20000103 11.21 11.30 11.01 11.07 123384
20000104 11.01 11.13 10.99 11.01 118466
20000105 11.10 11.52 11.05 11.49 145960
20000106 11.41 11.61 11.35 11.49 74209
20000107 11.55 11.69 11.41 11.63 78233
20000110 11.66 11.66 11.49 11.58 152665
20000111 11.61 11.61 11.49 11.52 120702
20000112 11.55 11.55 11.44 11.49 78456
20000113 11.52 11.63 11.52 11.55 69292
20000114 11.49 11.63 11.49 11.58 102373
20000118 11.46 11.55 11.24 11.32 97232
20000119 11.27 11.52 11.27 11.49 66162
20000120 11.49 11.55 11.35 11.55 77338
20000121 11.49 11.72 11.46 11.66 138807
20000124 11.61 11.94 11.58 11.74 254144
20000125 11.77 11.77 11.61 11.66 309801
20000126 11.74 11.83 11.63 11.69 180158
20000127 11.69 11.69 11.63 11.63 56998
20000128 11.66 11.66 11.44 11.46 73092
20000131 11.46 11.52 11.18 11.32 161382
20000201 11.32 11.41 11.18 11.41 88514
20000202 11.35 11.52 11.35 11.44 87844
20000203 11.46 11.61 11.46 11.61 193793
20000204 11.63 11.63 11.44 11.55 137689
20000207 11.52 11.61 11.46 11.46 109973
20000208 11.49 11.52 11.41 11.44 132325
20000209 11.49 11.49 11.38 11.38 96338
20000210 11.49 11.49 11.27 11.49 141042
20000211 11.41 11.46 11.27 11.27 99914
20000214 11.30 11.58 11.18 11.46 175017
20000215 11.46 11.49 11.32 11.41 111314
20000216 11.44 11.46 11.38 11.41 124725
20000217 11.44 11.44 11.27 11.30 120031
20000218 11.27 11.27 11.13 11.18 101926
20000222 11.16 11.24 11.01 11.18 208546
20000223 11.24 11.24 10.91 10.93 325000
20000224 11.05 11.10 10.76 10.79 647095
20000225 10.83 10.83 10.65 10.68 115548
20000228 10.68 10.74 10.34 10.74 203085
20000229 10.74 10.79 10.56 10.77 194550
20000301 10.77 10.77 10.71 10.71 119050
20000302 10.74 10.74 10.65 10.68 139402
20000303 10.71 10.74 10.60 10.60 91476
20000306 10.62 10.62 10.40 10.42 73312
20000307 10.48 10.51 10.40 10.46 100667
20000308 10.48 10.56 10.42 10.54 112703
20000309 10.51 10.68 10.51 10.68 147718
20000310 10.71 10.79 10.68 10.68 132618
20000313 10.71 10.71 10.54 10.60 136776
20000314 10.54 10.71 10.54 10.65 142466
20000315 10.68 11.20 10.65 11.14 205711
20000316 11.20 11.65 11.20 11.62 96071
20000317 11.57 11.83 11.57 11.77 162818
20000320 11.83 11.94 11.83 11.85 284713
20000321 11.88 11.88 11.77 11.85 115986
20000322 11.85 11.88 11.79 11.79 51865
20000323 11.85 11.85 11.74 11.77 80534
20000324 11.79 11.85 11.65 11.65 75063
20000327 11.68 11.91 11.68 11.85 74625
20000328 11.88 11.88 11.60 11.65 76813
20000329 11.68 11.85 11.54 11.71 82503
20000330 11.65 11.88 11.65 11.83 50552
20000331 11.79 11.88 11.77 11.85 77470
20000403 11.74 11.85 11.71 11.71 52084
20000404 11.71 11.88 11.54 11.88 95415
20000405 11.88 12.16 11.65 12.16 84035
20000406 12.14 12.16 11.99 12.11 73093
20000407 12.08 12.11 11.97 12.11 42893
20000410 12.22 12.28 12.02 12.14 49677
20000411 12.08 12.25 11.97 12.22 48145
20000412 12.14 12.51 12.14 12.28 69373
20000413 12.31 12.68 12.31 12.59 80753
20000414 12.48 12.77 12.34 12.34 127585
20000417 12.34 12.45 12.08 12.45 107451
20000418 12.39 12.51 12.28 12.45 167195
20000419 12.39 12.57 12.31 12.54 70686
20000420 12.54 12.79 12.51 12.59 72874
20000424 12.59 12.85 12.59 12.82 55805
20000425 12.85 13.22 12.82 13.22 92351
20000426 13.22 13.94 13.22 13.94 175730
20000427 13.88 14.14 13.71 13.85 173979
20000428 13.80 13.94 13.51 13.65 73531
20000501 13.76 13.88 13.59 13.68 91695
20000502 13.59 13.65 13.37 13.43 36547
20000503 13.45 13.45 13.02 13.16 85129
20000504 13.16 13.59 13.08 13.43 78564
20000505 13.45 13.48 13.34 13.39 221249
20000508 13.48 13.59 13.37 13.57 147499
20000509 13.48 13.53 13.43 13.45 47270
20000510 13.45 13.65 13.45 13.48 38078
20000511 13.57 13.80 13.53 13.71 63026
20000512 13.59 14.11 13.59 13.99 133493
20000515 13.99 14.17 13.94 14.14 57555
20000516 14.25 14.39 14.19 14.34 131961
20000517 14.34 14.37 13.82 13.85 129992
20000518 13.82 14.05 13.76 13.88 82284
20000519 13.88 13.91 13.71 13.82 42236
20000522 13.80 14.14 13.76 14.02 98698
20000523 14.02 14.02 13.88 13.88 41580
20000524 13.91 14.19 13.88 14.11 89069
20000525 14.17 14.45 13.96 14.42 132399
20000526 14.63 14.98 14.63 14.98 236228
20000530 14.98 14.98 14.51 14.72 266160
20000531 14.63 14.66 14.31 14.51 145570
20000601 14.54 14.54 14.40 14.45 86997
20000602 14.45 14.48 14.40 14.40 54912
20000605 14.45 14.51 14.05 14.05 57280
20000606 14.05 14.34 14.05 14.05 52543
20000607 14.05 14.22 14.02 14.22 30794
20000608 14.16 14.16 13.82 13.99 68047
20000609 14.16 14.48 14.11 14.37 66971
20000612 14.28 14.34 14.11 14.11 227614
20000613 14.11 14.51 14.11 14.51 75369
20000614 14.40 14.40 14.22 14.25 44145
20000615 14.28 14.51 14.11 14.51 83552
20000616 14.45 14.45 14.22 14.31 102071
20000619 14.40 14.45 14.16 14.25 51466
20000620 14.37 14.45 14.08 14.40 123820
20000621 14.45 14.45 14.34 14.42 48451
20000622 14.31 14.31 13.93 13.96 68263
20000623 13.88 14.22 13.88 14.22 108316
20000626 14.16 14.22 14.05 14.16 44791
20000627 14.19 14.19 13.96 14.05 93673
20000628 14.05 14.16 13.73 14.16 301260
20000629 14.11 14.16 14.05 14.05 53835
20000630 14.11 14.22 13.93 13.95 108962
20000703 13.88 14.14 13.88 14.08 65463
20000705 13.99 14.22 13.96 14.08 67401
20000706 13.99 14.28 13.93 14.25 96688
20000707 14.19 14.45 14.05 14.16 38115
20000710 14.05 14.28 13.93 14.25 52758
20000711 14.25 14.25 13.99 14.14 67401
20000712 14.11 14.28 14.05 14.28 58788
20000713 14.16 14.28 14.08 14.22 59218
20000714 14.22 14.22 13.99 14.14 54912
20000717 14.08 14.22 14.08 14.16 53189
20000718 14.19 14.22 14.11 14.11 35962
20000719 14.11 14.42 14.11 14.42 139540
20000720 14.37 14.45 14.31 14.40 134157
20000721 14.40 14.42 13.99 13.99 159136
20000724 13.99 14.05 13.82 13.99 91950
20000725 13.96 14.16 13.93 14.16 68047
20000726 14.11 14.11 13.93 14.02 17443
20000727 13.99 14.11 13.88 13.93 56850
20000728 13.88 13.90 13.79 13.88 45006
20000731 13.76 14.02 13.76 14.02 41991
20000801 13.96 14.28 13.90 13.99 73431
20000802 14.05 14.22 14.02 14.14 49097
20000803 13.99 14.42 13.99 14.22 76015
20000804 14.22 14.28 13.99 14.25 57280
20000807 14.28 14.40 14.22 14.40 53835
20000808 14.28 14.80 14.22 14.72 89581
20000809 14.66 14.66 14.45 14.54 41561
20000810 14.51 14.51 14.25 14.42 36608
20000811 14.42 14.86 14.40 14.86 76015
20000814 14.83 14.86 14.68 14.68 65679
20000815 14.68 14.83 14.68 14.74 34239
20000816 14.74 14.86 14.57 14.74 93673
20000817 14.74 14.74 14.51 14.68 51466
20000818 14.60 14.80 14.57 14.63 41561
20000821 14.68 14.68 14.42 14.45 61372
20000822 14.51 14.63 14.45 14.60 202850
20000823 14.68 14.68 14.51 14.60 94104
20000824 14.66 14.77 14.57 14.57 88074
20000825 14.60 14.63 14.40 14.42 48021
20000828 14.48 14.54 14.31 14.40 90012
20000829 14.35 14.46 14.35 14.40 50823
20000830 14.35 14.35 14.20 14.26 58235
20000831 14.20 14.31 14.14 14.20 61835
20000901 14.20 14.22 14.14 14.17 78987
20000905 14.08 14.52 14.08 14.52 108211
20000906 14.49 14.90 14.49 14.88 115411
20000907 14.99 15.05 14.82 14.96 38541
20000908 14.96 15.29 14.88 15.26 89576
20000911 15.29 15.53 15.26 15.44 123881
20000912 15.56 15.61 15.20 15.56 118375
20000913 15.47 15.70 15.38 15.61 89576
20000914 15.56 15.56 15.20 15.32 62258
20000915 15.14 15.38 15.11 15.29 165175
20000918 15.29 15.29 15.02 15.11 69246
20000919 15.23 15.23 15.11 15.11 67552
20000920 15.23 15.23 15.02 15.08 79834
20000921 15.20 15.35 14.79 14.85 103552
20000922 14.79 15.11 14.76 15.02 63740
20000925 14.90 15.11 14.82 15.08 100164
20000926 15.02 15.23 14.96 15.17 100164
20000927 15.17 15.20 15.11 15.20 74117
20000928 15.11 15.47 15.11 15.47 63952
20000929 15.47 15.64 15.47 15.47 69670
20001002 15.29 15.67 15.11 15.61 102705
20001003 15.58 15.67 15.35 15.40 81529
20001004 15.53 15.56 14.76 14.99 79623
20001005 15.05 15.11 14.85 14.88 30282
20001006 14.88 15.08 14.88 14.99 34941
20001009 14.82 15.05 14.70 14.88 62682
20001010 14.88 15.35 14.88 15.23 37058
20001011 15.23 15.23 15.08 15.17 52094
20001012 15.08 15.08 14.88 14.90 45741
20001013 14.82 15.11 14.70 15.11 87881
20001016 15.17 15.17 14.88 14.90 34729
20001017 14.88 15.05 14.85 14.85 28376
20001018 14.73 14.93 14.67 14.73 40870
20001019 14.82 14.85 14.49 14.49 71999
20001020 14.40 15.02 14.40 15.02 103340
20001023 14.93 15.23 14.93 15.08 80893
20001024 15.02 15.20 15.02 15.11 82376
20001025 15.05 15.14 14.70 14.73 67340
20001026 14.67 14.76 14.46 14.64 42352
20001027 14.76 14.96 14.52 14.93 49764
20001030 14.99 15.20 14.90 15.20 64588
20001031 15.14 15.23 14.99 15.20 77505
20001101 15.14 15.26 15.08 15.26 28376
20001102 15.23 15.23 14.76 14.96 69035
20001103 14.96 14.96 14.76 14.88 16306
20001106 14.76 14.96 14.64 14.76 35364
20001107 14.58 14.64 14.49 14.61 39811
20001108 14.61 14.61 14.46 14.46 48494
20001109 14.46 14.46 14.20 14.37 48705
20001110 14.49 14.49 14.31 14.35 49764
20001113 14.26 14.46 14.22 14.43 53999
20001114 14.40 14.40 14.26 14.28 40870
20001115 14.22 14.46 14.22 14.37 44047
20001116 14.28 14.67 14.28 14.61 93811
20001117 14.73 14.85 14.70 14.79 29647
20001120 14.73 15.17 14.67 15.14 92964
20001121 15.14 15.14 14.67 14.88 74540
20001122 14.99 15.20 14.76 15.11 54846
20001124 14.99 15.32 14.93 15.29 25200
20001127 15.17 15.35 14.93 14.96 79411
20001128 14.97 15.06 14.91 14.94 51455
20001129 14.88 15.12 14.76 15.12 70413
20001130 15.33 15.39 15.24 15.24 101661
20001201 15.36 15.66 15.24 15.66 123534
20001204 15.66 15.69 15.51 15.60 95411
20001205 15.66 16.05 15.66 16.05 170823
20001206 16.02 16.08 15.72 16.08 135617
20001207 15.96 16.29 15.96 16.17 75204
20001208 16.23 16.29 16.11 16.23 104161
20001211 16.20 16.32 16.17 16.29 75621
20001212 16.26 16.50 16.17 16.47 76245
20001213 16.41 16.59 16.41 16.59 97703
20001214 16.56 16.74 16.56 16.68 111243
20001215 16.77 16.77 16.62 16.62 82912
20001218 16.56 16.77 16.56 16.74 119785
20001219 16.80 16.80 16.56 16.71 116451
20001220 16.74 16.98 16.68 16.98 95619
20001221 17.04 17.28 16.68 17.22 93744
20001222 17.16 17.46 17.07 17.40 68746
20001226 17.49 18.18 17.46 18.18 66246
20001227 18.18 18.39 18.12 18.39 105410
20001228 18.30 18.66 18.18 18.57 92078
20001229 18.45 18.72 17.58 17.67 161865
20010102 17.55 17.58 17.04 17.04 144575
20010103 17.04 17.40 16.92 17.13 184364
20010104 17.13 17.13 16.56 16.68 402268
20010105 16.65 16.65 16.29 16.32 177073
20010108 16.32 16.80 16.29 16.80 219362
20010109 16.68 17.10 16.68 17.10 93536
20010110 16.98 17.16 16.89 17.16 87078
20010111 17.04 17.07 16.65 16.77 101244
20010112 16.71 16.86 16.65 16.83 56872
20010116 16.80 16.92 16.32 16.62 240611
20010117 16.80 16.80 16.59 16.59 71037
20010118 16.50 16.74 16.35 16.74 107077
20010119 16.62 16.89 16.59 16.74 94161
20010122 16.74 17.28 16.44 17.10 129784
20010123 17.04 17.10 16.68 17.04 154366
20010124 16.98 17.01 16.83 16.98 48747
20010125 16.92 17.10 16.89 17.10 62288
20010126 16.98 16.98 16.56 16.68 84162
20010129 16.44 16.92 16.44 16.92 76454
20010130 16.68 16.92 16.68 16.82 57080
20010131 16.70 16.73 16.37 16.42 84370
20010201 16.54 16.58 16.15 16.46 95203
20010202 16.50 16.58 16.37 16.37 44997
20010205 16.37 16.57 16.35 16.54 59580
20010206 16.49 16.58 16.39 16.57 66871
20010207 16.57 16.80 16.57 16.66 47497
20010208 16.68 16.68 16.54 16.54 127492
20010209 16.56 16.70 16.51 16.70 38956
20010212 16.66 16.80 16.61 16.80 89995
20010213 16.68 16.78 16.56 16.70 67496
20010214 16.66 16.66 16.50 16.66 34998
20010215 16.68 16.68 16.54 16.60 69788
20010216 16.55 16.80 16.46 16.51 92078
20010220 16.42 16.58 16.37 16.56 54372
20010221 16.66 16.80 16.58 16.78 116868
20010222 16.80 16.87 16.78 16.85 76870
20010223 16.82 17.01 16.80 16.97 693917
20010226 17.12 17.21 17.03 17.06 86425
20010227 17.03 17.17 17.00 17.05 81499
20010228 17.05 17.20 17.00 17.20 133025
20010301 17.22 17.24 17.00 17.07 68360
20010302 17.15 17.17 17.00 17.05 57480
20010305 17.05 17.05 16.82 16.85 48037
20010306 16.88 16.98 16.73 16.81 46189
20010307 16.81 16.95 16.81 16.85 39210
20010308 16.85 16.93 16.81 16.82 52553
20010309 16.81 16.81 16.67 16.81 45574
20010312 16.83 17.06 16.67 16.67 44547
20010313 16.64 16.88 16.44 16.88 90531
20010314 16.88 16.88 16.32 16.44 68360
20010315 16.56 16.59 16.37 16.44 74724
20010316 16.44 16.48 16.15 16.26 82730
20010319 16.38 16.38 16.17 16.34 51732
20010320 16.22 16.37 16.09 16.17 72055
20010321 16.17 16.17 15.69 15.69 92995
20010322 15.78 15.78 15.10 15.66 147601
20010323 15.69 15.69 15.47 15.50 92995
20010326 15.50 16.01 15.48 15.99 137542
20010327 15.99 16.42 15.90 16.42 56043
20010328 16.42 16.51 16.08 16.18 134257
20010329 16.15 16.68 16.03 16.55 70003
20010330 16.51 16.81 16.49 16.63 107775
20010402 16.59 16.76 16.47 16.68 71850
20010403 16.64 16.64 16.39 16.44 70824
20010404 16.51 16.61 16.08 16.22 150064
20010405 16.27 16.32 15.95 16.15 73698
20010406 16.03 16.06 15.69 15.70 81499
20010409 15.82 16.34 15.78 16.34 79856
20010410 16.29 16.39 16.20 16.23 82320
20010411 16.17 16.22 16.03 16.22 46189
20010412 16.20 16.61 16.17 16.61 73492
20010416 16.49 16.49 16.17 16.27 130151
20010417 16.32 16.70 16.32 16.56 154786
20010418 16.61 16.68 16.49 16.57 136105
20010419 16.61 16.62 16.42 16.42 94842
20010420 16.34 16.44 16.12 16.20 58712
20010423 16.32 16.51 16.08 16.32 77803
20010424 16.32 16.64 16.23 16.56 73698
20010425 16.46 16.56 16.33 16.56 73082
20010426 16.51 16.60 16.47 16.47 61996
20010427 16.49 16.54 16.15 16.30 82114
20010430 16.22 16.22 15.95 16.08 82525
20010501 16.20 16.29 15.93 16.29 89505
20010502 16.32 16.41 16.05 16.10 40236
20010503 16.15 16.17 15.71 15.82 88273
20010504 15.83 16.25 15.83 16.19 47832
20010507 16.09 16.42 16.05 16.08 67129
20010508 16.03 16.22 16.03 16.05 83962
20010509 16.03 16.12 16.03 16.09 79035
20010510 16.08 16.20 16.03 16.08 93200
20010511 16.12 16.27 16.00 16.21 47832
20010514 16.27 16.42 16.17 16.31 80883
20010515 16.31 16.38 16.26 16.35 79446
20010516 16.37 16.80 16.32 16.68 124609
20010517 16.71 16.76 16.45 16.64 70003
20010518 16.61 16.93 16.61 16.83 96690
20010521 16.83 16.84 16.78 16.83 54401
20010522 16.83 16.93 16.83 16.88 103875
20010523 16.88 16.88 16.56 16.62 92995
20010524 16.56 16.61 16.34 16.51 182499
20010525 16.56 16.75 16.56 16.69 65076
20010529 16.70 16.77 16.54 16.62 128600
20010530 16.59 16.69 16.49 16.57 51359
20010531 16.57 16.64 16.37 16.37 144169
20010601 16.47 16.64 16.36 16.50 73399
20010604 16.47 16.60 16.47 16.54 49944
20010605 16.54 16.64 16.42 16.42 44080
20010606 16.42 16.47 16.33 16.37 58638
20010607 16.37 16.42 16.33 16.37 74208
20010608 16.37 16.41 16.35 16.35 103123
20010611 16.35 16.54 16.35 16.52 156099
20010612 16.59 16.73 16.52 16.69 94630
20010613 16.69 16.77 16.66 16.70 94832
20010614 16.74 16.74 16.51 16.55 66929
20010615 16.55 16.78 16.55 16.63 160750
20010618 16.59 16.65 16.32 16.37 110604
20010619 16.44 16.56 16.38 16.54 81487
20010620 16.57 16.74 16.57 16.67 59043
20010621 16.72 16.74 16.57 16.59 137497
20010622 16.65 16.72 16.47 16.47 153066
20010625 16.57 16.67 16.47 16.62 80880
20010626 16.62 16.91 16.62 16.91 132644
20010627 16.79 17.09 16.74 17.09 67333
20010628 17.04 17.26 17.04 17.19 99483
20010629 17.11 17.43 17.11 17.43 166816
20010702 17.48 17.51 16.97 17.20 103325
20010703 17.20 17.21 16.89 17.01 57627
20010705 17.01 17.22 17.00 17.21 41856
20010706 17.38 17.38 17.14 17.14 65109
20010709 17.11 17.19 17.04 17.13 150842
20010710 17.19 17.25 17.09 17.14 108784
20010711 17.14 17.15 16.96 16.99 73399
20010712 17.04 17.05 16.96 17.00 72186
20010713 17.01 17.07 16.97 16.97 58032
20010716 16.98 17.18 16.98 16.99 85531
20010717 16.99 17.14 16.86 16.95 83105
20010718 16.96 17.05 16.81 16.81 54796
20010719 16.86 16.86 16.62 16.68 186025
20010720 16.59 16.77 16.47 16.67 70366
20010723 16.57 16.57 15.83 16.20 136284
20010724 16.25 16.32 15.90 16.10 99281
20010725 16.10 16.37 16.10 16.31 93619
20010726 16.30 16.72 16.30 16.65 74814
20010727 16.69 16.72 16.47 16.56 114648
20010730 16.55 16.69 16.39 16.67 57627
20010731 16.69 16.96 16.64 16.72 75219
20010801 16.79 16.81 16.74 16.77 55403
20010802 16.81 16.89 16.71 16.88 132644
20010803 16.89 17.06 16.81 16.89 112424
20010806 16.81 16.81 16.59 16.69 45697
20010807 16.62 16.74 16.57 16.60 65715
20010808 16.57 16.77 16.52 16.52 61469
20010809 16.52 16.59 16.37 16.47 133655
20010810 16.49 16.76 16.49 16.69 48933
20010813 16.69 16.81 16.64 16.64 80880
20010814 16.57 16.96 16.52 16.81 207458
20010815 16.81 17.01 16.72 16.94 86542
20010816 16.89 17.16 16.79 17.11 69759
20010817 17.09 17.21 17.01 17.10 98068
20010820 17.07 17.30 17.07 17.24 50348
20010821 17.28 17.47 17.28 17.38 74006
20010822 17.43 17.46 17.28 17.33 327566
20010823 17.34 17.41 17.17 17.19 90788
20010824 17.22 17.41 17.15 17.32 93417
20010827 17.34 17.34 17.16 17.19 211907
20010828 17.19 17.34 17.19 17.33 65513
20010829 17.30 17.30 17.07 17.15 4082039
20010830 17.18 17.19 17.05 17.13 112134
20010831 17.14 17.21 16.77 16.77 162326
20010904 16.74 17.25 16.74 17.18 192401
20010905 17.15 17.22 17.07 17.17 48399
20010906 17.20 17.22 17.17 17.20 81661
20010907 17.22 17.27 17.15 17.18 82059
20010910 17.22 17.22 16.91 17.15 91619
20010917 17.14 17.42 17.02 17.37 125479
20010918 17.42 17.43 17.14 17.27 217098
20010919 17.40 17.52 17.21 17.35 144798
20010920 17.32 17.32 17.00 17.01 107752
20010921 17.05 17.05 16.69 16.84 98790
20010924 16.92 16.95 16.74 16.79 50391
20010925 16.84 16.87 16.64 16.86 71503
20010926 16.91 16.91 16.64 16.67 81262
20010927 16.64 16.84 16.59 16.79 73893
20010928 16.80 17.37 16.79 17.27 165114
20011001 17.30 17.47 17.17 17.32 79271
20011002 17.27 17.77 17.27 17.72 134840
20011003 17.67 17.92 17.67 17.84 132250
20011004 17.82 18.04 17.70 17.93 97594
20011005 17.90 18.00 17.74 17.93 67719
20011008 17.93 17.95 17.82 17.87 62739
20011009 17.87 17.94 17.65 17.65 104366
20011010 17.65 17.80 17.61 17.80 76084
20011011 17.80 17.97 17.46 17.46 196384
20011012 17.56 17.63 17.52 17.52 148782
20011015 17.50 17.50 17.42 17.46 58756
20011016 17.47 17.61 17.40 17.44 97594
20011017 17.45 17.47 17.31 17.44 139819
20011018 17.45 17.45 17.10 17.24 146790
20011019 17.20 17.45 17.17 17.44 78872
20011022 17.44 17.45 17.20 17.27 58358
20011023 17.28 17.28 17.04 17.06 47801
20011024 16.97 17.12 16.69 16.92 90823
20011025 16.79 17.15 16.71 17.15 83652
20011026 17.15 17.24 16.72 17.10 90026
20011029 17.07 17.10 16.81 16.98 58358
20011030 16.98 16.98 16.83 16.84 50191
20011031 16.82 17.08 16.79 17.02 86839
20011101 17.05 17.42 16.84 17.37 99586
20011102 17.35 17.37 17.09 17.09 57362
20011105 17.10 17.47 17.10 17.47 44017
20011106 17.55 17.55 17.32 17.52 122292
20011107 17.47 17.59 17.46 17.54 65528
20011108 17.54 17.67 17.48 17.62 52781
20011109 17.63 17.69 17.55 17.61 123686
20011112 17.60 17.87 17.59 17.86 59951
20011113 17.85 17.86 17.75 17.81 133645
20011114 17.81 17.85 17.66 17.66 126474
20011115 17.67 17.67 17.45 17.45 93213
20011116 17.47 17.47 17.39 17.40 69511
20011119 17.47 17.51 17.37 17.40 135636
20011120 17.37 17.42 17.35 17.39 90424
20011121 17.42 17.47 17.25 17.42 165114
20011123 17.37 17.52 17.29 17.50 84847
20011126 17.51 17.55 17.49 17.54 144002
20011127 17.60 17.60 17.47 17.53 133446
20011128 17.58 17.61 17.34 17.36 102601
20011129 17.36 17.39 17.17 17.39 96911
