.65 49.08 48.65 49.03 706862
20130125 49.06 49.28 48.93 49.23 2024634
20130128 49.41 49.41 48.99 49.17 1871067
20130129 49.17 49.51 49.11 49.39 2555620
20130130 49.70 49.90 49.10 49.78 1350439
20130131 49.76 49.94 49.73 49.80 1309491
20130201 49.98 50.01 49.75 49.84 1012883
20130204 49.73 49.85 49.62 49.73 761190
20130205 49.94 50.13 49.72 49.78 626553
20130206 49.62 50.05 49.40 50.02 1091778
20130207 50.15 50.18 49.72 49.98 475409
20130208 50.00 50.34 49.72 50.33 487414
20130211 50.35 50.56 50.25 50.50 874495
20130212 50.52 50.87 50.48 50.83 508961
20130213 50.86 51.10 50.79 50.90 978045
20130214 50.80 50.96 50.66 50.68 868170
20130215 50.72 50.82 50.60 50.69 655603
20130219 50.81 51.37 50.77 51.29 695587
20130220 51.33 51.58 51.08 51.12 640060
20130221 51.12 51.24 50.89 50.93 525897
20130222 51.02 51.69 50.85 51.68 549051
20130225 51.91 52.19 50.73 50.73 966360
20130226 50.95 51.47 50.88 51.11 776947
20130227 51.07 51.57 51.07 51.53 707271
20130228 51.53 52.25 51.44 52.19 862274
20130301 52.15 52.33 51.83 52.28 943528
20130304 52.22 53.07 52.19 53.05 859916
20130305 53.24 53.53 53.16 53.38 674469
20130306 53.46 53.64 53.34 53.46 767836
20130307 53.46 53.67 53.18 53.20 427171
20130308 53.29 53.38 52.95 53.22 283530
20130311 53.08 53.30 53.08 53.23 368428
20130312 53.24 53.27 52.83 53.10 408305
20130313 53.11 53.23 52.89 53.16 436390
20130314 53.28 53.33 53.02 53.17 649064
20130315 52.97 53.22 52.84 53.16 914800
20130318 52.77 53.02 52.71 52.80 308292
20130319 53.04 53.14 52.60 52.86 701268
20130320 53.10 53.53 52.99 53.26 564273
20130321 53.08 53.21 52.77 52.90 367142
20130322 52.94 53.13 52.38 52.93 361782
20130325 53.07 53.46 52.71 52.84 513677
20130326 52.99 53.26 52.95 53.24 590536
20130327 52.93 53.40 52.80 53.37 524825
20130328 53.33 54.07 53.28 54.00 943421
20130401 54.00 54.05 53.68 53.79 559020
20130402 53.87 54.10 53.67 53.83 712631
20130403 53.90 53.95 53.56 53.73 661177
20130404 53.69 54.12 53.69 54.08 554090
20130405 53.68 54.26 53.64 54.22 512069
20130408 54.25 54.80 54.00 54.71 605865
20130409 54.78 54.79 54.22 54.26 706735
20130410 54.34 54.92 54.34 54.83 529220
20130411 54.96 55.32 54.77 55.29 786273
20130412 55.14 55.54 55.14 55.50 462974
20130415 55.32 55.50 54.41 54.41 602220
20130416 54.80 55.12 54.19 54.93 540690
20130417 54.76 54.84 53.92 54.44 1051580
20130418 54.59 54.86 54.18 54.61 1264469
20130419 54.73 55.43 54.58 55.42 547979
20130422 55.51 56.20 55.17 55.93 861631
20130423 56.17 56.18 55.34 55.89 551302
20130424 55.81 56.44 55.59 56.28 657961
20130425 56.42 56.99 56.24 56.68 1983531
20130426 56.68 56.94 56.50 56.63 1926825
20130429 57.06 57.40 56.63 57.31 509065
20130430 57.12 57.42 56.95 57.33 700071
20130501 57.25 57.52 56.95 57.03 552514
20130502 57.22 57.22 56.57 56.97 662996
20130503 57.53 58.20 57.28 57.87 801629
