20200728,96.98,97.25,95.20,95.30,13247
20200727,94.96,97.54,94.90,97.27,10818
20200724,95.98,96.22,93.87,94.81,11429
20200723,96.59,98.09,96.31,96.66,13862
20200722,96.36,96.88,95.81,96.35,13132
20200721,95.57,96.45,95.16,96.02,19530
20200720,94.91,96.22,94.76,95.21,12300
20200717,93.41,94.51,92.69,94.37,34461
20200716,92.98,93.21,92.06,92.86,12199
20200715,91.74,93.06,91.08,92.88,18761
20200714,88.83,90.79,88.07,90.69,13454
20200713,89.97,91.24,88.65,89.26,15721
20200710,89.85,89.87,88.57,89.42,9254
20200709,89.65,90.40,88.56,89.92,11173
20200708,89.52,90.33,89.13,89.54,10598
20200707,88.84,90.04,88.67,89.21,14417
20200706,89.02,90.64,89.02,89.31,12538
20200702,88.83,89.49,88.55,88.68,15077
20200701,88.89,88.89,87.30,88.11,11354
20200630,87.33,88.88,87.24,88.37,18828
20200629,86.56,87.36,86.11,87.29,12679
20200626,87.23,87.56,85.52,85.90,21678
20200625,86.43,87.35,84.80,87.26,13073
20200624,89.08,89.08,86.32,86.56,17691
20200623,89.19,89.70,88.66,89.28,11424
20200622,88.68,89.07,87.77,88.53,12392
20200619,89.41,89.79,87.76,88.73,17809
20200618,87.43,88.50,87.26,88.21,14407
20200617,87.85,88.75,87.46,87.92,8405
20200616,88.88,89.24,86.51,87.44,9770
20200615,84.40,87.28,83.71,86.96,15329
20200612,86.83,87.30,83.99,86.11,15091
20200611,88.63,88.63,85.02,85.03,24912
20200610,90.32,90.58,89.46,89.81,14103
20200609,90.09,90.51,89.32,89.77,17921
20200608,89.31,90.59,89.06,90.29,17304
20200605,92.13,93.04,90.09,90.38,28283
20200604,89.82,91.74,89.81,91.14,22150
20200603,90.65,91.14,90.26,90.49,13825
20200602,90.00,90.63,89.11,90.29,16596
20200601,88.04,89.98,87.94,89.91,24337
20200529,87.23,88.49,86.46,88.14,22043
20200528,86.87,87.85,86.06,86.69,19087
20200527,86.30,86.48,84.37,86.18,19163
20200526,86.23,86.79,85.64,86.13,31104
20200522,85.00,87.67,84.20,84.98,50243
20200521,81.72,82.19,80.46,80.75,25748
20200520,82.98,82.98,81.47,81.71,27388
20200519,83.23,83.54,81.89,81.97,19999
20200518,83.24,84.39,82.29,83.66,20314
20200515,81.51,82.83,81.22,81.59,43515
20200514,79.29,81.66,78.72,81.64,21575
20200513,80.38,81.93,79.03,80.16,26420
20200512,81.58,82.30,79.78,79.85,21937
20200511,79.60,81.99,79.50,81.27,16177
20200508,79.67,80.33,79.19,79.71,19335
20200507,78.77,79.33,77.54,78.50,11906
20200506,76.69,78.82,76.65,77.87,21935
20200505,74.91,77.58,74.83,76.37,14387
20200504,74.28,74.62,73.42,74.56,15081
20200501,75.55,76.10,73.57,74.21,15939
20200430,77.96,78.44,75.99,76.66,17952
20200429,76.30,79.38,76.14,78.72,23213
20200428,77.00,77.00,75.34,75.45,18558
20200427,76.35,76.62,75.84,76.25,12889
20200424,75.62,75.91,74.02,75.75,16486
20200423,76.60,77.49,75.05,75.09,20977
20200422,74.75,75.58,73.78,75.17,23260
20200421,75.76,75.80,73.71,73.75,26996
20200420,79.05,79.05,76.98,77.37,16227
20200417,80.09,80.35,78.31,79.55,13134
20200416,78.06,78.92,76.47,78.75,19109
20200415,77.44,78.39,77.00,77.05,26501
20200414,77.30,79.20,77.24,78.83,25567
20200413,77.44,77.99,75.02,76.21,14580
20200409,76.43,78.72,76.23,78.33,22478
20200408,74.17,77.17,72.75,76.69,26774
20200407,76.61,77.56,74.02,74.03,24563
20200406,72.97,74.99,72.25,74.36,23117
20200403,71.71,72.32,69.66,70.42,20345
20200402,68.27,72.45,68.14,72.29,18403
20200401,69.47,70.23,68.15,68.92,21462
20200331,72.14,72.80,70.50,71.62,18120
20200330,71.06,73.18,71.06,72.67,14207
20200327,71.55,73.21,70.28,70.91,18298
20200326,70.00,74.45,69.65,73.72,32107
20200325,67.12,71.79,65.11,69.00,25972
20200324,65.53,68.18,64.60,67.00,27595
20200323,66.80,67.56,62.09,63.37,29444
20200320,65.99,71.00,64.96,66.46,32336
20200319,68.54,68.59,64.17,65.76,34307
20200318,65.83,69.88,65.18,68.87,41176
20200317,66.02,70.53,63.94,70.44,33300
20200316,63.41,66.62,61.13,64.13,47023
20200313,66.49,69.51,63.75,69.20,31241
20200312,63.89,67.14,62.15,63.42,48922
20200311,70.76,71.73,67.57,68.84,49853
20200310,73.05,73.62,69.66,72.91,35236
20200309,72.59,74.19,70.17,70.75,45958
20200306,77.95,78.90,76.50,78.56,29599
20200305,82.14,83.25,79.70,80.46,23226
20200304,81.77,84.43,80.72,84.35,18563
20200303,81.89,85.00,79.28,80.32,30113
20200302,77.31,82.00,77.24,81.97,33993
20200228,74.97,77.07,74.17,77.07,37553
20200227,76.68,80.30,76.37,77.43,28676
20200226,78.73,80.27,78.09,78.11,24312
20200225,80.70,80.88,77.69,77.95,27389
20200224,81.78,82.59,80.02,80.50,27527
20200221,83.90,85.09,83.40,85.07,17362
20200220,84.90,84.99,83.36,84.34,23536
20200219,84.70,85.84,83.45,85.35,47350
20200218,85.66,86.08,84.53,84.79,25447
20200214,85.72,85.86,85.11,85.82,19523
20200213,85.10,85.68,84.66,85.47,15899
20200212,85.40,86.06,85.29,85.43,14398
20200211,85.03,85.67,84.84,85.09,15432
20200210,83.04,84.64,82.93,84.43,18664
20200207,84.61,84.79,82.92,83.17,14476
20200206,85.31,85.39,84.58,84.82,8143
20200205,84.62,85.50,84.39,84.93,23261
20200204,82.85,83.90,82.78,83.52,15974
20200203,83.29,83.69,82.11,82.15,16618
20200131,84.03,84.33,82.34,82.56,27741
20200130,84.81,85.03,83.60,84.38,29775
20200129,87.55,88.36,87.15,87.24,11225
20200128,86.83,87.48,86.19,87.18,15275
20200127,86.50,87.17,86.21,86.56,16460
20200124,89.45,89.46,87.58,88.26,11231
20200123,89.62,89.98,88.66,89.07,11360
20200122,89.94,90.64,89.84,90.13,16563
20200121,89.80,90.15,89.46,89.61,26648
20200117,89.99,90.28,89.21,90.12,37183
20200116,89.12,89.49,88.86,89.46,15959
20200115,87.63,89.11,87.55,88.62,16226
20200114,87.27,88.21,86.70,87.99,16196
20200113,87.81,88.32,86.74,87.46,15908
20200110,87.72,88.24,87.32,87.59,14170
20200109,86.46,87.70,86.17,87.27,16762
20200108,85.96,86.47,85.20,85.92,18334
20200107,84.29,85.26,83.94,85.08,16572
20200106,84.00,84.82,83.60,84.82,19568
20200103,84.67,85.33,84.50,84.57,11053
20200102,85.90,86.35,85.20,85.95,13877
20191231,84.84,85.34,84.67,85.31,10276
20191230,85.34,85.40,84.64,84.90,7428
20191227,85.68,85.68,85.11,85.42,7286
20191226,85.31,85.64,85.09,85.45,6491
20191224,85.45,85.45,84.98,85.30,2719
20191223,85.42,85.44,84.76,85.26,7653
20191220,85.00,85.31,84.32,85.19,22873
20191219,83.95,84.67,83.56,84.51,16960
20191218,83.75,84.05,83.36,83.43,20255
20191217,84.76,84.86,83.78,83.95,16532
20191216,84.47,84.97,84.00,84.45,12446
20191213,84.52,84.74,83.59,83.71,14882
20191212,83.49,84.98,83.17,84.81,18939
20191211,82.93,83.47,82.57,83.42,15954
20191210,82.90,83.80,82.70,82.93,29949
20191209,82.34,82.47,81.55,81.62,18468
20191206,82.24,82.42,81.82,82.21,17631
20191205,80.89,81.74,80.50,81.53,19000
20191204,80.26,81.00,80.18,80.93,16599
20191203,79.52,80.11,79.17,80.10,19782
20191202,80.78,80.99,80.02,80.35,16229
20191129,80.96,81.24,80.47,80.77,8358
20191127,81.08,81.34,80.69,81.08,15777
20191126,78.45,81.03,77.96,80.95,52631
20191125,79.45,80.46,79.30,80.26,24353
20191122,78.61,79.19,78.23,79.12,18386
20191121,78.97,78.97,77.31,78.30,21073
20191120,79.16,79.36,78.21,78.52,24238
20191119,78.17,79.49,77.84,79.29,16194
20191118,78.14,78.50,77.50,77.94,16337
20191115,76.93,78.31,76.61,78.26,16743
20191114,77.21,77.45,76.48,76.76,9923
20191113,76.82,77.50,76.56,77.16,10856
20191112,77.00,77.55,76.72,77.05,9838
20191111,76.25,76.85,76.13,76.85,11481
20191108,75.90,76.65,75.65,76.64,12205
20191107,76.34,76.38,75.68,75.91,8309
20191106,75.70,75.94,74.94,75.79,13116
20191105,76.82,76.91,75.47,75.55,23011
20191104,77.68,77.85,76.73,76.74,10061
20191101,76.51,77.35,76.32,76.97,11015
20191031,76.00,76.12,75.10,75.75,8981
20191030,76.04,76.15,75.24,76.12,8799
20191029,75.05,76.68,74.94,76.17,11051
20191028,75.69,76.56,75.69,76.15,11193
20191025,74.70,75.97,74.13,75.39,8051
20191024,75.03,75.11,74.46,75.00,15777
20191023,75.02,75.89,74.68,74.98,17670
20191022,75.68,76.33,74.64,74.69,12546
20191021,74.88,75.51,74.69,75.48,16337
20191018,74.00,74.82,73.77,74.57,20466
20191017,75.69,76.25,74.90,74.92,16355
20191016,75.30,75.88,74.96,75.27,23907
20191015,75.80,76.36,75.68,75.75,8331
20191014,75.18,75.80,74.99,75.18,8255
20191011,75.55,76.21,75.24,75.30,12020
20191010,73.43,74.43,73.43,74.00,14495
20191009,73.05,73.84,72.64,73.47,14828
20191008,73.97,73.97,71.73,72.49,29587
20191007,75.35,75.69,74.64,75.10,10351
20191004,74.08,75.91,74.06,75.88,12814
20191003,73.38,73.88,72.47,73.87,18426
20191002,74.32,74.54,72.90,73.35,19715
20191001,76.50,76.88,74.59,74.84,22013
20190930,76.37,77.11,76.33,76.63,16525
20190927,77.02,77.31,75.92,76.39,16043
20190926,76.45,76.96,76.09,76.52,13199
20190925,76.05,76.56,75.15,76.33,17167
20190924,78.29,78.39,75.64,75.97,42553
20190923,77.48,78.39,77.27,78.06,22012
20190920,78.22,78.74,77.91,77.97,44908
20190919,77.58,78.15,77.32,78.07,17712
20190918,76.36,77.57,75.75,77.57,19444
20190917,76.95,76.97,76.28,76.40,26982
20190916,77.32,77.43,76.46,77.15,26512
20190913,77.59,78.05,77.18,77.90,26497
20190912,77.01,78.09,76.71,77.57,39774
20190911,74.94,77.01,74.94,76.99,27990
20190910,73.50,75.03,73.29,74.77,27554
20190909,74.33,74.59,73.67,74.18,29335
20190906,73.69,74.37,73.69,74.28,31094
20190905,71.64,73.71,71.64,73.52,28329
20190904,70.94,71.22,69.96,70.86,18167
20190903,70.70,71.04,69.48,70.41,20492
20190830,71.45,72.45,70.82,71.11,23362
20190829,70.81,71.29,70.48,70.70,16819
20190828,69.26,70.26,68.81,69.94,12268
20190827,70.05,70.33,69.11,69.48,16671
20190826,70.11,70.64,68.79,69.64,18109
20190823,71.50,71.67,69.25,69.55,28336
20190822,72.45,72.77,71.25,71.74,16372
20190821,71.96,72.33,71.19,72.20,18939
20190820,71.42,72.26,71.10,71.12,20438
20190819,71.93,72.28,71.50,71.75,18450
20190816,69.75,71.18,68.96,71.08,33062
20190815,71.51,72.65,69.42,69.59,65887
20190814,66.58,67.02,65.35,65.59,34265
20190813,66.91,68.78,66.50,67.64,28163
20190812,68.15,68.38,66.50,66.64,18842
20190809,68.93,68.94,67.82,68.64,18041
20190808,68.43,69.51,68.10,69.49,19387
20190807,66.87,68.27,66.48,67.97,21082
20190806,66.41,67.68,66.04,67.66,22206
20190805,66.84,67.17,65.66,65.86,30374
20190802,69.12,69.13,67.56,68.08,27137
20190801,69.63,70.68,68.39,69.21,24038
20190731,70.19,70.65,68.92,69.41,30012
20190730,69.25,70.18,68.10,70.15,28208
20190729,69.50,70.50,69.38,70.37,24614
20190726,70.13,70.19,69.35,69.50,23236
20190725,69.75,70.01,69.55,69.85,18395
20190724,69.25,69.58,68.62,69.58,31474
20190723,69.40,70.17,69.16,69.89,29995
20190722,68.91,69.46,68.46,69.09,30741
20190719,70.58,70.58,68.60,68.70,26543
20190718,70.01,70.61,69.66,70.13,21725
20190717,70.31,70.56,69.59,69.59,22802
20190716,70.00,70.36,69.33,69.95,30497
20190715,71.02,71.02,69.49,70.55,33239
20190712,71.28,72.27,70.83,71.65,25213
20190711,73.77,73.78,71.48,71.74,64821
20190710,73.58,73.94,73.13,73.37,16982
20190709,73.49,74.08,73.11,73.45,20441
20190708,75.53,75.99,73.50,73.84,21899
20190705,76.34,76.47,75.30,75.75,14503
20190703,75.86,76.93,75.70,76.80,11299
20190702,75.85,76.18,75.25,75.61,17287
20190701,75.60,75.89,74.92,75.78,27524
20190628,73.26,74.70,73.10,74.67,31563
20190627,72.55,73.28,72.20,73.19,13815
20190626,72.68,73.18,72.04,72.14,11234
20190625,73.19,73.63,72.41,72.51,13412
20190624,73.33,73.68,72.26,73.14,11730
20190621,73.14,73.54,72.55,73.34,26028
20190620,73.22,73.42,72.36,73.32,13060
20190619,71.89,72.73,71.89,72.65,16290
20190618,70.80,72.22,70.57,71.91,22516
20190617,70.25,70.60,69.89,70.29,11391
20190614,70.31,70.45,69.74,69.97,12767
20190613,70.60,70.71,69.89,70.30,16889
20190612,70.08,70.29,68.93,70.29,15179
20190611,71.22,72.60,69.81,70.09,17039
20190610,69.68,70.55,69.36,70.29,14020
20190607,69.70,70.21,69.33,69.52,14532
20190606,68.52,69.68,68.52,69.16,20684
20190605,68.56,69.01,67.89,68.35,22849
20190604,67.66,68.00,66.41,67.95,38752
20190603,67.04,68.10,66.82,66.99,24837
20190531,66.25,67.56,66.07,67.05,25493
20190530,67.59,67.90,66.73,66.89,26467