20011130 17.39 17.39 17.16 17.19 119668
20011203 17.20 17.20 17.10 17.17 124769
20011204 17.17 17.31 17.07 17.31 120453
20011205 17.31 17.43 17.30 17.41 118099
20011206 17.48 17.59 17.43 17.47 106917
20011207 17.48 17.73 17.48 17.64 116137
20011210 17.69 17.71 17.34 17.44 132616
20011211 17.42 17.68 17.42 17.51 161650
20011212 17.55 17.55 17.25 17.39 1171374
20011213 17.33 17.51 17.29 17.38 236982
20011214 17.41 17.56 17.32 17.39 220503
20011217 17.43 17.58 17.39 17.57 169693
20011218 17.51 17.78 17.51 17.73 219326
20011219 17.79 17.97 17.66 17.87 215795
20011220 17.87 17.99 17.85 17.85 122611
20011221 17.94 17.96 17.82 17.89 195589
20011224 17.84 17.95 17.84 17.93 18048
20011226 17.95 18.22 17.95 18.16 111625
20011227 18.15 18.30 18.15 18.30 74743
20011228 18.30 18.48 18.19 18.48 138893
20011231 18.45 18.76 18.37 18.63 204417
20020102 18.61 18.63 18.17 18.62 119864
20020103 18.62 18.81 18.62 18.80 156942
20020104 18.84 18.84 18.58 18.62 142621
20020107 18.62 18.66 18.48 18.66 117510
20020108 18.66 18.66 18.55 18.55 80040
20020109 18.58 18.68 18.35 18.35 105936
20020110 18.35 18.48 18.35 18.48 165181
20020111 18.44 18.51 18.33 18.46 65916
20020114 18.40 18.52 18.26 18.30 127123
20020115 18.35 18.58 18.34 18.58 81021
20020116 18.76 18.89 18.73 18.86 461016
20020117 18.81 18.84 18.63 18.84 234039
20020118 18.84 18.87 18.57 18.61 141836
20020122 18.61 18.66 18.60 18.61 137716
20020123 18.61 18.71 18.61 18.64 73566
20020124 18.62 18.67 18.46 18.47 166751
20020125 18.50 18.50 18.40 18.45 145367
20020128 18.48 18.54 18.36 18.54 96127
20020129 18.61 18.69 18.35 18.63 187938
20020130 18.62 18.87 18.60 18.86 134578
20020131 18.87 18.90 18.74 18.76 85337
20020201 18.78 18.80 18.69 18.72 104366
20020204 18.73 18.75 18.56 18.58 146740
20020205 18.58 18.63 18.53 18.60 244044
20020206 19.37 19.44 18.99 19.06 1909588
20020207 19.12 19.32 19.06 19.30 886721
20020208 19.31 19.56 19.31 19.42 3401907
20020211 19.40 19.57 19.38 19.54 363124
20020212 19.51 19.83 19.42 19.73 241102
20020213 19.73 20.12 19.73 20.07 340367
20020214 20.07 20.35 19.94 20.01 595398
20020215 20.03 20.14 19.86 19.91 327027
20020219 19.88 20.08 19.71 19.74 251107
20020220 19.78 19.79 19.45 19.73 358023
20020221 19.73 19.78 19.47 19.47 201474
20020222 19.55 19.98 19.54 19.97 295247
20020225 19.98 20.01 19.91 19.97 1306147
20020226 19.94 20.13 19.90 20.03 239419
20020227 20.07 20.31 20.05 20.26 254902
20020228 20.23 20.25 20.02 20.11 186967
20020301 20.11 20.15 20.00 20.13 525095
20020304 20.10 20.18 20.04 20.12 193935
20020305 20.12 20.19 20.02 20.12 196451
20020306 20.09 20.35 20.02 20.33 203225
20020307 20.35 20.35 20.10 20.31 211935
20020308 20.36 20.51 20.24 20.36 111677
20020311 20.33 20.33 20.03 20.10 107806
20020312 20.10 20.10 19.85 19.88 70838
20020313 19.85 19.95 19.81 19.91 69677
20020314 19.91 20.11 19.91 20.11 114967
20020315 19.85 20.08 19.85 20.06 200322
20020318 20.05 20.05 19.87 19.96 148838
20020319 19.97 20.17 19.90 20.07 120580
20020320 20.18 20.18 19.86 20.02 125032
20020321 20.04 20.23 19.98 20.19 287225
20020322 20.32 20.53 20.23 20.25 130645
20020325 20.28 20.41 20.20 20.36 86129
20020326 20.37 20.46 20.22 20.39 134322
20020327 20.39 20.45 20.27 20.43 90000
20020328 20.42 20.53 20.33 20.38 126774
20020401 20.43 20.43 20.13 20.20 173032
20020402 20.16 20.54 20.15 20.47 141677
20020403 20.47 20.49 20.20 20.23 78967
20020404 20.23 20.54 20.23 20.54 112838
20020405 20.54 20.56 20.46 20.47 89613
20020408 20.56 20.95 20.51 20.95 285483
20020409 20.95 21.10 20.93 20.98 151741
20020410 20.98 21.47 20.98 21.47 192193
20020411 21.47 21.54 21.32 21.33 131806
20020412 21.21 21.44 21.18 21.43 181935
20020415 21.31 21.33 21.05 21.06 193354
20020416 21.11 21.44 21.08 21.42 100645
20020417 21.39 21.49 21.29 21.32 133354
20020418 21.34 21.34 21.09 21.20 137806
20020419 21.18 21.29 21.05 21.29 65226
20020422 21.28 21.38 21.23 21.35 78000
20020423 21.35 21.56 21.35 21.54 107032
20020424 21.44 21.66 21.17 21.21 145354
20020425 21.16 21.28 20.97 21.27 107806
20020426 21.25 21.27 20.85 20.93 166838
20020429 20.92 21.03 20.85 21.00 125419
20020430 21.02 21.57 21.00 21.52 232838
20020501 21.47 21.50 21.37 21.41 149225
20020502 21.41 21.79 21.30 21.78 135096
20020503 21.73 22.01 21.73 21.89 151161
20020506 21.88 22.05 21.80 21.80 92516
20020507 21.79 21.89 21.73 21.80 106258
20020508 21.81 21.96 21.58 21.93 136645
20020509 21.91 21.92 21.65 21.65 74322
20020510 21.62 21.63 21.25 21.28 113225
20020513 21.31 21.70 21.25 21.70 129096
20020514 21.65 21.94 21.64 21.93 126193
20020515 21.88 21.92 21.60 21.63 108580
20020516 21.61 21.61 21.26 21.34 110322
20020517 21.31 21.31 21.00 21.24 165870
20020520 21.29 21.52 21.29 21.39 114000
20020521 21.41 21.47 21.32 21.34 92903
20020522 21.39 21.49 21.36 21.47 186386
20020523 21.49 21.58 21.37 21.55 167419
20020524 21.50 21.55 21.33 21.44 115935
20020528 21.44 21.61 21.24 21.58 1124512
20020529 21.60 21.60 21.42 21.49 164358
20020530 21.45 21.64 21.33 21.51 175443
20020531 21.49 21.61 21.44 21.49 121167
20020603 21.47 21.47 20.94 20.95 198186
20020604 20.94 20.95 20.75 20.95 251316
20020605 20.92 20.92 20.64 20.69 127473
20020606 20.67 20.67 20.25 20.25 133589
20020607 20.25 20.30 20.04 20.29 145438
20020610 19.94 20.33 19.94 20.22 142954
20020611 20.26 20.33 20.09 20.17 127091
20020612 20.15 20.29 19.94 20.26 177736
20020613 20.25 20.41 20.08 20.08 116198
20020614 20.04 20.17 19.75 20.13 120402
20020617 20.13 20.35 20.13 20.31 143336
20020618 20.31 20.51 19.99 20.38 430199
20020619 20.42 20.62 20.17 20.35 221119
20020620 20.43 20.70 20.28 20.58 211564
20020621 20.65 20.90 20.59 20.90 348593
20020624 20.88 21.00 20.83 20.88 253418
20020625 20.88 20.96 20.83 20.92 322410
20020626 20.88 21.20 20.76 21.13 202964
20020627 21.15 21.22 20.80 21.13 202199
20020628 21.09 21.40 21.09 21.36 222648
20020701 21.37 21.52 21.27 21.30 170474
20020702 21.35 21.37 20.88 20.88 153274
20020703 20.88 20.93 20.37 20.46 136265
20020705 20.47 20.89 20.47 20.89 65361
20020708 20.89 20.98 20.34 20.34 204684
20020709 20.32 20.43 19.99 20.05 168181
20020710 20.08 20.14 19.28 19.28 292214
20020711 19.23 20.09 19.23 19.93 222648
20020712 19.93 20.04 19.25 19.28 198568
20020715 19.27 20.06 18.52 20.05 370762
20020716 20.04 20.12 19.35 19.48 249787
20020717 19.57 19.67 19.15 19.56 231440
20020718 19.56 19.59 19.00 19.03 230102
20020719 18.99 18.99 18.16 18.76 344197
20020722 18.78 18.84 18.21 18.24 412234
20020723 18.26 18.26 16.45 16.49 713813
20020724 16.01 17.42 15.94 17.42 477404
20020725 17.37 18.12 17.27 18.04 306739
20020726 18.05 18.22 17.82 18.05 306930
20020729 18.16 18.58 17.97 18.55 381082
20020730 18.58 19.36 18.42 19.36 268134
20020731 19.33 19.54 18.84 19.05 295654
20020801 19.01 19.36 18.73 19.07 339610
20020802 19.04 19.10 18.42 18.58 321646
20020805 18.55 19.05 18.50 18.80 266796
20020806 18.89 19.35 18.89 19.35 197803
20020807 19.42 19.74 19.33 19.71 145820
20020808 19.55 19.63 19.20 19.60 302343
20020809 19.59 19.62 19.26 19.39 202390
20020812 19.37 19.98 19.32 19.98 112949
20020813 19.97 20.04 19.14 19.14 199524
20020814 19.14 19.91 19.07 19.91 195510
20020815 19.93 20.17 19.77 20.12 240804
20020816 20.11 20.11 19.64 19.64 119447
20020819 19.67 19.98 19.66 19.87 181368
20020820 19.79 20.12 19.79 19.88 204493
20020821 19.91 20.25 19.83 20.22 382802
20020822 20.21 20.59 20.13 20.41 137602
20020823 20.41 20.54 20.04 20.18 205448
20020826 20.19 20.93 20.19 20.93 253418
20020827 20.93 21.10 20.59 20.59 473008
20020828 20.50 20.56 19.99 20.14 174566
20020829 20.13 20.13 19.83 20.05 114995
20020830 20.00 20.01 19.63 19.63 178336
20020903 19.68 19.70 19.31 19.39 195680
20020904 19.39 19.69 19.06 19.66 169099
20020905 19.64 19.81 19.28 19.28 136109
20020906 19.36 19.76 19.29 19.76 197188
20020909 19.81 19.81 19.31 19.63 160804
20020910 19.57 19.60 19.15 19.30 191532
20020911 19.27 19.36 19.10 19.13 108962
20020912 19.08 19.10 18.70 18.78 155526
20020913 18.70 19.28 18.62 19.28 182484
20020916 19.23 19.23 18.91 19.18 142330
20020917 19.25 19.26 18.62 18.62 145346
20020918 18.60 19.36 18.52 19.18 131584
20020919 19.23 19.23 18.79 18.79 192663
20020920 18.93 18.93 18.37 18.67 357992
20020923 18.67 18.83 18.31 18.46 210195
20020924 18.35 18.57 18.23 18.45 261472
20020925 18.51 18.86 18.29 18.52 303134
20020926 18.58 19.12 18.57 19.12 222072
20020927 19.11 19.18 18.56 18.56 207933
20020930 18.54 18.95 18.37 18.80 193795
20021001 18.88 19.06 18.54 19.04 218679
20021002 19.18 19.71 19.10 19.36 447160
20021003 19.35 19.74 19.34 19.49 259021
20021004 19.52 19.52 18.82 18.82 262226
20021007 18.94 19.25 18.84 18.92 286733
20021008 19.00 19.10 18.04 18.65 393999
20021009 18.54 18.67 17.54 17.54 335747
20021010 17.52 18.88 17.31 18.76 343099
20021011 18.88 19.05 18.54 18.98 230744
20021014 18.77 19.24 18.70 19.24 316519
20021015 19.28 19.61 19.28 19.47 223957
20021016 19.45 19.47 18.68 18.85 267316
20021017 18.97 19.41 18.94 19.39 281643
20021018 19.39 19.63 19.10 19.50 179279
20021021 19.44 20.19 19.37 20.13 266939
20021022 20.12 20.40 19.64 19.71 278627
20021023 19.69 20.12 19.66 19.89 216416
20021024 19.95 20.18 19.73 19.87 321797
20021025 19.90 20.40 19.86 20.40 193229
20021028 20.42 20.69 20.26 20.28 175886
20021029 20.26 20.26 19.83 20.03 323682
20021030 20.10 20.70 20.08 20.52 490896
20021031 20.54 20.71 20.42 20.52 277496
20021101 20.50 20.75 20.33 20.65 200958
20021104 20.69 20.95 20.60 20.69 324813
20021105 20.66 20.68 20.44 20.68 131773
20021106 20.77 21.10 20.69 20.82 205671
20021107 20.58 20.58 19.84 20.10 315010
20021108 20.10 20.21 19.63 19.78 194737
20021111 19.63 19.65 19.36 19.60 231875
20021112 19.65 19.84 19.27 19.44 237153
20021113 19.41 19.63 19.24 19.46 245259
20021114 19.59 19.82 19.55 19.75 157222
20021115 19.74 20.04 19.71 20.02 283717
20021118 20.08 20.14 19.76 19.88 257890
20021119 19.63 19.99 19.61 19.91 177582
20021120 19.78 19.95 19.65 19.76 233948
20021121 19.84 20.08 19.80 20.08 254120
20021122 20.08 20.74 19.96 20.70 129888
20021125 20.70 20.80 20.18 20.51 815898
20021126 20.44 20.44 19.93 19.93 227179
20021127 19.93 20.11 19.84 20.03 254879
20021129 20.06 20.09 19.77 19.84 66741
20021202 19.85 20.02 19.58 19.72 219185
20021203 19.67 20.20 19.59 20.01 181446
20021204 19.96 20.15 19.64 19.71 140360
20021205 19.90 19.94 19.63 19.74 124186
20021206 19.63 19.89 19.63 19.69 172336
20021209 19.63 19.88 19.56 19.77 240006
20021210 20.01 20.01 19.74 19.90 171221
20021211 19.93 20.33 19.76 20.33 165272
20021212 20.46 20.46 20.20 20.42 137571
20021213 20.39 20.77 20.33 20.60 132924
20021216 20.65 20.82 20.56 20.81 140732
20021217 20.84 20.97 20.76 20.90 223275
20021218 20.90 20.95 20.68 20.79 126417
20021219 20.80 20.91 20.68 20.90 180330
20021220 20.98 21.25 20.95 21.25 226435
20021223 21.25 21.30 21.04 21.25 309722
20021224 21.24 21.28 21.17 21.19 44618
20021226 21.25 21.49 21.17 21.20 106153
20021227 21.14 21.20 20.68 20.70 124186
20021230 20.75 21.02 20.68 20.89 122327
20021231 20.94 21.13 20.68 20.88 187766
20030102 20.84 21.19 20.79 21.15 141475
20030103 21.17 21.41 21.12 21.27 145194
20030106 21.40 22.15 21.40 22.04 396726
20030107 22.04 22.04 21.58 21.79 348948
20030108 21.79 22.10 21.69 21.87 151143
20030109 21.89 22.13 21.51 21.55 309907
20030110 21.60 21.63 21.44 21.58 274585
20030113 21.76 21.81 21.32 21.38 283695
20030114 21.41 21.49 21.30 21.41 135712
20030115 21.49 21.59 21.17 21.17 310093
20030116 21.25 21.40 20.98 20.99 122513
20030117 20.99 21.06 20.55 20.79 221602
20030121 21.09 21.09 20.76 20.77 165458
20030122 20.87 20.87 20.53 20.58 211748
20030123 20.71 21.15 20.68 20.96 197991
20030124 20.81 20.81 20.48 20.49 268450
20030127 20.39 20.60 20.16 20.17 250975
20030128 20.17 20.64 20.17 20.56 209889
20030129 20.60 20.76 20.14 20.34 289644
20030130 20.36 20.55 20.12 20.16 279233
20030131 20.39 20.83 20.31 20.48 540433
20030203 20.61 21.09 20.61 20.89 260642
20030204 20.92 21.39 20.90 21.18 403791
20030205 21.29 21.34 20.84 20.88 257853
20030206 20.92 21.19 20.71 20.72 347461
20030207 20.85 20.97 20.38 20.39 244468
20030210 20.49 20.60 20.45 20.57 286483
20030211 20.59 20.66 20.13 20.26 209146
20030212 20.26 20.43 19.89 19.97 285368
20030213 20.07 20.45 19.79 20.45 384270
20030214 20.45 20.68 20.38 20.47 229224
20030218 20.55 20.97 20.55 20.90 214165
20030219 20.90 21.04 20.71 20.86 237961
20030220 20.92 21.11 20.88 21.00 148354
20030221 21.07 21.38 20.98 21.11 308048
20030224 21.19 21.19 20.85 20.85 216954
20030225 20.80 20.98 20.65 20.98 2203188
20030226 21.07 21.07 20.57 20.64 214528
20030227 20.72 20.93 20.67 20.88 292454
20030228 20.94 20.96 20.59 20.63 241665
20030303 20.75 21.00 20.70 20.75 280903
20030304 20.75 21.02 20.72 20.88 258350
20030305 20.89 21.14 20.76 21.12 304739
20030306 21.12 21.22 20.93 21.13 157137
20030307 20.90 21.49 20.90 21.30 359747
20030310 21.28 21.40 21.07 21.33 257983
20030311 21.32 21.53 20.83 20.94 305840
20030312 20.94 21.16 20.86 21.02 174373
20030313 21.24 21.31 20.90 21.31 181707
20030314 21.32 21.35 21.13 21.18 182257
20030317 21.24 21.34 21.10 21.34 257800
20030318 21.48 21.68 21.28 21.58 338110
20030319 21.70 21.70 21.46 21.54 218928
20030320 21.60 21.61 21.37 21.48 286220
20030321 21.62 21.79 21.54 21.76 343061
20030324 21.66 21.66 21.35 21.42 223146
20030325 21.49 21.72 21.48 21.65 183174
20030326 21.67 21.67 21.38 21.43 207927
20030327 21.33 21.49 21.24 21.27 214528
20030328 21.27 21.60 21.27 21.60 240931
20030331 21.46 22.09 21.22 21.82 423188
20030401 21.82 22.22 21.78 22.08 413287
20030402 22.22 22.25 21.90 21.98 204443
20030403 22.09 22.09 21.80 21.82 125233
20030404 21.93 22.16 21.91 22.10 157504
20030407 22.14 22.52 21.86 21.86 221312
20030408 21.97 22.24 21.92 22.10 249549
20030409 22.21 22.42 21.92 22.02 186291
20030410 22.14 22.22 22.01 22.17 140451
20030411 22.28 22.37 21.87 21.89 165755
20030414 21.95 22.14 21.90 22.05 143935
20030415 22.07 22.15 21.95 22.12 161171
20030416 22.17 22.20 21.85 21.92 375699
20030417 22.01 22.09 21.92 22.06 193992
20030421 22.19 22.30 22.04 22.26 291171
20030422 22.17 22.46 22.14 22.36 173272
20030423 22.36 22.42 22.20 22.39 133851
20030424 22.40 22.62 22.09 22.09 415487
20030425 22.01 22.03 21.71 21.93 649267
20030428 21.98 22.09 21.87 21.91 227546
20030429 21.92 22.03 21.82 21.91 180057
20030430 21.91 22.08 21.82 21.98 195825
20030501 21.92 21.93 21.56 21.65 174006
20030502 21.68 21.92 21.63 21.79 195459
20030505 21.74 21.82 21.60 21.81 207744
20030506 21.73 21.82 21.63 21.73 196742
20030507 21.73 21.82 21.66 21.71 227546
20030508 21.72 21.94 21.67 21.82 218012
20030509 21.92 21.95 21.83 21.86 206827
20030512 21.90 21.99 21.82 21.85 168505
20030513 21.73 21.80 21.65 21.76 294288
20030514 21.90 21.90 21.73 21.76 190325
20030515 21.82 21.93 21.73 21.90 329309
20030516 21.82 22.36 21.80 22.16 405036
20030519 22.16 22.28 21.97 21.98 301072
20030520 22.03 22.18 21.94 22.14 280353
20030521 22.22 22.36 22.07 22.36 178590
20030522 22.36 22.63 22.29 22.60 282553
20030523 22.63 23.71 22.60 23.66 336827
20030527 23.56 24.15 23.03 24.04 1198422
20030528 24.02 24.02 23.79 23.91 233297
20030529 23.93 23.97 23.19 23.27 355923
20030530 23.41 23.86 23.41 23.73 288180
20030602 23.73 23.90 23.66 23.88 245614
20030603 23.82 23.91 23.69 23.81 173886
20030604 23.84 24.06 23.79 24.06 187833
20030605 24.29 24.29 24.02 24.08 379832
20030606 24.29 24.29 23.81 23.82 229131
20030609 23.95 23.95 23.69 23.71 218988
20030610 23.74 23.88 23.60 23.79 174792
20030611 23.88 23.93 23.49 23.63 354111
20030612 23.77 23.95 23.66 23.90 272059
20030613 24.01 24.07 23.49 23.51 262278
20030616 23.68 23.98 23.64 23.84 210474
20030617 24.13 24.13 23.71 23.87 257387
20030618 23.88 24.01 23.82 23.96 112482
20030619 24.14 24.14 23.77 23.79 221523
20030620 24.02 24.02 23.72 23.78 281478
20030623 23.92 23.96 23.54 23.56 226233
20030624 23.62 23.71 22.58 22.62 902395
20030625 22.86 22.97 22.73 22.83 602623
20030626 23.13 23.16 22.83 22.90 386534
20030627 23.04 23.05 22.30 22.42 691378
20030630 22.41 22.41 22.04 22.19 1368627
20030701 22.19 22.59 22.09 22.28 619650
20030702 22.48 22.49 22.36 22.44 507348
20030703 22.45 22.48 22.33 22.39 234021
20030707 22.58 22.58 22.19 22.23 360089
20030708 22.45 22.57 22.28 22.37 336179
20030709 22.51 22.77 22.36 22.60 461341
20030710 22.60 22.64 22.30 22.35 372949
20030711 22.53 22.67 22.47 22.59 295787
20030714 22.80 22.84 22.65 22.70 300315
20030715 22.72 22.78 22.38 22.39 320421
20030716 22.54 22.54 22.23 22.40 484164
20030717 22.41 22.53 22.30 22.38 373492
20030718 22.52 22.53 22.43 22.48 143094
20030721 22.61 22.64 22.27 22.36 215184
20030722 22.50 22.50 22.25 22.32 209931
20030723 22.48 22.48 22.11 22.13 252316
20030724 22.19 22.33 21.92 22.12 706774
20030725 22.12 22.28 22.08 22.11 227863
20030728 22.09 22.11 21.95 21.98 254670
20030729 22.08 22.19 21.81 21.85 213735
20030730 21.71 22.22 21.71 22.22 446307
20030731 22.22 22.25 21.90 21.98 261372
20030801 21.98 22.02 21.65 21.82 211018
20030804 21.53 21.72 21.13 21.50 525643
20030805 21.75 21.75 21.28 21.29 240361
20030806 21.35 21.58 21.26 21.37 239274
20030807 21.32 21.37 21.19 21.28 157403
20030808 21.42 21.45 21.26 21.39 128060
20030811 21.45 21.60 21.33 21.39 217720
20030812 21.42 21.61 21.42 21.58 270067
20030813 21.59 21.81 21.46 21.47 405190
20030814 21.53 21.63 21.48 21.53 151426
20030815 21.59 21.63 21.51 21.53 114113
20030818 21.53 21.60 21.38 21.38 134037
20030819 21.45 21.49 21.28 21.37 255214
20030820 21.39 21.51 21.39 21.42 305568
20030821 21.51 21.85 21.45 21.67 302489
20030822 21.78 21.78 21.53 21.53 152512
20030825 21.59 21.75 21.59 21.69 121358
20030826 21.75 21.89 21.69 21.81 224965
20030827 21.80 21.85 21.67 21.73 184884
20030828 21.78 21.89 21.69 21.83 137904
20030829 21.78 21.79 21.66 21.73 152730
20030902 21.79 21.85 21.69 21.85 234187
20030903 21.92 22.00 21.87 21.99 306175
20030904 22.06 22.21 21.84 22.18 186313
20030905 22.07 22.23 22.07 22.11 128615
20030908 22.01 22.43 22.01 22.39 239724
20030909 22.34 22.39 22.26 22.36 130223
20030910 22.29 22.36 22.24 22.36 128079
20030911 22.34 22.40 22.28 22.40 131295
20030912 22.40 22.52 22.26 22.52 112181
20030915 22.52 22.67 22.39 22.50 191851
20030916 22.59 22.66 22.47 22.63 114324
20030917 22.67 22.75 22.61 22.73 167378
20030918 22.73 22.95 22.66 22.89 120219
20030919 22.92 22.92 22.79 22.80 181669
20030922 22.85 22.85 22.69 22.72 170951
20030923 22.78 22.89 22.73 22.78 124685
20030924 22.82 22.95 22.75 22.80 222575
20030925 22.75 22.95 22.75 22.80 163091
20030926 22.78 23.14 22.64 23.02 157553
20030929 22.96 23.29 22.96 23.29 274379
20030930 23.29 23.29 23.05 23.06 282417
20031001 23.06 23.12 22.92 23.06 249370
20031002 23.11 23.37 23.02 23.27 137189
20031003 23.32 23.43 23.25 23.37 82707
20031006 23.37 23.51 23.30 23.51 137904
20031007 23.48 23.51 23.33 23.51 131116
20031008 23.50 23.55 23.30 23.36 185777
20031009 23.39 23.51 23.25 23.41 113431
20031010 23.41 23.41 23.14 23.37 128794
20031013 23.40 23.48 23.29 23.30 149872
20031014 23.33 23.42 23.28 23.42 88601
20031015 23.47 23.49 23.18 23.27 122899