20130506 58.26 58.26 57.07 57.11 991253
20130507 57.17 57.82 56.81 57.81 713031
20130508 57.68 57.84 56.89 57.23 700071
20130509 57.12 57.19 55.71 55.99 1307507
20130510 55.77 55.95 55.46 55.85 1039908
20130513 55.65 55.73 55.32 55.55 644192
20130514 55.50 56.09 55.24 55.90 598725
20130515 55.91 57.13 55.76 56.69 909136
20130516 56.62 56.69 56.33 56.54 1288810
20130517 56.70 57.10 56.48 57.02 1094299
20130520 56.96 57.08 56.56 56.65 396459
20130521 56.73 56.99 56.21 56.56 800885
20130522 56.53 57.23 55.33 55.68 935163
20130523 55.33 55.33 54.11 55.05 766466
20130524 54.89 55.08 54.13 54.29 529462
20130528 54.62 54.63 53.81 54.04 1053612
20130529 53.68 53.79 52.34 52.68 1014093
20130530 53.28 54.34 53.12 53.56 1173867
20130531 53.47 54.11 53.16 53.17 727372
20130603 53.18 53.65 52.46 53.21 720998
20130604 53.21 53.36 52.36 52.60 1274893
20130605 52.44 52.66 52.09 52.31 793130
20130606 52.39 53.07 52.21 53.07 443626
20130607 53.19 53.67 52.65 53.35 444157
20130610 53.39 53.54 53.05 53.40 482082
20130611 53.51 53.79 53.03 53.34 1020892
20130612 53.62 53.75 52.70 52.88 522238
20130613 52.88 54.01 52.60 53.96 598938
20130614 53.96 54.40 53.88 54.17 807471
20130617 54.39 54.72 53.84 54.03 522450
20130618 53.60 53.84 52.72 52.90 3295962
20130619 52.90 52.90 51.13 51.14 1933002
20130620 50.73 50.78 48.99 49.18 2328080
20130621 49.50 49.87 48.54 49.66 1637995
20130624 49.01 49.76 48.74 49.40 673619
20130625 49.69 50.46 49.31 50.28 865262
20130626 50.62 51.71 50.62 51.44 1691218
20130627 51.73 52.97 51.68 51.90 1760269
20130628 51.76 52.57 51.47 52.22 1309100
20130701 52.57 52.89 51.49 51.73 1151558
20130702 51.64 52.22 51.58 51.84 782826
20130703 51.34 51.82 51.33 51.58 507578
20130705 51.52 51.70 50.85 51.62 579922
20130708 51.84 52.90 51.75 52.84 896600
20130709 52.99 53.51 52.77 53.45 772840
20130710 53.47 53.80 53.15 53.74 618378
20130711 54.23 54.62 54.03 54.57 719936
20130712 54.55 54.69 53.80 54.46 929001
20130715 54.58 55.63 54.38 55.59 706338
20130716 55.61 55.86 54.84 55.14 578647
20130717 55.45 55.60 55.03 55.50 602337
20130718 55.47 56.44 55.33 56.31 646423
20130719 56.37 56.53 56.15 56.45 475389
20130722 56.47 56.79 56.37 56.45 348017
20130723 56.53 56.70 56.24 56.45 337712
20130724 56.44 56.52 55.16 55.35 516289
20130725 55.05 56.08 54.99 56.01 657153
20130726 55.85 56.18 55.41 56.17 290758
20130729 56.01 56.37 55.83 56.11 435021
20130730 56.43 56.80 56.05 56.30 491779
20130731 56.26 56.54 55.73 55.96 471569
20130801 56.32 56.60 56.01 56.05 720091
20130802 56.98 56.98 55.65 56.10 999664
20130805 55.90 55.90 55.26 55.44 759248
20130806 55.48 55.54 54.62 54.69 976296
20130807 54.52 54.88 54.20 54.73 819773
20130808 54.96 55.35 54.68 55.10 611356
20130809 55.11 55.25 54.75 54.85 347046
20130812 54.57 54.65 54.25 54.45 516411
20130813 54.45 54.48 54.02 54.27 378624