20190529,66.59,67.99,66.59,67.30,33448
20190528,68.43,68.86,66.96,67.08,28409
20190524,68.14,69.89,68.08,68.36,38529
20190523,67.18,67.85,66.03,67.70,53016
20190522,68.17,68.64,67.51,67.97,43745
20190521,69.37,70.44,68.25,68.32,36440
20190520,68.66,69.97,68.64,68.93,37123
20190517,68.42,69.87,68.19,69.11,38802
20190516,67.60,69.42,67.60,69.30,42957
20190515,67.28,69.90,66.24,67.64,144232
20190514,74.49,76.67,74.30,76.01,24352
20190513,75.75,75.91,73.23,73.84,35110
20190510,76.64,77.14,74.09,77.10,28274
20190509,75.67,77.06,74.85,77.00,15890
20190508,76.78,77.30,76.13,76.61,14663
20190507,78.59,78.77,76.03,76.67,16455
20190506,77.62,79.41,77.21,79.35,15062
20190503,78.58,79.56,78.58,79.29,11560
20190502,77.41,78.34,77.17,78.20,8659
20190501,78.49,78.92,77.28,77.47,9889
20190430,77.44,78.59,77.38,78.50,15817
20190429,77.47,78.44,77.32,77.33,15361
20190426,76.98,77.46,76.30,77.42,12122
20190425,75.26,77.04,74.94,76.72,13002
20190424,76.20,76.63,75.43,75.79,16793
20190423,74.05,76.80,73.76,75.56,40485
20190422,75.93,76.72,75.13,75.57,18141
20190418,75.73,76.54,75.31,76.17,25633
20190417,78.15,78.32,74.46,75.43,40348
20190416,80.82,80.96,77.19,77.55,19491
20190415,81.04,81.13,79.90,80.40,14753
20190412,81.43,82.06,80.90,80.98,12396
20190411,81.88,81.92,80.89,81.08,10363
20190410,81.45,82.24,81.45,81.68,9357
20190409,81.56,81.72,81.27,81.42,12182
20190408,81.57,81.71,80.58,81.69,7557
20190405,81.19,81.92,81.05,81.47,11961
20190404,81.84,82.05,80.44,80.83,21800
20190403,81.54,82.02,81.46,81.94,21409
20190402,81.71,81.76,81.03,81.14,10965
20190401,80.96,81.77,80.96,81.56,14263
20190329,80.26,80.67,79.95,80.38,15397
20190328,79.39,79.79,78.71,79.70,15412
20190327,80.50,80.77,78.89,79.00,13724
20190326,80.39,81.04,80.13,80.65,13722
20190325,79.09,79.86,78.66,79.52,9230
20190322,81.54,81.68,78.97,78.99,13958
20190321,80.55,82.27,80.55,82.00,9508
20190320,81.28,81.44,80.25,80.92,12879
20190319,81.27,81.77,81.03,81.20,11157
20190318,81.10,81.29,80.49,80.97,11915
20190315,80.86,81.43,80.82,81.10,15355
20190314,80.06,80.67,80.06,80.61,11662
20190313,80.22,80.74,80.02,80.13,12209
20190312,79.58,80.13,79.16,79.93,14262
20190311,78.28,79.47,78.26,79.30,11042
20190308,78.18,78.24,77.40,77.98,14586
20190307,78.69,79.10,78.01,78.73,15655
20190306,79.82,79.98,78.73,78.75,14213
20190305,80.02,80.03,79.36,79.74,13367
20190304,81.50,81.76,79.53,80.13,21244
20190301,80.00,81.44,80.00,81.24,15777
20190228,79.18,79.75,78.89,79.44,15935
20190227,78.25,79.55,78.25,79.42,12099
20190226,79.21,79.27,78.42,78.55,16486
20190225,78.90,79.84,78.85,79.34,18170
20190222,78.16,78.46,77.83,78.42,22617
20190221,77.50,78.58,76.50,77.89,34545
20190220,77.53,78.79,77.33,78.56,19346
20190219,78.00,78.32,77.41,77.52,26536
20190215,77.63,78.31,77.47,78.30,17971
20190214,77.00,77.28,76.52,77.02,13435
20190213,77.37,77.49,76.74,77.25,13358
20190212,76.80,77.25,76.43,77.07,19467
20190211,76.00,76.39,75.75,76.08,8319
20190208,75.07,75.81,74.76,75.80,12997
20190207,75.74,76.12,74.87,75.33,16282
20190206,76.11,76.69,76.00,76.30,14260
20190205,75.80,76.51,75.79,76.31,15574
20190204,76.18,76.23,75.32,76.03,15005
20190201,76.16,76.59,75.62,76.04,13257
20190131,75.21,76.31,74.67,76.05,27687
20190130,73.74,75.59,73.48,75.44,16495
20190129,73.70,74.06,73.20,73.56,15783
20190128,72.76,73.28,72.41,73.27,15759
20190125,72.81,73.73,72.56,73.65,21143
20190124,71.46,72.20,71.39,72.18,14706
20190123,72.00,72.85,70.74,71.65,20170
20190122,71.44,71.48,70.47,71.32,19142
20190118,71.28,72.31,70.85,71.93,13860
20190117,69.76,71.24,69.76,70.82,12022
20190116,70.82,71.13,69.97,70.03,13404
20190115,69.95,70.75,69.62,70.60,17682
20190114,69.72,70.29,69.67,69.75,17513
20190111,69.22,70.41,68.94,70.38,11745
20190110,69.05,69.95,68.60,69.90,10518
20190109,68.20,69.66,68.00,69.25,21645
20190108,67.58,68.21,66.70,67.83,15371
20190107,65.64,67.43,65.61,66.85,25145
20190104,64.09,65.95,64.09,65.46,25271
20190103,65.53,65.78,62.00,63.27,45893
20190102,66.50,66.57,65.30,65.69,17774
20181231,66.34,67.48,66.34,67.46,15491
20181228,66.98,67.12,65.71,65.96,19038
20181227,64.50,66.50,64.00,66.48,15436
20181226,62.93,65.58,62.76,65.54,16459
20181224,62.93,63.63,62.22,62.67,16602
20181221,65.22,66.23,63.22,63.29,40118
20181220,66.33,66.46,64.59,65.19,33835
20181219,68.27,69.09,65.81,66.83,27923
20181218,68.45,69.03,67.39,67.99,20568
20181217,69.11,69.62,67.40,67.85,21812
20181214,70.42,70.61,69.13,69.36,19193
20181213,72.14,72.68,70.90,71.14,21849
20181212,72.17,73.04,71.60,71.75,22073
20181211,71.76,72.44,70.70,71.05,28344
20181210,70.43,70.71,68.57,70.59,20565
20181207,71.71,72.09,69.65,70.25,20147
20181206,71.20,71.93,69.90,71.91,31816
20181204,74.70,75.11,72.63,72.91,41430
20181203,73.33,74.79,73.19,74.67,42069
20181130,71.63,72.64,71.34,72.35,21619
20181129,71.23,72.18,71.23,71.57,24057
20181128,69.71,71.49,69.43,71.48,25984
20181127,68.87,69.52,68.70,69.36,25336
20181126,69.00,69.30,68.39,69.25,23956
20181123,67.04,68.61,67.04,68.21,13743
20181121,67.48,68.67,67.19,67.72,35576
20181120,65.78,68.43,64.93,67.52,79836
20181119,64.67,64.96,62.40,62.61,33910
20181116,64.38,65.60,64.38,64.99,29579
20181115,63.32,64.95,62.54,64.72,38461
20181114,64.64,64.84,63.28,63.47,48526
20181113,64.59,65.47,63.94,64.34,22063
20181112,66.25,66.25,64.45,64.50,30000
20181109,67.60,67.76,66.70,67.27,25735
20181108,67.99,68.36,67.38,67.79,24446
20181107,66.51,68.38,66.28,68.26,26732
20181106,66.09,66.42,65.67,65.98,22873
20181105,66.03,66.39,65.23,65.91,21784
20181102,65.90,66.61,65.43,65.93,22721
20181101,65.07,65.34,64.58,65.22,18824
20181031,64.35,65.98,64.19,64.79,38207
20181030,62.35,63.72,61.68,63.64,30767
20181029,63.65,64.17,61.13,62.08,29120
20181026,61.82,63.11,61.13,62.73,31199
20181025,61.56,62.89,61.07,62.61,33183
20181024,62.92,63.76,61.01,61.13,33462
20181023,62.82,63.13,61.38,62.73,42198
20181022,64.69,64.84,63.54,64.28,22279
20181019,65.68,66.24,64.24,64.47,24183
20181018,67.12,67.20,65.25,65.75,23273
20181017,67.17,67.46,66.31,67.20,19912
20181016,66.25,67.57,65.99,67.46,18683
20181015,65.92,66.35,65.36,65.63,15802
20181012,66.07,67.03,65.30,66.24,36661
20181011,66.64,66.97,64.62,64.89,36242
20181010,69.41,69.41,66.61,66.67,30516
20181009,69.34,69.62,68.71,69.41,21792
20181008,69.96,70.05,68.97,69.50,21794
20181005,70.67,71.18,69.45,70.30,23767
20181004,71.92,72.13,70.48,70.66,28395
20181003,71.98,72.37,71.60,72.12,32031
20181002,71.24,71.73,70.98,71.68,24956
20181001,70.68,71.58,70.64,71.26,28159
20180928,70.69,71.00,70.46,70.54,22481
20180927,70.58,70.85,70.10,70.80,15817
20180926,70.57,70.99,70.05,70.33,18303
20180925,70.17,70.83,69.91,70.38,20902
20180924,70.68,70.68,69.70,69.95,23336
20180921,71.37,71.46,70.56,70.72,31183
20180920,69.73,71.16,69.70,71.13,28656
20180919,69.04,69.64,68.88,69.56,11834
20180918,69.10,69.27,68.41,68.93,17804
20180917,69.47,69.66,69.00,69.08,18166
20180914,69.28,69.41,68.56,68.85,14362
20180913,68.10,69.66,67.99,69.33,24898
20180912,67.60,68.00,67.25,67.91,11254
20180911,67.70,68.06,67.49,67.62,16767
20180910,67.82,68.41,67.72,67.93,20657
20180907,67.15,67.83,67.03,67.40,15855
20180906,67.00,67.55,66.83,67.36,10258
20180905,67.28,67.40,66.76,66.96,17234
20180904,67.34,67.56,66.85,67.27,17253
20180831,67.14,67.55,67.05,67.54,15652
20180830,67.00,67.65,66.86,67.26,22463
20180829,66.69,67.28,66.40,67.01,18496
20180828,66.41,67.30,66.35,66.69,22843
20180827,66.33,66.35,65.86,66.08,11588
20180824,65.74,66.26,65.59,65.98,19042
20180823,65.69,65.99,65.53,65.69,22849
20180822,64.74,65.87,64.55,65.65,25656
20180821,64.74,65.40,64.62,64.93,29828
20180820,64.57,65.11,64.46,64.47,16155
20180817,65.48,65.48,64.28,64.66,24492
20180816,65.04,65.67,64.81,65.50,31495
20180815,66.19,66.39,64.22,64.73,60715
20180814,66.05,67.26,66.05,66.75,31074
20180813,66.44,66.99,65.67,65.94,29831
20180810,66.68,66.87,65.93,66.26,21657
20180809,67.48,67.62,66.61,66.69,16871
20180808,67.74,68.15,67.34,67.38,16818
20180807,66.83,67.94,66.63,67.66,28290
20180806,65.70,66.66,65.33,66.51,28731
20180803,65.50,65.79,64.96,65.73,18436
20180802,64.75,65.39,64.50,65.29,22632
20180801,65.84,66.17,64.63,64.98,26792
20180731,64.93,66.68,64.54,66.04,25372
20180730,65.87,66.07,64.51,64.63,15887
20180727,66.65,66.77,65.36,65.75,26389
20180726,66.00,66.83,65.82,66.75,25834
20180725,65.14,66.04,64.84,65.96,29258
20180724,63.94,65.35,63.69,64.79,24544
20180723,63.70,64.00,63.37,63.72,14139
20180720,63.83,64.33,63.68,63.85,16110
20180719,63.51,64.65,63.40,64.15,17267
20180718,63.03,63.23,62.75,62.99,12023
20180717,62.52,63.26,62.15,63.04,14695
20180716,63.23,63.23,62.63,62.72,9293
20180713,63.52,63.83,63.21,63.38,9637
20180712,63.49,63.78,63.29,63.45,17481
20180711,62.90,63.28,62.59,62.86,17798
20180710,63.37,63.74,63.07,63.67,19240
20180709,62.43,63.31,62.43,63.12,15082
20180706,61.92,62.40,61.65,62.29,22518
20180705,61.48,61.89,60.91,61.80,22277
20180703,61.93,62.09,61.06,61.25,8644
20180702,61.36,61.48,60.79,61.47,15265
20180629,61.68,62.47,61.57,61.84,18860
20180628,61.13,61.64,60.42,61.29,15641
20180627,62.32,63.00,61.10,61.14,20258
20180626,61.30,62.32,61.02,61.98,36556
20180625,62.46,62.69,60.80,61.20,24180
20180622,63.65,63.69,62.73,62.79,31943
20180621,62.81,63.22,62.27,63.04,40355
20180620,63.48,63.57,62.63,62.79,49418
20180619,64.25,64.45,63.20,63.52,46156
20180618,65.48,65.54,64.53,64.97,25631
20180615,66.13,66.24,65.19,66.13,41132
20180614,66.45,66.45,65.71,66.31,34584
20180613,66.60,66.68,65.97,66.26,36082
20180612,65.97,66.55,65.63,66.32,20015
20180611,65.68,66.75,65.59,66.13,29223
20180608,65.35,66.37,65.15,65.73,36393
20180607,65.42,66.09,64.80,65.23,29552
20180606,63.75,65.19,63.06,65.19,31776
20180605,63.46,63.87,63.09,63.52,18895
20180604,63.17,63.51,62.76,63.38,19580
20180601,62.47,63.23,62.44,62.78,21992
20180531,62.65,62.83,61.85,61.92,24651
20180530,62.24,63.06,61.99,62.69,17312
20180529,62.63,62.67,61.30,61.85,35582
20180525,63.94,64.11,62.84,63.15,17420
20180524,64.62,65.00,64.07,64.12,15258
20180523,64.38,65.00,64.21,64.53,31946
20180522,65.75,65.89,64.68,64.84,34156
20180521,64.68,65.99,64.68,65.55,42873
20180518,63.63,64.60,63.51,64.32,41635
20180517,61.98,63.91,61.76,63.59,52056
20180516,62.51,62.99,61.65,61.94,56362
20180515,61.20,64.10,60.70,62.50,144508
20180514,69.73,70.45,69.00,69.21,32987
20180511,69.19,69.60,68.91,69.45,15237
20180510,68.12,68.88,68.12,68.86,18251
20180509,67.38,68.41,67.15,68.13,21085
20180508,67.08,67.43,66.84,67.37,16900
20180507,67.16,67.98,67.07,67.39,14242
20180504,66.03,67.25,65.54,67.00,13310
20180503,65.77,66.46,64.86,66.34,22258
20180502,66.00,66.86,65.77,65.91,20614
20180501,65.63,66.35,65.49,66.24,31351
20180430,66.49,66.66,65.73,65.74,22691
20180427,66.34,66.56,65.96,66.28,11892
20180426,66.22,66.76,65.89,66.37,19786
20180425,66.87,67.08,64.91,65.80,38020
20180424,66.65,67.90,66.04,66.64,35480
20180423,67.71,68.67,67.53,68.07,22606
20180420,67.87,68.26,67.32,67.55,19172
20180419,69.48,69.59,67.36,67.97,24350
20180418,69.11,70.29,68.65,69.55,26783
20180417,68.51,68.85,68.07,68.44,26826
20180416,67.92,68.37,67.49,68.17,28878
20180413,67.50,67.67,66.88,67.21,20147
20180412,66.56,67.64,66.45,67.20,21794
20180411,65.98,66.60,65.82,66.08,13907
20180410,66.14,66.79,65.90,66.64,19660
20180409,65.06,66.25,64.08,65.19,26066
20180406,65.01,65.56,63.38,63.65,32564
20180405,65.90,66.31,65.50,65.68,21181
20180404,64.18,65.64,63.65,65.45,37030
20180403,64.94,65.88,64.62,65.42,22861
20180402,66.65,66.97,63.73,64.43,29508
20180329,66.86,67.58,66.11,66.90,27113