20031016 23.31 23.37 23.19 23.28 160233
20031017 23.32 23.32 23.05 23.16 205070
20031020 23.18 23.31 23.11 23.16 138797
20031021 23.18 23.34 23.16 23.34 73596
20031022 23.34 23.63 23.32 23.60 244190
20031023 23.57 23.62 23.46 23.48 280988
20031024 23.48 23.89 23.48 23.78 252407
20031027 23.80 24.06 23.80 24.00 143084
20031028 24.04 24.21 23.99 24.18 313320
20031029 24.18 24.35 24.13 24.34 187564
20031030 24.31 24.60 24.30 24.56 244011
20031031 24.60 24.92 24.60 24.82 493203
20031103 24.86 25.16 24.86 25.07 154874
20031104 25.00 25.07 24.64 24.66 200604
20031105 24.67 24.89 24.55 24.89 182383
20031106 24.83 25.11 24.78 25.11 256516
20031107 25.11 25.19 24.98 25.19 174166
20031110 25.12 25.26 25.06 25.21 273843
20031111 25.16 25.28 25.14 25.27 165770
20031112 25.28 25.34 25.23 25.33 245440
20031113 25.28 25.37 24.79 25.01 757400
20031114 25.05 25.10 24.67 24.72 489452
20031117 24.74 24.85 24.44 24.57 732391
20031118 24.55 24.55 24.18 24.31 519819
20031119 24.24 24.59 24.23 24.59 740251
20031120 24.52 24.85 24.41 24.81 2697700
20031121 24.77 24.79 24.63 24.74 532502
20031124 24.77 25.19 24.75 25.19 461764
20031125 25.42 25.42 25.17 25.21 250938
20031126 25.21 25.21 25.04 25.15 268938
20031128 25.21 25.22 25.10 25.10 192174
20031201 25.02 25.11 24.91 25.08 285879
20031202 25.08 25.08 25.02 25.04 314290
20031203 25.04 25.05 24.88 24.91 476642
20031204 24.90 25.12 24.86 25.09 337761
20031205 25.17 25.35 25.06 25.23 167998
20031208 25.29 25.56 25.27 25.56 284997
20031209 25.53 25.56 25.32 25.38 166057
20031210 25.42 25.47 25.21 25.35 133057
20031211 25.33 25.44 25.27 25.35 146645
20031212 25.49 25.49 25.21 25.42 104822
20031215 25.50 25.66 25.36 25.44 242997
20031216 25.49 25.57 25.42 25.49 153175
20031217 25.56 25.62 25.36 25.49 128469
20031218 25.45 25.79 25.36 25.62 240174
20031219 25.73 25.77 25.56 25.59 180704
20031222 25.64 25.86 25.61 25.85 188468
20031223 25.96 25.96 25.76 25.93 130587
20031224 26.04 26.08 25.99 26.07 97411
20031226 26.02 26.22 25.96 25.96 55058
20031229 26.08 26.37 26.08 26.30 224821
20031230 26.35 26.52 26.33 26.50 162880
20031231 26.46 26.50 26.20 26.20 151234
20040102 26.27 26.49 26.27 26.37 141881
20040105 26.36 26.47 25.95 26.23 132175
20040106 26.29 26.29 25.83 25.85 228350
20040107 25.91 25.95 25.77 25.95 240527
20040108 26.02 26.02 25.81 25.90 176116
20040109 25.81 25.98 25.73 25.73 169939
20040112 25.73 25.74 25.56 25.71 136410
20040113 25.71 25.74 25.49 25.49 122116
20040114 25.56 25.95 25.55 25.74 154057
20040115 25.88 25.90 25.72 25.78 149469
20040116 25.70 25.74 25.53 25.69 119999
20040120 25.70 25.79 25.53 25.54 212821
20040121 25.61 25.79 25.57 25.72 141351
20040122 25.65 26.08 25.62 25.93 206115
20040123 25.98 26.12 25.98 26.09 124763
20040126 26.15 26.15 25.90 25.92 222703
20040127 25.90 26.02 25.87 25.91 129881
20040128 25.96 26.23 25.95 25.98 269115
20040129 25.84 26.72 25.84 26.69 503465
20040130 26.69 27.27 26.69 27.21 821814
20040202 27.23 27.73 27.09 27.21 399525
20040203 27.20 27.29 27.01 27.14 390878
20040204 27.09 27.10 26.87 27.01 418760
20040205 26.97 27.19 26.76 26.83 278291
20040206 26.95 27.06 26.83 27.06 262585
20040209 27.06 27.06 26.84 26.97 157410
20040210 26.95 27.12 26.91 27.06 165527
20040211 27.03 27.14 26.95 27.06 230997
20040212 27.12 27.18 27.03 27.11 168527
20040213 27.09 27.20 27.09 27.20 204174
20040217 27.20 27.25 27.14 27.25 265762
20040218 27.19 27.34 27.19 27.26 448054
20040219 27.23 27.60 27.23 27.46 248115
20040220 27.48 27.48 27.23 27.24 224115
20040223 27.30 27.37 27.21 27.26 187410
20040224 27.20 27.33 27.05 27.12 185645
20040225 27.06 27.20 27.06 27.12 309839
20040226 27.20 27.20 26.93 27.08 244243
20040227 27.06 27.26 26.97 27.26 582344
20040301 27.28 27.66 27.26 27.59 181263
20040302 27.62 27.78 27.57 27.61 153873
20040303 27.61 27.80 27.45 27.73 154047
20040304 27.71 27.86 27.68 27.78 99093
20040305 27.78 28.05 27.77 28.01 123168
20040308 27.97 28.03 27.78 27.80 123343
20040309 27.86 27.86 27.59 27.63 142533
20040310 27.71 27.71 27.17 27.24 147767
20040311 27.24 27.24 27.01 27.14 161898
20040312 27.14 27.38 26.87 27.34 290300
20040315 27.37 27.48 27.23 27.40 211793
20040316 27.40 27.50 27.29 27.31 174982
20040317 26.74 27.54 26.74 27.46 290998
20040318 27.51 27.55 27.17 27.31 171668
20040319 27.45 27.47 27.21 27.31 176727
20040322 27.40 27.40 26.85 26.88 178123
20040323 26.88 26.98 26.80 26.83 136776
20040324 26.91 27.06 26.65 26.78 157188
20040325 26.83 27.09 26.81 27.06 187892
20040326 27.11 27.18 27.04 27.11 144627
20040329 27.11 27.31 27.07 27.31 193998
20040330 27.28 27.62 27.26 27.62 153524
20040331 27.53 27.57 27.38 27.40 163643
20040401 27.46 27.80 27.46 27.80 233077
20040402 27.90 27.91 27.63 27.70 152652
20040405 27.70 27.70 27.52 27.65 158758
20040406 27.66 27.66 27.44 27.51 120202
20040407 27.50 27.59 27.43 27.46 117062
20040408 27.46 27.48 27.34 27.36 79902
20040412 27.42 27.48 26.83 26.93 187195
20040413 26.94 27.00 26.09 26.25 232205
20040414 26.26 26.31 26.02 26.09 277913
20040415 26.22 26.57 26.22 26.56 259769
20040416 26.50 26.65 26.42 26.65 121947
20040419 26.63 26.69 26.31 26.57 138346
20040420 26.51 26.88 26.51 26.65 320132
20040421 26.64 26.83 26.42 26.67 205164
20040422 26.63 26.77 26.44 26.77 298325
20040423 26.91 27.08 26.78 26.85 129449
20040426 26.89 27.06 26.85 27.03 217725
20040427 27.08 27.17 26.91 26.97 172889
20040428 27.00 27.00 26.84 26.94 210398
20040429 27.03 27.04 26.55 26.57 167132
20040430 26.57 26.65 26.25 26.26 227843
20040503 26.26 26.32 26.07 26.08 357990
20040504 26.14 26.33 26.11 26.25 172714
20040505 26.31 26.42 26.29 26.36 163468
20040506 26.32 26.48 26.08 26.40 256804
20040507 26.33 26.38 25.98 26.02 337578
20040510 25.91 26.13 25.68 25.68 366713
20040511 25.74 25.85 25.45 25.58 160502
20040512 25.51 25.56 25.05 25.35 250174
20040513 25.36 25.44 25.17 25.20 154396
20040514 25.15 25.34 25.15 25.30 305478
20040517 25.19 25.19 24.93 24.95 224703
20040518 24.95 25.22 24.95 25.14 96301
20040519 25.19 25.44 25.08 25.13 246685
20040520 25.13 25.40 25.13 25.29 209874
20040521 25.26 25.48 25.26 25.39 200977
20040524 25.45 25.66 25.42 25.57 132065
20040525 25.78 26.19 25.71 26.16 282624
20040526 26.19 26.44 25.93 26.28 132212
20040527 26.32 26.60 26.22 26.28 110148
20040528 26.37 26.47 26.24 26.26 94979
20040601 26.26 26.38 26.11 26.21 185132
20040602 26.28 26.74 26.13 26.57 228915
20040603 26.59 26.59 26.20 26.20 91532
20040604 26.16 26.37 26.16 26.34 83257
20040607 26.35 26.48 26.26 26.40 84981
20040608 26.41 26.45 26.28 26.31 87222
20040609 26.34 26.51 26.19 26.26 136349
20040610 26.20 26.30 26.19 26.23 135832
20040614 26.25 26.28 26.11 26.13 104115
20040615 26.19 26.39 26.19 26.26 126696
20040616 26.34 26.55 26.29 26.37 147209
20040617 26.42 26.71 26.36 26.55 114630
20040618 26.55 26.95 26.55 26.81 217366
20040621 26.96 26.96 26.78 26.88 164274
20040622 26.94 26.94 26.62 26.83 141520
20040623 26.86 26.98 26.69 26.98 232363
20040624 26.81 27.13 26.81 26.94 164446
20040625 26.92 26.98 26.65 26.96 146175
20040628 26.95 27.05 26.85 26.86 199266
20040629 26.77 26.98 26.69 26.71 104287
20040630 26.71 26.91 26.63 26.89 187200
20040701 26.83 27.00 26.74 26.85 123938
20040702 27.21 27.24 27.09 27.11 125490
20040706 27.13 27.18 26.98 27.05 152725
20040707 26.95 27.25 26.89 27.17 188407
20040708 27.21 27.21 27.06 27.19 127041
20040709 27.15 27.16 27.06 27.07 129971
20040712 27.16 27.21 26.98 27.00 123249
20040713 27.12 27.12 26.98 27.09 155138
20040714 27.09 27.37 27.03 27.32 136866
20040715 27.38 27.54 27.27 27.52 90153
20040716 27.55 27.71 27.41 27.58 144623
20040719 27.56 27.84 27.56 27.84 87222
20040720 27.78 28.32 27.78 28.32 199266
20040721 28.32 28.32 27.45 27.56 267700
20040722 27.56 27.61 27.13 27.13 151518
20040723 27.22 27.24 26.74 26.83 222709
20040726 26.89 27.09 26.76 26.86 194612
20040727 26.85 26.85 26.23 26.44 358886
20040728 26.49 26.76 26.40 26.70 199266
20040729 26.69 26.96 26.68 26.96 147554
20040730 26.91 26.91 26.59 26.62 172031
20040802 26.33 26.63 26.33 26.57 336650
20040803 26.57 26.88 26.45 26.67 304760
20040804 26.68 27.06 26.56 27.03 487651
20040805 27.03 27.26 27.00 27.00 260287
20040806 26.98 27.38 26.98 27.30 209609
20040809 27.44 27.44 27.27 27.27 150656
20040810 27.30 27.67 27.30 27.56 174617
20040811 27.27 27.40 27.22 27.26 269768
20040812 27.26 27.34 27.18 27.23 154276
20040813 27.27 27.32 27.12 27.19 139452
20040816 27.15 27.38 27.15 27.36 107045
20040817 27.42 27.44 27.21 27.35 113078
20040818 27.06 27.70 27.06 27.67 463691
20040819 27.53 27.58 27.41 27.52 165308
20040820 27.12 27.32 27.09 27.24 246325
20040823 27.27 27.29 27.06 27.07 154276
20040824 27.21 27.30 27.09 27.12 312172
20040825 27.12 27.31 27.04 27.28 200128
20040826 27.28 27.32 27.14 27.20 287868
20040827 27.01 27.20 27.01 27.10 276795
20040830 27.11 27.28 27.02 27.12 159264
20040831 27.18 27.40 27.03 27.40 278499
20040901 27.45 27.71 27.43 27.59 239151
20040902 27.53 27.71 27.49 27.62 109526
20040903 27.63 27.68 27.35 27.51 153132
20040907 27.50 27.65 27.28 27.45 271515
20040908 27.30 27.51 27.30 27.43 170676
20040909 27.49 27.81 27.49 27.69 131840
20040910 27.63 27.65 27.40 27.40 92833
20040913 27.42 27.42 27.21 27.25 180896
20040914 27.30 27.50 27.28 27.41 151939
20040915 27.48 27.58 27.34 27.35 263679
20040916 27.42 27.55 27.36 27.46 161137
20040917 27.46 27.56 27.45 27.55 155005
20040920 27.52 27.59 27.45 27.45 191457
20040921 27.42 27.42 27.33 27.34 147340
20040922 27.33 27.33 27.03 27.03 141549
20040923 27.03 27.07 26.65 26.69 262657
20040924 26.65 26.79 26.59 26.72 280202
20040927 26.71 26.78 26.57 26.71 79376
20040928 26.65 27.04 26.65 26.93 239321
20040929 26.95 27.03 26.80 26.96 152791
20040930 26.95 27.09 26.33 26.41 993056
20041001 26.77 27.08 26.62 27.02 571476
20041004 26.88 27.22 26.86 27.21 253800
20041005 27.18 27.33 27.13 27.31 228420
20041006 27.40 27.40 27.24 27.27 146148
20041007 27.24 27.28 27.06 27.12 171357
20041008 27.15 27.29 27.01 27.17 234722
20041011 27.23 27.39 27.23 27.39 245964
20041012 27.36 27.59 27.21 27.57 385469
20041013 27.52 27.57 27.20 27.33 281905
20041014 27.35 27.45 27.30 27.36 250052
20041015 27.39 27.59 27.39 27.51 141378
20041018 27.53 27.55 27.36 27.45 158242
20041019 27.51 27.58 27.28 27.30 115828
20041020 27.27 27.38 27.11 27.31 154154
20041021 27.36 27.42 27.23 27.35 148873
20041022 27.39 27.47 27.21 27.22 209853
20041025 27.28 27.50 27.26 27.43 184984
20041026 27.38 27.95 27.22 27.83 359578
20041027 27.83 28.06 27.77 27.80 176979
20041028 27.80 28.09 27.56 28.09 153813
20041029 28.03 28.18 27.79 27.89 174594
20041101 28.03 28.21 27.93 28.12 217007
20041102 28.09 28.25 27.94 27.97 181067
20041103 28.12 28.67 28.10 28.62 307285
20041104 28.65 29.20 28.63 28.96 208150
20041105 28.87 28.95 28.70 28.78 219051
20041108 28.80 29.06 28.80 28.95 128433
20041109 28.96 28.97 28.71 28.92 137120
20041110 28.86 28.95 28.68 28.90 113614
20041111 28.97 29.21 28.77 29.07 218881
20041112 29.03 29.29 28.94 29.18 94196
20041115 29.21 29.21 28.82 28.92 153132
20041116 28.93 29.14 28.87 28.94 153813
20041117 28.98 29.04 28.69 28.83 120598
20041118 28.82 28.99 28.80 28.89 101179
20041119 28.89 28.94 28.51 28.65 225524
20041122 28.69 29.09 28.69 29.09 175786
20041123 29.09 29.31 28.93 29.31 172720
20041124 29.34 29.66 29.34 29.54 135246
20041126 29.42 29.50 29.31 29.43 115056
20041129 29.43 29.46 29.14 29.23 180923
20041130 29.17 29.22 28.70 28.70 262119
20041201 29.09 29.09 28.76 28.94 326301
20041202 29.00 29.14 28.79 28.83 252348
20041203 28.88 28.95 28.73 28.76 162729
20041206 28.74 28.85 28.62 28.80 144704
20041207 28.85 28.88 28.61 28.64 129880
20041208 28.70 28.77 28.42 28.56 145884
20041209 28.46 28.57 28.21 28.21 194904
20041210 28.16 28.48 27.99 28.43 254875
20041213 28.42 28.73 28.42 28.60 146557
20041214 28.58 28.82 28.55 28.82 125332
20041215 28.90 29.12 28.71 28.92 130217
20041216 28.80 28.94 28.76 28.87 96863
20041217 28.87 29.08 28.79 29.03 112192
20041220 29.06 29.25 28.97 29.21 141672
20041221 29.27 29.47 29.22 29.44 89451
20041222 29.41 29.69 29.41 29.66 126006
20041223 29.62 29.66 29.49 29.56 67551
20041227 29.54 29.60 29.41 29.56 168794
20041228 29.56 29.70 29.50 29.66 91304
20041229 29.66 29.75 29.59 29.69 75300
20041230 29.70 29.77 29.66 29.73 63845
20041231 29.65 29.77 29.59 29.66 96020
20050103 29.65 29.68 29.19 29.26 187661
20050104 29.25 29.41 28.91 28.93 120447
20050105 28.91 28.93 28.48 28.48 203496
20050106 28.40 28.64 28.35 28.59 144199
20050107 28.61 28.73 28.38 28.40 105454
20050110 28.41 28.92 28.35 28.80 203327
20050111 28.76 28.76 28.50 28.52 272563
20050112 28.49 28.59 28.30 28.52 191198
20050113 28.49 28.83 28.49 28.54 116909
20050114 28.51 28.95 28.46 28.90 170478
20050118 28.90 29.18 28.73 29.09 146894
20050119 29.07 29.14 28.82 28.90 98716
20050120 28.87 29.06 28.76 28.94 131059
20050121 28.88 28.91 28.71 28.71 160202
20050124 28.79 28.98 28.64 28.93 214445
20050125 28.93 28.97 28.64 28.75 164245
20050126 28.79 29.14 28.78 28.96 246452
20050127 28.96 29.20 28.93 29.05 215456
20050128 29.00 29.00 28.67 28.79 163066
20050131 29.86 30.48 29.83 30.33 922132
20050201 30.33 30.44 30.19 30.29 466625
20050202 30.27 30.41 30.19 30.34 218152
20050203 30.21 30.26 30.04 30.14 308107
20050204 30.11 30.60 30.11 30.60 271215
20050207 30.60 30.60 30.36 30.51 219668
20050208 30.54 30.77 30.52 30.63 129375
20050209 30.84 30.87 30.72 30.80 166772
20050210 30.84 30.95 30.72 30.90 173342
20050211 30.95 31.41 30.75 31.37 302043
20050214 31.30 31.67 31.25 31.63 281997
20050215 31.52 32.06 31.52 31.82 397895
20050216 31.82 31.99 31.53 31.89 281323
20050217 31.88 31.88 31.37 31.59 270036
20050218 31.52 31.55 31.05 31.11 310971
20050222 31.11 31.25 30.89 30.89 543442
20050223 31.13 31.48 31.13 31.18 437651
20050224 31.06 31.43 30.97 31.42 394858
20050225 31.44 31.92 31.38 31.76 287184
20050228 31.80 31.88 31.25 31.27 552534
20050301 31.27 31.62 31.08 31.59 379357
20050302 31.59 32.01 31.56 31.94 253682
20050303 31.92 32.14 31.82 32.07 189845
20050304 32.07 32.39 32.07 32.34 149676
20050307 32.40 32.91 32.31 32.78 181511
20050308 32.76 32.76 32.24 32.49 362522
20050309 32.46 32.46 31.71 31.74 267850
20050310 31.68 31.95 31.32 31.62 460028
20050311 31.62 32.03 31.51 31.55 401358
20050314 31.67 32.55 31.63 32.53 386691
20050315 32.61 32.83 32.45 32.60 338354
20050316 32.61 32.94 32.09 32.09 258349
20050317 32.16 32.64 32.13 32.46 304019
20050318 32.51 32.66 32.16 32.61 658374
20050321 32.61 32.61 32.33 32.46 300519
20050322 32.40 32.55 31.37 31.52 502364
20050323 31.52 31.52 31.02 31.31 423693
20050324 31.31 31.60 30.97 31.35 434360
20050328 31.41 31.95 31.29 31.59 341521
20050329 31.53 31.80 31.06 31.21 419359
20050330 31.21 31.45 31.12 31.45 199346
20050331 31.43 31.79 31.29 31.75 226347
20050401 31.85 32.01 31.26 31.61 191012
20050404 31.58 31.84 31.29 31.83 172844
20050405 31.86 32.01 31.70 31.77 165344
20050406 31.87 31.99 31.64 31.71 106007
20050407 31.80 31.95 31.63 31.80 149676
20050408 31.94 31.99 31.46 31.60 149009
20050411 31.58 31.64 31.38 31.44 365523
20050412 31.44 32.23 31.30 32.07 232514
20050413 31.98 32.13 31.88 32.01 159343
20050414 32.00 32.07 31.61 31.62 206013
20050415 31.62 31.63 31.13 31.26 269017
20050418 30.95 31.34 30.66 31.23 260349
20050419 31.17 31.60 31.15 31.60 99673
20050420 31.55 31.61 31.11 31.12 152843
20050421 31.20 31.55 31.10 31.44 175011
20050422 31.35 31.86 31.35 31.86 242848
20050425 31.91 32.18 31.77 32.15 123841
20050426 32.26 32.40 31.68 31.76 327854
20050427 31.76 32.06 31.46 31.75 260849
20050428 31.72 31.88 31.49 31.57 148176
20050429 31.57 31.77 31.32 31.64 242348
20050502 31.64 31.97 31.59 31.82 141009
20050503 31.74 31.95 31.53 31.67 191012
20050504 31.66 32.26 31.56 31.67 309352
20050505 31.61 32.01 31.52 31.83 155676
20050506 31.88 32.01 31.82 31.89 194679
20050509 31.89 32.26 31.73 32.26 184511
20050510 32.22 32.51 32.04 32.42 306019
20050511 32.43 32.64 32.25 32.61 256849
20050512 32.61 32.70 32.35 32.52 283518
20050513 32.58 32.68 31.83 32.46 312853
20050516 32.45 33.05 32.43 33.02 419359
20050517 32.97 33.10 32.61 33.09 246849
20050518 33.18 33.48 33.12 33.24 237015
20050519 33.23 33.24 32.87 33.12 185178
20050520 33.12 33.15 32.70 33.04 194179
20050523 33.03 33.17 32.90 33.16 202679
20050524 32.99 33.16 32.85 33.06 144842
20050525 32.97 33.74 32.70 33.65 580869
20050526 33.54 33.60 33.21 33.33 378078
20050527 33.33 33.42 33.21 33.33 205129
20050531 33.36 33.59 33.30 33.41 266024
20050601 33.42 33.93 33.33 33.63 240940
20050602 33.63 33.76 33.52 33.64 120140
20050603 33.64 33.81 33.41 33.65 224107
20050606 33.65 33.69 33.36 33.52 201003
20050607 33.21 33.61 33.17 33.50 453990
20050608 33.57 33.62 33.44 33.48 120635
20050609 33.52 33.75 33.21 33.75 153310
20050610 33.88 33.98 33.77 33.90 101822
20050613 33.80 34.27 33.73 34.27 153310
20050614 34.27 34.30 34.04 34.15 161727
20050615 34.29 34.30 33.87 34.04 134332
20050616 34.07 34.18 33.90 34.12 161562
20050617 34.27 34.29 33.93 34.23 278401
20050620 34.15 34.21 33.81 34.12 205624
20050621 34.12 34.21 33.96 34.16 102647
20050622 34.18 34.33 34.13 34.27 85484
20050623 34.13 34.37 34.10 34.20 205459
20050624 34.20 34.30 33.83 33.84 185161
20050627 33.87 34.11 33.75 34.01 131692
20050628 34.01 34.48 34.01 34.27 214866
20050629 34.33 34.33 34.03 34.21 118985
20050630 34.31 34.41 34.09 34.09 105783
20050701 34.14 34.60 34.13 34.59 159416
20050705 34.54 34.90 34.44 34.76 123936
20050706 34.74 34.74 34.06 34.12 181200
20050707 33.51 34.13 33.02 34.13 228563
20050708 34.13 34.51 34.02 34.50 112054
20050711 34.53 34.75 34.44 34.75 167008
20050712 34.72 34.96 34.70 34.84 140603
20050713 34.87 35.05 34.75 35.02 275266
20050714 35.21 35.26 34.78 34.83 400522
20050715 34.78 34.84 34.57 34.77 179055
20050718 34.72 34.88 34.69 34.78 235164
20050719 34.84 35.01 34.61 34.96 329230
20050720 34.84 35.09 34.69 35.02 221467
20050721 35.07 35.07 34.30 34.55 185656
20050722 34.64 34.93 34.59 34.90 183015
20050725 34.92 35.13 34.85 34.99 251667
20050726 34.99 34.99 34.66 34.75 205954
20050727 34.76 34.96 34.73 34.94 96871
20050728 34.95 35.16 34.85 35.16 92745
20050729 35.10 35.25 34.96 35.00 101162
20050801 35.10 35.15 34.55 34.66 149350
20050802 34.69 35.32 34.69 35.29 180045
20050803 35.30 35.81 35.21 35.59 173114
20050804 36.36 36.36 35.34 35.87 419500
20050805 35.78 35.78 34.89 35.17 352664
20050808 35.11 35.15 34.41 34.48 181200
20050809 34.55 34.66 34.24 34.36 193247
20050810 34.45 34.78 34.30 34.48 175424
20050811 34.48 34.84 34.39 34.76 152485
20050812 34.69 35.00 34.55 35.00 143409
20050815 35.07 35.27 34.96 35.21 162222
20050816 35.16 35.17 34.47 34.56 231038
20050817 34.68 34.75 34.33 34.58 218991
20050818 34.50 34.75 34.30 34.58 187471
20050819 34.54 34.72 34.45 34.66 106278
20050822 34.74 34.90 34.64 34.85 162717
20050823 34.84 35.19 34.76 35.00 161892
20050824 34.87 35.33 34.87 34.92 157436
20050825 34.90 35.23 34.84 35.19 192422
20050826 35.15 35.21 34.96 35.03 155786
20050829 34.84 35.08 34.67 35.08 181717
20050830 35.00 35.00 34.64 34.87 306893