20130814 54.08 54.31 53.59 53.82 336098
20130815 53.38 53.71 52.84 52.88 366308
20130816 52.80 52.93 51.93 52.37 1006085
20130819 52.29 52.60 51.60 51.81 600198
20130820 52.18 52.49 51.89 52.36 1029453
20130821 52.14 52.14 51.23 51.43 719775
20130822 51.54 51.92 51.39 51.64 333572
20130823 51.74 52.14 51.41 52.03 440202
20130826 52.07 52.16 51.48 51.75 633356
20130827 51.36 51.90 51.32 51.67 497042
20130828 51.72 52.11 51.42 51.92 658723
20130829 51.79 51.99 51.17 51.63 953138
20130830 51.67 52.00 51.38 51.56 645355
20130903 51.80 52.02 50.20 50.47 1235238
20130904 50.47 50.51 49.78 50.18 2068379
20130905 50.23 50.28 49.62 49.66 1058399
20130906 49.89 50.26 49.75 49.87 659776
20130909 49.94 50.16 49.67 50.09 792615
20130910 50.33 50.36 49.87 50.28 683354
20130911 50.33 50.34 49.43 49.71 701986
20130912 50.98 51.32 50.36 50.78 2282480
20130913 50.90 51.30 50.90 51.16 1401235
20130916 51.63 52.03 50.95 51.06 823036
20130917 51.04 51.37 51.01 51.28 477674
20130918 51.23 52.96 50.96 52.94 897034
20130919 52.95 53.22 52.73 53.02 692617
20130920 53.02 53.23 52.05 52.42 1086399
20130923 52.28 53.16 51.99 53.00 624198
20130924 52.94 53.32 52.61 52.86 875877
20130925 52.94 53.03 52.29 52.41 527989
20130926 52.44 52.91 52.19 52.31 490201
20130927 52.09 52.42 51.89 52.18 604725
20130930 51.89 52.24 51.75 52.00 592198
20131001 52.16 52.34 51.96 52.32 716196
20131002 52.24 52.35 51.80 52.31 1001769
20131003 52.10 52.10 51.42 51.76 821457
20131004 51.75 51.97 51.60 51.70 538726
20131007 51.54 51.83 51.15 51.74 879035
20131008 51.56 52.41 51.54 52.08 917876
20131009 52.14 52.92 51.86 52.14 655460
20131010 52.51 53.03 51.89 52.98 612409
20131011 53.01 53.23 52.75 53.23 447991
20131014 53.05 53.12 52.12 52.76 576725
20131015 52.64 53.17 51.89 52.04 494621
20131016 52.29 52.87 51.66 52.85 645461
20131017 52.79 53.93 52.36 53.84 489148
20131018 54.00 54.32 53.74 54.08 843562
20131021 54.07 54.23 53.51 53.97 732827
20131022 54.15 54.90 54.06 54.67 629777
20131023 54.61 55.21 54.59 54.70 682407
20131024 54.90 55.13 54.58 54.90 2531317
20131025 54.84 55.51 54.58 55.51 1978486
20131028 55.60 55.77 55.21 55.41 3604558
20131029 55.53 55.66 55.12 55.33 699249
20131030 55.45 55.73 54.66 54.76 1142608
20131031 54.88 54.88 52.00 53.76 2026422
20131101 53.81 54.42 53.74 53.96 1293834
20131104 54.25 54.28 53.59 54.04 1073817
20131105 53.86 54.17 53.37 53.38 1085699
20131106 53.47 54.03 53.47 53.85 1359390
20131107 53.94 54.18 53.21 53.40 1097580
20131108 53.22 53.57 52.58 53.47 1126346
20131111 53.47 53.84 52.85 53.05 861618
20131112 53.00 53.00 52.37 52.45 879127
20131113 52.10 52.31 51.75 52.13 1476017
20131114 52.44 53.63 52.40 53.46 1467366
20131115 53.09 53.38 52.09 53.35 2605385
20131118 53.29 53.29 52.77 53.15 976576
20131119 52.95 53.12 52.28 52.48 910811
20131120 52.46 52.47 51.80 51.83 886006