20180328,67.22,67.38,65.81,66.40,22678
20180327,68.48,68.63,66.54,67.00,20207
20180326,67.20,68.29,66.65,68.20,16084
20180323,67.58,68.15,65.94,66.06,18531
20180322,68.70,69.20,67.33,67.47,16856
20180321,70.00,70.09,69.36,69.40,15832
20180320,69.77,70.07,69.45,69.85,23789
20180319,69.79,70.31,69.06,69.34,26394
20180316,69.90,70.34,69.05,69.90,33441
20180315,70.09,70.66,69.87,70.18,24907
20180314,71.13,71.16,69.69,69.92,18663
20180313,71.00,71.52,70.42,70.68,17281
20180312,71.20,71.53,70.67,70.71,18586
20180309,70.27,71.50,70.00,71.13,19562
20180308,69.72,70.27,69.19,69.85,24534
20180307,67.36,69.86,67.30,69.70,30159
20180306,67.78,68.42,67.45,68.11,29416
20180305,67.25,67.85,66.51,67.55,18909
20180302,66.82,67.68,66.65,67.51,20561
20180301,68.47,68.80,66.79,67.38,24018
20180228,69.46,70.00,68.57,68.59,28068
20180227,70.75,70.92,69.00,69.00,33705
20180226,71.05,71.21,70.01,70.58,54651
20180223,71.15,71.37,70.06,70.70,42270
20180222,71.72,71.76,70.51,70.68,23032
20180221,71.12,72.70,70.97,71.25,19892
20180220,71.50,71.85,70.70,71.08,25794
20180216,71.88,72.70,71.62,71.97,27053
20180215,74.02,74.99,71.22,72.02,48846
20180214,68.02,69.89,67.62,69.70,36349
20180213,67.85,68.49,67.66,68.34,15714
20180212,67.43,69.05,67.37,68.43,42276
20180209,66.27,67.53,65.29,66.98,45134
20180208,68.09,68.16,65.03,65.05,40300
20180207,68.19,69.08,67.90,68.06,19884
20180206,66.83,68.83,66.13,68.45,40147
20180205,70.86,71.48,68.18,68.22,28146
20180202,72.32,72.76,71.22,71.25,19557
20180201,73.18,73.78,72.51,72.83,19788
20180131,73.77,74.39,73.24,73.43,19725
20180130,73.99,74.08,72.93,72.99,18170
20180129,74.48,75.00,74.30,74.53,13214
20180126,74.30,74.83,73.59,74.82,15603
20180125,74.10,74.49,73.65,73.86,16200
20180124,73.66,73.86,73.05,73.58,17543
20180123,74.05,74.07,73.25,73.44,11963
20180122,73.17,73.55,72.60,73.48,18365
20180119,72.48,73.21,72.06,73.07,21505
20180118,72.20,72.50,71.67,72.19,17828
20180117,71.72,72.31,71.59,72.06,17820
20180116,72.02,72.47,71.06,71.23,17028
20180112,70.77,71.86,70.50,71.73,14482
20180111,70.92,71.18,70.30,70.80,15111
20180110,71.45,71.45,70.11,70.79,29572
20180109,70.68,72.33,70.17,71.77,26662
20180108,69.73,70.33,69.54,70.05,16139
20180105,68.80,70.10,68.73,69.90,16325
20180104,69.54,69.82,68.78,68.80,22315
20180103,67.62,69.49,67.60,69.32,16989
20180102,67.42,67.89,67.34,67.60,10478
20171229,67.50,67.58,66.93,66.97,10649
20171228,67.44,67.48,67.02,67.45,6070
20171227,67.21,67.46,67.15,67.30,10386
20171226,67.31,67.45,67.05,67.25,5329
20171222,67.41,67.54,66.86,67.35,12213
20171221,67.51,67.87,67.27,67.52,15022
20171220,67.81,68.14,67.16,67.40,13635
20171219,67.94,68.05,67.49,67.75,14484
20171218,67.89,68.51,67.48,67.66,23063
20171215,66.97,67.86,66.69,67.61,28663
20171214,66.68,67.09,66.37,66.51,18044
20171213,67.23,67.66,66.64,66.68,16846
20171212,67.00,67.16,66.50,67.06,21810
20171211,67.43,67.75,66.48,67.00,24087
20171208,66.97,67.55,66.65,67.38,21953
20171207,65.91,66.88,65.77,66.71,22945
20171206,65.88,66.25,65.60,65.89,16901
20171205,66.20,67.00,65.73,65.83,23840
20171204,68.94,69.17,66.18,66.24,28994
20171201,69.19,70.00,67.23,68.69,25166
20171130,68.97,69.59,68.21,69.24,19014
20171129,70.50,70.84,68.45,68.69,19042
20171128,69.56,70.93,69.42,70.59,24725
20171127,69.22,69.49,69.17,69.31,14393
20171124,68.84,69.39,68.78,69.36,10154
20171122,69.14,69.37,68.30,68.69,30417
20171121,70.05,70.81,67.70,69.91,53306
20171120,69.28,70.23,68.95,69.96,41354
20171117,68.53,69.09,68.29,68.79,18195
20171116,67.50,68.95,67.45,68.74,22684
20171115,67.29,67.56,66.91,67.31,20423
20171114,66.95,67.80,66.89,67.46,24262
20171113,66.45,67.39,66.25,67.13,15364
20171110,67.36,67.58,66.70,66.81,17045
20171109,67.92,67.98,66.91,67.47,16731
20171108,68.10,68.33,67.77,68.11,9726
20171107,68.32,68.64,68.04,68.25,9665
20171106,68.27,68.45,67.87,68.22,9957
20171103,68.09,68.67,68.01,68.37,10723
20171102,68.08,68.38,67.81,68.13,18569
20171101,68.20,68.44,67.84,68.02,13577
20171031,67.74,68.17,67.54,68.03,16144
20171030,67.80,67.93,67.10,67.49,8465
20171027,67.81,68.01,67.41,67.97,14410
20171026,67.53,67.83,67.20,67.71,14181
20171025,68.00,68.52,67.03,67.39,17950
20171024,67.31,67.55,66.88,67.32,19669
20171023,67.45,67.68,66.93,67.02,12676
20171020,67.19,67.53,67.07,67.25,15034
20171019,66.44,66.97,66.06,66.88,13591
20171018,66.38,66.58,66.07,66.44,11505
20171017,66.68,66.68,65.99,66.12,17082
20171016,67.20,67.37,66.77,66.91,14735
20171013,67.63,67.82,66.89,66.99,9432
20171012,66.65,67.60,66.54,67.54,14704
20171011,66.68,66.97,66.34,66.62,17948
20171010,66.68,66.86,66.22,66.60,11431
20171009,66.49,66.77,66.02,66.56,15423
20171006,65.68,66.38,65.66,66.36,12529
20171005,65.85,65.99,65.52,65.70,19741
20171004,65.15,65.87,65.15,65.83,7431
20171003,65.06,65.78,65.06,65.15,12170
20171002,64.29,65.07,64.21,64.87,16939
20170929,64.09,64.28,63.72,64.20,16692
20170928,64.25,64.62,63.97,63.98,10768
20170927,64.27,64.66,64.05,64.39,12608
20170926,64.65,64.90,63.91,64.11,16153
20170925,65.80,65.90,64.44,64.73,18418
20170922,65.85,66.27,65.71,65.78,11828
20170921,65.88,66.14,65.63,65.92,8483
20170920,66.31,66.36,65.77,66.09,11860
20170919,66.25,66.45,66.00,66.17,12380
20170918,66.09,66.30,65.70,66.08,15620
20170915,65.68,66.13,65.62,65.96,22960
20170914,65.31,65.87,65.16,65.68,14810
20170913,65.91,66.22,65.41,65.44,20426
20170912,66.27,66.42,65.89,66.14,10826
20170911,65.50,66.27,65.38,66.11,17518
20170908,65.15,65.68,64.83,65.02,15884
20170907,64.85,65.25,64.49,65.14,10685
20170906,64.56,64.81,64.05,64.71,9745
20170905,64.02,64.48,63.81,64.29,9106
20170901,64.90,65.18,64.21,64.38,12247
20170831,64.00,64.83,63.90,64.72,19301
20170830,63.40,63.93,63.39,63.90,10725
20170829,63.04,63.63,63.02,63.49,12066
20170828,63.10,63.58,62.97,63.46,12904
20170825,63.06,63.14,62.67,62.90,13528
20170824,62.87,63.15,62.35,62.68,15844
20170823,62.72,63.37,62.60,62.77,14457
20170822,61.87,63.02,61.85,62.96,14688
20170821,61.09,62.00,60.96,61.74,14712
20170818,60.76,61.72,60.28,61.25,23579
20170817,62.04,62.07,60.78,60.86,34756
20170816,62.00,62.42,60.76,62.14,68917
20170815,59.70,59.88,59.11,59.38,29383
20170814,59.80,60.04,59.55,59.62,24097
20170811,58.72,59.70,58.69,59.33,15098
20170810,59.35,59.50,58.22,58.57,24715
20170809,60.07,60.23,59.38,59.68,19650
20170808,60.67,60.98,60.08,60.14,11622
20170807,60.16,60.89,60.01,60.87,9757
20170804,60.52,60.74,60.01,60.13,7788
20170803,60.15,60.44,59.97,60.37,9832
20170802,60.00,60.33,59.52,60.20,11214
20170801,60.04,60.29,59.81,59.94,13243
20170731,60.32,60.62,59.76,59.79,10388
20170728,59.91,60.23,59.61,60.08,12277
20170727,59.84,60.24,59.60,59.91,19434
20170726,60.58,60.81,59.39,59.72,25207
20170725,61.57,61.66,60.38,60.54,16920
20170724,61.38,61.58,61.25,61.50,9735
20170721,60.83,61.60,60.76,61.37,12832
20170720,61.45,61.55,60.81,60.98,19483
20170719,61.37,61.64,61.17,61.38,15091
20170718,61.43,61.54,60.95,61.21,15201
20170717,61.60,61.84,61.40,61.55,13328
20170714,61.31,61.65,60.92,61.52,12861
20170713,61.18,61.31,60.67,61.19,20601
20170712,60.33,60.99,60.16,60.73,14390
20170711,59.99,60.16,59.46,59.80,29765
20170710,59.48,60.04,59.38,59.86,11460
20170707,59.53,60.07,59.33,59.63,9654
20170706,59.46,59.77,59.07,59.22,22495
20170705,59.19,60.05,59.19,59.77,16390
20170703,59.59,59.98,59.13,59.13,14896
20170630,59.00,59.57,58.83,59.31,15891
20170629,59.35,59.63,58.49,58.80,13568
20170628,59.27,59.70,59.20,59.40,11915
20170627,59.13,59.57,58.84,58.88,10604
20170626,59.79,59.95,59.15,59.24,15261
20170623,60.59,60.59,59.50,59.77,28798
20170622,59.94,60.80,59.61,60.61,34732
20170621,60.35,60.53,59.67,59.79,22479
20170620,60.55,60.92,60.29,60.33,18217
20170619,59.58,60.67,59.58,60.55,23798
20170616,59.45,59.79,59.24,59.51,21575
20170615,59.22,59.29,58.82,59.21,10926
20170614,59.54,59.78,59.05,59.38,12028
20170613,59.07,59.64,58.93,59.28,15272
20170612,59.14,59.41,57.92,58.99,25793
20170609,60.31,60.45,59.13,59.21,23528
20170608,60.62,60.72,59.71,60.15,34866
20170607,60.26,60.76,59.98,60.63,16176
20170606,60.14,60.54,60.10,60.10,19680
20170605,60.80,60.84,60.33,60.40,14733
20170602,60.80,61.15,60.76,60.81,16662
20170601,60.00,60.77,59.81,60.73,21002
20170531,60.44,60.81,59.45,60.34,25528
20170530,59.51,60.48,59.41,60.37,25739
20170526,59.23,59.72,59.04,59.51,15351
20170525,59.46,59.70,58.92,59.30,27727
20170524,58.50,59.34,58.07,59.23,40610
20170523,59.86,59.98,58.00,58.66,75104
20170522,56.37,56.52,55.85,56.08,42453
20170519,55.95,56.32,55.86,56.13,16531
20170518,55.77,56.27,55.60,55.85,19339
20170517,56.31,56.37,55.67,55.77,18397
20170516,56.87,58.38,56.45,56.83,10326
20170515,56.07,56.76,56.01,56.70,14722
20170512,56.16,56.40,55.96,56.16,15671
20170511,56.13,56.38,55.80,56.23,13476
20170510,56.85,56.94,56.08,56.27,15651
20170509,56.42,56.89,56.29,56.87,15600
20170508,56.65,56.82,55.93,56.32,21900
20170505,56.83,56.96,56.59,56.64,15715
20170504,56.20,56.75,56.16,56.70,26156
20170503,55.68,56.26,55.61,56.16,17026
20170502,55.74,55.97,55.51,55.93,16738
20170501,55.45,55.99,55.36,55.80,18970
20170428,55.31,55.35,54.83,55.05,30766
20170427,54.93,55.51,54.83,55.43,15289
20170426,55.00,55.33,54.81,54.83,18350
20170425,54.75,55.19,54.51,54.81,21796
20170424,53.93,54.53,53.91,54.44,22441
20170421,53.26,53.39,52.84,53.27,21894
20170420,53.36,53.40,52.79,53.13,15700
20170419,53.35,53.42,52.95,53.07,20964
20170418,53.02,53.60,52.68,53.03,12410
20170417,52.59,53.71,52.43,53.46,15694
20170413,52.43,52.74,52.31,52.33,8640
20170412,52.85,53.03,52.47,52.55,12582
20170411,52.70,52.90,52.37,52.83,15188
20170410,52.90,53.26,52.68,52.72,10252
20170407,53.07,53.07,52.70,52.84,12436
20170406,52.70,53.23,52.26,53.15,15482
20170405,52.72,53.22,52.69,52.71,17781
20170404,53.20,53.24,52.48,52.62,20171
20170403,52.90,53.21,52.73,53.20,15475
20170331,53.07,53.23,52.81,52.87,17056
20170330,53.06,53.42,52.90,53.32,16276
20170329,53.26,53.42,52.78,53.12,14699
20170328,53.19,53.61,53.10,53.44,13126
20170327,52.61,53.34,52.42,53.24,14466
20170324,53.74,54.05,52.84,53.08,20151
20170323,53.04,53.78,52.72,53.18,17033
20170322,52.82,53.47,52.65,53.13,12565
20170321,53.43,53.73,52.48,52.66,14929
20170320,53.33,53.63,53.00,53.15,12214
20170317,53.10,53.53,52.92,53.31,19364
20170316,53.32,54.05,52.83,53.05,26769
20170315,53.24,54.82,53.02,54.10,41175
20170314,52.24,52.26,51.96,52.21,12034
20170313,52.14,52.46,51.99,52.45,13762
20170310,51.69,52.35,51.48,52.15,18605
20170309,51.42,51.58,51.13,51.43,12594
20170308,51.26,51.56,50.95,51.41,15176
20170307,51.06,51.44,50.86,51.21,22336
20170306,51.64,51.82,51.17,51.25,18845
20170303,51.38,52.04,51.15,51.98,18244
20170302,52.04,52.08,51.33,51.38,17065
20170301,51.67,52.26,51.62,52.04,20266
20170228,51.52,51.65,51.23,51.30,14178
20170227,51.74,51.94,51.46,51.66,11951
20170224,51.38,51.83,51.33,51.74,16084
20170223,51.51,51.60,51.20,51.47,10066
20170222,51.31,51.72,51.19,51.34,16329
20170221,51.66,51.80,51.17,51.35,20370
20170217,50.69,51.64,50.58,51.63,21958
20170216,51.68,51.68,50.56,50.84,25504
20170215,51.14,51.84,50.62,51.62,57245
20170214,50.24,50.68,50.09,50.39,35430
20170213,50.63,50.89,50.42,50.52,15684
20170210,50.51,50.59,50.02,50.36,20925
20170209,50.10,50.80,50.00,50.47,25577
20170208,49.37,50.03,49.23,49.93,20982
20170207,49.43,49.78,49.26,49.64,21707
20170206,49.13,49.38,48.96,49.27,9521
20170203,49.09,49.47,49.06,49.38,11919
20170202,48.88,49.00,48.47,48.90,13524
20170201,48.93,49.81,48.68,49.26,22446
20170131,48.04,49.15,48.01,48.97,25385
20170130,48.47,48.55,47.38,47.67,22665