20050831 34.88 35.28 34.82 35.27 248227
20050901 35.28 35.82 35.19 35.80 126973
20050902 35.76 36.00 35.68 35.71 171422
20050906 35.84 36.28 35.83 36.19 208190
20050907 36.14 36.29 35.93 36.07 127954
20050908 36.07 36.20 35.91 35.93 159983
20050909 35.99 36.41 35.99 36.27 114554
20050912 36.27 36.45 36.00 36.34 102788
20050913 36.23 36.50 36.12 36.33 152466
20050914 36.39 36.42 36.03 36.17 139229
20050915 36.32 36.44 36.03 36.23 123051
20050916 36.27 36.36 36.17 36.35 262280
20050919 36.22 36.26 35.98 35.98 120763
20050920 36.12 36.36 35.88 36.02 149197
20050921 35.94 35.94 35.07 35.43 178612
20050922 35.40 35.41 34.27 35.13 454129
20050923 35.00 35.24 34.88 35.17 164885
20050926 35.20 35.42 35.03 35.30 90041
20050927 35.43 35.48 34.93 35.30 175997
20050928 35.28 35.36 34.85 35.03 401183
20050929 35.03 35.41 34.88 35.38 316044
20050930 35.29 35.49 35.13 35.37 124685
20051003 35.65 35.92 35.43 35.92 237115
20051004 35.94 36.07 35.45 35.55 253783
20051005 35.45 35.45 34.48 34.49 148871
20051006 34.50 34.50 33.58 33.86 322580
20051007 33.84 34.15 33.68 33.93 196097
20051010 33.83 33.89 33.53 33.66 196751
20051011 33.44 33.70 33.36 33.41 182534
20051012 33.36 33.58 32.74 32.87 176978
20051013 32.76 32.79 31.97 32.40 254273
20051014 32.54 32.60 32.19 32.49 128117
20051017 32.65 33.22 32.62 33.04 352975
20051018 33.06 33.09 32.37 32.37 274700
20051019 32.38 32.73 31.97 32.71 195444
20051020 32.68 32.68 31.51 31.92 369644
20051021 31.82 32.54 31.81 32.36 194627
20051024 32.46 33.26 32.38 33.14 233683
20051025 33.08 33.44 32.89 33.20 152466
20051026 33.11 33.23 32.49 32.75 252966
20051027 32.75 32.75 32.38 32.46 130568
20051028 32.27 33.04 32.27 32.90 213746
20051031 32.91 33.50 32.90 33.39 138085
20051101 33.33 33.33 32.92 33.14 287773
20051102 33.08 33.50 32.91 33.37 240546
20051103 33.96 34.67 33.72 34.17 447266
20051104 34.23 34.51 33.99 34.49 322744
20051107 34.82 34.91 34.43 34.54 357224
20051108 34.45 34.72 34.33 34.47 286793
20051109 34.27 34.84 34.03 34.75 303624
20051110 34.76 34.85 34.01 34.27 464588
20051111 34.33 34.37 33.91 33.93 313429
20051114 33.93 33.96 33.38 33.57 457234
20051115 33.47 33.56 32.82 32.86 1095204
20051116 32.71 32.86 32.59 32.77 3723237
20051117 32.77 33.06 32.77 32.91 946661
20051118 33.04 33.23 32.78 32.89 531097
20051121 32.92 33.19 32.86 33.03 518188
20051122 33.00 33.01 32.74 32.86 578488
20051123 32.86 33.17 32.75 33.04 453312
20051125 33.09 33.23 32.91 32.98 238912
20051128 33.21 33.31 33.04 33.25 1132720
20051129 33.34 33.52 33.22 33.31 787325
20051130 33.26 33.46 33.14 33.26 763878
20051201 33.33 33.81 33.27 33.78 644057
20051202 33.78 34.05 33.47 33.98 502730
20051205 33.98 34.17 33.67 34.11 594738
20051206 34.42 34.44 34.17 34.26 755146
20051207 34.24 34.42 33.85 33.92 463437
20051208 33.98 34.32 33.95 34.30 434977
20051209 34.28 34.63 34.17 34.58 248374
20051212 34.79 34.93 34.23 34.51 431096
20051213 34.50 35.00 34.45 34.87 249344
20051214 35.02 35.62 34.97 35.45 520517
20051215 35.50 35.50 34.89 35.05 604602
20051216 35.19 35.34 35.12 35.32 493837
20051219 35.35 35.35 34.68 34.77 490441
20051220 34.88 34.92 34.46 34.68 244816
20051221 34.73 34.84 34.53 34.66 509522
20051222 34.76 34.94 34.69 34.94 526015
20051223 34.94 35.17 34.93 34.98 432390
20051227 35.10 35.29 34.72 34.73 321624
20051228 34.73 34.88 34.66 34.79 191940
20051229 34.79 34.80 34.32 34.42 316773
20051230 34.42 34.43 34.11 34.20 206493
20060103 34.45 35.05 34.26 35.03 286859
20060104 34.98 35.02 34.54 34.98 243846
20060105 34.94 34.98 34.79 34.86 175931
20060106 35.00 35.24 34.82 35.06 217650
20060109 34.94 35.13 34.71 34.91 239803
20060110 34.83 35.13 34.72 35.04 261148
20060111 35.09 35.27 34.85 35.05 233659
20060112 35.05 35.37 34.97 35.05 207301
20060113 35.05 35.11 34.85 34.97 259208
20060117 34.84 35.41 34.75 35.40 217004
20060118 35.10 35.35 35.05 35.10 188059
20060119 35.16 35.47 34.90 35.46 225412
20060120 35.51 35.60 35.04 35.04 192425
20060123 35.06 35.23 34.94 35.01 230425
20060124 35.05 35.59 35.05 35.52 288799
20060125 35.59 35.71 35.16 35.37 457130
20060126 35.46 35.61 35.05 35.05 163480
20060127 35.18 35.50 35.18 35.38 249020
20060130 35.32 35.36 34.82 34.85 246110
20060131 34.88 34.90 34.32 34.68 341675
20060201 34.33 34.33 33.51 33.80 870925
20060202 33.64 33.73 32.83 33.06 572585
20060203 32.84 33.01 32.53 32.71 439181
20060206 32.59 32.71 32.28 32.65 358169
20060207 32.58 32.67 32.37 32.50 366254
20060208 32.49 32.49 32.16 32.28 475888
20060209 32.42 32.83 32.38 32.47 325505
20060210 32.41 32.63 32.25 32.47 307718
20060213 32.46 32.59 32.31 32.41 160408
20060214 32.76 32.76 32.40 32.59 420101
20060215 32.53 32.66 32.25 32.25 650040
20060216 32.26 32.79 32.23 32.71 239642
20060217 32.70 32.82 32.57 32.75 243037
20060221 32.93 33.05 32.57 32.61 363829
20060222 32.67 32.99 32.54 32.98 427054
20060223 33.02 33.23 32.91 33.23 380807
20060224 33.22 33.32 32.97 33.21 1275530
20060227 33.21 33.38 33.06 33.06 303682
20060228 33.06 33.16 32.64 32.84 213922
20060301 32.94 32.94 32.57 32.74 214562
20060302 32.74 32.74 32.46 32.63 142561
20060303 32.50 32.81 32.43 32.50 145601
20060306 32.51 32.51 31.85 31.91 271362
20060307 31.84 32.08 31.64 32.08 193121
20060308 32.08 32.12 31.57 31.97 378243
20060309 31.97 31.97 31.69 31.69 152961
20060310 31.76 32.04 31.62 31.87 108961
20060313 31.97 32.10 31.74 31.87 154081
20060314 31.87 31.99 31.76 31.97 185121
20060315 32.00 32.13 31.76 32.12 266242
20060316 32.19 32.33 32.16 32.25 229282
20060317 32.25 32.37 32.12 32.31 295042
20060320 32.31 32.42 31.88 31.94 310402
20060321 31.91 32.04 31.35 31.46 253122
20060322 31.47 31.67 31.33 31.48 238722
20060323 31.39 31.54 31.24 31.24 412483
20060324 31.24 31.27 30.94 31.10 293282
20060327 30.97 31.16 30.71 30.92 329762
20060328 30.92 30.92 30.69 30.83 484964
20060329 30.84 31.00 30.68 30.85 380003
20060330 30.91 30.97 30.67 30.87 344963
20060331 30.93 30.99 30.64 30.76 279042
20060403 31.87 31.87 31.04 31.18 369603
20060404 32.03 32.21 31.49 31.89 918567
20060405 31.81 32.25 31.62 32.24 532484
20060406 32.22 32.22 31.74 31.91 458403
20060407 31.83 31.98 31.41 31.47 516004
20060410 31.55 31.77 31.46 31.59 404803
20060411 31.64 31.75 30.93 31.09 393923
20060412 31.11 31.19 30.85 30.91 393283
20060413 30.81 30.97 30.63 30.78 301762
20060417 30.77 30.82 30.52 30.72 358083
20060418 30.74 31.12 30.69 31.12 238242
20060419 31.08 31.26 30.85 31.01 219842
20060420 30.96 31.26 30.96 31.22 165761
20060421 31.27 31.37 30.79 31.02 173761
20060424 30.96 31.06 30.74 30.99 263362
20060425 31.04 31.09 30.61 30.99 260642
20060426 30.94 31.06 30.52 30.67 269122
20060427 30.46 31.24 30.46 31.08 342723
20060428 31.06 31.56 30.83 31.24 475684
20060501 31.25 31.39 30.69 30.74 352163
20060502 30.76 30.87 30.52 30.71 428163
20060503 30.62 30.93 30.57 30.87 275202
20060504 30.47 31.36 30.47 31.14 374243
20060505 31.27 32.00 31.22 31.85 448963
20060508 31.82 31.87 31.56 31.77 269282
20060509 31.72 31.88 31.56 31.71 301762
20060510 31.69 32.11 31.69 31.98 250722
20060511 31.90 31.91 31.51 31.66 343203
20060512 31.65 31.66 30.98 30.99 283362
20060515 31.00 31.27 30.78 31.20 408323
20060516 31.19 31.22 30.81 30.84 258562
20060517 30.72 31.04 30.34 30.39 433283
20060518 30.54 30.59 30.27 30.42 252322
20060519 30.52 30.59 30.19 30.38 320162
20060522 30.22 31.02 30.21 30.75 425123
20060523 30.82 30.89 30.43 30.46 348003
20060524 30.38 30.59 30.06 30.38 556964
20060525 30.54 30.74 30.34 30.74 419043
20060526 30.79 30.94 30.64 30.93 319965
20060530 30.85 31.08 30.57 30.57 431153
20060531 30.63 31.28 30.63 30.87 563536
20060601 30.91 31.30 30.81 31.24 425618
20060602 31.32 31.70 31.21 31.65 455511
20060605 31.51 31.72 31.26 31.42 380225
20060606 31.55 31.74 30.98 31.27 269036
20060607 31.30 31.55 31.27 31.33 253852
20060608 31.23 31.64 31.04 31.37 390189
20060609 31.37 31.61 31.19 31.40 171291
20060612 31.52 31.73 31.30 31.35 205929
20060613 31.28 31.49 31.16 31.28 533169
20060614 31.28 31.37 30.82 31.02 348908
20060615 31.36 31.36 30.81 31.09 374373
20060616 31.16 31.25 30.79 31.06 247684
20060619 31.11 31.17 30.38 30.51 258123
20060620 30.61 30.65 30.30 30.46 345429
20060621 30.53 30.76 30.35 30.40 277102
20060622 30.40 30.44 29.96 30.27 277102
20060623 30.22 30.39 30.01 30.11 344322
20060626 30.12 30.79 30.12 30.67 382597
20060627 30.66 30.95 30.58 30.65 273623
20060628 30.70 31.02 30.65 30.89 248158
20060629 30.98 31.27 30.83 31.12 279317
20060630 31.26 31.37 30.93 31.36 490939
20060703 31.61 31.76 31.34 31.76 223801
20060705 31.76 31.91 31.37 31.72 383863
20060706 30.98 31.24 30.20 30.44 1903655
20060707 30.28 30.51 30.20 30.34 723439
20060710 30.34 30.67 30.14 30.67 1578629
20060711 30.57 31.36 30.44 31.20 1316710
20060712 31.20 31.38 31.01 31.19 634552
20060713 31.08 31.64 31.03 31.51 878598
20060714 31.56 31.62 31.17 31.20 967486
20060717 31.42 31.52 31.15 31.30 710945
20060718 31.32 31.54 30.90 31.07 895679
20060719 31.04 31.38 31.01 31.37 830200
20060720 31.31 31.74 30.98 31.73 799991
20060721 31.76 32.15 31.61 31.91 892516
20060724 32.04 32.69 32.04 32.62 1046093
20060725 32.60 32.96 32.55 32.87 544715
20060726 32.91 33.14 32.71 33.00 560215
20060727 33.04 33.14 32.53 32.69 475281
20060728 32.85 33.04 32.71 32.88 333725
20060731 32.87 32.98 32.57 32.61 248000
20060801 32.60 33.12 32.42 33.11 377220
20060802 33.19 33.43 32.87 33.04 653848
20060803 33.04 33.33 32.96 33.23 362036
20060804 33.23 33.25 32.45 32.88 596751
20060807 32.78 32.84 32.15 32.25 362985
20060808 32.28 32.56 32.18 32.25 504858
20060809 32.30 32.52 32.19 32.23 277419
20060810 32.13 32.23 31.95 32.17 303990
20060811 32.19 32.33 31.99 32.28 292444
20060814 32.44 32.62 32.22 32.31 296240
20060815 31.76 32.61 31.76 32.59 210674
20060816 32.63 32.63 32.32 32.34 325342
20060817 32.27 32.55 32.21 32.25 451240
20060818 32.25 32.51 32.16 32.35 712052
20060821 32.23 32.59 32.21 32.50 250689
20060822 32.51 32.55 32.37 32.46 323760
20060823 32.52 32.55 32.00 32.09 292760
20060824 32.24 32.35 32.01 32.35 226174
20060825 32.25 32.47 32.09 32.17 184735
20060828 32.04 32.74 32.04 32.64 380383
20060829 32.80 32.85 32.44 32.66 310458
20060830 32.76 32.84 32.56 32.77 648599
20060831 32.69 33.01 32.69 32.85 241485
20060901 32.85 32.85 32.56 32.66 348620
20060905 32.58 32.63 32.29 32.38 313586
20060906 32.28 32.29 31.87 32.03 444651
20060907 32.03 32.09 31.67 31.70 237887
20060908 31.68 31.85 31.59 31.83 430418
20060911 31.78 31.82 31.49 31.66 325472
20060912 31.76 31.84 31.54 31.79 352374
20060913 31.84 32.06 31.78 32.03 252433
20060914 32.05 32.18 31.87 32.05 319686
20060915 32.10 32.28 32.04 32.28 438238
20060918 32.28 32.28 31.69 31.84 525511
20060919 31.84 31.95 31.70 31.84 436361
20060920 31.87 31.90 31.59 31.67 338923
20060921 31.75 31.75 31.23 31.39 351122
20060922 31.37 31.37 31.09 31.18 161250
20060925 31.18 31.66 31.04 31.51 524885
20060926 31.46 31.59 31.34 31.56 300917
20060927 31.57 32.01 31.51 31.98 369891
20060928 31.96 32.04 31.66 31.80 229129
20060929 31.84 31.90 31.69 31.73 295756
20061002 31.71 32.08 31.71 31.81 351592
20061003 31.81 31.85 31.44 31.82 506742
20061004 31.85 32.40 31.77 32.39 588541
20061005 32.42 32.49 32.24 32.38 683946
20061006 32.29 32.35 32.04 32.22 538336
20061009 32.16 32.32 32.03 32.26 288874
20061010 32.26 32.36 32.19 32.26 206763
20061011 32.26 32.50 32.26 32.40 373175
20061012 32.45 32.60 32.32 32.56 168601
20061013 32.61 32.77 32.51 32.67 485941
20061016 32.70 32.86 32.61 32.86 219745
20061017 32.86 32.90 32.70 32.74 673154
20061018 32.85 33.15 32.82 33.12 505960
20061019 33.12 33.53 33.00 33.48 581502
20061020 33.57 33.63 33.38 33.61 319216
20061023 33.60 33.87 33.38 33.71 333605
20061024 33.59 33.99 33.44 33.98 473741
20061025 34.05 34.28 34.00 34.19 434485
20061026 34.22 34.53 33.90 34.21 290751
20061027 34.21 34.23 33.90 33.91 240859
20061030 33.82 34.05 33.80 34.02 179237
20061031 34.12 34.14 33.89 34.02 231162
20061101 34.02 34.20 33.73 33.77 401484
20061102 33.89 33.89 33.57 33.63 342833
20061103 33.73 33.76 33.26 33.61 290282
20061106 33.75 33.75 33.38 33.47 318591
20061107 33.41 33.61 33.38 33.39 301856
20061108 33.37 34.11 33.34 34.01 309989
20061109 34.01 34.01 33.62 33.67 222247
20061110 33.70 34.07 33.59 34.07 344553
20061113 34.00 34.18 33.93 34.08 295443
20061114 34.17 34.40 33.96 34.39 242267
20061115 34.39 34.39 34.00 34.08 311240
20061116 34.19 34.31 34.00 34.06 217555
20061117 34.11 34.11 33.90 34.11 175796
20061120 34.08 34.17 33.92 33.98 342207
20061121 34.01 34.05 33.72 33.81 1014110
20061122 33.86 33.86 33.47 33.66 410868
20061124 33.61 33.80 33.57 33.66 149520
20061127 33.64 33.65 33.11 33.12 838314
20061128 33.28 33.37 33.10 33.36 423630
20061129 33.47 33.74 33.40 33.72 187455
20061130 33.75 33.85 33.42 33.81 322478
20061201 33.85 33.89 33.54 33.86 289844
20061204 33.91 34.34 33.91 34.33 382489
20061205 34.33 34.58 34.31 34.44 296958
20061206 34.46 34.53 34.20 34.23 158996
20061207 34.19 34.25 33.93 33.96 206479
20061208 33.97 34.18 33.80 34.15 233700
20061211 34.08 34.23 33.92 34.07 388521
20061212 34.07 34.30 33.91 34.28 244836
20061213 34.38 34.38 34.13 34.24 161935
20061214 34.28 34.55 34.24 34.44 269428
20061215 34.53 34.65 34.36 34.63 418526
20061218 34.72 34.75 34.56 34.63 495549
20061219 34.65 34.85 34.56 34.67 408163
20061220 34.77 34.81 34.60 34.64 340729
20061221 34.75 34.78 34.27 34.47 392542
20061222 34.49 34.66 34.40 34.51 222719
20061226 34.54 34.82 34.44 34.79 176319
20061227 34.87 35.45 34.87 35.42 439715
20061228 35.43 35.45 35.11 35.13 281956
20061229 35.14 35.20 34.93 34.93 219780
20070103 34.38 35.86 34.38 35.39 667692
20070104 35.39 35.55 35.22 35.54 422083
20070105 35.19 35.70 34.80 34.95 364857
20070108 34.97 35.13 34.76 35.06 603197
20070109 35.06 35.24 34.93 35.18 331294
20070110 35.14 35.19 35.08 35.15 417288
20070111 35.25 35.44 35.04 35.24 361454
20070112 35.20 35.33 34.91 34.99 383571
20070116 35.03 35.26 34.75 34.80 355731
20070117 34.80 34.84 34.57 34.68 392851
20070118 34.70 34.72 34.35 34.36 249940
20070119 34.31 34.63 34.14 34.59 274532
20070122 34.59 34.62 34.35 34.42 309332
20070123 34.44 34.78 34.37 34.58 251641
20070124 34.55 34.90 34.55 34.73 248857
20070125 34.72 35.52 34.27 34.37 392697
20070126 34.93 34.93 34.09 34.31 506531
20070129 34.31 34.46 34.09 34.36 623303
20070130 34.42 34.60 34.31 34.47 367022
20070131 34.43 34.55 34.23 34.30 496168
20070201 34.33 34.90 34.30 34.64 617426
20070202 34.66 34.80 34.44 34.59 712081
20070205 34.59 34.97 34.53 34.89 586957
20070206 34.97 35.11 34.84 35.01 573346
20070207 35.17 35.48 35.04 35.35 1367865
20070208 35.40 36.33 35.40 36.19 1104314
20070209 36.19 36.20 35.93 36.19 890875
20070212 36.24 36.41 36.20 36.39 412184
20070213 36.41 36.56 36.27 36.56 395790
20070214 36.57 36.91 36.57 36.70 459976
20070215 36.74 36.75 36.54 36.65 381251
20070216 36.65 36.82 36.37 36.80 474515
20070220 36.74 37.22 36.65 37.20 688727
20070221 37.24 37.53 36.98 37.02 8986548
20070222 37.06 37.39 36.70 37.14 859582
20070223 37.14 37.45 36.93 37.36 1262937
20070226 37.36 37.90 37.17 37.62 1216014
20070227 37.62 37.62 36.37 36.38 962799
20070228 36.29 36.78 35.56 36.41 1082058
20070301 36.32 36.50 36.00 36.25 909369
20070302 36.12 36.21 35.69 35.74 785058
20070305 35.40 35.47 34.89 34.89 787814
20070306 35.00 35.12 34.88 34.91 939223
20070307 34.68 34.95 34.58 34.70 804195
20070308 34.84 34.99 34.75 34.85 546234
20070309 34.91 34.91 34.70 34.76 478414
20070312 34.73 35.15 34.66 35.13 356399
20070313 35.08 35.33 34.82 34.82 768371
20070314 34.82 35.31 34.59 35.04 611145
20070315 35.04 35.44 34.99 35.33 511941
20070316 35.39 35.42 34.74 34.97 694275
20070319 35.01 35.39 35.01 35.33 466932
20070320 35.37 35.67 35.28 35.63 371556
20070321 35.63 36.17 35.38 36.07 504287
20070322 35.93 36.15 35.79 36.08 681109
20070323 36.19 36.39 36.05 36.38 407073
20070326 36.22 36.43 36.13 36.43 489131
20070327 36.42 36.46 36.14 36.27 362064
20070328 36.23 36.42 36.17 36.29 410288
20070329 36.40 36.51 36.19 36.48 351653
20070330 36.51 36.58 35.87 36.26 517606
20070402 36.13 36.46 36.13 36.42 597520
20070403 36.35 36.40 36.21 36.24 640692
20070404 36.32 36.34 36.02 36.17 489743
20070405 35.53 36.16 35.53 36.10 387783
20070409 36.20 36.30 36.15 36.22 409063
20070410 36.29 36.44 36.19 36.35 504593
20070411 36.35 36.53 36.19 36.32 487140
20070412 36.38 36.68 35.91 36.43 724740
20070413 36.46 36.50 36.29 36.46 335120
20070416 36.55 36.57 36.38 36.47 235916
20070417 36.47 36.59 36.39 36.57 446418
20070418 36.48 36.70 36.27 36.60 706828
20070419 37.40 37.40 36.25 36.35 406154
20070420 36.64 36.80 36.32 36.58 639161
20070423 36.48 36.79 36.25 36.73 503827
20070424 36.84 37.18 36.61 37.16 761482
20070425 37.23 37.43 37.10 37.16 851654
20070426 37.16 37.34 37.10 37.13 487906
20070427 37.11 37.11 36.78 36.87 382272
20070430 36.91 37.15 36.61 36.64 777557
20070501 36.74 37.42 36.67 37.33 603031
20070502 37.34 37.98 37.23 37.79 691519
20070503 37.81 37.89 37.53 37.89 552664
20070504 37.95 37.96 37.74 37.89 531537
20070507 39.16 39.19 38.70 38.83 901868
20070508 38.77 39.01 38.58 38.84 792407
20070509 38.85 39.60 38.67 39.33 1345224
20070510 38.87 39.28 38.75 38.77 937232
20070511 38.77 38.97 38.62 38.77 674219
20070514 38.77 38.77 38.58 38.73 573944
20070515 38.75 39.09 38.36 38.51 461115
20070516 38.51 38.70 38.35 38.58 597367
20070517 38.58 38.67 38.26 38.31 428965
20070518 38.34 38.52 38.20 38.28 603797
20070521 38.27 38.27 37.91 38.07 693968
20070522 37.85 38.11 37.85 37.87 675903
20070523 37.87 38.02 37.28 37.34 742192
20070524 37.36 37.39 36.64 36.78 1072260
20070525 36.81 37.13 36.40 36.73 864513
20070529 36.82 37.06 36.62 36.78 817450
20070530 36.68 37.10 36.01 37.05 1010957
20070531 37.05 37.37 36.74 36.95 513648
20070601 36.95 37.19 36.67 36.91 511682
20070604 36.91 36.91 36.53 36.68 702163
20070605 36.68 36.68 35.85 35.96 811852
20070606 35.96 35.96 35.50 35.66 579916
20070607 35.65 35.65 34.01 34.08 1363476
20070608 34.15 34.63 33.98 34.50 1003241
20070611 34.44 35.18 34.37 34.91 717746
20070612 34.91 35.07 34.30 34.32 835152
20070613 34.32 34.90 34.16 34.79 708215
20070614 34.87 35.05 34.38 34.78 554801
20070615 34.96 35.51 34.96 35.22 845288
20070618 35.20 35.20 34.75 34.95 415458
20070619 34.98 35.10 34.77 34.98 468109
20070620 35.09 35.26 34.05 34.10 635895
20070621 34.08 34.26 33.84 34.03 610478
20070622 33.97 33.97 33.18 33.27 863746
20070625 33.31 33.79 33.25 33.49 772818
20070626 33.66 34.10 33.48 33.48 725311
20070627 33.35 33.81 33.23 33.81 672358
20070628 33.81 34.10 33.54 33.58 395638
20070629 33.55 33.84 33.12 33.53 668121
20070702 33.64 34.03 33.46 34.01 688849
20070703 34.20 34.20 33.60 33.75 429074
20070705 33.61 34.01 33.15 33.64 528778
20070706 33.68 33.68 33.25 33.35 447230
20070709 33.41 33.60 33.26 33.37 325285
20070710 33.26 33.62 32.96 33.00 821686
20070711 33.06 33.32 33.01 33.23 662069
20070712 33.16 33.58 33.05 33.58 747551
20070713 33.70 34.13 33.52 34.09 386863
20070716 33.95 34.05 33.29 33.34 757234
20070717 33.38 33.60 33.15 33.21 644368