20131121 52.00 52.54 51.79 52.33 787202
20131122 52.24 52.45 51.99 52.12 807421
20131125 52.15 52.40 51.72 51.76 740197
20131126 51.85 51.88 50.96 50.96 1238491
20131127 50.93 51.15 50.67 50.99 640455
20131129 51.06 51.55 50.85 51.20 493499
20131202 51.17 51.38 50.62 50.86 877877
20131203 50.82 50.93 50.31 50.89 1552100
20131204 50.57 51.19 50.42 51.08 1405144
20131205 51.02 51.02 50.55 50.93 980433
20131206 51.15 51.78 51.01 51.68 620861
20131209 51.63 51.68 51.09 51.19 1038173
20131210 51.18 51.52 50.59 50.73 1667684
20131211 50.63 50.84 50.29 50.42 932698
20131212 50.53 51.23 50.47 50.65 1454755
20131213 50.72 51.19 50.54 50.66 688085
20131216 50.98 51.42 50.70 51.06 761459
20131217 51.02 51.12 50.64 50.74 1072045
20131218 50.73 51.61 50.20 51.60 1511661
20131219 51.35 51.51 50.51 50.95 916648
20131220 51.07 51.36 50.71 50.93 2472083
20131223 51.25 51.31 50.84 50.93 1005030
20131224 50.82 51.28 50.69 51.04 246176
20131226 51.02 51.13 50.76 50.85 588239
20131227 51.14 51.23 50.82 51.09 561662
20131230 50.96 51.21 50.68 50.86 651503
20131231 50.95 51.02 50.57 50.78 853384
20140102 50.85 50.85 49.93 49.94 1261628
20140103 50.07 50.25 49.74 49.96 897679
20140106 50.04 50.07 49.79 49.92 1035254
20140107 49.92 50.38 49.90 50.31 887048
20140108 50.30 50.30 49.84 49.99 964382
20140109 50.22 50.51 49.94 50.39 946977
20140110 50.61 51.63 50.61 51.12 803148
20140113 51.25 51.60 50.74 50.82 842962
20140114 50.85 51.10 50.50 50.62 772089
20140115 50.83 50.91 50.40 50.43 686939
20140116 50.47 50.70 50.37 50.66 634097
20140117 50.55 50.72 50.18 50.27 903411
20140121 50.37 50.98 50.28 50.81 608667
20140122 50.96 51.14 50.81 51.02 474843
20140123 50.85 50.87 50.24 50.52 1209412
20140124 50.31 50.68 49.90 49.90 765940
20140127 49.93 50.14 49.80 49.80 677350
20140128 49.92 50.01 49.65 49.88 853071
20140129 49.84 50.05 49.48 49.62 973971
20140130 49.91 50.70 49.84 50.64 876688
20140131 50.21 51.15 50.17 51.06 1125624
20140203 51.06 51.62 49.62 49.75 1908716
20140204 50.34 50.47 49.67 50.09 1569689
20140205 50.10 50.12 49.64 49.87 845146
20140206 49.85 50.61 49.77 50.55 899984
20140207 50.68 51.28 50.63 51.18 1093979
20140210 51.02 51.60 50.80 51.48 764023
20140211 51.44 52.35 51.34 52.17 957605
20140212 52.17 52.42 52.04 52.17 887614
20140213 51.92 52.49 51.91 52.41 1634114
20140214 52.30 52.78 52.17 52.77 1442799
20140218 52.97 53.21 52.73 53.20 1052232
20140219 52.99 53.31 52.70 52.74 1019968
20140220 52.75 53.57 52.75 53.45 820510
20140221 52.77 53.77 52.77 53.10 1367139
20140224 53.06 53.79 52.79 52.81 983993
20140225 52.76 53.73 52.72 53.49 1734616
20140226 53.74 53.81 53.37 53.59 1115935
20140227 53.40 53.64 53.16 53.62 1385590
20140228 53.64 54.32 53.56 53.99 1005537
20140303 53.76 53.89 53.39 53.42 991003
20140304 53.68 53.88 53.51 53.60 1296220
20140305 53.51 53.64 52.85 52.88 1225817