20170127,48.32,48.83,48.30,48.65,15268
20170126,48.42,48.43,47.92,48.17,18954
20170125,47.60,48.42,47.41,48.41,30732
20170124,47.77,48.21,47.05,47.35,27419
20170123,47.61,47.83,47.23,47.39,20139
20170120,47.83,47.93,47.41,47.62,17017
20170119,47.98,48.09,47.51,47.64,13461
20170118,48.67,48.73,48.00,48.25,15235
20170117,48.37,48.72,48.17,48.32,19394
20170113,48.60,48.85,48.41,48.69,15686
20170112,48.77,48.90,47.98,48.52,32770
20170111,48.03,49.48,47.95,49.25,56243
20170110,48.34,48.54,47.82,48.10,15460
20170109,48.01,48.56,47.90,48.14,25753
20170106,46.63,48.07,46.56,47.99,28834
20170105,47.05,47.07,46.35,46.54,15038
20170104,46.93,47.38,46.82,47.10,18213
20170103,45.95,46.75,45.74,46.49,17396
20161230,45.76,45.82,45.38,45.56,12122
20161229,45.68,46.00,45.57,45.64,8905
20161228,46.51,46.70,45.68,45.72,11773
20161227,46.37,46.65,46.32,46.51,15354
20161223,46.08,46.23,45.93,46.20,7277
20161222,45.93,46.13,45.80,45.97,9683
20161221,46.21,46.36,45.86,46.04,16523
20161220,45.75,46.31,45.54,46.21,15524
20161219,45.89,46.22,45.36,45.43,10842
20161216,46.61,46.92,45.81,45.91,21032
20161215,46.08,46.77,45.92,46.56,13387
20161214,46.43,46.79,46.00,46.14,20441
20161213,46.31,46.61,46.16,46.39,17115
20161212,46.18,46.75,46.11,46.14,18515
20161209,45.90,46.32,45.85,46.30,19375
20161208,44.99,45.83,44.77,45.80,18484
20161207,44.56,44.99,44.11,44.99,18152
20161206,44.58,44.90,44.20,44.84,11287
20161205,44.34,44.69,44.21,44.53,24950
20161202,43.27,44.09,43.27,44.03,21532
20161201,44.08,44.10,42.92,43.21,28231
20161130,44.79,44.90,43.94,43.98,22386
20161129,43.60,44.63,43.52,44.48,19519
20161128,44.52,44.69,43.58,43.60,22401
20161125,44.74,45.01,44.62,44.89,8753
20161123,44.18,44.78,43.97,44.65,19263
20161122,44.94,45.16,43.77,44.46,28312
20161121,45.24,45.24,44.65,44.97,25370
20161118,45.91,46.20,45.01,45.04,31485
20161117,46.16,46.16,45.55,45.94,20704
20161116,46.30,47.80,46.15,46.18,40268
20161115,45.33,46.00,44.95,45.40,47065
20161114,46.65,46.73,45.18,45.33,34431
20161111,46.77,46.87,46.21,46.37,22191
20161110,46.60,47.38,46.34,47.03,25585
20161109,45.26,46.09,44.49,45.94,34995
20161108,45.48,45.96,45.32,45.62,21352
20161107,44.99,45.76,44.95,45.71,17240
20161104,43.69,44.92,43.69,44.32,22209
20161103,43.33,44.00,43.18,43.66,25101
20161102,43.47,43.73,43.24,43.26,22404
20161101,43.73,44.11,43.14,43.49,21331
20161031,43.33,43.70,43.18,43.57,15564
20161028,43.38,43.87,43.11,43.22,14712
20161027,44.10,44.19,43.35,43.38,23931
20161026,43.42,43.82,43.24,43.37,21462
20161025,45.26,45.59,43.17,43.51,39496
20161024,45.91,45.95,45.64,45.85,16664
20161021,45.67,45.67,45.29,45.57,10113
20161020,46.00,46.22,45.65,46.05,14936
20161019,45.41,46.15,45.34,46.02,17691
20161018,45.70,45.83,45.27,45.44,19491
20161017,45.08,45.47,45.00,45.15,11602
20161014,45.38,45.62,45.08,45.08,9971
20161013,45.05,45.32,44.76,45.16,13360
20161012,45.78,45.81,45.42,45.47,17304
20161011,47.12,47.19,45.42,45.69,29125
20161010,47.58,48.15,47.55,47.69,15450
20161007,47.33,47.49,46.99,47.38,16631
20161006,47.01,47.43,46.88,47.30,17728
20161005,47.04,47.31,46.93,47.15,14322
20161004,47.07,47.30,46.67,46.83,17640
20161003,46.84,47.23,46.82,47.14,15396
20160930,46.52,47.31,46.30,47.09,17542
20160929,47.05,47.27,46.14,46.41,19382
20160928,46.95,47.26,46.52,47.18,15024
20160927,46.53,46.71,46.23,46.70,15871
20160926,46.46,46.77,46.16,46.57,26391
20160923,46.43,46.87,46.31,46.61,19570
20160922,46.38,46.70,46.29,46.67,13071
20160921,45.99,46.25,45.41,46.04,16127
20160920,45.34,45.95,45.15,45.71,23331
20160919,44.90,45.48,44.86,44.95,19279
20160916,45.39,45.39,44.74,44.79,25928
20160915,44.86,45.68,44.81,45.44,17340
20160914,45.01,45.10,44.60,44.86,16048
20160913,45.36,45.42,44.61,44.90,34618
20160912,44.59,45.81,44.47,45.75,18354
20160909,46.51,46.53,44.87,44.88,25070
20160908,47.07,47.16,46.94,47.02,8846
20160907,47.07,47.17,46.86,47.11,15426
20160906,46.90,47.11,46.72,46.95,14609
20160902,47.23,47.39,46.89,47.00,14245
20160901,47.03,47.22,46.81,46.99,12579
20160831,47.12,47.19,46.81,46.98,16766
20160830,47.66,47.81,47.08,47.14,22312
20160829,47.45,47.89,47.31,47.62,13264
20160826,47.41,47.79,47.07,47.32,15812
20160825,46.67,47.42,46.61,47.26,21601
20160824,47.74,47.82,46.63,46.70,26347
20160823,47.73,48.08,47.68,47.82,16453
20160822,47.63,47.85,47.38,47.58,16268
20160819,46.58,47.79,46.57,47.62,33404
20160818,46.84,47.34,46.09,46.72,46600
20160817,48.63,48.63,48.08,48.43,31434
20160816,48.27,48.54,48.12,48.28,31757
20160815,48.17,48.62,48.12,48.44,23236
20160812,47.97,48.19,47.70,48.14,15390
20160811,47.62,48.19,47.47,48.13,13768
20160810,47.51,47.58,47.21,47.51,7524
20160809,47.11,47.62,47.11,47.45,10062
20160808,47.57,47.67,47.14,47.23,13117
20160805,47.12,47.54,47.10,47.49,12508
20160804,47.16,47.33,46.74,46.83,16994
20160803,47.10,47.18,46.90,47.09,15088
20160802,47.71,47.75,46.97,47.18,15946
20160801,48.11,48.11,47.62,47.87,16046
20160729,47.49,48.17,47.36,48.11,18814
20160728,47.19,47.75,47.02,47.51,19455
20160727,47.00,47.46,46.73,47.26,15725
20160726,46.21,46.95,45.79,46.95,17924
20160725,46.49,46.52,45.92,46.14,17206
20160722,46.72,46.79,46.42,46.58,15124
20160721,46.98,47.14,46.47,46.67,12264
20160720,46.96,47.18,46.82,47.01,21249
20160719,46.67,47.00,46.49,46.98,25839
20160718,46.60,46.88,46.34,46.80,13629
20160715,46.96,46.96,46.55,46.67,12026
20160714,46.86,46.98,46.69,46.80,11925
20160713,46.64,46.82,46.33,46.41,18525
20160712,45.77,46.66,45.64,46.53,22377
20160711,45.61,45.77,45.35,45.40,10947
20160708,44.86,45.55,44.86,45.48,17962
20160707,44.47,44.74,44.18,44.42,18615
20160706,43.65,44.55,43.36,44.47,23121
20160705,44.31,44.35,43.63,43.75,18135
20160701,44.44,44.80,44.31,44.60,15915
20160630,43.68,44.40,43.59,44.36,21811
20160629,43.55,43.98,43.19,43.76,24026
20160628,42.62,43.11,42.15,43.11,43006
20160627,43.66,43.71,41.98,42.26,43284
20160624,44.89,45.06,43.92,44.12,52628
20160623,46.50,46.68,46.39,46.68,14879
20160622,46.15,46.47,45.94,46.03,24121
20160621,46.21,46.33,45.76,46.16,21058
20160620,45.86,46.35,45.57,46.14,31613
20160617,45.38,45.42,44.87,45.36,34348
20160616,44.72,45.42,44.58,45.37,17847
20160615,45.13,45.38,44.90,44.94,20271
20160614,44.70,44.94,44.56,44.91,16241
20160613,45.32,45.52,44.90,44.92,12728
20160610,45.73,45.78,45.19,45.36,12615
20160609,45.99,46.18,45.88,46.09,12044
20160608,45.74,46.18,45.71,46.15,15521
20160607,45.81,45.95,45.61,45.75,15008
20160606,45.75,46.01,45.72,45.86,23591
20160603,45.74,45.85,45.19,45.72,23958
20160602,45.91,46.15,45.82,45.90,22094
20160601,45.68,46.10,45.45,45.95,17344
20160531,45.99,46.00,45.58,45.89,22559
20160527,45.55,45.85,45.37,45.82,18231
20160526,45.59,45.60,45.20,45.51,25626
20160525,45.25,45.61,45.12,45.42,23523
20160524,44.78,45.29,44.70,45.03,32362
20160523,44.89,44.96,44.53,44.57,16897
20160520,44.86,45.22,44.69,44.89,25676
20160519,44.07,44.82,43.97,44.56,36602
20160518,44.45,44.74,43.99,44.32,34765
20160517,44.96,45.34,43.63,44.41,71304
20160516,42.61,43.07,42.50,42.94,39550
20160513,42.65,42.93,42.39,42.62,24290
20160512,42.59,42.94,42.42,42.73,22245
20160511,42.28,43.20,42.12,42.46,33289
20160510,41.50,42.00,41.35,42.00,20943
20160509,41.51,41.78,41.29,41.33,17415
20160506,40.86,41.62,40.72,41.43,14035
20160505,40.64,41.03,40.51,40.96,10840
20160504,40.81,41.20,40.39,40.52,16030
20160503,41.32,41.49,40.91,41.24,13340
20160502,41.20,41.75,41.13,41.71,12853
20160429,40.92,41.04,40.26,40.92,20283
20160428,41.25,41.78,41.06,41.18,15497
20160427,41.35,41.75,41.04,41.58,11895
20160426,41.82,41.88,41.26,41.32,18662
20160425,41.71,41.86,41.53,41.63,15004
20160422,41.98,41.98,41.55,41.80,13963
20160421,41.50,41.99,41.42,41.93,16704
20160420,41.42,41.68,41.30,41.52,12439
20160419,41.18,41.74,41.13,41.40,16408
20160418,40.72,41.45,40.61,41.31,15367
20160415,40.77,40.95,40.62,40.91,14423
20160414,40.86,41.08,40.53,40.78,13478
20160413,39.50,41.00,39.50,40.69,24953
20160412,39.47,39.83,39.34,39.75,9866
20160411,39.86,40.00,39.35,39.41,10493
20160408,39.69,39.97,39.40,39.54,11063
20160407,39.89,40.10,39.25,39.47,13738
20160406,39.29,40.25,39.17,40.24,15666
20160405,39.73,39.89,39.19,39.26,19007
20160404,40.32,40.52,39.80,40.01,29581
20160401,39.56,40.38,39.50,40.31,28578
20160331,40.01,40.10,39.66,39.85,31424
20160330,40.36,40.58,39.89,40.12,7835
20160329,39.35,40.22,39.11,40.16,10887
20160328,39.54,39.75,39.14,39.52,12727
20160324,39.16,39.45,38.89,39.43,9936
20160323,39.90,39.99,39.37,39.47,15548
20160322,39.56,40.04,39.44,39.88,15492
20160321,40.07,40.14,39.64,39.65,21726
20160318,39.29,40.48,39.27,40.19,25044
20160317,39.06,39.44,38.59,39.29,18957
20160316,38.09,39.10,38.02,38.98,19561
20160315,38.59,38.71,38.08,38.29,10594
20160314,38.98,39.17,38.41,39.02,9296
20160311,38.43,39.27,38.32,39.23,15168
20160310,38.17,38.51,37.62,37.98,16150
20160309,38.31,38.40,37.96,38.13,16146
20160308,38.97,39.13,38.01,38.09,18015
20160307,39.04,39.68,38.96,39.43,12216
20160304,39.14,39.58,39.03,39.34,11250
20160303,38.92,39.23,38.74,39.20,9468
20160302,38.49,39.27,38.41,39.04,36123
20160301,37.63,38.66,37.61,38.59,27602
20160229,37.59,37.70,37.33,37.35,21874
20160226,37.75,37.92,37.44,37.59,9443
20160225,37.62,37.71,36.96,37.63,14535
20160224,36.65,37.50,36.47,37.48,14550
20160223,37.64,37.96,36.95,37.17,12823
20160222,37.88,38.19,37.78,38.03,17930
20160219,36.98,37.60,36.85,37.44,23394
20160218,37.73,37.96,37.09,37.19,22314
20160217,35.19,38.13,34.75,37.87,53823
20160216,36.72,37.17,36.40,37.08,29036
20160212,35.84,36.23,35.52,36.22,39032
20160211,35.12,35.61,34.94,35.33,32164
20160210,35.63,36.73,35.53,35.85,31700
20160209,34.21,35.77,34.15,35.37,31922
20160208,35.61,35.78,34.39,34.80,38886
20160205,37.26,37.31,35.83,36.04,44245
20160204,37.15,37.79,36.97,37.42,28278
20160203,37.27,37.36,36.29,37.19,21278
20160202,37.18,37.55,36.95,37.07,17423
20160201,37.37,37.94,37.00,37.69,26666
20160129,36.44,37.69,36.31,37.65,29599
20160128,37.22,37.27,36.01,36.11,34795
20160127,37.39,37.92,36.81,37.05,14793
20160126,37.89,37.96,37.36,37.51,17550
20160125,37.47,38.03,37.40,37.61,18311
20160122,37.78,38.18,37.58,37.98,18345
20160121,37.35,37.83,36.81,37.23,22984
20160120,36.68,37.61,36.13,37.26,24691
20160119,37.64,37.92,36.79,37.20,25066
20160115,36.69,37.56,36.55,37.11,29944
20160114,36.94,37.88,36.55,37.61,28933
20160113,38.35,38.47,36.72,36.86,42066
20160112,38.43,38.58,37.65,38.19,19894
20160111,38.71,38.90,37.41,37.94,28185
20160108,39.22,39.71,38.47,38.59,37368
20160107,40.14,40.15,38.81,39.00,35043
20160106,40.24,40.99,40.05,40.73,21036
20160105,40.73,40.95,40.34,40.55,25872
20160104,41.00,41.19,40.34,40.69,32873
20151231,41.90,42.35,41.72,41.81,14510
20151230,42.36,42.38,42.01,42.17,8344
20151229,42.08,42.48,41.92,42.36,17574
20151228,42.02,42.08,41.52,41.78,14582
20151224,41.79,42.26,41.67,42.14,8731
20151223,41.42,41.86,41.39,41.77,15103
20151222,41.01,41.33,40.72,41.22,16432
20151221,40.51,41.12,40.44,40.83,17351
20151218,40.47,40.71,40.08,40.10,33315
20151217,41.55,41.63,40.77,40.78,22188
20151216,41.01,41.57,40.67,41.43,25826
20151215,40.75,41.10,40.56,40.81,21954
20151214,40.22,40.54,39.90,40.25,23103
20151211,40.75,40.75,40.06,40.19,26344
20151210,40.96,41.66,40.65,41.25,37092
20151209,41.25,41.80,40.91,40.98,41332
20151208,40.61,41.28,40.42,41.17,43318
20151207,40.92,41.10,40.54,40.70,20045
20151204,40.23,41.21,40.13,41.10,25192
20151203,40.64,40.74,39.95,40.15,33145
20151202,40.99,41.46,40.37,40.42,47132
20151201,42.16,42.31,41.04,41.06,79892
20151130,41.97,42.05,41.61,41.82,32077
20151127,41.32,42.20,41.16,41.97,19352