20070718 33.19 33.87 33.05 33.78 1045150
20070719 33.91 34.57 33.90 34.46 703222
20070720 34.39 34.44 34.10 34.19 1330645
20070723 35.03 35.30 34.58 34.70 820930
20070724 34.63 34.78 33.48 33.53 692631
20070725 33.71 34.16 33.13 33.62 760714
20070726 33.56 33.56 32.66 32.96 817753
20070727 32.98 33.17 32.43 32.43 1055589
20070730 32.62 32.88 32.10 32.79 1376941
20070731 33.07 33.37 32.66 32.71 924719
20070801 32.85 33.83 32.85 33.68 966174
20070802 33.68 33.95 33.29 33.79 1126093
20070803 33.84 33.91 32.62 32.62 954675
20070806 32.88 33.81 32.43 33.81 1013529
20070807 33.60 35.24 33.40 35.13 1414008
20070808 33.71 35.60 33.71 35.57 2789437
20070809 35.69 36.52 33.64 33.64 2207251
20070810 33.85 34.67 32.84 33.25 1551385
20070813 33.71 34.53 32.83 33.30 1082066
20070814 33.44 33.44 32.62 32.91 686882
20070815 32.91 33.39 32.45 32.57 747703
20070816 32.55 33.00 31.79 32.84 820930
20070817 33.68 34.13 32.68 33.63 755419
20070820 33.37 33.97 32.83 33.19 528173
20070821 33.19 33.64 33.00 33.45 503360
20070822 33.38 34.18 33.28 34.13 883112
20070823 34.27 34.45 33.95 34.20 579311
20070824 34.31 34.54 33.87 34.53 380054
20070827 34.40 34.40 33.31 33.35 639829
20070828 33.34 33.92 33.19 33.23 821535
20070829 33.67 34.00 33.21 33.99 613213
20070830 33.76 33.88 33.13 33.65 819110
20070831 33.76 33.87 33.42 33.60 621126
20070904 33.58 34.03 33.58 33.89 424038
20070905 33.65 33.96 33.25 33.75 763119
20070906 33.76 34.01 33.49 34.01 531989
20070907 33.62 33.86 33.30 33.79 862261
20070910 33.70 33.94 33.33 33.53 644866
20070911 33.60 33.76 33.49 33.73 425382
20070912 33.57 34.02 33.57 33.81 485255
20070913 34.07 34.12 33.70 34.08 474057
20070914 34.02 34.38 34.02 34.24 483463
20070917 34.45 34.45 33.83 34.10 405822
20070918 34.16 34.87 34.07 34.76 507353
20070919 34.97 35.14 34.75 35.03 596042
20070920 35.09 35.09 34.76 34.87 318775
20070921 35.26 35.50 34.83 34.98 730271
20070924 34.66 34.84 34.53 34.70 613213
20070925 34.61 34.76 34.40 34.58 271295
20070926 34.82 35.04 34.63 34.95 436281
20070927 35.22 35.22 34.66 34.69 639939
20070928 34.65 34.83 34.19 34.31 365360
20071001 34.60 34.99 34.44 34.86 356550
20071002 34.95 35.05 34.48 34.62 402538
20071003 34.53 34.78 34.34 34.75 406420
20071004 34.87 35.15 34.77 35.05 352668
20071005 35.34 35.34 34.97 35.09 437476
20071008 35.09 35.25 34.93 35.19 460768
20071009 35.20 35.87 35.16 35.78 614109
20071010 35.28 35.93 35.28 35.86 538857
20071011 36.03 36.23 35.79 35.98 595146
20071012 35.98 36.21 35.89 36.17 534378
20071015 36.10 36.17 35.36 35.66 278760
20071016 35.51 35.84 35.38 35.52 501978
20071017 35.54 35.76 35.06 35.36 346696
20071018 35.34 35.57 35.18 35.36 332512
20071019 35.20 35.26 34.45 34.45 627397
20071022 34.16 34.65 33.90 34.51 449869
20071023 34.47 34.64 33.86 34.07 911234
20071024 34.04 34.35 33.86 34.34 419857
20071025 34.16 34.82 34.16 34.78 586785
20071026 34.76 34.96 34.57 34.85 393280
20071029 35.12 35.12 34.86 34.95 380589
20071030 34.86 35.45 34.73 35.23 399103
20071031 35.32 36.10 35.13 36.04 701604
20071101 36.19 36.19 35.04 35.09 726240
20071102 35.16 35.51 35.04 35.43 458678
20071105 34.99 35.58 34.99 35.36 940499
20071106 35.36 35.56 34.93 35.41 1243596
20071107 35.34 35.34 34.06 34.06 513922
20071108 34.16 35.05 34.01 34.62 1383051
20071109 34.43 34.72 34.16 34.22 1059050
20071112 34.06 34.69 34.06 34.30 993205
20071113 34.53 34.83 34.16 34.83 686822
20071114 34.95 34.98 34.34 34.41 357446
20071115 34.16 34.55 34.16 34.27 550503
20071116 34.49 34.68 34.00 34.26 985889
20071119 33.98 34.16 33.76 33.80 1185515
20071120 33.66 34.31 33.66 34.22 1011122
20071121 33.61 34.26 33.61 33.94 932585
20071123 34.09 34.40 33.97 34.28 353714
20071126 34.36 34.90 34.35 34.35 655467
20071127 34.17 34.60 33.94 34.22 620977
20071128 34.67 34.67 34.17 34.62 625777
20071129 34.43 34.65 34.37 34.46 331016
20071130 34.81 34.81 34.43 34.61 893567
20071203 35.16 36.17 35.00 35.09 1372259
20071204 34.95 35.35 34.95 35.13 759451
20071205 35.28 35.64 35.25 35.53 653485
20071206 35.51 35.51 35.11 35.45 466164
20071207 35.49 35.59 35.11 35.20 669844
20071210 35.27 35.32 35.13 35.26 414434
20071211 35.38 35.49 34.73 34.83 677065
20071212 35.68 35.68 34.86 35.21 1022672
20071213 35.11 35.53 34.95 35.44 623714
20071214 35.35 35.43 34.54 34.54 549287
20071217 34.46 34.48 33.94 34.05 744271
20071218 34.45 34.45 34.12 34.31 1090467
20071219 34.50 34.61 34.20 34.41 862765
20071220 34.72 34.88 34.20 34.88 1218983
20071221 34.88 35.40 34.88 35.38 1007787
20071224 35.15 35.57 35.15 35.28 187910
20071226 35.34 35.41 35.05 35.10 413255
20071227 35.07 35.27 34.88 35.04 610449
20071228 34.94 35.28 34.90 35.26 606618
20071231 35.20 35.24 35.00 35.07 395716
20080102 35.03 35.22 34.39 34.44 681487
20080103 34.56 34.60 34.22 34.22 573899
20080104 34.31 34.40 34.05 34.13 629019
20080107 34.46 35.17 34.22 35.17 734691
20080108 35.28 35.60 35.10 35.10 721280
20080109 35.11 35.87 34.95 35.87 781853
20080110 35.68 36.14 35.48 35.69 766673
20080111 35.46 35.72 35.32 35.34 643021
20080114 35.62 35.62 35.08 35.15 472354
20080115 34.91 35.17 34.73 34.73 824741
20080116 34.60 34.97 34.43 34.67 926875
20080117 34.71 34.77 33.89 34.03 1049938
20080118 34.00 34.41 33.27 33.44 934097
20080122 32.59 33.11 31.90 32.68 1200855
20080123 32.24 34.30 32.09 34.13 1217067
20080124 34.36 34.39 32.90 32.90 987006
20080125 33.34 33.34 32.13 32.22 683992
20080128 32.36 32.85 32.30 32.82 530717
20080129 33.08 33.08 32.58 32.71 656432
20080130 32.77 33.28 32.45 32.62 645821
20080131 32.30 33.48 32.21 32.99 904179
20080201 33.06 33.98 32.94 33.98 881187
20080204 34.02 34.97 33.89 34.73 731301
20080205 34.35 34.47 33.57 33.57 563288
20080206 33.93 34.29 33.85 33.97 606028
20080207 33.94 33.96 33.51 33.90 635652
20080208 33.52 33.89 33.43 33.53 312152
20080211 33.67 33.67 33.23 33.47 518926
20080212 33.57 33.57 33.14 33.38 667338
20080213 33.52 33.63 32.89 33.06 577584
20080214 32.98 33.55 32.68 32.81 499619
20080215 32.68 32.92 32.45 32.83 458500
20080219 33.05 33.56 32.91 33.02 479281
20080220 32.89 33.61 32.60 33.17 1231953
20080221 33.21 33.28 32.68 32.78 651569
20080222 32.95 33.17 32.53 33.14 822972
20080225 33.23 33.49 32.87 33.33 857017
20080226 33.34 33.66 33.20 33.57 817519
20080227 33.70 33.70 32.81 32.84 834072
20080228 32.73 32.91 32.42 32.68 794382
20080229 32.48 32.48 31.49 31.59 609744
20080303 31.65 31.71 31.20 31.47 551880
20080304 31.27 31.78 31.12 31.42 891063
20080305 31.46 31.76 31.19 31.48 827384
20080306 31.34 31.42 30.85 30.85 896297
20080307 30.73 31.03 30.37 30.87 630097
20080310 30.89 31.22 30.68 30.95 736083
20080311 31.58 31.61 31.01 31.59 714566
20080312 31.72 32.05 31.35 31.37 740735
20080313 31.18 31.62 31.07 31.40 707878
20080314 31.81 31.81 30.73 30.86 1293197
20080317 30.29 31.19 30.29 30.95 1425643
20080318 31.28 31.56 30.97 31.49 716747
20080319 31.76 31.91 30.79 30.79 921158
20080320 31.02 31.41 30.70 31.33 832909
20080324 31.55 31.67 31.15 31.30 539813
20080325 31.43 31.75 31.42 31.50 610907
20080326 31.37 31.82 31.28 31.58 546647
20080327 31.78 32.12 31.63 31.66 636785
20080328 31.67 31.97 31.57 31.68 431356
20080331 31.73 32.20 31.52 32.08 533417
20080401 32.33 33.11 32.25 33.11 608144
20080402 33.26 33.39 32.82 33.11 685925
20080403 33.00 33.26 32.81 32.94 413910
20080404 32.94 33.32 32.75 33.00 500414
20080407 33.33 33.47 32.82 33.28 397336
20080408 33.23 33.44 33.03 33.33 399226
20080409 33.47 33.57 32.93 33.05 341799
20080410 33.05 33.22 32.82 33.04 396319
20080411 32.82 33.11 32.75 32.93 321882
20080414 32.82 33.08 32.82 32.91 506084
20080415 33.02 33.24 32.83 33.07 590553
20080416 33.33 34.10 33.22 34.10 412166
20080417 34.09 34.16 33.73 33.88 377273
20080418 34.30 34.39 33.77 33.97 592152
20080421 33.72 33.90 33.11 33.41 627480
20080422 33.40 33.40 32.88 33.04 506666
20080423 33.21 33.28 33.00 33.28 355756
20080424 33.29 33.43 32.94 32.94 511027
20080425 33.17 33.44 33.02 33.30 334821
20080428 33.56 33.56 33.08 33.24 409258
20080429 33.26 33.55 33.09 33.27 964046
20080430 33.17 33.46 32.94 32.94 561040
20080501 32.88 33.66 32.88 33.32 949217
20080502 33.44 33.63 33.22 33.52 1322274
20080505 33.50 33.64 33.02 33.22 549118
20080506 33.02 33.12 32.64 32.99 498233
20080507 33.02 33.02 32.45 32.51 643764
20080508 33.90 34.13 32.51 33.35 1499789
20080509 33.17 34.08 33.13 33.92 1286946
20080512 33.99 34.44 33.94 34.44 821424
20080513 34.43 34.55 34.15 34.30 778390
20080514 34.39 34.65 34.30 34.54 589244
20080515 34.43 34.83 34.36 34.81 589390
20080516 34.76 35.04 34.60 35.00 570926
20080519 35.22 35.44 34.82 35.29 858061
20080520 34.71 35.39 34.71 35.16 665862
20080521 35.43 35.56 35.00 35.09 692904
20080522 35.07 35.53 35.00 35.47 512045
20080523 35.29 35.38 34.93 35.00 615995
20080527 35.09 35.40 35.03 35.33 508556
20080528 35.46 35.46 35.01 35.26 623026
20080529 35.23 35.97 35.16 35.84 923777
20080530 35.83 36.11 35.59 35.79 733224
20080602 35.66 35.78 35.32 35.60 656028
20080603 35.60 35.85 35.38 35.58 558599
20080604 35.58 36.27 35.58 36.04 800520
20080605 36.00 36.49 35.84 36.49 545542
20080606 36.48 36.48 35.54 35.65 1234716
20080609 35.65 36.21 35.65 36.11 835962
20080610 36.02 36.22 35.76 36.17 665642
20080611 35.95 36.17 35.86 35.90 549129
20080612 35.92 35.98 35.58 35.74 637661
20080613 35.79 36.11 35.67 36.11 539659
20080616 35.86 36.24 35.58 36.23 485994
20080617 36.09 36.59 36.09 36.32 704096
20080618 36.30 36.61 35.93 36.04 701083
20080619 36.09 36.41 36.03 36.25 870112
20080620 36.00 36.53 35.89 35.89 1357398
20080623 36.09 36.76 36.08 36.19 755896
20080624 36.11 36.23 35.94 36.10 446966
20080625 36.10 36.75 35.93 36.55 713423
20080626 36.46 36.46 35.43 35.43 688887
20080627 35.47 35.77 34.94 34.94 642683
20080630 34.85 35.63 34.85 35.42 521723
20080701 35.08 35.92 35.07 35.74 569935
20080702 35.75 36.17 35.61 35.62 513401
20080703 35.75 35.94 35.20 35.37 783445
20080707 35.45 35.64 35.15 35.36 967971
20080708 35.27 35.91 35.27 35.87 635366
20080709 35.95 36.55 35.82 36.31 510674
20080710 36.34 36.58 36.13 36.38 530189
20080711 36.18 36.86 36.00 36.39 880874
20080714 36.54 36.70 36.09 36.23 710697
20080715 36.18 36.37 35.74 36.02 656315
20080716 36.02 36.14 35.34 35.54 654019
20080717 35.72 35.72 34.54 34.84 707684
20080718 34.73 35.39 34.18 34.67 828644
20080721 34.58 35.24 34.45 35.01 660333
20080722 35.05 35.58 34.96 35.15 546977
20080723 35.12 35.19 34.57 34.99 657176
20080724 34.87 35.15 34.62 34.85 374504
20080725 34.89 35.08 34.50 34.62 419416
20080728 34.50 34.91 34.39 34.64 364890
20080729 34.69 35.17 34.60 35.10 579836
20080730 35.11 35.54 35.00 35.52 381822
20080731 35.37 35.77 35.19 35.58 509096
20080801 35.61 35.77 34.72 34.76 425873
20080804 34.96 35.30 34.79 35.04 624317
20080805 35.38 36.54 35.07 36.46 994373
20080806 36.51 37.35 36.35 36.54 1008722
20080807 36.54 36.54 35.34 35.45 1114616
20080808 35.38 35.45 34.89 35.32 1050907
20080811 35.50 35.78 34.99 35.67 606955
20080812 35.54 35.76 35.38 35.48 546116
20080813 35.69 35.69 35.06 35.45 536359
20080814 35.45 35.73 35.01 35.35 627617
20080815 35.38 36.04 35.29 35.75 529615
20080818 35.77 36.18 35.68 36.11 585288
20080819 36.18 36.41 35.91 36.17 597198
20080820 36.07 36.50 36.07 36.41 579118
20080821 36.07 36.53 36.07 36.39 413963
20080822 36.54 36.87 36.50 36.66 428025
20080825 36.49 36.72 36.10 36.39 526745
20080826 36.44 36.72 36.16 36.69 586149
20080827 36.81 37.07 36.55 36.90 526840
20080828 36.80 37.40 36.80 37.39 562539
20080829 37.20 37.41 36.81 36.90 487317
20080902 37.24 37.41 36.59 36.73 770074
20080903 36.69 36.82 36.30 36.60 950693
20080904 36.57 36.58 35.87 36.08 714259
20080905 35.90 36.02 35.65 35.94 726017
20080908 36.22 37.14 36.20 36.95 799823
20080909 36.74 37.22 36.66 36.69 898561
20080910 36.86 37.24 36.58 36.69 844730
20080911 36.56 37.57 36.17 37.55 791040
20080912 37.48 37.91 37.30 37.72 651503
20080915 37.12 38.06 36.89 37.13 757891
20080916 36.99 37.02 34.82 36.08 1866961
20080917 35.82 36.47 34.50 34.62 1523148
20080918 35.01 36.81 34.70 36.42 1723741
20080919 36.57 37.54 36.01 37.31 1187693
20080922 37.05 37.41 36.39 36.52 702501
20080923 36.14 36.90 35.94 36.24 665669
20080924 36.19 36.68 35.87 36.57 767382
20080925 36.63 37.59 36.48 37.39 622745
20080926 36.71 37.55 36.70 37.29 389712
20080929 36.90 37.24 35.43 35.62 1124795
20080930 36.28 36.28 34.79 35.25 842180
20081001 35.00 35.70 34.74 35.61 592147
20081002 35.63 35.97 35.15 35.44 755058
20081003 35.78 36.33 34.94 35.32 659294
20081006 34.69 35.04 32.20 33.16 1244499
20081007 33.53 33.72 32.15 32.15 1444668
20081008 31.77 33.42 31.32 32.35 1693567
20081009 32.85 32.96 29.97 30.09 1461384
20081010 29.38 29.57 26.06 28.98 2130028
20081013 29.33 32.10 29.33 32.01 384187
20081014 32.78 33.51 30.53 32.04 1131312
20081015 31.42 31.58 29.92 29.92 802656
20081016 29.72 30.59 28.29 30.39 1111762
20081017 29.78 31.82 28.87 30.41 864137
20081020 30.68 33.13 30.14 33.02 723892
20081021 32.66 32.73 31.37 31.65 693860
20081022 31.44 31.44 29.32 30.30 1084138
20081023 30.01 32.46 29.90 31.79 1521448
20081024 29.99 31.89 29.63 31.14 1272407
20081027 30.52 30.93 29.99 30.00 1009482
20081028 30.78 33.44 29.39 33.44 1634636
20081029 33.19 33.25 31.82 31.82 840480
20081030 32.50 33.17 31.68 32.99 990358
20081031 32.81 34.34 32.56 33.65 1126637
20081103 33.83 34.50 33.36 34.34 641445
20081104 35.04 35.49 33.91 34.50 585488
20081105 34.14 34.60 33.73 33.83 633937
20081106 31.46 32.47 29.85 30.79 2245340
20081107 31.07 31.68 30.62 31.68 985258
20081110 31.77 31.94 30.71 31.38 871504
20081111 30.90 31.15 29.92 30.63 1145478
20081112 29.99 30.73 29.74 30.15 1246199
20081113 30.34 32.49 30.14 32.32 1932409
20081114 30.35 31.85 29.13 30.62 1992332
20081117 30.28 30.97 29.65 30.26 1409252
20081118 30.58 31.41 29.83 31.04 1549639
20081119 30.87 31.54 29.82 29.94 1259516
20081120 30.28 30.28 28.31 28.69 2301297
20081121 28.94 31.40 28.79 31.39 2260498
20081124 31.86 32.87 30.74 32.19 1705305
20081125 32.86 33.53 30.63 31.26 4368049
20081126 30.05 30.89 30.05 30.46 1365416
20081128 31.18 32.02 31.16 31.66 1003761
20081201 31.05 32.12 29.89 29.89 1135754
20081202 30.41 30.73 29.68 30.58 1011016
20081203 30.02 31.09 29.66 31.03 961205
20081204 30.78 31.15 29.20 29.64 838281
20081205 29.02 30.23 28.55 30.16 1208727
20081208 30.66 31.05 29.86 30.38 827538
20081209 30.15 30.90 30.08 30.24 777029
20081210 30.44 30.79 30.02 30.28 768518
20081211 29.80 31.10 29.56 30.27 805213
20081212 29.59 30.11 29.40 30.07 717032
20081215 30.06 30.14 29.53 30.01 805632
20081216 30.10 30.53 29.69 30.50 1735443
20081217 30.45 30.65 30.02 30.27 883628
20081218 30.24 30.86 30.12 30.48 1443552
20081219 30.34 31.10 29.81 29.88 1500758
20081222 29.97 30.49 29.29 29.74 1038643
20081223 29.99 30.40 29.08 29.25 782610
20081224 29.61 29.61 29.14 29.36 217942
20081226 29.41 29.73 29.31 29.48 240685
20081229 29.56 29.56 29.22 29.55 614061
20081230 29.44 30.28 29.44 30.22 600806
20081231 30.04 30.96 30.04 30.80 864233
20090102 31.14 31.84 30.61 31.70 705451
20090105 31.52 31.89 31.43 31.85 778843
20090106 31.91 32.32 31.48 31.81 1570801
20090107 31.22 32.03 31.09 31.80 967205
20090108 31.81 31.89 31.53 31.83 639315
20090109 32.04 32.08 31.46 31.53 1184310
20090112 31.65 31.71 31.16 31.31 846513
20090113 31.25 31.35 30.66 30.98 962740
20090114 30.63 30.83 29.93 30.48 1191426
20090115 30.38 30.59 29.94 30.56 889488
20090116 30.88 31.24 30.62 30.93 1014365
20090120 30.85 30.85 29.78 29.84 1090129
20090121 29.92 30.04 28.94 29.57 1556150
20090122 29.16 29.80 29.16 29.59 1153474
20090123 29.14 29.48 28.80 29.37 842607
20090126 29.29 30.35 29.29 30.03 867303
20090127 30.09 30.27 29.69 30.12 1144544
20090128 30.57 30.70 29.87 30.19 583225
20090129 30.08 30.65 29.71 29.88 558947
20090130 30.63 30.97 29.79 29.92 1549314
20090202 29.82 29.88 29.32 29.76 1271235
20090203 30.04 30.21 29.39 30.05 872187
20090204 30.32 30.82 30.04 30.55 1329418
20090205 30.50 31.52 30.36 31.23 1325232
20090206 31.26 31.79 30.97 31.56 907347
20090209 31.41 31.60 31.11 31.48 917114
20090210 31.13 31.48 30.33 30.49 836188
20090211 30.70 30.70 30.11 30.44 767960
20090212 30.02 30.30 29.46 30.19 847909
20090213 30.14 30.52 30.09 30.14 845676
20090217 29.64 30.14 28.64 28.64 1103105
20090218 28.80 28.87 28.11 28.24 1241237
20090219 28.40 28.61 27.69 27.69 1387741
20090220 27.60 27.89 26.49 26.80 2105889
20090223 27.19 27.23 26.12 26.27 1581126
20090224 26.58 26.80 26.17 26.75 1398066
20090225 26.70 27.08 26.33 26.73 2216558
20090226 20.41 21.46 19.17 19.60 7117889
20090227 18.64 19.31 17.51 17.56 4366267
20090302 17.52 18.25 16.60 16.61 2899429
20090303 16.80 17.01 15.73 15.80 2081079
20090304 15.98 16.27 15.54 15.72 1714233
20090305 15.59 15.59 14.46 14.59 2168750
20090306 14.81 15.64 14.19 15.34 2613404
20090309 15.23 15.34 14.71 15.11 2208065
20090310 15.29 16.21 15.24 16.16 2354365
20090311 16.29 17.21 16.24 16.38 2251215
20090312 16.37 17.13 16.02 17.11 1896560
20090313 17.19 17.41 16.90 17.16 1380126
20090316 17.31 18.07 17.19 17.67 1531906
20090317 17.76 17.79 17.16 17.72 1324921
20090318 17.58 18.46 17.34 18.40 999718
20090319 18.55 19.02 18.32 18.94 1393140
20090320 19.03 19.39 18.94 19.13 1797246
20090323 19.51 20.05 19.32 20.05 1244511
20090324 19.62 20.18 19.50 19.68 1459988
20090325 19.69 20.22 19.15 19.45 1275606
20090326 19.64 19.89 19.29 19.67 1727521
20090327 19.50 19.60 19.15 19.19 1363277
20090330 18.93 19.26 18.43 18.78 1235881
20090331 18.80 19.40 18.80 19.01 1029718
20090401 18.83 19.40 18.72 19.29 869719
20090402 19.44 19.88 19.19 19.68 1116156
20090403 19.59 19.74 19.24 19.45 816021
20090406 19.32 19.76 19.24 19.45 1115745
20090407 19.04 19.60 19.04 19.30 974924
20090408 19.23 19.42 18.83 18.94 1950943
20090409 19.47 19.71 18.50 18.98 2188750
20090413 18.97 19.08 18.65 18.74 1266839
20090414 18.62 18.69 18.25 18.35 1249031
20090415 19.24 19.24 18.63 19.01 1530536
20090416 19.14 19.31 19.06 19.16 1043690
20090417 19.24 19.49 19.10 19.38 1264648
20090420 19.19 19.38 18.89 18.89 936568
20090421 18.79 19.31 18.56 18.75 1172183
20090422 18.66 18.80 18.39 18.50 754104
20090423 18.53 18.61 18.35 18.52 1007115
20090424 18.69 18.69 18.21 18.50 1016704
20090427 18.40 18.97 18.35 18.83 801501
20090428 18.70 18.97 18.47 18.75 797528
20090429 18.90 19.04 18.60 19.04 1104786
20090430 19.13 19.43 18.84 19.28 1773959
20090501 19.38 21.48 19.35 21.30 2541076
20090504 21.16 21.68 20.78 21.04 1883273
20090505 21.04 21.59 20.94 21.45 1850670
20090506 21.54 21.54 21.02 21.34 1435468
20090507 21.32 21.59 21.29 21.35 1285469
20090508 21.35 22.00 21.29 21.72 1437249
20090511 21.61 21.80 21.35 21.43 1274100
20090512 21.39 21.56 20.97 21.35 2219572
20090513 21.26 21.71 20.78 20.81 1291771
20090514 20.93 21.05 20.49 20.70 1095608
20090515 20.54 20.64 20.00 20.18 1046704
20090518 20.50 20.67 20.18 20.40 1267661
20090519 20.48 20.83 20.43 20.62 1082457
20090520 20.70 20.90 20.35 20.35 1289579
20090521 20.16 20.35 20.08 20.25 1069033
20090522 20.19 20.59 20.15 20.37 970266
20090526 20.48 21.07 20.31 21.04 1279716