20140306 52.85 52.88 52.27 52.44 1425378
20140307 52.45 52.59 52.09 52.43 820098
20140310 52.19 52.68 52.19 52.63 1204274
20140311 52.74 52.84 52.03 52.04 1327659
20140312 51.98 52.64 51.91 52.62 919981
20140313 52.67 53.63 52.58 53.29 1330752
20140314 53.29 53.86 53.12 53.40 1061200
20140317 53.60 53.77 53.28 53.76 531270
20140318 53.82 54.11 53.73 53.93 868751
20140319 53.84 53.85 52.45 52.59 695784
20140320 52.34 52.39 51.70 51.95 758353
20140321 52.37 52.77 51.99 52.33 1064086
20140324 52.42 53.19 52.26 53.13 1127583
20140325 53.24 53.43 52.48 52.86 917095
20140326 52.91 53.10 52.53 52.57 698155
20140327 52.61 52.91 52.44 52.87 538279
20140328 52.72 52.73 52.21 52.42 1314053
20140331 52.67 53.21 52.52 53.03 917817
20140401 53.03 53.20 52.50 52.66 941731
20140402 52.63 52.74 52.11 52.46 1087588
20140403 52.61 53.03 52.39 52.95 702381
20140404 53.10 53.75 53.00 53.28 933278
20140407 53.31 53.76 53.17 53.21 789689
20140408 53.11 54.15 52.72 53.96 907303
20140409 53.93 53.98 53.01 53.74 972552
20140410 53.80 54.26 53.26 53.36 1031719
20140411 53.83 54.30 53.09 53.14 1449499
20140414 53.40 53.77 53.16 53.56 1507326
20140415 53.51 54.07 53.39 53.97 1279006
20140416 54.25 54.88 53.99 54.85 906581
20140417 54.65 55.05 54.11 54.27 643935
20140421 54.23 54.48 53.85 54.14 606621
20140422 54.07 54.13 53.75 53.94 503438
20140423 54.03 54.42 53.89 53.96 811748
20140424 53.97 54.51 53.58 54.49 780824
20140425 54.54 55.45 54.30 55.27 1071817
20140428 55.29 55.55 54.63 55.25 1249731
20140429 55.38 55.60 54.65 54.70 742994
20140430 54.56 55.00 54.07 54.28 1622156
20140501 54.51 55.11 54.13 54.84 1060324
20140502 54.47 55.95 52.83 52.94 2154012
20140505 52.74 53.86 52.74 53.57 1339383
20140506 53.52 54.03 53.45 53.67 1282755
20140507 53.65 54.83 53.58 54.81 1373666
20140508 54.86 55.09 54.42 54.70 1501411
20140509 54.64 54.91 54.13 54.17 1122870
20140512 54.23 54.37 53.68 53.78 1215005
20140513 53.88 54.15 53.73 53.87 1108993
20140514 53.90 54.49 53.80 54.06 554446
20140515 54.06 54.11 53.69 53.84 798916
20140516 53.77 54.09 53.61 54.08 550364
20140519 54.05 54.07 53.52 53.63 1021143
20140520 53.60 53.97 53.37 53.43 1122257
20140521 53.47 53.62 53.29 53.41 1037468
20140522 53.41 53.96 53.41 53.85 333443
20140523 53.93 54.03 53.69 53.73 335381
20140527 54.16 54.47 53.89 53.91 778713
20140528 53.97 54.12 53.79 53.96 545773
20140529 53.75 54.10 53.46 53.77 556792
20140530 53.82 54.37 53.65 54.32 680864
20140602 54.35 54.42 53.94 53.99 455882
20140603 53.89 54.18 53.75 53.89 574138
20140604 53.88 53.94 53.55 53.64 495879
20140605 53.68 54.18 53.54 54.09 428231
20140606 54.15 54.37 53.73 53.87 597197
20140609 53.89 54.04 53.35 53.44 430680
20140610 53.52 53.65 53.21 53.31 422211
20140611 53.20 53.39 52.76 52.77 367726
20140612 52.72 52.99 51.98 52.97 531386