20151125,40.59,41.50,40.47,41.34,37971
20151124,39.81,40.72,39.73,40.67,56691
20151123,39.29,40.07,39.14,40.03,64741
20151120,38.65,39.35,38.52,39.28,54477
20151119,39.16,39.69,38.31,38.50,72751
20151118,38.43,39.36,38.36,39.34,65841
20151117,36.50,38.50,36.50,38.38,76795
20151116,36.75,37.49,36.60,37.33,24899
20151113,37.39,37.57,36.63,36.77,33351
20151112,37.36,37.77,37.24,37.49,30539
20151111,38.16,38.22,37.65,37.66,19691
20151110,37.89,38.17,37.69,37.98,43398
20151109,38.04,38.08,37.48,37.92,31096
20151106,38.10,38.44,37.98,38.14,19645
20151105,38.27,38.50,37.93,38.30,14200
20151104,38.33,38.48,38.00,38.34,15696
20151103,38.27,38.52,38.16,38.27,14858
20151102,37.87,38.62,37.80,38.59,18108
20151030,37.72,38.10,37.68,37.76,21946
20151029,37.47,37.77,37.28,37.70,13523
20151028,37.06,37.61,36.77,37.52,17801
20151027,36.67,37.06,36.47,37.05,25572
20151026,36.98,37.11,36.69,36.83,16941
20151023,36.50,37.27,36.18,37.11,27323
20151022,36.03,36.95,36.00,36.09,36963
20151021,36.54,36.60,35.80,35.90,28864
20151020,36.11,36.52,36.03,36.32,26358
20151019,35.69,36.23,35.59,36.23,36858
20151016,35.70,36.02,35.37,35.78,17543
20151015,35.12,35.68,34.79,35.58,14330
20151014,35.64,35.77,34.97,35.05,16474
20151013,35.76,36.24,35.53,35.63,23832
20151012,36.08,36.18,35.86,35.99,13489
20151009,35.94,36.34,35.88,36.23,32329
20151008,35.39,36.07,35.34,36.01,25982
20151007,35.20,35.78,35.10,35.54,30896
20151006,35.13,35.21,34.53,34.90,18337
20151005,35.04,35.39,34.84,35.34,16744
20151002,33.18,34.68,33.12,34.67,35194
20151001,34.32,34.48,33.48,33.74,30115
20150930,34.08,34.43,33.67,34.33,25457
20150929,33.36,34.06,33.24,33.74,22524
20150928,34.13,34.27,33.32,33.37,26154
20150925,34.70,35.02,34.10,34.45,27278
20150924,34.56,34.64,34.15,34.55,20289
20150923,35.10,35.24,34.81,34.95,19626
20150922,35.19,35.33,34.94,35.05,22833
20150921,35.96,36.07,35.41,35.69,26404
20150918,35.86,36.22,35.58,35.74,33523
20150917,36.63,36.99,36.29,36.40,18191
20150916,36.15,36.87,36.06,36.52,21301
20150915,35.75,36.29,35.51,36.15,17512
20150914,35.92,36.09,35.32,35.55,22161
20150911,35.66,35.96,35.44,35.96,14437
20150910,35.61,36.04,35.44,35.86,16287
20150909,36.50,36.80,35.44,35.54,18853
20150908,35.69,36.25,35.51,36.21,17874
20150904,35.19,35.51,34.90,35.06,28190
20150903,35.61,36.12,35.53,35.75,21408
20150902,35.33,35.53,34.88,35.53,21187
20150901,35.30,35.58,34.57,34.75,29541
20150831,36.44,36.55,35.95,36.31,25547
20150828,36.44,36.66,36.15,36.51,17836
20150827,36.17,36.67,35.89,36.64,24063
20150826,35.17,35.70,34.47,35.62,32192
20150825,35.71,36.17,34.30,34.36,37924
20150824,33.99,36.01,33.57,34.68,41150
20150821,37.13,37.49,36.17,36.23,38281
20150820,38.01,38.31,37.50,37.51,21450
20150819,38.69,38.81,38.30,38.40,27304
20150818,39.11,40.35,39.00,39.02,64166
20150817,38.36,39.01,38.12,38.82,32991
20150814,38.62,38.73,38.32,38.65,26297
20150813,38.94,38.94,38.46,38.56,28483
20150812,39.05,39.11,38.27,38.89,34403
20150811,40.19,40.19,39.30,39.42,15757
20150810,40.24,40.64,40.16,40.47,15545
20150807,40.14,40.21,39.63,39.99,15131
20150806,40.95,40.96,39.91,40.12,19322
20150805,40.94,41.19,40.69,40.72,9495
20150804,41.03,41.35,40.55,40.62,14481
20150803,40.92,41.13,40.58,41.00,21046
20150731,41.05,41.14,40.78,40.95,22430
20150730,40.26,41.05,40.07,40.97,24404
20150729,40.50,40.73,40.24,40.40,20112
20150728,40.00,40.47,39.50,40.45,27682
20150727,39.04,39.65,38.61,39.61,52614
20150724,40.11,40.17,39.22,39.31,18449
20150723,40.37,40.37,40.01,40.25,17088
20150722,39.29,40.42,39.29,40.33,29493
20150721,39.97,40.01,39.54,39.57,11609
20150720,40.06,40.13,39.95,40.06,11553
20150717,40.20,40.33,39.84,39.95,24124
20150716,40.36,40.44,40.12,40.34,18265
20150715,40.42,40.52,40.02,40.13,22477
20150714,40.05,40.66,39.89,40.49,28013
20150713,39.60,40.00,39.54,39.96,15797
20150710,39.29,39.44,39.15,39.40,21071
20150709,39.27,39.33,38.91,38.92,22379
20150708,39.48,39.48,38.71,38.75,33910
20150707,39.53,39.79,39.14,39.79,29278
20150706,39.18,39.66,39.08,39.36,25094
20150702,39.36,39.64,39.15,39.58,21608
20150701,38.89,39.29,38.75,39.26,44866
20150630,39.08,39.19,38.48,38.58,30374
20150629,39.60,39.80,38.74,38.74,25162
20150626,40.00,40.17,39.78,40.02,33505
20150625,39.80,40.52,39.38,40.05,52658
20150624,39.47,40.45,39.03,40.19,61276
20150623,39.89,39.95,39.42,39.60,20536
20150622,39.81,40.01,39.73,39.81,39092
20150619,39.80,39.94,39.49,39.49,25861
20150618,39.80,40.06,39.72,39.90,18652
20150617,39.76,39.80,39.32,39.60,15194
20150616,39.59,39.81,39.38,39.79,14226
20150615,39.63,39.63,39.25,39.52,23619
20150612,40.33,40.49,39.74,39.84,27696
20150611,40.57,40.60,40.29,40.53,15770
20150610,40.40,40.59,40.27,40.52,17893
20150609,39.93,40.33,39.83,40.12,14387
20150608,40.26,40.35,39.91,39.95,13534
20150605,40.54,40.67,40.20,40.31,17605
20150604,40.89,41.08,40.01,40.54,40919
20150603,41.31,41.36,40.94,41.10,27223
20150602,40.94,41.14,40.67,41.11,29475
20150601,41.43,41.43,40.85,40.92,24401
20150529,41.79,41.83,40.82,41.19,50226
20150528,42.45,42.71,41.35,41.75,33474
20150527,42.27,42.93,42.10,42.61,25074
20150526,42.48,42.63,41.99,42.06,19196
20150522,42.27,42.67,42.07,42.50,14848
20150521,42.57,42.73,42.20,42.32,21262
20150520,42.50,42.84,42.43,42.61,26523
20150519,41.57,42.83,41.50,42.37,52773
20150518,42.05,42.70,41.98,42.63,19625
20150515,42.14,42.26,41.99,42.04,21474
20150514,42.18,42.23,41.87,42.05,28837
20150513,42.05,42.39,41.71,41.81,19928
20150512,42.36,42.50,41.50,41.91,26178
20150511,42.39,42.83,42.39,42.62,9755
20150508,42.23,42.53,42.21,42.50,10347
20150507,41.59,41.85,41.31,41.80,9997
20150506,41.86,41.86,41.36,41.59,9346
20150505,41.72,41.85,41.46,41.59,12548
20150504,41.88,42.08,41.70,41.94,10738
20150501,41.41,41.93,41.24,41.83,18802
20150430,41.83,41.94,41.11,41.37,17263
20150429,42.04,42.20,41.44,41.96,21610
20150428,41.87,42.31,41.57,42.18,18035
20150427,42.74,42.77,41.97,41.98,22983
20150424,42.71,42.81,42.42,42.49,22002
20150423,42.42,42.86,42.24,42.62,39732
20150422,42.72,42.84,42.37,42.71,27261
20150421,43.42,43.50,42.87,42.89,17162
20150420,43.33,43.44,43.15,43.19,14106
20150417,42.74,43.05,42.60,42.98,23334
20150416,43.14,43.36,43.06,43.13,10626
20150415,43.28,43.56,43.18,43.38,14456
20150414,42.96,43.20,42.58,43.07,17777
20150413,43.59,43.59,42.99,43.04,37086
20150410,42.80,43.56,42.57,43.55,33706
20150409,42.16,42.59,42.07,42.49,13325
20150408,42.43,42.59,42.03,42.26,24432
20150407,41.94,42.52,41.87,42.44,30724
20150406,41.68,42.20,41.51,41.93,23798
20150402,41.47,42.13,41.33,42.05,21359
20150401,41.46,41.52,40.72,41.39,21703
20150331,41.28,41.78,41.10,41.55,16592
20150330,41.52,41.86,41.32,41.72,20642
20150327,40.60,41.18,40.58,41.11,19327
20150326,40.68,40.97,40.37,40.70,15737
20150325,41.17,41.69,40.79,40.81,27680
20150324,42.13,42.13,41.01,41.09,36260
20150323,42.12,42.44,42.00,42.20,18354
20150320,42.39,42.53,42.20,42.21,23153
20150319,42.05,42.25,41.82,42.21,10857
20150318,41.45,42.38,41.17,42.12,12956
20150317,41.52,41.69,41.06,41.58,15049
20150316,41.16,41.83,41.11,41.81,25514
20150313,40.96,41.46,40.51,40.87,46953
20150312,40.99,41.24,40.97,41.10,27199
20150311,40.79,41.12,40.67,40.85,20644
20150310,41.22,41.27,40.63,40.63,19613
20150309,41.54,41.89,41.44,41.74,14924
20150306,41.95,42.05,41.49,41.53,15286
20150305,41.99,42.24,41.84,42.22,13765
20150304,41.95,42.16,41.73,42.00,13060
20150303,42.45,42.57,42.14,42.26,16354
20150302,42.34,42.74,42.34,42.70,18471
20150227,42.30,42.36,42.04,42.21,16764
20150226,42.23,42.38,42.00,42.36,15054
20150225,42.34,42.49,42.09,42.20,23435
20150224,41.62,42.10,41.60,42.06,19047
20150223,41.89,41.96,41.49,41.73,19679
20150220,41.09,42.11,40.88,41.95,29719
20150219,41.40,41.57,41.04,41.15,37372
20150218,41.12,42.20,40.91,41.54,90072
20150217,40.01,40.53,39.76,40.52,28745
20150213,39.97,40.31,39.91,40.15,22119
20150212,39.58,40.06,39.53,40.02,13177
20150211,39.64,39.81,39.23,39.33,33368
20150210,39.31,39.76,38.78,39.67,14087
20150209,39.23,39.43,38.95,39.04,35861
20150206,39.54,39.81,39.22,39.34,26972
20150205,39.22,39.82,39.22,39.53,18264
20150204,39.33,39.46,38.82,39.11,25674
20150203,39.04,39.63,38.92,39.62,29495
20150202,37.90,38.76,37.71,38.69,25085
20150130,38.01,38.32,37.71,37.77,30581
20150129,38.00,38.47,37.69,38.46,23300
20150128,39.01,39.05,37.96,38.00,20335
20150127,38.70,39.25,38.58,38.75,17035
20150126,38.79,39.17,38.47,39.15,15112
20150123,39.60,39.60,38.76,38.81,15192
20150122,38.51,39.86,38.12,39.65,48566
20150121,37.75,38.41,37.68,38.16,27216
20150120,38.43,38.66,37.76,37.93,50335
20150116,37.83,38.46,37.76,38.25,30040
20150115,39.33,39.41,37.99,38.01,26296
20150114,39.03,39.10,38.21,39.06,51340
20150113,40.47,40.70,39.33,39.55,20131
20150112,40.61,40.72,39.95,40.11,27712
20150109,41.00,41.00,40.29,40.59,16449
20150108,40.24,40.98,40.18,40.89,21163
20150107,39.52,39.81,39.29,39.70,33597
20150106,39.81,40.02,39.02,39.18,20846
20150105,40.32,40.46,39.70,39.80,20422
20150102,41.18,41.31,40.37,40.56,15304
20141231,41.39,41.79,40.90,40.94,14240
20141230,41.21,41.59,41.14,41.37,13235
20141229,41.36,41.57,41.31,41.33,9764
20141226,41.34,41.57,41.29,41.38,5880
20141224,41.42,41.53,40.96,41.13,14269
20141223,41.98,42.01,41.36,41.37,18723
20141222,41.38,41.88,41.38,41.88,15902
20141219,40.90,41.43,40.86,41.38,37362
20141218,40.48,40.80,40.11,40.70,31019
20141217,38.34,39.99,38.09,39.76,35082
20141216,38.30,39.48,38.10,38.47,38440
20141215,40.07,40.17,38.65,38.68,45102
20141212,40.20,40.62,39.71,39.72,23334
20141211,40.50,41.18,40.49,40.62,16409
20141210,41.36,41.36,40.31,40.34,26548
20141209,40.99,41.43,40.98,41.40,17981
20141208,42.23,42.51,41.42,41.51,14258
20141205,42.23,42.49,42.08,42.30,10195
20141204,42.15,42.68,42.02,42.27,13468
20141203,41.98,42.37,41.82,42.23,22503
20141202,41.60,42.10,41.55,41.98,20144
20141201,42.69,42.73,41.58,41.59,44112
20141128,42.74,42.99,42.59,42.74,10918
20141126,42.68,42.87,42.53,42.74,17458
20141125,42.33,42.87,42.31,42.71,27139
20141124,42.44,42.50,41.99,42.25,21224
20141121,41.75,42.38,41.70,42.25,52987
20141120,40.56,41.43,40.56,41.26,23038
20141119,40.82,41.33,40.70,40.80,40119
20141118,40.25,41.16,40.05,40.80,58914
20141117,41.57,41.70,41.21,41.24,26955
20141114,41.36,41.65,41.29,41.57,13313
20141113,41.55,41.74,41.26,41.45,18055
20141112,41.30,41.54,41.02,41.45,25043
20141111,41.52,42.11,41.34,41.66,21630
20141110,40.98,41.55,40.88,41.53,25840
20141107,41.39,41.48,40.86,40.93,24587
20141106,40.39,41.40,40.26,41.37,29683
20141105,40.61,40.67,39.98,40.13,23414
20141104,40.26,40.83,39.84,40.18,57652
20141103,39.90,41.24,39.49,40.84,45598
20141031,39.49,39.63,39.23,39.54,20878
20141030,38.56,38.90,38.39,38.85,18206
20141029,39.05,39.11,38.72,38.98,14837
20141028,38.71,39.10,38.54,39.10,17124
20141027,38.58,38.70,38.34,38.62,11053
20141024,38.41,38.70,38.27,38.66,15082
20141023,38.33,38.77,38.33,38.42,17547
20141022,38.46,38.52,37.90,37.95,21611
20141021,37.81,38.65,37.81,38.62,22319
20141020,37.24,37.47,36.38,37.44,49422
20141017,37.32,38.20,37.21,37.39,38108
20141016,36.32,37.28,36.16,36.99,53621
20141015,36.39,37.11,35.62,37.04,47239
20141014,37.94,38.19,37.03,37.04,39729
20141013,38.43,38.79,37.72,37.76,25273
20141010,39.28,39.35,38.21,38.37,51336
20141009,40.26,40.26,39.36,39.36,25260
20141008,39.38,40.43,39.20,40.38,21247
20141007,40.23,40.29,39.34,39.34,15051
20141006,40.81,40.88,40.36,40.46,11574
20141003,40.22,40.78,40.17,40.71,15773
20141002,40.15,40.23,39.55,39.93,17074
20141001,40.66,40.72,40.18,40.20,24813
20140930,40.92,41.06,40.64,40.76,20932