20090527 21.23 21.29 20.27 20.30 1415910
20090528 20.44 20.69 20.12 20.28 1668436
20090529 20.55 20.55 19.96 20.25 1467806
20090601 20.42 21.33 20.27 21.26 1169938
20090602 21.25 21.46 20.93 21.22 1211000
20090603 20.93 21.29 20.78 21.04 736712
20090604 21.12 21.20 20.88 21.17 738451
20090605 21.29 21.46 20.83 21.14 1005288
20090608 21.01 21.44 20.78 21.23 975729
20090609 21.33 21.33 20.97 21.00 672377
20090610 21.05 21.29 20.94 21.17 778577
20090611 21.14 21.52 21.04 21.33 1195886
20090612 21.20 21.92 21.07 21.73 823250
20090615 21.64 21.64 21.11 21.23 622219
20090616 21.24 21.47 21.14 21.19 635862
20090617 21.20 21.46 21.06 21.26 628372
20090618 21.32 21.76 21.23 21.72 642149
20090619 21.96 21.96 21.35 21.51 1013447
20090622 21.70 22.24 21.54 22.09 1491213
20090623 22.09 22.11 21.48 21.49 665154
20090624 21.63 21.72 21.38 21.59 538624
20090625 21.48 22.24 21.30 22.04 903502
20090626 22.03 22.08 21.76 21.90 952188
20090629 21.94 22.73 21.81 22.73 771889
20090630 22.69 22.69 22.07 22.42 846256
20090701 22.48 22.98 22.30 22.92 693376
20090702 22.66 22.66 22.13 22.14 576075
20090706 22.06 22.36 22.00 22.32 590787
20090707 22.39 22.39 21.81 21.84 574871
20090708 21.85 22.06 21.37 21.57 669167
20090709 21.59 21.76 21.25 21.61 648970
20090710 21.58 22.26 21.17 21.46 592927
20090713 21.46 21.91 21.31 21.90 507192
20090714 21.87 22.33 21.70 22.31 646562
20090715 22.52 23.09 22.41 23.07 740725
20090716 22.81 23.13 22.65 23.00 616334
20090717 23.36 23.69 23.03 23.38 1145060
20090720 23.55 23.55 23.03 23.49 835556
20090721 23.85 23.88 23.48 23.88 746075
20090722 23.78 23.93 23.58 23.92 647900
20090723 23.89 24.85 23.82 24.67 618876
20090724 24.58 25.13 24.52 25.08 457837
20090727 24.99 25.33 24.86 25.30 379859
20090728 25.23 25.23 24.87 24.99 697389
20090729 24.90 25.31 24.67 25.14 536216
20090730 25.29 25.92 25.12 25.63 817098
20090731 25.52 25.52 25.14 25.26 510001
20090803 25.25 25.45 25.01 25.42 518293
20090804 25.40 25.64 25.23 25.59 825658
20090805 25.62 25.69 25.05 25.58 572998
20090806 25.53 25.53 24.39 24.42 1160041
20090807 24.51 25.39 24.51 25.32 972519
20090810 25.38 25.55 25.01 25.55 459308
20090811 25.42 25.67 25.12 25.45 288104
20090812 25.33 26.19 25.33 26.03 640142
20090813 25.92 26.09 25.47 25.66 598679
20090814 25.62 25.79 25.20 25.53 447672
20090817 25.18 25.43 25.17 25.35 372904
20090818 25.39 25.49 25.27 25.46 341873
20090819 25.52 25.61 25.29 25.55 497561
20090820 25.40 25.91 25.40 25.88 411023
20090821 25.98 26.54 25.85 26.51 727483
20090824 26.55 26.96 26.54 26.81 698726
20090825 26.95 27.06 26.65 26.68 775902
20090826 26.74 26.83 26.41 26.58 718120
20090827 26.57 26.86 26.10 26.32 877430
20090828 26.41 26.50 26.07 26.33 932925
20090831 26.14 26.37 26.07 26.17 518219
20090901 26.15 26.47 25.76 25.89 798057
20090902 25.75 25.95 25.62 25.71 578306
20090903 25.75 25.87 25.48 25.79 596149
20090904 25.69 25.86 25.50 25.84 494997
20090908 26.13 26.13 25.70 25.76 940535
20090909 25.82 26.23 25.78 26.08 691265
20090910 26.02 26.42 25.90 26.40 756731
20090911 26.43 26.65 26.29 26.37 611892
20090914 26.30 26.67 26.26 26.67 563612
20090915 26.68 26.98 26.55 26.93 481616
20090916 26.85 27.42 26.69 27.34 965855
20090917 27.35 27.35 27.12 27.22 576994
20090918 27.34 27.34 27.12 27.20 826133
20090921 27.12 27.65 27.06 27.32 995767
20090922 27.49 27.68 27.47 27.54 473613
20090923 27.72 28.01 27.51 27.56 587096
20090924 27.55 27.81 27.30 27.41 474662
20090925 27.28 27.49 27.14 27.17 552986
20090928 27.20 27.52 27.19 27.39 615828
20090929 27.44 27.68 27.36 27.68 833611
20090930 27.62 27.63 27.21 27.36 655186
20091001 27.42 27.53 27.13 27.14 664501
20091002 27.06 27.11 26.66 26.66 595493
20091005 26.78 27.12 26.49 27.12 785856
20091006 27.15 27.41 27.14 27.36 605988
20091007 27.26 27.46 27.17 27.33 341106
20091008 27.36 27.65 27.31 27.39 564662
20091009 27.39 27.66 27.37 27.66 352914
20091012 27.37 27.52 27.01 27.22 1009936
20091013 27.18 27.45 26.82 26.97 1208696
20091014 27.06 27.35 26.56 26.81 1106496
20091015 26.78 26.87 26.45 26.77 1156612
20091016 26.68 27.15 26.66 26.99 862736
20091019 27.10 27.63 27.02 27.49 840695
20091020 27.55 27.55 26.91 27.06 1438287
20091021 27.11 27.39 26.96 26.98 738626
20091022 27.03 27.27 26.84 27.26 810127
20091023 27.28 27.34 26.70 26.85 677227
20091026 26.91 27.28 26.37 26.43 644035
20091027 26.44 26.87 26.33 26.37 790317
20091028 26.36 26.51 26.08 26.13 977269
20091029 26.33 26.73 26.09 26.66 910885
20091030 26.64 27.01 26.27 26.37 1401421
20091102 26.51 26.71 26.08 26.28 809733
20091103 26.09 26.50 26.07 26.43 626979
20091104 26.57 27.01 26.50 26.60 657416
20091105 27.02 27.16 26.85 27.14 855520
20091106 26.96 27.46 26.96 27.25 893960
20091109 27.44 28.20 27.39 28.20 1120009
20091110 28.14 28.72 28.12 28.66 852765
20091111 28.74 29.03 28.55 29.00 861293
20091112 28.59 29.56 28.55 28.90 949193
20091113 28.92 29.22 28.77 29.20 937779
20091116 29.37 29.61 29.23 29.53 602708
20091117 29.49 29.52 29.27 29.51 650332
20091118 29.44 29.70 29.33 29.44 659384
20091119 29.38 29.51 29.05 29.25 715536
20091120 29.03 29.26 29.00 29.08 846468
20091123 29.35 29.74 29.35 29.53 727474
20091124 29.54 29.92 29.53 29.92 780215
20091125 30.16 30.23 29.34 29.96 735498
20091127 29.39 29.88 29.36 29.59 346542
20091130 29.64 29.89 29.52 29.89 732662
20091201 30.05 30.76 30.03 30.69 747359
20091202 30.77 31.70 30.69 31.62 1016290
20091203 31.62 32.37 31.62 32.01 925529
20091204 32.20 32.35 31.27 31.83 2516939
20091207 31.81 32.40 31.81 32.23 905417
20091208 32.24 32.24 31.67 32.05 917278
20091209 32.04 32.17 31.86 32.17 1442505
20091210 32.20 32.53 32.06 32.35 544436
20091211 32.41 32.96 32.31 32.93 727119
20091214 33.05 33.18 32.80 33.14 781266
20091215 33.02 33.02 32.49 32.93 746973
20091216 32.90 33.24 32.82 32.90 723638
20091217 32.78 32.86 32.42 32.63 604772
20091218 32.64 32.87 32.30 32.62 1042977
20091221 32.73 33.24 32.45 33.02 978645
20091222 33.11 33.24 32.67 32.75 561325
20091223 32.91 32.95 32.65 32.72 431243
20091224 32.65 32.97 32.64 32.94 113838
20091228 32.90 33.21 32.86 33.21 497251
20091229 33.05 33.35 33.02 33.08 480749
20091230 33.06 33.24 32.97 33.13 326688
20091231 33.09 33.19 32.55 32.57 349249
20100104 32.73 33.28 32.70 32.79 824970
20100105 32.69 32.83 32.10 32.23 861197
20100106 32.19 32.59 32.19 32.44 541987
20100107 32.35 32.41 31.83 31.93 894330
20100108 31.89 31.92 31.55 31.72 925658
20100111 31.79 32.15 31.73 32.10 735885
20100112 32.03 32.45 31.92 32.03 576280
20100113 32.00 32.39 31.67 32.29 716031
20100114 32.14 32.58 32.08 32.48 545468
20100115 32.35 32.41 31.83 32.17 463860
20100119 32.11 32.44 32.07 32.36 563517
20100120 32.26 33.13 32.07 33.06 1508255
20100121 32.93 33.62 32.39 33.19 1834685
20100122 33.31 33.31 32.27 32.32 1106793
20100125 32.67 32.93 32.35 32.90 762185
20100126 32.81 33.16 32.57 33.00 686121
20100127 32.99 33.14 32.55 33.13 641257
20100128 33.07 33.16 32.60 32.69 621790
20100129 32.73 33.12 32.42 32.46 979547
20100201 32.50 32.76 32.19 32.71 433306
20100202 32.71 33.08 32.38 33.07 999401
20100203 32.97 33.13 32.66 33.04 776367
20100204 32.82 32.87 32.36 32.40 857201
20100205 32.35 32.35 31.59 32.02 1146501
20100208 31.97 32.10 31.62 31.67 660724
20100209 31.97 32.39 31.77 31.88 679418
20100210 31.88 32.02 31.54 31.82 476237
20100211 31.69 32.27 31.44 32.25 489258
20100212 31.90 32.03 31.62 31.93 880020
20100216 31.89 33.02 31.89 32.95 1099831
20100217 33.26 34.19 33.15 33.99 3435506
20100218 33.80 34.66 33.74 34.53 1015903
20100219 34.53 35.52 34.48 35.46 1324413
20100222 35.63 36.11 35.48 35.60 1120459
20100223 35.46 35.67 35.25 35.53 1677916
20100224 35.52 35.68 34.92 35.39 1033207
20100225 34.90 35.38 34.64 35.28 1198063
20100226 35.08 35.54 34.66 34.71 1142815
20100301 34.85 35.32 34.82 35.30 901754
20100302 35.28 35.78 35.28 35.77 897436
20100303 35.75 36.11 35.72 35.85 946080
20100304 35.87 36.13 35.68 35.87 645834
20100305 35.97 36.30 35.91 36.16 895150
20100308 36.24 36.42 36.16 36.31 690413
20100309 36.25 36.68 36.25 36.64 867970
20100310 36.55 36.97 36.46 36.86 786685
20100311 36.64 36.85 36.53 36.85 542323
20100312 36.97 36.97 36.32 36.53 574709
20100315 36.60 36.79 36.34 36.74 638086
20100316 36.81 37.34 36.71 37.27 754933
20100317 36.60 37.20 36.41 36.89 1029016
20100318 37.01 37.12 36.71 36.92 556547
20100319 36.41 36.53 36.05 36.41 1810621
20100322 36.12 36.53 35.97 36.27 775381
20100323 36.30 36.48 35.84 36.43 1062927
20100324 36.38 36.42 36.06 36.13 659678
20100325 36.22 36.42 36.06 36.10 834059
20100326 36.24 36.56 36.22 36.46 678602
20100329 36.45 37.27 36.45 36.97 987230
20100330 37.23 37.53 37.08 37.34 676062
20100331 37.23 37.53 36.96 37.30 680888
20100401 37.48 38.07 37.17 37.85 754806
20100405 37.89 37.93 37.71 37.90 791511
20100406 37.82 38.46 37.74 38.44 1896478
20100407 38.15 38.27 37.67 37.87 917757
20100408 37.67 37.94 37.46 37.56 973132
20100409 37.60 37.61 37.16 37.58 816151
20100412 37.56 37.86 37.55 37.76 946334
20100413 37.67 37.86 37.51 37.80 676697
20100414 37.79 38.35 37.71 38.31 1043622
20100415 38.00 38.56 37.89 38.53 1164025
20100416 38.49 38.65 37.90 38.07 887783
20100419 37.89 38.12 37.83 38.06 748964
20100420 38.14 38.28 38.01 38.25 378102
20100421 38.27 38.64 38.27 38.61 549435
20100422 38.52 39.02 38.31 38.97 611288
20100423 38.96 39.53 38.76 39.51 592618
20100426 39.50 39.80 39.23 39.41 670092
20100427 39.12 39.47 38.65 38.73 796846
20100428 38.86 39.49 38.64 39.31 922583
20100429 39.41 39.76 39.30 39.60 1034350
20100430 39.70 40.09 39.04 39.06 1253819
20100503 39.08 39.80 39.08 39.67 1079692
20100504 39.38 39.56 39.16 39.32 1265250
20100505 39.22 39.64 38.78 38.90 872288
20100506 38.65 39.02 35.27 37.67 2992299
20100507 37.49 37.71 36.12 36.43 2101341
20100510 37.91 38.08 37.20 37.81 1068388
20100511 37.53 38.73 37.45 38.24 1399878
20100512 38.30 38.81 38.00 38.73 722165
20100513 38.58 39.05 38.30 38.51 589315
20100514 38.35 38.41 37.82 38.11 939475
20100517 38.24 38.54 37.71 38.36 877369
20100518 38.64 39.01 37.98 38.01 901627
20100519 37.95 37.97 36.98 37.60 1166438
20100520 36.95 37.06 36.16 36.17 1373333
20100521 35.67 36.20 35.07 36.20 1672817
20100524 36.04 36.82 35.75 36.13 986849
20100525 35.25 35.77 34.57 35.76 1538062
20100526 36.06 36.06 35.14 35.38 1558822
20100527 35.89 36.12 35.67 36.08 1132711
20100528 36.00 36.44 35.93 36.15 1563702
20100601 35.77 36.30 35.31 35.31 986587
20100602 35.56 36.08 35.27 36.08 968321
20100603 36.06 36.43 35.88 36.13 1090550
20100604 35.67 35.71 34.55 34.64 978580
20100607 35.11 35.11 34.44 34.44 1533051
20100608 34.44 34.79 34.22 34.75 1103561
20100609 34.97 35.16 34.43 34.57 1117323
20100610 35.07 35.63 35.07 35.61 948430
20100611 35.38 35.75 35.19 35.71 791046
20100614 35.97 35.98 35.55 35.61 616023
20100615 35.83 36.55 35.77 36.55 825951
20100616 36.47 37.14 36.27 36.90 885001
20100617 37.07 37.53 36.81 37.50 937545
20100618 37.57 37.57 37.14 37.38 802181
20100621 37.61 37.93 36.89 37.12 800304
20100622 37.28 37.30 36.19 36.31 610143
20100623 36.27 36.27 35.31 35.58 909897
20100624 35.53 35.92 35.42 35.59 674197
20100625 35.69 35.92 35.25 35.71 1206148
20100628 35.63 36.15 35.45 35.94 416478
20100629 35.58 35.58 34.91 35.04 928162
20100630 34.88 35.75 34.82 34.96 1045762
20100701 34.87 34.95 34.31 34.67 1110192
20100702 34.73 35.20 34.71 34.86 654430
20100706 35.01 35.63 34.83 35.27 879997
20100707 35.16 36.61 35.16 36.61 1085421
20100708 36.73 36.93 36.47 36.90 791547
20100709 36.80 37.11 36.62 37.10 674948
20100712 36.89 37.38 36.75 37.24 577615
20100713 37.40 37.83 37.34 37.50 702471
20100714 37.46 37.54 37.07 37.54 863483
20100715 37.48 37.66 37.10 37.58 485162
20100716 37.44 37.44 36.40 36.45 568983
20100719 36.52 36.96 36.40 36.86 650302
20100720 36.43 37.54 36.40 37.54 823198
20100721 37.57 37.57 36.66 36.82 784165
20100722 37.22 37.90 37.14 37.82 598508
20100723 37.77 38.20 37.49 38.15 574112
20100726 38.16 38.69 38.15 38.69 499424
20100727 38.85 39.37 38.74 39.28 962066
20100728 39.25 39.25 38.86 38.98 519441
20100729 39.25 39.33 38.10 38.38 798678
20100730 38.06 38.06 37.49 37.85 934668
20100802 38.22 38.76 38.22 38.64 989715
20100803 38.62 38.97 38.51 38.87 737000
20100804 38.80 39.07 38.53 39.01 723864
20100805 38.91 39.67 38.85 39.52 708601
20100806 39.23 39.51 38.82 39.27 793673
20100809 39.52 39.85 39.42 39.69 740378
20100810 39.51 40.20 39.25 40.02 945052
20100811 39.17 39.48 38.80 38.83 1082919
20100812 38.43 38.61 38.13 38.44 1223163
20100813 38.34 39.07 38.27 38.72 813690
20100816 38.62 38.99 38.22 38.86 642545
20100817 39.19 39.69 38.95 39.45 729619
20100818 39.36 39.41 38.86 39.33 573862
20100819 39.21 39.47 38.60 38.93 548716
20100820 38.62 39.24 38.41 39.11 718985
20100823 39.33 39.61 38.97 38.98 707225
20100824 38.76 39.47 38.64 39.19 942925
20100825 38.90 39.52 38.78 39.44 920906
20100826 39.53 39.77 39.21 39.47 1065529
20100827 39.78 39.96 39.24 39.92 1032965
20100830 39.64 39.96 39.19 39.23 489585
20100831 38.97 39.47 38.87 39.27 803596
20100901 39.67 40.56 39.56 40.50 864424
20100902 40.46 40.56 40.03 40.25 773120
20100903 40.47 40.71 40.05 40.69 792491
20100907 40.36 40.81 40.36 40.68 433816
20100908 40.67 40.90 40.01 40.01 1358080
20100909 40.38 40.55 40.26 40.36 712539
20100910 40.35 40.48 39.91 40.30 491189
20100913 40.66 40.93 40.46 40.78 426906
20100914 40.76 41.25 40.61 41.03 560654
20100915 40.98 41.20 40.69 41.13 501430
20100916 40.99 41.03 40.50 40.60 409386
20100917 40.82 40.92 40.28 40.50 669231
20100920 40.61 41.28 40.61 41.19 452693
20100921 41.20 41.44 40.93 41.04 647516
20100922 41.16 41.53 40.91 41.12 566083
20100923 40.74 41.05 40.54 40.62 442699
20100924 41.08 41.66 40.99 41.66 563615
20100927 41.62 42.15 41.46 41.99 531906
20100928 41.98 42.46 41.79 42.36 900328
20100929 42.23 42.43 41.97 42.27 666763
20100930 42.55 42.74 42.10 42.19 631599
20101001 42.35 42.51 42.10 42.40 477617
20101004 42.23 42.55 41.88 42.17 569167
20101005 42.46 43.02 42.35 42.93 591500
20101006 42.73 42.94 42.31 42.66 495631
20101007 42.74 43.01 42.52 42.73 421477
20101008 42.79 43.09 42.59 43.01 356454
20101011 42.99 43.22 42.88 43.01 295380
20101012 42.87 42.92 42.49 42.62 495631
20101013 42.66 42.70 42.37 42.51 848260
20101014 42.58 42.72 42.37 42.65 597175
20101015 42.85 43.13 42.72 43.11 514138
20101018 42.96 43.43 42.94 43.21 339057
20101019 42.93 43.18 42.63 42.90 692674
20101020 43.02 43.60 42.85 43.34 431842
20101021 43.44 43.70 42.92 43.24 302906
20101022 43.36 43.57 42.99 43.27 337824
20101025 43.47 43.68 43.07 43.10 419257
20101026 42.79 43.02 42.52 42.79 586688
20101027 42.65 42.65 41.96 42.57 648996
20101028 42.85 43.17 42.74 42.98 466266
20101029 42.39 43.13 42.31 43.11 497235
20101101 43.42 43.54 42.47 42.83 431225
20101102 43.17 43.58 43.17 43.36 502417
20101103 43.35 43.35 42.76 43.20 581876
20101104 43.73 44.13 43.31 43.52 644431
20101105 43.55 43.74 43.06 43.21 489091
20101108 43.13 43.30 42.35 42.47 870840
20101109 42.53 42.62 42.01 42.22 640483
20101110 42.23 42.23 41.67 42.08 472558
20101111 41.89 42.05 41.76 41.90 565219
20101112 41.77 41.84 41.29 41.44 501060
20101115 41.63 41.99 41.60 41.72 582246
20101116 41.43 41.56 40.65 40.95 667134
20101117 40.78 41.19 40.78 41.03 434063
20101118 41.41 41.47 40.98 41.00 2028298
20101119 40.90 41.12 40.55 40.85 2129349
20101122 40.84 41.35 40.66 41.25 1874316
20101123 40.78 40.85 40.36 40.40 983735
20101124 40.68 40.73 40.43 40.57 1416070
20101126 40.38 40.72 40.19 40.32 725862
20101129 40.01 40.17 39.46 39.97 1046926
20101130 39.69 40.08 39.58 40.01 1025141
20101201 40.47 40.53 40.16 40.27 1268312
20101202 40.31 40.35 39.13 39.43 1982369
20101203 39.25 39.33 38.40 39.28 2919272
20101206 39.19 39.68 39.05 39.46 1467912
20101207 39.75 40.85 38.81 39.26 5810551
20101208 39.23 39.92 39.23 39.71 1626497
20101209 39.58 40.01 39.33 39.87 1007980
20101210 39.96 40.44 39.96 40.42 1229609
20101213 40.62 40.83 40.32 40.61 1040841
20101214 40.75 40.79 40.45 40.59 772598
20101215 40.61 40.69 40.13 40.25 1073702
20101216 40.25 40.56 39.87 40.54 1180926
20101217 40.38 40.79 40.01 40.46 5267980
20101220 40.80 40.84 40.10 40.19 1433834
20101221 40.34 40.53 40.10 40.39 946761
20101222 40.44 40.70 40.30 40.50 418065
20101223 40.38 40.66 40.29 40.42 326906
20101227 40.38 40.47 40.30 40.37 279075
20101228 40.36 40.46 40.06 40.36 477823
20101229 40.36 40.43 40.22 40.29 365000
20101230 40.29 40.38 39.95 40.10 428410
20101231 40.06 40.24 39.85 39.86 402851
20110103 40.12 40.35 39.86 40.16 545371
20110104 40.28 40.32 39.93 40.09 1003477
20110105 40.01 40.09 39.63 39.64 723550
20110106 39.69 39.72 39.16 39.61 759332
20110107 39.74 39.83 39.29 39.69 1354968
20110110 39.70 39.72 39.04 39.27 583465
20110111 39.38 39.53 39.18 39.53 775397
20110112 39.72 39.83 39.37 39.49 463340
20110113 39.44 39.51 39.13 39.21 543180
20110114 39.19 39.60 39.15 39.41 496688
20110118 39.36 39.70 39.36 39.63 583100
20110119 39.66 39.77 39.37 39.64 514092
20110120 39.60 39.92 39.47 39.70 479892
20110121 40.08 40.08 39.31 39.45 745092
20110124 39.50 39.75 39.37 39.50 631783
20110125 39.46 39.65 39.25 39.58 423907
20110126 39.64 39.77 39.35 39.69 637138
20110127 39.73 40.06 39.48 39.92 608171
20110128 40.02 40.10 39.13 39.20 577136
20110131 39.92 39.92 39.09 39.10 791950
20110201 39.25 39.69 39.16 39.56 605129
20110202 39.51 39.55 39.32 39.41 466991
20110203 39.49 39.73 39.31 39.64 1784594
20110204 39.69 39.73 39.46 39.62 1710475
20110207 39.70 39.83 39.59 39.83 1738832
20110208 39.86 39.99 39.69 39.98 379970
20110209 39.92 40.15 39.81 40.05 540989
20110210 40.05 40.63 39.92 40.59 751908
20110211 40.49 40.72 40.37 40.47 538920
20110214 40.48 40.52 40.14 40.47 684969
20110215 40.47 40.69 40.32 40.53 478431
20110216 40.61 40.81 40.14 40.16 657463
20110217 40.16 40.49 40.14 40.43 621803
20110218 40.43 40.55 40.29 40.54 732800
20110222 40.25 40.80 40.25 40.63 949317
20110223 40.64 40.73 39.92 39.96 1049969
20110224 40.15 40.89 40.15 40.35 1157693
20110225 40.51 40.51 40.19 40.43 469701
20110228 40.54 40.98 40.51 40.81 829958
20110301 40.96 41.16 40.50 40.53 694952
20110302 40.56 41.12 40.55 41.11 812197
20110303 41.34 41.86 41.25 41.80 881680
20110304 41.66 41.82 41.15 41.43 971204
20110307 41.61 41.98 41.49 41.58 553825
20110308 41.63 42.36 41.56 42.08 775595
20110309 42.13 42.52 41.79 42.46 650310
20110310 42.06 42.16 41.72 41.79 642029
20110311 41.88 42.07 41.61 41.86 438020
20110314 41.59 41.76 41.16 41.71 802237
20110315 40.80 41.36 40.80 41.03 744034
20110316 41.05 41.17 40.21 40.50 1074889
20110317 41.01 41.04 40.35 40.65 568946
20110318 41.10 41.49 40.74 40.94 809317
20110321 41.46 41.81 41.32 41.56 451221
20110322 41.59 41.84 41.31 41.32 390498
20110323 41.25 41.32 40.91 41.12 302654
20110324 41.32 41.46 41.05 41.36 302654
20110325 41.43 41.75 41.31 41.38 283213
20110328 41.46 41.77 41.26 41.26 326175
20110329 41.25 41.66 41.12 41.60 293773
20110330 41.66 42.29 41.66 42.23 637229
20110331 42.13 42.25 41.98 42.09 371177
20110401 42.27 42.61 42.27 42.43 321015
20110404 42.51 42.58 42.28 42.39 390378