20140613 52.98 53.35 52.54 53.14 353747
20140616 53.14 53.87 53.09 53.63 734635
20140617 53.48 53.60 52.99 53.38 653927
20140618 53.33 54.74 53.33 54.69 814323
20140619 54.83 55.48 54.66 55.43 755042
20140620 55.50 55.57 54.85 55.03 1147256
20140623 55.30 55.77 55.04 55.35 672701
20140624 55.22 55.87 55.22 55.56 684435
20140625 55.39 55.79 55.14 55.33 845749
20140626 55.41 55.62 55.11 55.19 725554
20140627 55.12 55.63 54.93 55.35 1470189
20140630 55.54 56.90 55.50 56.69 1229290
20140701 56.57 56.80 56.17 56.61 1021347
20140702 56.36 56.38 55.37 55.81 1349994
20140703 55.39 55.50 54.90 55.32 760041
20140707 55.34 55.94 55.02 55.27 1439477
20140708 55.29 56.08 55.29 55.84 868094
20140709 56.08 56.08 55.08 55.38 762388
20140710 55.39 55.97 55.34 55.81 454862
20140711 55.71 56.16 55.63 55.65 699434
20140714 55.78 55.89 54.85 54.88 1145827
20140715 54.76 55.13 54.59 54.88 1753126
20140716 54.88 54.88 54.31 54.63 1136440
20140717 54.64 54.91 54.48 54.48 453943
20140718 54.70 55.70 54.35 55.69 1142766
20140721 55.57 56.00 55.41 55.84 1371217
20140722 55.94 56.06 55.64 55.87 1116544
20140723 55.78 55.96 55.56 55.72 677191
20140724 55.67 55.84 55.48 55.69 485369
20140725 55.65 55.79 55.10 55.17 409253
20140728 55.32 56.06 55.20 55.96 860544
20140729 56.14 56.26 55.31 55.31 584545
20140730 55.31 55.45 54.12 54.30 840973
20140731 54.36 54.93 52.76 52.96 1690431
20140801 52.98 53.93 52.93 53.43 1457512
20140804 53.46 53.46 51.95 52.84 1490945
20140805 52.64 53.00 52.10 52.33 661587
20140806 52.12 52.22 51.61 51.65 1228936
20140807 51.76 52.38 51.69 52.05 762896
20140808 52.08 53.13 52.08 53.12 836832
20140811 53.14 53.35 52.78 52.84 516240
20140812 52.79 53.00 52.57 52.76 737442
20140813 52.89 53.10 52.59 52.88 1700632
20140814 53.02 53.87 53.02 53.81 776734
20140815 54.00 54.38 53.67 53.98 824105
20140818 54.11 54.27 53.70 53.78 630578
20140819 53.88 54.47 53.77 54.41 494322
20140820 54.40 54.58 54.10 54.52 377862
20140821 54.54 54.97 54.53 54.87 756532
20140822 54.95 55.25 54.47 55.20 1148333
20140825 55.28 55.87 55.21 55.84 1252167
20140826 55.86 55.95 54.93 55.01 1206614
20140827 55.14 56.07 55.14 56.06 1761135
20140828 55.79 56.27 55.74 56.02 825216
20140829 56.03 56.40 55.92 56.38 747139
20140902 56.47 56.50 55.39 55.59 873699
20140903 55.66 55.94 55.61 55.76 713706
20140904 55.71 55.86 55.35 55.50 697444
20140905 55.59 56.24 55.59 56.23 844710
20140908 56.85 56.90 55.95 56.29 632295
20140909 56.22 56.33 55.62 55.67 817641
20140910 55.59 55.83 55.40 55.68 591893
20140911 55.70 56.85 55.49 56.64 1393272
20140912 56.28 56.53 55.77 56.05 1278429
20140915 56.20 56.53 56.09 56.18 591792
20140916 56.12 56.96 56.08 56.77 577348
20140917 56.85 57.17 56.43 56.70 990058
20140918 56.66 56.83 55.57 55.68 1004703
20140919 55.95 56.08 55.64 55.95 1352264
20140922 55.84 55.96 55.50 55.66 922384