20140929,40.08,40.90,40.00,40.88,16266
20140926,40.62,40.73,40.11,40.41,22184
20140925,41.39,41.48,40.69,40.69,16296
20140924,40.68,41.51,40.61,41.46,16505
20140923,40.95,41.11,40.71,40.76,16323
20140922,41.58,41.62,40.96,41.16,16866
20140919,42.07,42.19,41.56,41.66,21740
20140918,42.34,42.49,41.71,41.77,28670
20140917,41.49,42.19,41.43,42.12,27046
20140916,41.36,41.56,41.04,41.42,13798
20140915,41.84,41.84,41.30,41.43,16211
20140912,41.21,41.94,41.21,41.91,25904
20140911,41.14,41.29,41.06,41.19,9959
20140910,41.20,41.36,40.89,41.26,14779
20140909,41.26,41.34,41.09,41.09,12861
20140908,41.29,41.46,41.12,41.24,13458
20140905,41.19,41.52,40.98,41.43,9073
20140904,41.57,41.84,41.20,41.26,7906
20140903,41.64,41.81,41.40,41.53,14780
20140902,40.93,41.56,40.93,41.54,20156
20140829,41.01,41.13,40.83,40.88,19799
20140828,40.87,41.15,40.76,40.88,13954
20140827,41.49,41.49,40.98,41.04,11930
20140826,41.31,41.41,41.16,41.38,8887
20140825,41.40,41.59,41.19,41.30,9671
20140822,41.41,41.51,41.11,41.23,14396
20140821,41.74,41.83,41.46,41.48,12284
20140820,41.71,41.78,41.44,41.72,18466
20140819,41.86,42.02,41.60,41.89,11930
20140818,41.31,41.93,41.02,41.86,27616
20140815,42.17,42.24,41.02,41.19,55788
20140814,39.18,39.79,38.95,39.78,34785
20140813,38.97,39.32,38.76,39.18,17213
20140812,39.33,39.39,38.84,38.87,26421
20140811,39.65,39.80,39.38,39.48,12527
20140808,39.56,39.57,39.24,39.51,17660
20140807,40.04,40.06,39.33,39.38,16285
20140806,39.50,39.85,39.27,39.76,15687
20140805,39.98,40.13,39.41,39.51,17337
20140804,40.19,40.34,39.76,40.24,9576
20140801,39.89,40.34,39.75,40.11,16014
20140731,40.21,40.47,39.93,40.12,27074
20140730,40.21,40.63,40.07,40.61,13713
20140729,40.26,40.31,39.97,40.08,20031
20140728,40.41,40.43,39.98,40.26,15102
20140725,40.43,40.58,40.31,40.43,17196
20140724,41.20,41.30,40.56,40.66,25341
20140723,41.56,41.71,41.09,41.11,14536
20140722,40.77,41.61,40.73,41.29,24117
20140721,39.95,40.73,39.90,40.56,19839
20140718,39.64,40.23,39.55,40.16,17062
20140717,40.39,40.41,39.43,39.45,44041
20140716,40.68,40.84,40.65,40.74,18685
20140715,40.56,40.68,40.16,40.53,20945
20140714,40.71,40.82,40.50,40.64,14878
20140711,40.29,40.58,40.16,40.48,11833
20140710,40.35,40.51,40.06,40.41,11893
20140709,40.81,40.83,40.43,40.70,12785
20140708,41.37,41.43,40.71,40.88,16159
20140707,41.63,41.66,41.38,41.57,9492
20140703,41.62,41.87,41.50,41.81,5998
20140702,41.58,41.91,41.33,41.52,14150
20140701,41.30,41.80,41.04,41.66,20108
20140630,41.13,41.31,40.90,41.09,13144
20140627,41.14,41.59,40.89,41.13,15190
20140626,41.48,41.53,41.06,41.36,11024
20140625,41.21,41.56,41.06,41.46,10605
20140624,41.51,41.84,41.19,41.24,11258
20140623,41.99,42.10,41.46,41.56,14356
20140620,41.37,42.24,41.37,42.04,20294
20140619,42.34,42.59,41.59,41.93,31495
20140618,42.10,42.43,41.86,42.39,11147
20140617,41.68,42.34,41.62,42.11,13285
20140616,41.89,42.10,41.59,41.71,11744
20140613,41.86,42.11,41.61,41.84,10549
20140612,42.13,42.20,41.63,41.77,16780
20140611,41.72,42.29,41.71,42.14,14106
20140610,42.32,42.38,41.90,42.12,12678
20140609,42.20,42.62,41.99,42.40,11888
20140606,41.90,42.40,41.75,42.21,12858
20140605,41.09,42.02,41.06,41.91,18331
20140604,40.78,41.11,40.74,41.09,11457
20140603,40.58,41.12,40.54,40.93,18423
20140602,40.74,40.76,40.27,40.69,12747
20140530,40.68,40.85,40.23,40.73,25472
20140529,40.90,41.04,40.51,40.74,15587
20140528,40.35,40.93,40.28,40.85,18017
20140527,40.28,40.41,40.08,40.26,11905
20140523,39.80,40.21,39.46,40.18,35106
20140522,39.34,39.85,39.26,39.73,16861
20140521,39.04,39.44,38.94,39.33,11023
20140520,39.25,39.31,38.77,38.85,18407
20140519,39.27,39.50,39.13,39.32,27421
20140516,38.90,39.43,38.57,39.36,24058
20140515,39.05,40.16,38.45,38.98,57396
20140514,40.61,40.62,39.84,39.95,25906
20140513,40.51,40.76,40.34,40.65,14655
20140512,39.75,40.50,39.68,40.35,20418
20140509,39.53,39.79,39.20,39.62,12879
20140508,39.36,40.16,39.12,39.55,22091
20140507,39.43,39.43,38.82,39.36,22192
20140506,39.40,39.66,38.95,39.35,22242
20140505,38.85,39.59,38.55,39.58,20873
20140502,38.98,39.33,38.69,39.01,20809
20140501,38.58,39.25,38.38,38.96,14724
20140430,38.22,38.67,37.92,38.65,16786
20140429,38.12,38.30,37.17,38.12,33528
20140428,39.23,39.29,37.81,38.43,30088
20140425,39.52,39.52,38.67,38.90,15805
20140424,39.50,39.71,39.03,39.54,18064
20140423,39.23,39.48,39.03,39.35,8942
20140422,39.13,39.77,39.00,39.32,14755
20140421,39.06,39.20,38.86,39.12,11859
20140417,38.44,39.26,38.35,39.09,20620
20140416,38.30,38.46,38.09,38.40,12435
20140415,37.79,38.17,37.17,37.99,21722
20140414,38.05,38.09,37.42,37.66,28406
20140411,38.40,38.66,37.66,37.74,25920
20140410,39.75,39.80,38.55,38.66,19665
20140409,39.65,39.78,38.90,39.75,20175
20140408,38.77,39.34,38.50,39.10,18425
20140407,39.74,39.81,38.58,38.87,25845
20140404,40.84,40.94,39.73,39.75,23077
20140403,40.61,40.87,40.25,40.48,16030
20140402,40.36,40.56,40.20,40.53,19195
20140401,40.20,40.50,39.93,40.31,20907
20140331,39.32,40.09,39.03,40.00,21908
20140328,39.23,39.52,38.92,39.12,20069
20140327,39.77,39.77,38.78,39.12,29726
20140326,39.63,40.05,39.45,39.46,25607
20140325,39.70,40.21,39.33,39.45,17273
20140324,40.11,40.22,39.10,39.53,19857
20140321,40.90,41.33,40.03,40.12,27629
20140320,40.44,40.72,40.17,40.56,18084
20140319,40.57,40.88,40.18,40.51,18044
20140318,40.03,40.63,39.94,40.62,12947
20140317,39.83,40.35,39.68,39.91,14375
20140314,39.78,40.04,39.50,39.65,17452
20140313,40.88,41.06,39.89,39.95,23188
20140312,40.43,40.83,40.06,40.81,16523
20140311,41.65,41.70,40.41,40.67,31017
20140310,41.69,41.73,41.20,41.59,25634
20140307,42.24,42.34,41.14,41.79,32472
20140306,41.76,42.43,41.59,42.04,51788
20140305,41.28,41.49,41.17,41.34,31135
20140304,40.93,41.49,40.76,41.33,28419
20140303,40.14,40.86,39.90,40.56,24884
20140228,40.38,40.85,40.34,40.72,28763
20140227,40.78,40.97,40.19,40.31,31238
20140226,40.76,41.21,40.59,40.84,24009
20140225,40.63,41.18,40.59,40.69,33973
20140224,40.38,40.76,40.34,40.59,23928
20140221,40.95,41.06,40.28,40.30,24069
20140220,40.16,41.15,40.08,40.98,46291
20140219,39.35,40.52,39.27,40.01,48382
20140218,39.61,40.08,39.31,39.45,65533
20140214,40.88,41.32,39.25,39.52,178618
20140213,42.52,43.19,42.47,42.97,30968
20140212,42.92,43.25,42.68,42.84,23468
20140211,42.20,42.92,42.12,42.72,21358
20140210,42.39,42.52,41.69,42.21,17605
20140207,41.81,42.54,41.58,42.50,19747
20140206,41.14,41.74,41.10,41.69,16095
20140205,41.19,41.27,40.74,41.08,22839
20140204,40.28,41.40,40.12,41.35,29119
20140203,41.59,41.83,40.11,40.16,29293
20140131,41.92,42.31,41.52,41.59,34365
20140130,41.79,42.99,41.79,42.57,37432
20140129,41.25,41.64,41.06,41.24,21630
20140128,41.84,42.12,41.42,41.56,25360
20140127,41.41,41.75,40.76,41.70,46531
20140124,42.36,42.53,41.28,41.39,26563
20140123,43.26,43.28,42.49,42.54,30635
20140122,43.50,43.79,43.42,43.58,27694
20140121,43.41,43.55,42.82,43.52,30085
20140117,43.51,43.51,43.15,43.42,16958
20140116,43.09,43.27,42.94,43.27,18360
20140115,42.79,43.18,42.62,43.16,23352
20140114,42.32,42.88,42.22,42.83,25622
20140113,42.04,42.27,41.91,42.15,29467
20140110,41.85,42.21,41.59,42.15,16232
20140109,41.77,41.97,41.39,41.78,17569
20140108,41.01,41.87,40.89,41.76,26595
20140107,40.73,41.22,40.72,41.09,14632
20140106,41.06,41.27,40.46,40.51,17769
20140103,40.33,41.02,40.24,40.71,18667
20140102,40.84,40.84,40.16,40.21,19162
20131231,41.09,41.16,40.83,40.91,9412
20131230,40.81,41.10,40.71,41.00,11273
20131227,40.93,41.07,40.86,40.89,6531
20131226,40.94,41.28,40.94,41.10,7144
20131224,41.13,41.21,40.89,40.93,7797
20131223,41.09,41.24,40.86,41.16,15785
20131220,41.11,41.25,40.71,40.74,29540
20131219,41.18,41.36,40.82,41.04,18931
20131218,40.41,41.44,40.32,41.41,41363
20131217,40.03,40.98,39.92,40.32,32092
20131216,39.52,39.90,39.39,39.51,16855
20131213,39.60,39.98,39.27,39.45,20263
20131212,39.08,39.71,38.84,39.53,27143
20131211,39.59,39.83,39.11,39.23,23499
20131210,39.28,39.67,39.08,39.58,23269
20131209,39.20,39.65,39.15,39.38,21185
20131206,38.45,39.29,38.45,39.22,30533
20131205,38.16,38.48,38.00,38.27,18104
20131204,37.79,38.50,37.71,38.32,24158
20131203,37.85,38.03,37.59,37.86,24769
20131202,38.25,38.39,37.99,38.06,13592
20131129,38.52,38.60,38.24,38.32,8703
20131127,38.47,38.62,38.37,38.49,11898
20131126,38.10,38.57,38.07,38.37,31963
20131125,38.70,38.72,37.92,37.99,17502
20131122,38.70,38.87,38.45,38.52,19097
20131121,38.48,39.02,38.41,38.70,24176
20131120,38.50,38.81,38.25,38.29,23215
20131119,38.39,38.76,38.30,38.50,24730
20131118,38.95,39.33,38.39,38.66,41315
20131115,38.65,39.87,38.40,39.29,110117
20131114,36.62,36.62,36.02,36.15,27407
20131113,36.40,36.69,36.24,36.62,21101
20131112,36.62,36.76,36.31,36.62,23572
20131111,36.21,36.77,36.14,36.69,19845
20131108,35.86,36.44,35.77,36.32,18607
20131107,36.54,36.61,35.65,35.80,35488
20131106,36.61,36.71,36.34,36.51,14329
20131105,36.61,36.74,36.37,36.63,15781
20131104,36.76,36.81,36.44,36.63,14099
20131101,36.42,36.89,36.36,36.55,19310
20131031,36.59,36.71,36.09,36.31,18955
20131030,37.02,37.07,36.38,36.59,13600
20131029,36.85,37.12,36.76,36.98,11940
20131028,37.04,37.18,36.56,36.83,17787
20131025,36.72,37.13,36.54,37.10,23983
20131024,36.24,36.64,36.24,36.56,17859
20131023,36.31,36.39,35.98,36.23,23486
20131022,37.27,37.34,36.36,36.49,42826
20131021,37.94,38.01,37.12,37.19,25564
20131018,37.86,38.08,37.64,37.90,28809
20131017,36.66,37.69,36.57,37.66,35467
20131016,36.56,37.19,36.44,36.88,24368
20131015,36.54,36.61,36.19,36.39,19619
20131014,36.62,36.79,36.13,36.74,21105
20131011,36.39,36.96,36.24,36.81,15009
20131010,35.97,36.62,35.97,36.47,24260
20131009,35.93,36.04,35.33,35.73,24306
20131008,36.65,36.71,35.68,35.86,24086
20131007,36.72,36.90,36.53,36.57,13821
20131004,36.60,37.09,36.53,37.04,18679
20131003,36.88,36.89,36.41,36.52,18785
20131002,36.89,36.99,36.59,36.89,20265
20131001,36.29,37.25,36.26,37.12,29973
20130930,36.49,36.92,36.30,36.66,26495
20130927,37.08,37.27,36.76,36.93,21101
20130926,37.17,37.28,36.81,37.26,26803
20130925,36.90,37.29,36.79,37.07,28651
20130924,36.92,37.14,36.62,36.91,21857
20130923,37.13,37.37,36.75,36.96,27169
20130920,36.50,37.47,36.46,37.30,106921
20130919,37.85,38.25,36.30,36.46,181460
20130918,34.88,35.30,34.54,35.28,20442
20130917,34.86,35.28,34.78,34.96,15784
20130916,35.09,35.18,34.75,34.86,18615
20130913,34.76,34.78,34.50,34.66,21410
20130912,34.98,35.01,34.68,34.78,14685
20130911,34.76,35.06,34.49,35.02,17834
20130910,34.36,34.81,34.36,34.73,18213
20130909,34.04,34.37,33.83,34.30,16689
20130906,34.13,34.18,33.71,33.93,13329
20130905,34.20,34.40,34.03,34.10,13132
20130904,33.57,34.30,33.43,34.24,25224
20130903,33.65,33.98,33.35,33.57,15656
20130830,33.54,33.60,33.17,33.36,13586
20130829,33.35,33.64,33.20,33.47,19007
20130828,33.53,33.60,33.27,33.43,15904
20130827,33.67,33.90,33.47,33.60,21374
20130826,34.08,34.48,33.90,34.05,20112
20130823,34.30,34.33,34.00,34.10,17025
20130822,33.54,34.57,33.47,34.31,31467
20130821,33.57,33.79,33.36,33.54,19430
20130820,33.21,33.81,33.02,33.64,22907
20130819,33.35,33.57,33.20,33.22,17276
20130816,33.48,33.78,33.27,33.47,36236
20130815,34.04,34.45,33.51,33.59,67082
20130814,33.45,33.62,33.17,33.27,19804
20130813,33.22,33.60,33.07,33.56,20782
20130812,32.82,33.27,32.70,33.22,12472
20130809,32.80,33.23,32.77,33.06,19584
20130808,33.26,33.30,32.64,32.80,17024
20130807,32.82,33.23,32.63,33.10,17021
20130806,32.85,33.06,32.62,32.96,22809
20130805,33.09,33.19,32.76,32.86,18750
20130802,32.95,33.27,32.90,33.17,24000
20130801,32.55,33.05,32.42,32.93,27450