20110405 42.42 42.55 42.13 42.17 435380
20110406 42.11 42.59 42.11 42.36 541345
20110407 42.35 42.36 41.99 42.01 390738
20110408 42.19 42.22 41.77 42.01 286333
20110411 41.97 42.06 41.43 41.47 345136
20110412 41.17 41.61 41.02 41.16 422899
20110413 41.34 41.60 41.14 41.23 406579
20110414 41.11 41.42 40.91 41.35 351376
20110415 41.48 42.31 41.32 42.19 789996
20110418 41.84 42.26 41.41 41.69 662790
20110419 41.70 41.76 41.16 41.40 474262
20110420 41.78 42.07 41.78 41.94 396018
20110421 41.96 42.05 41.77 41.91 203049
20110425 41.96 42.14 41.85 42.05 216970
20110426 42.18 42.56 42.14 42.56 486622
20110427 42.59 43.06 42.55 43.02 539545
20110428 43.02 43.46 42.91 43.36 484822
20110429 43.46 43.68 43.19 43.63 464421
20110502 43.75 44.00 43.62 43.73 520704
20110503 43.65 44.15 43.55 44.05 561146
20110504 44.11 44.24 43.80 43.94 1209415
20110505 43.66 43.96 43.11 43.19 1075489
20110506 43.55 44.20 43.54 44.04 962684
20110509 43.98 44.25 43.76 44.16 544585
20110510 44.31 44.76 44.24 44.66 674191
20110511 44.63 44.63 44.14 44.39 475102
20110512 44.32 44.81 44.28 44.78 559225
20110513 44.85 44.98 44.42 44.91 590427
20110516 44.72 45.00 44.30 44.33 654030
20110517 44.26 44.67 44.18 44.67 683671
20110518 44.69 44.73 44.26 44.63 587427
20110519 44.79 45.01 44.52 44.90 650190
20110520 44.81 44.97 44.46 44.72 373097
20110523 44.37 44.60 43.99 44.02 494543
20110524 44.19 44.19 43.91 43.95 808237
20110525 43.79 43.93 43.47 43.71 719073
20110526 43.80 43.89 43.50 43.81 452123
20110527 43.98 44.17 43.82 43.88 310102
20110531 44.12 44.22 43.89 44.19 513007
20110601 44.15 44.17 43.33 43.37 585143
20110602 43.53 43.54 42.99 43.39 648987
20110603 42.79 43.25 42.58 42.90 718873
20110606 42.87 42.89 42.43 42.51 504123
20110607 42.67 42.92 42.47 42.47 374894
20110608 42.52 42.70 42.36 42.59 472615
20110609 42.59 42.68 42.39 42.44 399413
20110610 42.35 42.43 42.07 42.13 369327
20110613 42.16 42.40 41.98 42.26 327396
20110614 42.63 42.81 42.27 42.58 384370
20110615 42.36 42.66 41.87 42.03 532906
20110616 42.06 42.45 41.96 42.14 549963
20110617 42.36 42.80 42.36 42.50 589288
20110620 42.48 43.14 42.30 43.07 1219087
20110621 43.28 43.50 43.03 43.30 348006
20110622 43.17 43.35 42.96 43.17 547357
20110623 42.62 42.85 42.35 42.82 568560
20110624 42.90 43.23 42.85 42.90 360443
20110627 42.99 43.34 42.99 43.28 294348
20110628 43.37 43.63 43.28 43.51 287123
20110629 43.59 43.82 43.46 43.73 384607
20110630 43.92 43.92 43.57 43.77 415522
20110701 43.82 44.42 43.76 44.37 476761
20110705 44.21 44.31 43.94 44.15 458757
20110706 44.12 44.45 43.94 44.27 290202
20110707 44.53 44.57 44.14 44.49 328935
20110708 44.11 44.44 44.08 44.40 325263
20110711 44.05 44.08 43.66 43.73 464561
20110712 43.57 44.20 43.56 43.91 400124
20110713 44.08 44.20 43.59 43.73 483749
20110714 43.71 43.98 43.39 43.47 316498
20110715 43.60 43.79 43.29 43.67 507558
20110718 43.51 43.60 42.97 43.11 299086
20110719 43.22 43.40 42.89 43.39 427723
20110720 43.50 43.81 43.26 43.66 479367
20110721 43.87 44.44 43.83 44.36 261893
20110722 44.34 44.36 43.88 43.94 335450
20110725 43.67 43.98 43.66 43.80 360798
20110726 43.90 43.93 43.38 43.44 344215
20110727 43.33 43.44 42.90 43.01 481617
20110728 43.09 43.12 42.55 42.61 335095
20110729 42.41 42.56 41.98 42.39 520351
20110801 42.84 42.90 42.30 42.47 696841
20110802 42.24 42.42 41.62 41.63 929358
20110803 41.55 41.71 40.78 41.48 716741
20110804 40.90 41.44 39.99 40.00 968210
20110805 40.34 40.43 38.93 40.17 1430520
20110808 39.41 39.57 36.96 37.03 1569935
20110809 37.48 38.53 36.10 38.52 2088154
20110810 37.89 38.43 37.48 37.54 1967335
20110811 37.64 40.09 37.50 39.67 1089266
20110812 39.92 40.14 39.37 39.65 914078
20110815 39.86 41.49 39.86 41.44 759146
20110816 41.06 41.36 40.69 41.21 817423
20110817 41.41 42.14 41.35 41.55 745405
20110818 40.84 41.18 40.30 40.72 999954
20110819 40.31 40.88 40.20 40.41 988583
20110822 41.06 41.16 40.25 40.45 994387
20110823 40.44 41.47 40.11 41.46 920830
20110824 41.38 42.49 41.30 42.30 867883
20110825 42.41 42.47 41.30 41.57 608714
20110826 41.31 42.08 40.43 41.72 1073867
20110829 42.24 42.70 42.06 42.70 633515
20110830 42.70 42.97 42.52 42.58 797531
20110831 42.72 43.06 42.59 42.86 508752
20110901 42.76 43.04 42.04 42.06 863417
20110902 41.53 41.97 41.42 41.47 661085
20110906 40.46 41.14 40.29 41.12 574171
20110907 41.46 41.61 41.29 41.57 723350
20110908 41.42 42.02 41.33 41.35 572535
20110909 40.95 41.11 40.15 40.42 562606
20110912 40.13 40.82 40.03 40.80 705360
20110913 40.84 41.30 40.54 41.26 580596
20110914 41.40 42.06 40.95 41.64 698584
20110915 41.92 42.49 41.82 42.35 912599
20110916 42.57 43.01 42.55 42.77 867039
20110919 42.16 42.58 42.08 42.42 512022
20110920 42.66 43.81 42.54 43.21 925215
20110921 43.24 43.31 41.82 41.82 797764
20110922 40.87 41.24 40.40 40.74 1076848
20110923 40.71 41.19 40.65 40.95 933509
20110926 41.41 41.61 40.87 41.59 1115282
20110927 42.18 42.52 41.89 42.14 669029
20110928 42.14 42.36 41.33 41.37 553260
20110929 42.05 42.20 41.47 42.05 473472
20110930 41.67 42.25 41.59 41.62 537372
20111003 41.60 41.91 40.17 40.17 883277
20111004 39.81 40.07 39.16 40.04 936196
20111005 40.04 40.74 39.54 40.67 967855
20111006 40.58 41.56 40.50 41.53 561671
20111007 41.73 41.89 41.23 41.45 630361
20111010 41.94 42.55 41.88 42.55 442982
20111011 42.28 42.28 41.46 41.50 890987
20111012 41.71 42.13 41.50 41.84 599871
20111013 41.71 42.05 41.25 42.00 498588
20111014 42.19 42.57 41.99 42.55 401043
20111017 42.44 42.66 42.00 42.02 563774
20111018 42.14 42.98 41.79 42.79 794377
20111019 42.84 43.43 42.74 42.89 590409
20111020 42.86 43.31 42.84 43.19 491929
20111021 43.71 44.18 43.61 44.18 506532
20111024 44.17 44.83 44.00 44.82 709565
20111025 44.75 45.04 44.45 44.61 1200327
20111026 45.13 45.13 44.48 44.79 785031
20111027 45.57 46.22 45.57 45.94 1071591
20111028 45.75 46.00 45.31 45.89 566344
20111031 45.46 45.87 45.29 45.29 503611
20111101 44.42 44.90 43.85 43.96 701738
20111102 44.87 45.39 44.70 45.02 852553
20111103 45.45 46.01 45.01 45.75 919024
20111104 45.43 45.65 44.95 45.32 595198
20111107 45.53 45.63 44.70 45.26 935846
20111108 45.33 45.35 44.74 45.21 754658
20111109 44.56 44.60 43.63 43.76 876618
20111110 44.16 44.32 43.55 43.96 769728
20111111 44.31 44.75 44.25 44.74 454080
20111114 44.46 44.54 43.90 43.95 412725
20111115 43.75 44.34 43.66 44.17 622651
20111116 43.93 44.42 43.57 43.85 666692
20111117 43.78 44.12 43.34 43.72 797064
20111118 44.02 44.20 43.83 44.10 537022
20111121 43.59 43.65 42.46 43.20 874048
20111122 43.21 43.27 42.13 42.35 878954
20111123 42.13 42.16 41.47 41.71 559802
20111125 41.59 42.36 41.59 42.02 426977
20111128 42.54 43.02 42.28 42.50 869889
20111129 42.71 43.31 42.65 43.09 900418
20111130 44.10 44.70 43.93 44.70 929910
20111201 44.68 45.03 44.42 44.59 529238
20111202 44.80 44.85 44.03 44.06 368185
20111205 44.64 44.80 43.91 44.13 625201
20111206 44.27 44.71 44.18 44.44 431431
20111207 44.21 44.88 44.04 44.64 634878
20111208 44.55 44.55 43.63 43.72 576125
20111209 43.94 44.56 43.85 44.48 406893
20111212 44.27 44.29 43.45 43.91 576009
20111213 43.81 44.58 43.76 43.97 546518
20111214 43.93 44.14 43.70 43.73 479701
20111215 44.17 44.93 44.07 44.84 606768
20111216 45.00 45.27 44.66 44.88 754572
20111219 45.06 45.13 44.46 44.60 308971
20111220 45.22 46.15 45.13 45.95 790631
20111221 46.07 46.30 45.75 46.18 652388
20111222 46.35 46.41 46.17 46.34 446407
20111223 46.44 46.78 46.39 46.73 254711
20111227 46.72 47.21 46.64 47.19 279019
20111228 47.13 47.22 46.88 46.92 327980
20111229 46.98 47.33 46.98 47.20 366918
20111230 47.31 47.40 47.00 47.03 291346
20120103 47.51 47.51 46.45 46.51 480046
20120104 46.54 46.78 46.39 46.42 354361
20120105 46.28 46.67 46.08 46.58 549167
20120106 46.58 46.58 46.14 46.17 350559
20120109 46.31 46.32 45.95 46.10 329823
20120110 46.51 46.51 45.90 45.95 455278
20120111 45.95 46.13 45.62 45.76 339500
20120112 45.93 45.96 45.46 45.54 299179
20120113 45.25 45.43 44.84 45.20 540642
20120117 45.55 45.87 45.04 45.27 414612
20120118 45.30 45.48 44.70 44.94 404128
20120119 44.95 45.03 44.36 44.48 350444
20120120 44.50 44.59 44.27 44.35 437882
20120123 44.35 44.83 44.35 44.51 458619
20120124 44.39 44.61 44.14 44.61 490414
20120125 44.49 45.77 44.10 45.69 711026
20120126 45.70 46.21 45.51 45.75 496405
20120127 45.60 45.60 44.94 45.09 342726
20120130 44.80 44.89 44.44 44.63 346066
20120131 44.91 45.22 44.70 45.06 562992
20120201 45.39 45.76 45.24 45.54 687870
20120202 45.43 45.71 45.26 45.56 596861
20120203 45.87 45.87 45.48 45.76 477166
20120206 45.75 46.23 45.56 45.96 656305
20120207 45.80 46.52 45.80 46.35 508156
20120208 46.34 46.34 46.04 46.30 318994
20120209 46.27 46.47 46.04 46.21 612183
20120210 46.08 46.43 45.88 46.32 680037
20120213 46.45 46.57 46.28 46.41 645361
20120214 46.43 46.79 46.23 46.60 607460
20120215 46.70 46.82 46.35 46.72 652043
20120216 46.82 47.33 46.75 46.93 526357
20120217 47.18 47.64 46.98 47.38 637873
20120221 47.40 47.49 46.84 46.91 662411
20120222 46.87 47.14 46.59 46.96 424634
20120223 46.92 47.21 46.76 47.10 397907
20120224 47.20 47.63 47.12 47.23 648356
20120227 47.21 47.27 46.78 46.78 597706
20120228 46.90 47.08 46.33 46.42 479849
20120229 46.42 46.69 45.67 45.74 868460
20120301 46.08 46.14 45.75 45.95 834445
20120302 45.93 45.96 45.72 45.77 548789
20120305 45.67 46.06 45.37 45.97 574158
20120306 45.64 45.85 45.49 45.77 596114
20120307 45.79 46.06 45.44 46.02 751968
20120308 46.30 46.81 46.17 46.80 827847
20120309 46.82 47.20 46.61 47.05 644121
20120312 47.19 47.63 47.16 47.52 536275
20120313 47.66 47.73 47.31 47.58 436733
20120314 47.58 47.62 46.61 46.73 557662
20120315 46.73 46.90 46.44 46.69 586558
20120316 46.69 46.74 46.32 46.59 713744
20120319 46.58 46.90 46.29 46.36 353004
20120320 46.25 46.73 46.19 46.66 511588
20120321 46.73 46.90 46.46 46.50 340149
20120322 46.21 46.48 46.06 46.24 441625
20120323 46.27 46.42 46.11 46.32 283495
20120326 46.66 46.90 46.43 46.64 400784
20120327 46.63 47.00 46.54 46.83 446630
20120328 46.87 46.94 46.22 46.50 318193
20120329 46.32 46.50 45.93 46.46 334233
20120330 46.63 46.80 46.44 46.58 501008
20120402 46.60 47.16 46.40 46.95 514091
20120403 46.88 46.99 46.47 46.88 482807
20120404 46.57 46.69 46.38 46.51 373026
20120405 46.37 46.43 45.72 45.90 562781
20120409 45.45 45.96 45.45 45.77 682573
20120410 45.72 45.76 44.73 45.10 665167
20120411 45.45 45.48 44.85 45.02 622051
20120412 45.11 45.61 44.88 45.50 699637
20120413 45.51 46.08 45.36 45.49 790533
20120416 45.65 46.09 45.61 45.89 515684
20120417 46.10 46.48 45.74 46.40 515342
20120418 46.19 46.38 46.03 46.12 338784
20120419 46.12 46.39 45.82 46.10 485423
20120420 46.20 46.86 46.17 46.76 702367
20120423 46.50 46.63 46.33 46.58 486788
20120424 46.52 47.07 46.46 47.02 641732
20120425 47.27 47.55 47.12 47.35 565967
20120426 47.33 47.75 47.23 47.66 403742
20120427 47.76 47.93 47.60 47.84 406245
20120430 47.85 48.08 47.58 48.03 483034
20120501 47.94 48.48 47.84 48.28 502146
20120502 48.01 48.09 47.60 47.85 560392
20120503 47.73 48.26 47.12 47.24 720001
20120504 47.13 47.44 46.98 47.12 662209
20120507 46.89 46.97 46.59 46.84 508062
20120508 46.62 47.15 46.62 47.10 538436
20120509 46.77 47.01 46.48 46.95 770625
20120510 47.23 47.69 47.17 47.63 550950
20120511 47.41 47.85 47.32 47.41 560279
20120514 47.10 47.53 46.85 47.37 357668
20120515 47.54 47.56 47.04 47.21 528084
20120516 47.29 47.46 47.02 47.25 406813
20120517 47.34 47.41 46.77 46.83 527970
20120518 46.83 47.17 46.60 46.77 467790
20120521 46.76 47.17 46.44 47.16 527288
20120522 47.34 47.81 47.25 47.72 556979
20120523 47.61 47.92 47.33 47.71 946501
20120524 47.72 48.27 47.65 48.14 478256
20120525 48.33 48.38 47.86 48.11 586785
20120529 48.55 48.55 47.91 48.30 586460
20120530 48.13 48.44 47.57 47.59 400748
20120531 47.63 48.54 47.63 48.15 738019
20120601 47.85 48.15 47.65 47.76 677350
20120604 47.74 47.88 47.54 47.75 299859
20120605 47.59 48.34 47.54 48.07 353337
20120606 48.33 48.72 48.09 48.72 649375
20120607 49.08 49.14 48.72 48.84 551295
20120608 48.70 49.38 48.70 49.38 422993
20120611 49.40 50.01 49.28 49.38 632972
20120612 49.38 49.66 49.00 49.64 389401
20120613 49.48 50.03 49.27 49.81 266491
20120614 49.82 50.15 49.68 50.09 392659
20120615 50.16 50.57 50.06 50.33 605784
20120618 49.92 50.78 49.92 50.78 382210
20120619 50.89 51.22 50.56 51.01 759028
20120620 51.22 51.22 50.28 50.64 641960
20120621 50.65 50.90 49.67 49.69 706786
20120622 49.75 49.97 49.61 49.75 429060
20120625 49.52 49.76 49.28 49.63 295926
20120626 49.77 50.17 49.51 50.01 374795
20120627 50.09 50.64 49.27 50.49 322104
20120628 49.96 50.68 49.96 50.64 361089
20120629 51.22 51.22 50.39 50.62 744872
20120702 50.89 51.43 50.75 51.38 646117
20120703 51.38 51.42 51.00 51.33 197734
20120705 51.38 51.38 50.98 50.98 359965
20120706 50.70 51.27 50.57 51.21 269187
20120709 51.10 51.37 50.69 50.94 291320
20120710 50.92 51.32 50.89 51.05 203239
20120711 50.96 51.38 50.90 51.34 316599
20120712 51.17 51.68 51.06 51.46 364571
20120713 51.80 52.17 51.67 52.12 389962
20120716 52.13 52.39 51.95 52.16 432205
20120717 52.19 52.59 51.95 52.40 242561
20120718 52.28 52.89 52.08 52.82 425577
20120719 52.80 53.36 52.46 53.17 406253
20120720 53.07 53.56 52.71 53.45 524556
20120723 53.16 53.32 52.79 53.09 283568
20120724 53.02 53.08 52.39 52.67 457709
20120725 52.78 53.04 52.47 52.53 393894
20120726 53.10 53.48 52.87 53.32 439733
20120727 53.60 54.22 53.35 54.12 274131
20120730 53.97 54.47 53.81 54.39 281546
20120731 54.40 54.44 53.85 53.89 330755
20120801 54.11 55.11 53.76 53.84 556688
20120802 53.61 53.73 53.01 53.58 293455
20120803 54.22 54.47 53.93 54.44 309745
20120806 54.68 55.01 54.30 54.56 297275
20120807 54.70 54.90 54.32 54.38 297275
20120808 54.24 54.43 53.95 54.43 323789
20120809 53.89 53.89 51.90 52.34 1255384
20120810 52.07 52.31 51.76 51.98 599493
20120813 51.77 52.15 51.46 51.84 556238
20120814 52.09 52.23 51.76 51.88 327609
20120815 51.71 51.87 51.19 51.21 472763
20120816 51.14 51.17 50.65 50.74 534667
20120817 50.67 50.74 50.39 50.54 535454
20120820 50.35 50.61 50.17 50.48 497255
20120821 50.43 50.64 50.06 50.10 378053
20120822 50.07 50.31 49.62 49.75 346146
20120823 49.76 49.76 49.03 49.11 614323
20120824 49.11 49.35 48.99 49.24 389625
20120827 49.24 49.35 48.93 49.27 622187
20120828 49.31 49.44 49.04 49.23 583314
20120829 49.25 49.40 49.08 49.20 432551
20120830 48.97 49.13 48.73 48.83 289847
20120831 49.05 49.18 48.60 48.65 587684
20120904 48.65 49.11 48.55 48.97 594009
20120905 49.10 49.15 48.58 48.63 303163
20120906 48.84 49.33 48.72 49.33 401924
20120907 49.20 49.32 48.83 48.92 212836
20120910 49.01 49.12 48.70 48.90 327354
20120911 48.88 49.11 48.85 48.89 315148
20120912 48.86 48.86 48.00 48.10 638950
20120913 48.17 48.71 48.15 48.54 701203
20120914 48.37 48.62 47.99 48.19 316368
20120917 48.16 48.27 47.74 48.00 353986
20120918 47.92 48.01 47.63 47.67 534752
20120919 47.64 47.83 47.41 47.67 459405
20120920 47.69 47.71 47.26 47.55 655818
20120921 47.67 47.67 47.23 47.28 701314
20120924 47.29 47.58 47.28 47.45 710968
20120925 47.47 47.73 47.37 47.43 409026
20120926 47.50 48.01 47.45 47.64 428667
20120927 47.66 47.83 46.98 47.10 341003
20120928 46.95 47.18 46.67 47.04 360533
20121001 47.22 49.32 46.99 49.22 1907641
20121002 49.31 49.76 49.08 49.59 1037434
20121003 49.60 49.88 49.44 49.62 628852
20121004 49.78 50.10 49.65 49.77 362198
20121005 49.90 50.04 49.50 49.74 330239
20121008 49.76 50.13 49.65 50.03 224820
20121009 50.01 50.19 49.66 49.85 239801
20121010 49.90 50.10 49.64 49.83 187424
20121011 49.99 49.99 49.50 49.52 298835
20121012 49.66 49.80 48.99 49.10 334567
20121015 48.82 49.50 48.33 49.48 377733
20121016 49.58 49.77 49.14 49.37 318144
20121017 49.45 50.27 49.45 50.26 252118
20121018 50.14 50.31 50.02 50.11 214056
20121019 50.12 50.23 49.65 49.73 295617
20121022 49.63 49.70 49.05 49.29 330017
20121023 48.98 49.14 48.33 48.48 408027
20121024 48.54 48.61 48.08 48.23 385057
20121025 48.35 48.53 48.01 48.53 208952
20121026 48.50 48.62 48.14 48.28 304384
20121031 48.37 48.88 48.18 48.70 253561
20121101 48.74 49.07 48.36 48.62 318587
20121102 48.65 48.82 48.17 48.26 684225
20121105 48.05 48.28 47.63 47.65 385834
20121106 48.02 50.10 48.01 48.90 602109
20121107 49.46 49.46 47.09 47.13 604218
20121108 47.46 47.67 46.86 46.86 450417
20121109 46.91 47.11 46.59 46.86 520770
20121112 46.85 46.90 46.55 46.77 391937
20121113 46.62 47.28 46.57 47.01 401147
20121114 47.06 47.16 46.38 46.64 538192
20121115 46.56 46.99 46.09 46.34 475495
20121116 46.39 47.55 46.39 47.45 811505
20121119 47.73 47.73 47.11 47.54 497245
20121120 47.47 47.74 47.23 47.64 540522
20121121 47.73 47.83 46.99 47.38 447643
20121123 47.49 47.57 47.06 47.40 327576
20121126 47.28 48.11 47.28 48.02 577585
20121127 48.10 48.47 47.98 48.08 494471
20121128 48.30 48.31 47.56 48.23 390337
20121129 48.38 48.43 47.88 48.19 284290
20121130 48.19 48.57 48.00 48.53 502739
20121203 48.62 48.69 47.83 48.34 388913
20121204 48.33 48.46 47.97 47.97 275307
20121205 48.00 49.11 47.95 48.84 361963
20121206 48.80 48.93 48.46 48.64 212533
20121207 48.68 48.91 48.40 48.72 209356
20121210 48.72 48.95 48.34 48.81 357581
20121211 48.86 49.04 48.67 48.89 208808
20121212 48.95 49.38 48.56 48.60 345311
20121213 48.67 48.77 48.31 48.70 975789
20121214 48.37 48.80 48.16 48.26 378615
20121217 48.13 49.24 48.13 49.22 429996
20121218 49.29 49.72 48.90 49.69 2131573
20121219 49.62 49.74 48.94 48.96 464834
20121220 49.19 49.46 48.80 49.40 438103
20121221 49.02 49.22 48.39 48.62 1170465
20121224 48.39 48.59 48.20 48.46 143514
20121226 48.52 48.68 47.99 48.00 275197
20121227 47.92 48.16 47.19 47.68 319018
20121228 47.42 47.80 47.05 47.11 1244303
20121231 47.11 47.72 46.74 47.67 391323
20130102 48.28 48.92 48.18 48.92 465053
20130103 48.90 49.34 48.75 49.11 339176
20130104 49.11 49.57 49.06 49.56 364373
20130107 49.36 49.45 48.76 48.82 231376
20130108 48.70 48.86 48.46 48.81 344763
20130109 48.92 48.95 48.50 48.63 399869
20130110 48.79 49.08 48.62 49.06 332603
20130111 49.26 49.26 48.83 49.22 242660
20130114 49.15 49.27 49.04 49.13 136503
20130115 49.04 49.18 48.73 49.17 276402
20130116 49.08 49.08 48.78 48.83 260188
20130117 48.90 49.60 48.90 49.35 368756
20130118 49.32 49.57 49.15 49.56 272349
20130122 49.52 50.08 49.51 49.90 267529
20130123 49.82 50.00 49.54 49.74 220859
20130124 49.83 50.02 49.66 49.85 246056
20130125 49.99 50.11 49.36 49.85 226227
20130128 50.10 50.10 49.55 49.77 187555
20130129 49.75 50.11 49.61 49.98 388804
20130130 50.02 50.22 49.80 50.09 285714
20130131 50.02 50.18 49.84 49.92 326358
20130201 50.31 50.67 50.15 50.62 354733
20130204 50.43 50.54 50.21 50.30 348598
20130205 50.41 50.82 50.33 50.39 234882
20130206 50.25 50.82 50.09 50.70 285605
20130207 50.50 50.92 50.40 50.82 368208
20130208 50.89 50.92 50.64 50.88 150088
20130211 50.80 51.05 50.80 51.00 138256
20130212 51.01 51.31 50.81 51.31 451687
20130213 51.32 51.52 51.03 51.12 280127
20130214 50.97 51.31 50.91 51.12 531770
20130215 51.03 51.36 50.97 51.26 312664
20130219 51.24 51.72 51.14 51.64 474474