20140923 55.60 55.73 55.31 55.41 587752
20140924 55.42 55.53 54.80 55.05 916424
20140925 54.96 55.22 54.45 54.45 1133991
20140926 54.45 54.59 53.95 54.44 727544
20140929 54.10 54.49 53.97 54.32 703605
20140930 54.40 54.80 53.59 54.10 1136415
20141001 54.16 54.82 54.05 54.26 600176
20141002 54.29 54.78 54.15 54.40 610175
20141003 54.50 55.09 54.09 54.98 544623
20141006 55.21 55.32 54.63 54.92 470888
20141007 54.78 55.57 54.52 54.88 595024
20141008 55.01 56.50 54.80 56.39 1158939
20141009 56.37 56.95 55.41 55.41 1159242
20141010 55.78 56.42 55.67 56.00 793096
20141013 56.11 57.09 55.95 56.53 850670
20141014 56.88 58.17 56.60 57.34 851579
20141015 57.19 57.81 55.68 56.81 1074599
20141016 56.34 56.86 55.60 56.52 1041469
20141017 56.86 57.34 56.04 57.15 695222
20141020 57.15 57.98 57.02 57.92 790672
20141021 57.92 58.13 57.61 57.94 709565
20141022 57.93 58.63 57.60 58.15 592297
20141023 58.32 58.85 58.03 58.51 500483
20141024 58.63 58.80 58.28 58.58 645325
20141027 58.64 59.24 58.42 59.02 687950
20141028 59.16 59.23 58.16 59.17 804005
20141029 59.17 59.40 58.48 59.17 714009
20141030 59.33 60.55 59.27 60.52 818800
20141031 61.00 61.56 59.89 61.47 1335600
20141103 61.75 62.27 61.37 62.25 1066600
20141104 62.09 62.72 61.53 61.66 940300
20141105 62.07 62.95 61.77 62.89 1060100
20141106 62.79 62.84 61.23 61.79 1305300
20141107 61.92 62.52 61.64 62.50 648100
20141110 62.50 62.86 62.11 62.81 517900
20141111 62.83 63.13 62.49 62.82 590300
20141112 62.42 62.42 61.25 61.80 1096900
20141113 62.00 62.10 61.09 61.23 620000
20141114 60.97 61.15 60.66 60.79 519100
20141117 60.61 61.85 60.61 61.82 587200
20141118 61.97 62.56 61.58 62.24 663200
20141119 61.95 62.35 61.61 62.08 432600
20141120 61.91 62.44 61.53 61.95 422900
20141121 62.45 62.86 62.03 62.70 1175300
20141124 62.65 62.75 61.86 62.02 881500
20141125 62.05 62.32 61.55 62.15 840900
20141126 62.25 62.62 62.03 62.37 453500
20141128 62.59 63.50 62.56 63.23 423500
20141201 62.85 64.11 62.60 63.60 967500
20141202 63.75 64.92 63.29 64.84 1442000
20141203 64.93 66.68 64.54 65.33 3864800
20141204 65.33 66.23 65.16 65.86 1562800
20141205 65.46 66.03 65.15 65.90 1694300
20141208 66.08 67.10 65.69 66.22 1407700
20141209 65.98 66.54 65.43 65.99 1607800
20141210 65.78 66.55 65.02 65.27 1283400
20141211 65.34 66.31 65.34 65.87 832400
20141212 65.70 66.37 65.25 65.50 743400
20141215 65.55 66.01 64.26 64.54 915900
20141216 64.68 65.48 64.15 64.46 1461600
20141217 64.69 66.03 64.55 65.99 769400
20141218 66.15 67.31 65.79 67.29 731400
20141219 67.54 67.92 66.91 67.39 1371000
20141222 67.40 68.04 67.03 67.99 579400
20141223 68.10 68.43 67.68 68.18 550300
20141224 68.18 69.76 68.18 69.59 456400
20141226 69.69 70.70 69.63 70.01 725500
20141229 70.01 71.11 69.73 70.63 1553300
20141230 70.36 70.36 69.14 69.40 794300
20141231 69.72 69.77 68.24 68.31 1032600