20130731,32.22,32.40,31.94,31.99,28074
20130730,32.58,32.62,32.06,32.08,27919
20130729,32.61,32.69,32.17,32.43,19621
20130726,33.12,33.30,32.49,32.62,36950
20130725,33.35,33.55,33.18,33.37,14202
20130724,33.38,33.48,33.25,33.45,18311
20130723,33.12,33.50,33.12,33.24,29342
20130722,33.07,33.51,32.97,33.47,18367
20130719,32.78,33.10,32.68,33.05,11793
20130718,32.66,32.94,32.58,32.83,19997
20130717,32.87,32.97,32.59,32.62,11965
20130716,32.97,33.24,32.75,32.84,20267
20130715,32.69,33.10,32.67,32.98,24332
20130712,32.75,32.87,32.60,32.72,19788
20130711,32.68,32.89,32.49,32.70,21317
20130710,31.93,32.65,31.84,32.41,32777
20130709,31.90,32.16,31.72,31.90,34762
20130708,31.74,31.95,31.56,31.73,25724
20130705,31.09,31.68,31.04,31.64,21009
20130703,30.63,31.09,30.56,30.88,19408
20130702,31.11,31.39,30.72,30.82,29864
20130701,30.79,31.31,30.69,31.18,42838
20130628,30.76,30.98,30.56,30.58,55567
20130627,30.44,30.96,30.41,30.81,34470
20130626,30.83,30.96,30.24,30.28,36937
20130625,30.05,30.63,30.05,30.38,29396
20130624,30.36,30.58,30.09,30.26,28715
20130621,30.47,30.92,30.31,30.74,36561
20130620,30.84,30.84,29.93,30.27,63079
20130619,32.00,32.10,31.11,31.13,58057
20130618,31.74,32.05,31.67,32.04,25224
20130617,31.74,32.09,31.61,31.74,20001
20130614,31.72,31.88,31.36,31.47,16777
20130613,31.38,31.87,31.23,31.82,25949
20130612,32.07,32.07,31.32,31.41,25694
20130611,31.63,31.92,31.47,31.76,39143
20130610,32.44,32.44,31.82,31.99,27308
20130607,32.30,32.85,32.14,32.29,27812
20130606,31.83,32.19,31.62,32.19,37812
20130605,32.42,32.46,31.83,31.85,24951
20130604,33.02,33.22,32.46,32.49,33643
20130603,32.65,32.79,32.22,32.55,36775
20130531,32.84,33.24,32.49,32.51,47240
20130530,33.05,33.65,32.91,32.94,30908
20130529,32.89,33.15,32.47,32.94,36210
20130528,32.97,33.57,32.97,33.21,47907
20130524,32.44,32.68,32.37,32.61,22239
20130523,32.69,32.85,32.32,32.72,37774
20130522,33.42,33.95,32.95,33.07,54219
20130521,33.12,33.59,33.05,33.44,40204
20130520,32.53,33.94,32.47,33.15,56988
20130517,32.20,32.78,32.18,32.59,32479
20130516,32.49,32.79,32.17,32.18,48712
20130515,32.12,33.25,32.11,32.67,102887
20130514,30.74,31.51,30.67,31.45,59722
20130513,31.06,31.16,30.56,30.79,42603
20130510,30.84,31.36,30.79,31.21,46623
20130509,30.74,30.89,30.49,30.87,31559
20130508,30.33,30.72,30.26,30.71,21187
20130507,30.17,30.33,29.97,30.33,35240
20130506,29.64,30.13,29.61,30.04,28194
20130503,29.99,30.43,29.71,29.72,47403
20130502,29.68,29.84,29.50,29.67,34345
20130501,29.63,29.86,29.51,29.55,27189
20130430,29.47,29.80,29.29,29.64,34514
20130429,29.78,29.81,29.36,29.66,25420
20130426,30.36,30.45,29.10,29.54,52838
20130425,30.79,30.94,30.51,30.56,21194
20130424,30.56,30.78,30.31,30.65,30207
20130423,30.19,30.64,30.13,30.48,34678
20130422,30.06,30.22,29.57,29.93,23405
20130419,29.96,30.20,29.79,30.04,30758
20130418,29.88,30.22,29.67,29.92,39768
20130417,30.81,30.84,29.99,30.18,44929
20130416,31.09,31.29,30.64,31.04,45053
20130415,31.83,31.86,30.71,30.79,77505
20130412,31.14,32.03,31.06,32.01,60836
20130411,30.29,31.42,30.28,31.37,56265
20130410,29.85,30.31,29.81,30.23,21693
20130409,29.85,30.13,29.71,29.79,16594
20130408,29.64,29.86,29.45,29.80,23954
20130405,29.13,29.93,29.09,29.71,49591
20130404,29.00,29.66,29.00,29.62,39188
20130403,29.06,29.32,28.84,28.98,52790
20130402,29.41,29.58,29.03,29.08,23544
20130401,29.92,30.03,29.18,29.28,25413
20130328,30.10,30.10,29.68,30.02,21479
20130327,29.61,30.18,29.48,30.11,33700
20130326,29.61,29.91,29.55,29.91,25136
20130325,29.68,29.79,29.18,29.42,27975
20130322,29.89,29.89,29.26,29.50,54250
20130321,30.36,30.58,29.78,29.79,44091
20130320,30.22,30.60,30.20,30.54,32403
20130319,30.53,30.63,29.75,30.04,62464
20130318,30.37,30.54,30.17,30.43,18478
20130315,30.83,30.91,30.67,30.76,25797
20130314,30.78,31.03,30.76,30.99,28406
20130313,30.44,30.79,30.33,30.76,22411
20130312,30.61,30.76,30.46,30.48,37676
20130311,30.75,30.76,29.85,30.62,54728
20130308,31.11,31.13,30.77,30.78,32563
20130307,30.97,31.10,30.62,30.94,24142
20130306,30.76,31.13,30.69,30.93,29969
20130305,30.29,30.89,30.28,30.51,32892
20130304,29.86,30.17,29.70,30.06,24353
20130301,29.45,30.03,29.13,29.99,30893
20130228,29.88,30.08,29.65,29.67,34645
20130227,29.32,29.97,29.20,29.85,35671
20130226,29.05,29.53,28.75,29.30,61858
20130225,30.11,30.20,29.53,29.53,36225
20130222,29.92,30.09,29.74,29.90,33549
20130221,30.14,30.14,29.66,29.78,34151
20130220,30.64,30.65,30.20,30.21,38732
20130219,30.19,30.84,30.19,30.76,41161
20130215,31.10,31.64,30.19,30.22,146573
20130214,31.99,32.03,31.73,31.89,38289
20130213,32.05,32.36,31.96,32.01,20523
20130212,32.05,32.15,31.83,31.92,23737
20130211,32.31,32.32,31.79,31.90,29154
20130208,32.24,32.44,32.19,32.24,18248
20130207,32.12,32.23,31.78,32.19,31426
20130206,31.99,32.28,31.84,32.25,27564
20130205,31.87,32.23,31.72,32.19,21622
20130204,32.04,32.17,31.39,31.66,34709
20130201,32.24,32.66,31.86,32.39,28278
20130131,31.72,32.09,31.69,32.03,33841
20130130,31.89,32.11,31.59,31.76,29431
20130129,32.16,32.17,31.83,31.93,29512
20130128,32.32,32.49,32.13,32.32,23713
20130125,31.99,32.58,31.95,32.54,31778
20130124,31.87,32.32,31.78,31.94,31119
20130123,31.86,31.92,31.56,31.69,26760
20130122,31.44,31.94,31.36,31.93,22634
20130118,31.51,31.59,31.18,31.58,23855
20130117,31.21,31.78,31.13,31.38,47495
20130116,30.86,30.93,30.66,30.79,21598
20130115,30.86,31.03,30.64,30.93,34112
20130114,31.06,31.14,30.68,31.14,23098
20130111,31.23,31.46,31.01,31.06,23210
20130110,31.21,31.56,30.99,31.24,39491
20130109,30.76,31.08,30.53,31.01,41044
20130108,30.38,30.60,30.11,30.19,27877
20130107,30.47,30.61,30.31,30.43,25676
20130104,30.14,30.72,29.94,30.66,46015
20130103,30.00,30.14,29.74,30.06,41143
20130102,30.16,30.16,29.43,29.96,62900
20121231,28.39,29.30,28.35,29.28,33675
20121228,28.77,28.89,28.47,28.49,23251
20121227,29.20,29.25,28.62,29.07,20198
20121226,29.40,29.49,29.16,29.25,25596
20121224,29.25,29.45,29.17,29.38,11159
20121221,29.10,29.36,28.37,29.36,47159
20121220,29.03,29.61,28.91,29.58,38089
20121219,29.67,29.68,29.03,29.03,47443
20121218,29.15,29.86,29.08,29.61,46492
20121217,28.60,29.18,28.45,29.14,34553
20121214,28.41,28.80,28.40,28.50,26318
20121213,28.89,28.91,28.35,28.47,34726
20121212,28.47,29.21,28.40,28.98,61845
20121211,27.72,28.57,27.70,28.40,44606
20121210,27.04,27.65,26.97,27.58,30488
20121207,27.54,27.55,27.02,27.04,33264
20121206,27.57,27.72,27.27,27.41,35687
20121205,27.28,27.86,27.24,27.65,39275
20121204,27.14,27.34,26.96,27.27,21883
20121203,27.61,27.82,27.09,27.12,27147
20121130,27.44,27.52,27.17,27.39,24061
20121129,27.24,27.60,27.19,27.42,39707
20121128,26.55,27.19,26.41,27.16,34540
20121127,26.72,26.93,26.45,26.71,34354
20121126,26.24,26.80,26.17,26.80,32829
20121123,25.86,26.40,25.76,26.38,22463
20121121,25.98,26.09,25.49,25.64,40038
20121120,25.71,26.41,25.61,25.95,105206
20121119,26.47,27.17,26.47,26.83,51202
20121116,25.60,25.64,25.36,25.61,66031
20121115,25.85,26.21,25.53,25.57,52263
20121114,26.05,26.29,25.82,25.85,31698
20121113,26.22,26.36,25.96,25.99,35397
20121112,26.51,26.57,26.29,26.34,20733
20121109,26.20,26.57,26.15,26.40,39163
20121108,26.88,26.93,26.35,26.38,30626
20121107,27.02,27.12,26.64,26.88,32297
20121106,26.92,27.52,26.86,27.38,37256
20121105,26.46,26.97,26.36,26.90,27106
20121102,26.73,26.73,26.27,26.46,33516
20121101,25.78,26.57,25.71,26.54,31924
20121031,25.75,26.00,25.65,25.74,34163
20121026,25.87,25.96,25.54,25.71,37304
20121025,25.89,25.91,25.57,25.83,32890
20121024,25.49,25.73,25.35,25.64,40911
20121023,25.31,25.56,25.31,25.40,32985
20121022,25.51,25.82,25.41,25.75,24369
20121019,26.09,26.09,25.49,25.57,39892
20121018,26.89,26.89,26.07,26.21,64702
20121017,27.17,27.36,26.97,27.22,38628
20121016,26.80,27.17,26.79,27.12,23464
20121015,26.69,26.93,26.46,26.59,26450
20121012,26.96,27.02,26.55,26.62,26695
20121011,27.02,27.31,26.92,26.92,30061
20121010,27.31,27.35,26.62,26.76,30116
20121009,27.65,27.98,27.27,27.29,30414
20121008,27.60,27.83,27.54,27.65,26970
20121005,28.22,28.31,27.69,27.80,27984
20121004,28.05,28.35,27.80,28.04,55665
20121003,27.90,28.11,27.62,27.88,25037
20121002,27.95,28.17,27.57,27.80,31737
20121001,27.54,28.27,27.45,27.80,42228
20120928,27.52,27.62,27.04,27.50,48676
20120927,27.53,27.77,27.35,27.60,34147
20120926,27.52,27.52,27.09,27.37,37401
20120925,27.80,27.85,27.40,27.41,35438
20120924,27.80,27.90,27.44,27.67,20459
20120921,28.27,28.48,27.90,27.90,35264
20120920,28.29,28.43,27.73,28.06,44433
20120919,28.27,28.62,28.15,28.52,29488
20120918,28.30,28.51,28.22,28.29,35939
20120917,28.22,28.48,28.07,28.35,36464
20120914,27.49,28.71,27.47,28.42,67364
20120913,26.79,27.52,26.59,27.45,53862
20120912,27.12,27.34,26.82,26.82,46987
20120911,27.35,27.38,27.06,27.06,29288
20120910,27.41,27.70,27.21,27.37,28770
20120907,26.81,27.60,26.66,27.48,39913
20120906,26.54,26.85,26.26,26.81,47853
20120905,26.51,26.61,26.19,26.28,40736
20120904,26.44,26.80,26.26,26.50,38500
20120831,26.70,26.82,26.36,26.58,22963
20120830,26.44,26.63,26.40,26.49,24178
20120829,26.52,26.69,26.41,26.58,50254
20120828,26.74,26.79,26.39,26.43,49683
20120827,27.05,27.05,26.67,26.78,30581
20120824,26.65,27.19,26.61,27.07,28773
20120823,26.63,26.87,26.52,26.80,44922
20120822,26.50,26.81,26.31,26.79,43835
20120821,26.39,26.62,26.22,26.56,53759
20120820,26.48,26.59,26.14,26.24,39729
20120817,26.63,26.67,26.33,26.62,53776
20120816,26.82,27.30,26.29,26.57,127961
20120815,28.85,29.22,28.47,28.95,28282
20120814,29.05,29.29,28.79,28.96,19943
20120813,28.80,29.11,28.72,28.88,18608
20120810,28.92,29.00,28.49,28.99,19596
20120809,29.01,29.30,28.93,29.18,21912
20120808,28.82,29.14,28.69,29.08,19346
20120807,28.15,29.02,28.07,28.79,22012
20120806,28.42,28.54,28.04,28.06,20078
20120803,27.57,28.24,27.55,27.97,18248
20120802,27.11,27.34,26.50,27.00,22241
20120801,27.70,27.70,27.12,27.31,18984
20120731,27.20,27.69,27.19,27.39,21858
20120730,27.12,27.39,26.96,27.31,32812
20120727,26.36,27.28,26.24,27.14,28854
20120726,26.42,26.82,26.04,26.19,30554
20120725,25.69,26.14,25.58,25.85,17782
20120724,26.18,26.23,25.26,25.47,38585
20120723,26.34,26.36,25.94,26.24,21990
20120720,27.33,27.33,26.78,26.87,18395
20120719,27.29,27.61,27.15,27.51,21234
20120718,26.56,27.75,26.56,27.44,28048
20120717,26.38,26.76,26.11,26.71,20650
20120716,26.34,26.53,26.16,26.34,17514
20120713,26.14,26.78,26.01,26.49,33815
20120712,26.39,26.40,25.93,26.12,28970
20120711,26.79,26.91,26.34,26.60,19309
20120710,27.30,27.60,26.54,26.82,22016
20120709,27.14,27.37,26.75,26.91,22699
20120706,27.75,27.77,26.88,27.16,33363
20120705,28.08,28.50,27.90,28.16,16055
20120703,27.77,28.42,27.77,28.28,9723
20120702,28.27,28.33,27.54,27.83,17374
20120629,27.43,28.11,27.43,28.07,26459
20120628,27.22,27.28,26.59,26.98,20014
20120627,27.49,27.67,27.29,27.43,15418
20120626,27.18,27.36,26.91,27.17,25191
20120625,27.49,27.57,26.74,26.94,29834
20120622,28.24,28.30,27.44,27.92,36757
20120621,29.10,29.38,27.92,27.98,31029
20120620,29.45,29.65,28.80,29.07,32162
20120619,28.95,29.55,28.89,29.43,30141
20120618,28.50,28.75,28.22,28.72,26249
20120615,28.37,28.65,28.23,28.62,28892
20120614,27.96,28.37,27.80,28.15,23148
20120613,28.04,28.49,27.77,27.90,20554
20120612,27.85,28.27,27.57,28.23,18017
20120611,28.65,28.72,27.84,27.88,20408
20120608,28.34,28.50,28.20,28.32,30362
20120607,29.00,29.01,28.41,28.58,45317
20120606,27.70,28.45,27.45,28.45,36966
20120605,26.90,27.60,26.76,27.39,37113
20120604,27.43,27.63,26.44,27.07,51591
20120601,28.04,28.21,27.22,27.34,54209
20120531,29.66,29.77,28.80,29.08,42117