20130220 51.61 52.04 51.49 51.55 293602
20130221 51.46 51.55 51.02 51.44 417288
20130222 51.54 51.86 51.43 51.70 269720
20130225 51.78 52.28 51.03 51.03 477103
20130226 51.52 51.80 51.15 51.44 339596
20130227 51.40 52.24 51.40 52.10 362214
20130228 52.11 52.72 52.10 52.27 423684
20130301 51.87 51.92 48.56 51.84 709603
20130304 51.65 52.20 51.51 52.02 436454
20130305 52.21 52.90 52.19 52.79 474223
20130306 52.67 53.18 52.15 52.28 552033
20130307 52.18 52.40 51.79 51.83 325419
20130308 51.78 51.98 51.54 51.93 349444
20130311 51.81 52.08 51.69 52.06 228778
20130312 52.01 52.05 51.52 51.80 267413
20130313 51.81 52.04 51.52 52.00 334943
20130314 51.96 52.12 51.74 52.03 489590
20130315 51.98 51.98 51.52 51.74 797694
20130318 51.34 51.74 51.33 51.58 407667
20130319 51.73 52.03 51.52 51.83 489915
20130320 52.18 52.88 51.94 52.80 518485
20130321 52.66 52.67 52.11 52.35 372062
20130322 52.37 52.57 52.17 52.39 275963
20130325 52.39 52.73 52.01 52.25 384075
20130326 52.43 52.67 52.30 52.63 280941
20130327 52.45 53.03 52.36 53.03 327259
20130328 53.04 53.84 52.85 53.74 475954
20130401 53.65 53.98 53.53 53.75 287001
20130402 53.95 54.21 53.75 53.90 310485
20130403 53.93 54.21 53.82 53.97 320008
20130404 54.06 54.64 53.98 54.60 281590
20130405 54.20 54.92 54.19 54.84 336891
20130408 54.87 55.29 54.49 55.29 219255
20130409 55.30 55.30 54.64 54.86 272175
20130410 55.03 55.72 54.87 55.65 473682
20130411 55.64 55.78 55.37 55.73 286568
20130412 55.62 55.90 55.44 55.86 252587
20130415 55.49 55.80 54.65 54.65 441540
20130416 54.98 55.70 54.47 55.66 313299
20130417 55.41 55.47 54.72 54.95 315247
20130418 55.04 55.29 54.72 54.94 224450
20130419 55.11 55.90 54.94 55.88 218930
20130422 55.88 56.14 55.35 55.88 186572
20130423 56.07 56.15 55.47 56.15 214818
20130424 56.18 56.74 55.86 56.42 245120
20130425 56.64 56.72 56.14 56.26 257349
20130426 56.22 56.43 55.87 55.97 255292
20130429 56.10 56.86 55.89 56.74 224882
20130430 56.57 56.90 56.38 56.88 281482
20130501 56.63 57.05 56.32 56.42 234406
20130502 56.63 57.28 56.37 57.14 378339
20130503 57.29 57.98 57.21 57.71 396304
20130506 57.02 57.02 55.90 56.43 474331
20130507 56.45 56.88 56.26 56.81 374660
20130508 56.76 57.15 56.05 56.29 318601
20130509 56.38 56.58 55.12 55.28 358318
20130510 55.29 55.55 55.08 55.29 473573
20130513 55.30 55.33 54.81 55.13 392516
20130514 55.05 55.76 55.01 55.71 409290
20130515 55.56 56.89 55.44 56.68 373036
20130516 56.43 56.58 56.01 56.14 246635
20130517 56.14 56.90 56.11 56.89 534718
20130520 56.80 56.89 56.43 56.89 457557
20130521 56.87 57.18 56.56 57.12 613070
20130522 57.11 57.47 55.76 55.90 534502
20130523 55.49 55.57 54.29 55.20 430934
20130524 55.04 55.10 54.49 54.71 259946
20130528 55.11 55.36 54.61 55.08 550085
20130529 54.66 54.67 53.83 54.47 733604
20130530 54.77 55.46 54.28 54.37 459077
20130531 54.18 54.83 53.77 53.77 461110
20130603 53.89 54.14 53.08 53.79 404942
20130604 54.06 54.18 52.71 52.92 822830
20130605 52.76 52.86 52.21 52.35 284369
20130606 52.34 53.05 52.08 53.05 330373
20130607 53.19 53.64 52.77 53.32 311116
20130610 53.42 53.70 52.99 53.51 324489
20130611 53.11 53.69 53.07 53.25 392104
20130612 53.61 53.61 52.73 52.78 221033
20130613 52.79 53.77 52.74 53.65 455226
20130614 53.52 54.01 53.48 53.74 234086
20130617 54.12 54.38 53.65 53.96 349951
20130618 53.91 54.16 53.56 54.12 493741
20130619 53.93 54.10 52.63 52.63 403659
20130620 52.86 53.09 51.83 51.99 919545
20130621 52.60 53.38 51.77 53.19 812452
20130624 52.82 53.51 52.34 53.18 460254
20130625 53.44 53.85 53.00 53.64 430833
20130626 53.96 54.67 53.89 54.41 337969
20130627 54.61 55.15 54.56 54.62 238686
20130628 54.42 55.04 54.11 54.71 359901
20130701 54.80 55.09 53.61 53.95 473948
20130702 53.89 54.44 53.64 53.87 283192
20130703 53.61 54.03 53.54 53.87 155130
20130705 53.99 54.11 52.81 53.56 291323
20130708 53.66 54.60 53.66 54.51 342248
20130709 54.73 55.18 54.48 55.17 325345
20130710 55.07 55.60 54.75 55.60 497378
20130711 56.04 56.35 55.88 56.31 312827
20130712 56.27 56.53 55.99 56.46 172997
20130715 56.50 57.56 56.27 57.39 330587
20130716 57.44 57.54 57.03 57.31 257729
20130717 57.47 57.61 57.11 57.55 258371
20130718 57.66 58.33 57.56 58.32 360008
20130719 58.40 58.40 58.04 58.33 254199
20130722 58.40 58.63 58.11 58.24 210549
20130723 58.27 58.84 58.05 58.81 324168
20130724 58.76 58.76 57.83 58.04 332834
20130725 57.93 58.58 57.93 58.55 173424
20130726 58.28 58.76 58.02 58.71 202846
20130729 58.61 58.87 58.46 58.69 202204
20130730 58.87 59.15 58.54 58.81 266074
20130731 58.76 59.05 58.23 58.70 606718
20130801 58.96 59.43 58.90 59.20 512677
20130802 59.31 59.40 58.94 59.40 297100
20130805 59.16 59.38 58.71 58.90 293249
20130806 58.90 59.33 58.49 58.95 821011
20130807 58.76 58.91 58.37 58.55 514175
20130808 58.66 58.78 57.99 58.29 396062
20130809 58.30 58.47 57.91 58.13 239435
20130812 57.91 58.03 57.45 57.65 332834
20130813 57.76 58.02 57.16 57.33 250561
20130814 57.28 57.28 56.51 56.69 308334
20130815 56.38 56.41 55.17 55.31 528297
20130816 55.31 55.47 54.61 54.89 547769
20130819 54.85 54.96 53.97 54.04 476623
20130820 54.04 54.89 53.89 54.23 429549
20130821 54.11 54.22 53.25 53.35 345886
20130822 53.39 53.82 53.15 53.47 300203
20130823 53.64 53.96 53.30 53.77 209586
20130826 53.80 53.95 53.42 53.58 415213
20130827 53.16 53.75 53.07 53.45 317428
20130828 53.70 53.79 53.26 53.60 322004
20130829 53.57 53.94 53.17 53.31 275702
20130830 53.35 53.53 52.77 52.90 373170
20130903 53.31 53.31 51.58 51.64 480152
20130904 51.59 52.13 51.39 52.07 807865
20130905 52.05 52.18 51.47 51.82 689677
20130906 52.24 52.58 51.68 51.73 615994
20130909 51.73 52.05 51.59 51.89 364078
20130910 52.09 52.20 51.67 52.00 418309
20130911 51.98 51.98 51.15 51.39 469686
20130912 51.55 51.72 50.89 50.96 405095
20130913 50.99 51.44 50.90 51.12 386701
20130916 51.91 51.98 51.08 51.40 522966
20130917 51.55 52.11 51.45 52.02 459749
20130918 52.11 53.46 51.71 53.39 425498
20130919 53.43 53.80 53.22 53.63 483429
20130920 53.63 53.66 52.80 52.96 535969
20130923 52.94 54.01 52.67 53.57 381944
20130924 53.67 53.87 53.25 53.41 369364
20130925 53.48 53.52 52.67 52.68 287436
20130926 52.78 53.29 52.69 53.15 343993
20130927 52.91 53.18 52.61 52.80 251387
20130930 52.47 52.88 52.36 52.87 385221
20131001 52.87 53.22 52.57 52.76 244516
20131002 52.60 52.92 52.31 52.88 294836
20131003 52.75 52.75 52.04 52.29 354141
20131004 52.35 52.59 52.10 52.35 213542
20131007 52.07 52.24 51.73 51.79 415667
20131008 51.66 52.50 51.59 52.20 380675
20131009 52.17 53.20 52.12 52.61 544743
20131010 52.85 53.64 52.50 53.59 221365
20131011 53.51 53.84 53.29 53.77 199165
20131014 53.44 53.47 52.54 53.47 300121
20131015 53.22 53.59 52.51 52.57 307521
20131016 52.81 53.12 52.64 53.11 237645
20131017 53.04 54.37 52.79 54.26 372218
20131018 54.39 54.59 54.16 54.29 293250
20131021 54.16 54.68 53.92 54.29 128125
20131022 54.36 55.39 54.36 55.21 334690
20131023 55.19 55.96 55.15 55.51 435329
20131024 55.51 55.97 55.02 55.38 301179
20131025 55.27 55.96 55.04 55.93 250965
20131028 55.90 56.25 55.63 55.79 227919
20131029 55.90 56.05 55.63 55.94 139859
20131030 56.17 56.51 55.74 55.76 254030
20131031 55.82 56.00 55.07 55.51 251916
20131101 55.66 56.09 55.41 55.92 236587
20131104 56.08 56.22 55.52 56.04 237750
20131105 55.83 55.99 55.34 55.35 300650
20131106 55.43 55.89 55.37 55.62 352238
20131107 54.78 55.22 53.75 54.03 726042
20131108 53.70 54.02 52.55 53.58 482901
20131111 53.58 53.86 53.21 53.82 410487
20131112 53.64 53.82 52.61 52.70 391247
20131113 52.53 53.09 52.22 53.08 393678
20131114 53.28 53.90 53.23 53.72 361013
20131115 53.63 54.05 53.38 53.99 439346
20131118 53.99 54.16 53.63 54.00 299064
20131119 54.04 54.28 53.67 53.85 243353
20131120 53.89 54.24 53.22 53.26 325704
20131121 53.50 53.85 53.23 53.29 306887
20131122 53.29 53.59 53.15 53.35 313336
20131125 53.49 53.74 52.82 52.92 440838
20131126 52.70 52.76 51.37 51.49 1040841
20131127 51.48 51.50 50.92 51.42 519272
20131129 51.41 51.69 51.28 51.46 192481
20131202 51.44 51.82 50.91 51.54 483867
20131203 51.44 52.04 51.39 51.92 554677
20131204 51.55 52.09 51.35 52.02 473527
20131205 51.90 52.18 51.45 51.84 327835
20131206 52.15 52.85 52.09 52.60 311020
20131209 52.60 52.64 52.04 52.20 264127
20131210 52.09 52.21 51.19 51.38 382979
20131211 51.30 51.38 50.62 50.63 428723
20131212 50.52 51.25 50.46 50.71 403658
20131213 50.87 51.04 50.64 50.85 318331
20131216 51.13 51.98 51.07 51.53 597810
20131217 51.51 51.68 51.20 51.33 743816
20131218 51.27 52.40 50.84 52.26 922094
20131219 51.89 52.07 51.13 51.71 550290
20131220 51.88 52.68 51.85 52.53 2002204
20131223 52.80 52.96 52.28 52.31 496504
20131224 52.18 52.60 51.99 52.37 104544
20131226 52.37 52.61 52.00 52.12 243134
20131227 52.07 52.51 52.01 52.11 228304
20131230 52.09 52.46 51.85 52.07 254414
20131231 52.06 52.23 51.94 52.10 293892
20140102 52.13 52.24 51.16 51.16 481674
20140103 51.16 51.50 50.84 51.05 420263
20140106 51.14 51.36 50.86 50.99 324388
20140107 51.00 51.50 51.00 51.47 313109
20140108 51.23 51.37 50.70 50.88 639272
20140109 50.99 51.13 50.66 50.99 384441
20140110 51.31 52.37 51.11 51.67 533371
20140113 51.51 51.76 51.21 51.33 376399
20140114 51.34 51.62 51.29 51.46 456713
20140115 51.47 51.67 51.19 51.27 275302
20140116 51.34 51.55 51.23 51.54 301203
20140117 51.65 51.81 51.31 51.36 350707
20140121 52.16 52.41 51.67 52.37 603868
20140122 52.53 52.63 52.37 52.44 333266
20140123 52.20 52.35 51.79 52.16 354780
20140124 51.96 52.18 51.31 51.33 390603
20140127 51.32 51.55 51.06 51.32 530865
20140128 51.45 51.54 51.02 51.32 309558
20140129 51.14 51.51 51.09 51.24 317913
20140130 51.52 52.17 51.35 52.02 293370
20140131 51.59 52.20 51.57 52.03 441882
20140203 52.09 52.50 50.80 50.90 535355
20140204 51.02 51.13 50.18 50.40 568567
20140205 50.35 50.47 49.98 50.06 412639
20140206 50.06 50.48 49.87 50.43 458593
20140207 50.70 51.00 50.51 50.93 240941
20140210 50.82 51.40 50.62 51.38 293892
20140211 51.25 52.56 51.12 52.29 433214
20140212 52.28 52.63 52.09 52.23 303814
20140213 52.19 53.02 52.12 52.88 382979
20140214 52.84 53.42 52.64 53.32 282299
20140218 53.42 53.95 53.42 53.95 361151
20140219 53.85 54.14 53.37 53.46 341725
20140220 53.56 54.53 53.49 53.86 672066
20140221 54.09 54.70 54.05 54.32 520003
20140224 54.51 54.96 54.12 54.14 478436
20140225 54.13 54.78 54.01 54.07 569089
20140226 54.42 55.96 53.68 53.93 486811
20140227 54.08 55.29 53.98 54.85 662219
20140228 55.02 55.76 54.92 55.50 800586
20140303 55.31 55.53 54.46 54.75 603819
20140304 55.29 55.57 55.06 55.44 514051
20140305 55.44 55.44 54.74 54.96 381669
20140306 54.85 55.05 54.30 54.50 357008
20140307 54.45 54.61 53.90 54.52 324712
20140310 54.53 54.71 54.25 54.45 303560
20140311 54.53 54.53 53.90 54.37 237627
20140312 54.27 55.02 54.12 55.00 228650
20140313 55.04 55.69 54.91 55.51 352159
20140314 55.42 56.21 55.31 55.97 372486
20140317 56.21 56.73 55.99 56.73 319657
20140318 56.73 56.77 56.39 56.56 321927
20140319 56.62 56.80 55.39 55.72 493414
20140320 55.51 55.78 54.88 55.68 608359
20140321 55.95 56.67 55.95 56.08 606914
20140324 56.19 56.39 55.76 56.21 308203
20140325 56.35 56.57 55.91 56.49 313362
20140326 56.62 56.88 56.42 56.60 487636
20140327 56.54 57.01 56.39 56.97 289115
20140328 57.18 57.18 56.79 57.17 360826
20140331 57.42 57.99 57.22 57.81 429751
20140401 57.78 57.81 57.27 57.67 310267
20140402 57.69 57.74 57.19 57.39 291488
20140403 57.43 57.58 57.23 57.50 277765
20140404 57.77 58.78 57.60 57.98 442443
20140407 57.76 58.66 57.76 58.04 352365
20140408 58.01 58.88 57.53 58.68 344833
20140409 58.78 58.99 57.67 58.56 366604
20140410 58.63 59.21 58.29 58.37 499502
20140411 58.16 58.83 57.99 58.15 546656
20140414 58.37 58.65 57.99 58.31 409940
20140415 58.31 59.62 58.26 59.57 556871
20140416 59.68 60.12 59.49 60.11 779846
20140417 60.19 60.50 59.48 59.48 496200
20140421 59.48 59.88 58.83 59.14 508272
20140422 59.08 59.13 58.38 58.77 615788
20140423 58.72 59.30 58.42 58.56 484438
20140424 58.62 58.92 58.28 58.66 506828
20140425 58.69 59.53 58.66 59.52 368771
20140428 59.60 59.88 58.93 59.37 492279
20140429 59.48 59.78 59.08 59.26 264867
20140430 59.47 59.67 59.14 59.39 405194
20140501 59.44 59.71 58.81 59.45 412210
20140502 58.64 58.79 56.47 56.49 1012521
20140505 56.27 56.92 56.11 56.75 473913
20140506 56.67 56.88 56.38 56.40 516114
20140507 56.51 57.48 56.46 57.48 400138
20140508 57.47 57.68 57.02 57.12 304076
20140509 57.00 57.20 56.18 56.33 461531
20140512 56.43 56.52 55.71 55.76 399519
20140513 55.98 56.20 55.47 55.61 389614
20140514 55.79 56.32 55.52 55.98 331729
20140515 55.98 56.15 55.43 55.52 356596
20140516 55.47 55.89 55.24 55.81 437077
20140519 55.81 55.81 55.16 55.49 506828
20140520 55.59 55.91 55.11 55.57 410560
20140521 55.77 55.93 55.40 55.92 514463
20140522 55.90 56.53 55.67 56.30 400138
20140523 56.28 56.35 55.93 56.03 310061
20140527 56.43 56.62 56.16 56.52 426553
20140528 56.65 56.78 55.92 56.12 591679
20140529 56.13 56.30 55.84 56.23 400470
20140530 56.25 56.92 56.16 56.86 454008
20140602 56.76 56.97 56.45 56.48 373853
20140603 56.39 56.89 56.30 56.73 420151
20140604 56.60 56.85 56.36 56.85 349072
20140605 56.87 57.75 56.87 57.63 331022
20140606 57.64 57.83 57.24 57.36 306037
20140609 57.29 57.41 56.75 56.86 264532
20140610 56.80 56.98 56.54 56.70 198450
20140611 56.56 56.68 56.03 56.05 275954
20140612 56.05 56.48 55.36 56.41 259739
20140613 56.43 56.69 56.02 56.58 299511
20140616 56.56 57.64 56.45 57.51 623395
20140617 57.47 57.67 57.15 57.37 411789
20140618 57.51 59.06 57.51 59.04 407098
20140619 59.03 59.82 58.99 59.62 518153
20140620 59.58 59.86 59.31 59.77 964717
20140623 66.69 69.24 66.60 67.02 7997664
20140624 67.07 68.14 66.61 67.93 2413627
20140625 67.69 68.23 67.49 67.98 1360801
20140626 68.15 68.87 67.98 68.87 1290538
20140627 68.64 69.56 68.51 69.54 832858
20140630 69.31 69.97 69.18 69.75 987662
20140701 69.62 69.72 68.92 68.97 464104
20140702 68.72 68.90 67.42 67.76 726495
20140703 67.69 67.72 67.02 67.17 877933
20140707 66.81 67.80 66.81 67.62 669081
20140708 67.44 68.30 67.44 68.21 534673
20140709 68.51 68.54 67.66 67.94 487253
20140710 67.48 68.49 67.31 68.39 285132
20140711 68.11 68.50 67.76 67.89 273098
20140714 67.90 68.04 67.29 67.37 279421
20140715 67.10 67.77 67.10 67.55 282073
20140716 67.64 67.90 67.27 67.80 194065
20140717 67.64 68.02 67.22 67.25 335101
20140718 67.50 68.00 67.17 67.80 352846
20140721 67.72 68.01 67.50 67.73 229044
20140722 67.97 68.09 67.64 67.73 323170
20140723 67.66 67.95 67.57 67.83 305426
20140724 67.87 68.25 67.68 68.14 242097
20140725 68.11 68.29 67.41 67.51 186621
20140728 67.30 68.70 67.30 68.62 268203
20140729 68.50 68.73 67.69 67.69 293596
20140730 67.61 67.90 65.96 66.23 496329
20140731 65.74 66.08 64.24 64.29 1183053
20140801 64.33 65.37 64.33 64.86 611667
20140804 64.82 64.85 63.29 63.93 830309
20140805 63.57 64.14 63.16 63.34 467062
20140806 62.93 63.12 62.36 62.55 845912
20140807 63.79 64.33 62.98 63.15 615644
20140808 63.36 64.33 63.20 64.30 353967
20140811 64.28 64.61 64.01 64.31 320620
20140812 64.14 64.55 63.87 63.94 225780
20140813 63.93 64.92 63.93 64.70 247094
20140814 64.76 65.19 64.28 65.09 373751
20140815 65.14 65.59 64.71 65.01 2199676
20140818 64.97 65.21 64.64 64.69 270753
20140819 65.01 65.90 64.82 65.72 328269
20140820 65.63 65.96 65.46 65.81 212319
20140821 65.86 66.28 65.67 65.85 380176
20140822 65.81 66.06 65.22 65.52 243117
20140825 65.79 66.32 65.53 66.05 220885
20140826 66.04 66.26 65.40 65.41 396186
20140827 65.68 66.24 65.46 66.12 303826
20140828 66.04 66.97 65.99 66.84 265671
20140829 66.59 67.30 66.59 67.26 213889
20140902 67.18 67.35 66.21 66.35 322701
20140903 66.37 67.00 66.37 66.89 285556
20140904 66.77 67.16 66.48 67.16 323610
20140905 67.23 67.87 67.19 67.86 269709
20140908 67.62 67.91 67.04 67.64 388615
20140909 67.32 67.32 66.64 66.66 190472
20140910 66.56 67.22 66.27 66.68 160796
20140911 66.64 67.37 66.37 67.33 114767
20140912 67.04 67.04 65.79 65.97 208338
20140915 65.98 66.71 65.98 66.61 249117
20140916 66.40 67.52 66.38 67.06 247805
20140917 67.39 67.50 66.55 66.84 164934
20140918 66.79 66.92 65.89 66.09 156859
20140919 66.39 66.64 66.06 66.15 659131
20140922 66.15 66.36 65.51 66.00 466438
20140923 66.01 66.01 65.14 65.17 328556
20140924 65.15 65.34 64.60 64.63 432927
20140925 64.46 65.03 64.27 64.28 261633
20140926 64.24 64.56 63.88 64.31 277077
20140929 64.03 64.30 63.89 64.21 174725
20140930 64.28 64.87 64.05 64.22 364187
20141001 64.03 65.00 64.03 64.44 371758
20141002 64.24 64.99 64.24 64.55 235288
20141003 64.99 65.22 64.37 65.01 354598
20141006 65.15 65.49 64.73 64.77 303523
20141007 64.45 65.34 64.45 64.84 401131
20141008 64.80 66.77 64.80 66.08 446452
20141009 66.11 66.77 65.33 65.41 361866
20141010 65.69 66.97 65.69 66.40 304129
20141013 66.40 67.70 66.36 66.99 288988
20141014 67.02 68.75 66.84 68.11 461291
20141015 67.78 68.88 67.75 68.61 939236
20141016 67.84 68.20 66.91 67.87 812457
20141017 68.21 68.36 67.20 68.08 425962
20141020 68.04 68.86 67.77 68.80 322500
20141021 68.81 68.85 68.18 68.30 589584
20141022 68.27 69.09 68.20 68.72 564349
20141023 69.10 69.25 68.56 69.02 433330
20141024 69.02 69.50 68.87 69.40 566772
20141027 69.43 69.86 69.21 69.81 386798
20141028 69.75 70.22 69.29 70.12 413748
20141029 69.94 70.37 68.91 69.77 357727
20141030 69.85 72.27 69.84 72.25 512063
20141031 72.44 72.44 71.54 72.00 424246
20141103 72.13 72.39 71.70 72.14 289594
20141104 71.85 72.50 71.38 71.67 330978
20141105 71.99 73.43 71.39 73.33 534269
20141106 72.11 72.74 70.72 71.67 646715
20141107 70.99 71.56 70.58 71.33 492380
20141110 71.32 72.16 71.15 71.97 615727
20141111 71.76 72.24 71.32 72.17 393056
20141112 71.58 71.95 70.47 71.13 512265
20141113 71.21 71.33 70.44 70.64 334612
20141114 70.29 71.16 70.09 70.91 480267
20141117 70.62 72.21 70.62 71.87 336631
20141118 71.70 72.36 71.67 72.32 491067
20141119 71.88 72.46 71.54 72.45 656203
20141120 71.96 72.53 71.96 72.45 463410
20141121 72.58 72.77 71.87 72.43 618957
20141124 72.37 72.60 71.69 72.00 389300
20141125 71.98 72.08 71.51 71.78 359200
20141126 71.78 72.37 71.76 71.87 215600
20141128 71.98 73.19 71.98 72.84 151800
20141201 72.86 74.09 72.47 73.57 573000
20141202 73.23 74.10 72.94 74.01 511700
20141203 73.84 74.34 73.54 74.24 413900
20141204 74.23 75.27 73.83 75.14 475800
20141205 74.50 75.01 74.28 74.87 531900
20141208 74.92 76.20 74.92 75.55 325500
20141209 75.12 76.08 75.10 76.03 374200
20141210 76.18 76.47 75.50 75.58 330900
20141211 75.60 76.36 75.60 75.84 419300
20141212 75.48 76.02 74.22 74.26 496900
20141215 74.26 74.89 73.74 74.34 397200
20141216 74.26 75.43 73.88 74.91 322300
20141217 75.00 75.87 74.64 75.68 370400
20141218 76.00 76.72 75.65 76.68 407600
20141219 77.02 77.84 76.58 76.58 995000
20141222 76.52 77.46 76.18 77.20 383900
20141223 76.82 77.24 76.68 76.79 214800
20141224 76.79 78.51 76.79 78.30 208100
20141226 78.06 79.88 78.02 79.83 286300
20141229 79.73 80.88 79.73 80.62 452700
20141230 80.46 80.46 78.82 79.18 620400
20141231 79.30 79.63 77.77 77.85 278400