20120530,29.78,29.78,29.18,29.58,30742
20120529,29.66,30.22,29.63,30.17,40747
20120525,29.34,29.66,29.18,29.33,18838
20120524,29.21,29.43,28.93,29.34,25687
20120523,28.63,29.34,28.17,29.16,34462
20120522,28.65,29.47,28.34,28.96,44207
20120521,27.77,28.70,27.75,28.60,27826
20120518,28.61,28.78,27.62,27.70,51617
20120517,29.97,29.98,28.34,28.35,49361
20120516,29.09,29.33,28.40,28.44,35598
20120515,29.26,29.73,28.90,28.98,69978
20120514,27.80,28.21,27.49,27.82,39536
20120511,28.27,28.82,28.18,28.22,38618
20120510,29.05,29.25,28.38,28.42,23547
20120509,28.37,28.88,28.25,28.56,43098
20120508,29.08,29.13,28.27,28.80,42922
20120507,29.09,29.39,28.80,29.23,26165
20120504,30.15,30.25,29.30,29.33,21962
20120503,30.86,30.86,30.17,30.19,17154
20120502,30.54,30.83,30.26,30.79,23948
20120501,30.06,30.95,29.90,30.74,25864
20120430,30.41,30.57,30.03,30.17,18643
20120427,30.18,30.52,29.73,30.44,26468
20120426,29.41,30.09,29.39,30.03,24491
20120425,28.83,29.67,28.83,29.45,36558
20120424,28.88,28.95,28.00,28.47,76583
20120423,29.58,29.61,29.01,29.52,21880
20120420,30.16,30.67,30.07,30.11,19906
20120419,30.33,30.46,29.73,29.98,27185
20120418,30.25,30.46,30.05,30.27,17206
20120417,30.33,30.58,30.28,30.51,20751
20120416,30.46,30.56,29.90,30.03,24658
20120413,30.91,30.98,30.18,30.21,23920
20120412,30.48,31.24,30.40,31.14,15629
20120411,30.74,30.80,30.33,30.38,24311
20120410,31.11,31.29,30.01,30.26,43324
20120409,31.56,31.56,31.14,31.15,37073
20120405,31.23,32.17,31.16,32.02,49594
20120404,31.72,31.79,31.01,31.29,23908
20120403,32.00,32.29,31.80,32.07,27558
20120402,31.84,32.27,31.63,32.09,22615
20120330,32.02,32.09,31.47,31.84,23225
20120329,31.54,31.85,31.44,31.80,22883
20120328,32.49,32.52,31.54,31.89,30893
20120327,32.22,33.10,32.18,32.67,38040
20120326,32.09,32.27,31.92,32.22,34671
20120323,31.16,31.69,30.86,31.69,33694
20120322,31.46,31.46,30.91,31.26,31037
20120321,32.11,32.27,31.76,31.99,15725
20120320,32.25,32.29,31.83,32.07,17287
20120319,32.51,32.69,32.30,32.44,23873
20120316,32.85,32.90,32.44,32.63,22794
20120315,32.26,32.85,32.08,32.80,21260
20120314,32.29,32.35,31.94,32.17,27406
20120313,31.44,32.31,31.30,32.27,23396
20120312,31.79,31.94,31.03,31.20,26398
20120309,31.64,32.24,31.64,31.87,30605
20120308,31.40,31.92,30.87,31.67,38262
20120307,30.38,31.24,30.28,31.09,34939
20120306,30.25,30.42,29.96,30.24,37564
20120305,31.19,31.26,30.43,30.60,35699
20120302,31.59,31.76,31.07,31.27,21285
20120301,31.29,31.67,31.11,31.59,23785
20120229,31.33,31.68,31.03,31.20,29930
20120228,31.11,31.26,30.89,31.21,21178
20120227,30.55,31.17,30.36,31.01,20538
20120224,31.14,31.46,30.74,30.77,29360
20120223,30.56,31.21,30.40,31.05,24014
20120222,30.43,30.96,30.28,30.56,24730
20120221,30.95,31.03,30.34,30.48,28353
20120217,31.50,31.57,30.74,30.86,40682
20120216,30.76,31.44,29.87,31.35,70828
20120215,31.83,31.83,31.06,31.21,24967
20120214,31.29,31.65,30.99,31.31,26175
20120213,31.97,31.97,31.13,31.36,34275
20120210,31.64,31.67,31.12,31.57,26498
20120209,32.19,32.44,31.69,32.25,22410
20120208,31.97,32.22,31.77,32.17,21696
20120207,32.02,32.10,31.63,31.90,25474
20120206,32.00,32.13,31.69,31.94,29846
20120203,31.76,32.40,31.62,32.39,34871
20120202,31.62,31.83,31.23,31.27,22265
20120201,30.81,31.77,30.74,31.61,41500
20120131,30.99,31.14,30.26,30.38,33605
20120130,29.99,30.89,29.84,30.87,29220
20120127,30.31,30.72,30.23,30.53,24280
20120126,31.67,32.08,30.38,30.51,57857
20120125,30.66,31.62,30.26,31.51,46585
20120124,29.27,30.75,29.18,30.47,54597
20120123,29.24,29.48,28.99,29.33,33930
20120120,29.88,29.97,29.10,29.33,39064
20120119,29.59,30.26,29.40,29.93,30917
20120118,28.61,29.56,28.50,29.52,31707
20120117,28.44,28.89,28.40,28.60,41580
20120113,27.94,28.05,27.54,27.94,36183
20120112,28.00,28.31,27.44,28.27,28421
20120111,27.81,28.11,27.56,27.84,28130
20120110,27.77,28.20,27.62,27.97,31899
20120109,26.91,27.48,26.80,27.45,31684
20120106,26.53,26.87,26.33,26.75,33700
20120105,25.66,26.69,25.55,26.46,48946
20120104,25.86,26.01,25.46,25.89,33275
20120103,25.64,26.46,25.56,26.09,29731
20111230,24.98,25.40,24.91,24.98,13811
20111229,24.42,25.13,24.34,25.08,19092
20111228,25.21,25.28,24.33,24.40,18359
20111227,25.17,25.44,25.15,25.21,13983
20111223,24.92,25.31,24.81,25.29,13854
20111222,24.25,25.06,24.25,24.92,18858
20111221,24.63,24.78,24.21,24.58,26833
20111220,24.31,24.88,24.28,24.73,36716
20111219,24.05,24.28,23.70,23.77,35653
20111216,24.13,24.49,23.79,23.93,31231
20111215,23.98,24.16,23.74,23.93,32027
20111214,23.60,23.93,23.25,23.55,32745
20111213,24.36,24.61,23.58,23.71,30514
20111212,24.90,24.98,23.85,24.13,39128
20111209,24.93,25.38,24.64,25.27,25425
20111208,25.91,26.03,24.55,24.62,43225
20111207,26.23,26.46,25.47,26.22,30178
20111206,26.56,26.72,26.09,26.45,24834
20111205,26.84,27.09,26.30,26.51,32726
20111202,27.46,27.60,26.23,26.29,34945
20111201,26.68,27.45,26.50,27.05,31792
20111130,26.16,26.96,26.13,26.82,33466
20111129,25.30,25.49,24.93,25.05,28201
20111128,25.13,25.66,24.83,25.15,30778
20111125,23.90,24.59,23.76,24.20,22863
20111123,25.04,25.12,24.03,24.03,42563
20111122,25.48,25.84,25.06,25.45,26532
20111121,25.61,25.74,24.95,25.60,40049
20111118,26.82,26.82,26.19,26.33,38078
20111117,27.42,27.58,26.39,26.62,45008
20111116,26.71,28.17,26.60,27.60,82790
20111115,27.15,27.59,26.62,27.36,41892
20111114,26.56,27.04,26.46,26.86,26080
20111111,26.89,27.32,26.62,26.79,39164
20111110,26.39,26.82,26.02,26.36,38151
20111109,26.76,26.92,25.53,25.80,65878
20111108,27.19,27.75,26.86,27.72,35941
20111107,26.32,27.07,26.07,26.99,39277
20111104,26.16,26.51,25.62,26.40,31636
20111103,26.33,26.79,25.78,26.56,46477
20111102,25.62,26.14,25.39,25.86,40396
20111101,25.21,25.79,24.79,25.24,75953
20111031,28.50,28.59,26.52,26.52,74738
20111028,28.49,29.36,28.40,29.25,63173
20111027,27.04,28.90,26.51,28.61,88752
20111026,25.74,25.79,24.91,25.60,62268
20111025,26.43,26.74,25.62,25.70,52725
20111024,25.46,26.99,25.35,26.85,61092
20111021,24.52,25.35,24.47,25.23,43102
20111020,23.70,24.21,23.23,24.13,48201
20111019,23.83,24.18,23.49,23.60,34926
20111018,23.63,24.12,22.99,23.95,60515
20111017,23.62,23.93,23.43,23.65,49992
20111014,23.72,24.00,23.62,23.85,58204
20111013,23.84,23.90,22.81,23.22,84452
20111012,24.47,24.73,23.89,24.16,76013
20111011,23.51,24.40,23.29,24.27,39156
20111010,22.99,23.93,22.90,23.83,38549
20111007,23.10,23.35,21.77,22.44,80896
20111006,22.87,24.00,22.50,23.99,50071
20111005,22.27,23.01,21.96,22.97,49095
20111004,20.65,22.19,20.51,22.18,54218
20111003,22.10,22.20,21.01,21.03,51968
20110930,22.77,23.00,22.21,22.35,41962
20110929,23.25,23.53,22.43,23.26,47707
20110928,24.07,24.10,22.59,22.63,46821
20110927,23.90,24.72,23.71,24.00,47643
20110926,22.92,23.26,22.44,23.17,54819
20110923,22.17,23.05,22.05,22.66,43428
20110922,22.24,22.60,21.98,22.38,63166
20110921,25.10,25.11,23.02,23.07,83472
20110920,25.28,26.10,25.06,25.07,43092
20110919,25.33,25.33,24.26,25.01,59562
20110916,26.60,26.76,25.55,26.01,50026
20110915,26.55,26.63,25.81,26.49,48673
20110914,25.12,26.64,24.77,26.16,68791
20110913,23.98,25.03,23.88,24.88,54946
20110912,23.38,23.99,22.95,23.90,52902
20110909,24.07,24.70,23.63,23.86,44767
20110908,25.33,25.40,24.24,24.42,61989
20110907,24.63,25.68,24.62,25.53,63524
20110906,23.45,24.35,23.00,24.26,75631
20110902,24.96,25.09,24.31,24.61,56700
20110901,26.32,26.72,25.51,25.64,48577
20110831,26.29,27.22,26.07,26.37,53996
20110830,26.09,26.52,25.66,26.19,38975
20110829,25.35,26.36,25.21,26.26,77287
20110826,23.35,25.00,22.97,24.94,73500
20110825,23.91,24.23,23.29,23.63,67855
20110824,22.79,23.70,22.57,23.66,56748
20110823,21.98,23.06,21.62,22.79,85321
20110822,22.88,23.03,21.76,21.82,68038
20110819,22.70,23.43,22.19,22.23,60633
20110818,24.74,24.76,22.89,23.05,73571
20110817,26.37,26.64,25.16,25.61,47055
20110816,26.44,27.27,25.77,26.20,77089
20110815,26.26,26.87,26.06,26.82,64941
20110812,25.00,26.42,24.61,25.90,94305
20110811,22.97,25.02,22.79,24.68,80699
20110810,23.83,24.14,22.73,22.78,101613
20110809,23.80,24.49,22.96,24.47,81707
20110808,25.36,25.70,23.15,23.29,94806
20110805,26.89,27.17,25.30,26.17,90012
20110804,27.77,27.77,26.36,26.40,61641
20110803,27.95,28.12,27.11,28.04,47119
20110802,28.86,29.43,27.84,27.85,56799
20110801,30.48,30.60,28.95,29.18,56656
20110729,29.71,30.67,29.53,30.16,38368
20110728,30.31,30.60,29.96,30.17,74924
20110727,31.79,31.79,30.25,30.37,65437
20110726,32.78,32.95,31.92,32.07,51286
20110725,33.04,33.42,32.97,33.19,18431
20110722,33.58,33.72,33.27,33.54,20703
20110721,33.72,33.83,33.26,33.56,42479
20110720,33.58,33.65,33.07,33.56,38252
20110719,32.73,33.67,32.69,33.57,35674
20110718,33.41,33.45,32.05,32.52,66161
20110715,34.05,34.05,33.31,33.67,37803
20110714,34.53,34.53,33.65,33.85,37385
20110713,34.51,34.83,33.76,34.43,52090
20110712,34.75,34.80,34.05,34.38,41965
20110711,35.37,35.69,35.00,35.11,29826
20110708,36.51,37.02,34.88,35.93,79407
20110707,37.50,37.64,36.88,37.47,24213
20110706,36.84,37.11,36.66,37.07,25187
20110705,37.14,37.19,36.69,36.95,18659
20110701,36.64,37.29,36.43,37.19,28075
20110630,36.15,37.19,36.12,36.56,34958
20110629,36.33,36.58,36.02,36.19,34903
20110628,35.07,36.27,34.87,36.11,33114
20110627,34.58,35.16,34.23,34.94,30628
20110624,35.28,35.28,34.58,34.68,26463
20110623,34.46,35.39,33.93,35.32,34764
20110622,35.46,35.65,35.00,35.01,22907
20110621,34.83,35.99,34.81,35.63,35320
20110620,33.68,34.71,33.49,34.60,38113
20110617,34.10,34.38,33.83,33.93,42843
20110616,33.80,34.16,33.17,33.66,30365
20110615,34.66,34.66,33.79,33.88,35024
20110614,34.58,35.68,34.48,35.03,48004
20110613,34.52,34.62,33.69,34.00,40254
20110610,34.65,35.01,34.43,34.47,39194
20110609,34.22,35.14,34.13,34.84,32811
20110608,33.99,34.38,33.85,34.15,47127
20110607,33.98,34.37,33.72,34.12,41332
20110606,33.80,33.98,33.61,33.66,20615
20110603,33.90,34.30,33.50,33.93,28912
20110602,34.45,34.78,34.23,34.46,33297
20110601,35.61,35.61,34.25,34.33,41596
20110531,35.54,35.78,35.21,35.67,26423
20110527,35.33,35.58,35.17,35.48,21416
20110526,34.85,35.48,34.78,35.33,32738
20110525,34.52,35.28,34.43,35.06,37370
20110524,35.22,35.22,34.61,34.83,34371
20110523,35.63,35.63,34.69,35.12,42667
20110520,36.59,36.63,36.07,36.26,33509
20110519,37.15,37.18,36.51,36.59,51653
20110518,36.57,37.08,36.48,37.00,39729
20110517,36.98,37.13,36.34,36.60,45227
20110516,37.33,37.91,37.24,37.42,51875
20110513,38.67,39.58,36.99,37.61,101031
20110512,35.65,36.19,35.33,36.00,36243
20110511,36.13,36.23,35.52,35.78,30386
20110510,35.84,36.29,35.46,36.24,41693
20110509,35.66,35.78,35.38,35.68,20253
20110506,35.76,36.14,35.23,35.57,26004
20110505,35.31,35.73,35.06,35.17,34637
20110504,36.16,36.27,35.15,35.41,37330
20110503,36.11,36.25,35.84,36.19,22572
20110502,35.94,36.31,35.78,36.08,26168
20110429,35.98,36.25,35.64,35.70,23696
20110428,35.65,36.15,35.51,35.99,22544
20110427,35.38,35.84,35.21,35.78,27231
20110426,34.64,35.94,34.63,35.33,48304
20110425,35.11,35.18,34.31,34.46,33419
20110421,34.95,35.33,34.89,35.29,30667
20110420,33.95,34.93,33.91,34.79,36319
20110419,33.41,33.47,33.12,33.43,43824
20110418,33.51,33.51,32.42,33.32,45797
20110415,33.39,34.32,33.14,33.98,49221
20110414,33.12,33.42,32.62,33.35,46499
20110413,32.34,33.42,32.33,33.32,50988
20110412,32.00,32.47,31.67,32.14,27716
20110411,32.04,32.44,31.94,32.18,15791
20110408,32.35,32.67,32.02,32.11,20015
20110407,32.34,32.50,31.66,32.09,21032
20110406,32.55,32.69,31.99,32.39,23519
20110405,32.01,32.54,31.91,32.43,31371
20110404,32.24,32.48,31.73,32.07,21344
20110401,32.10,32.53,32.03,32.29,22134
20110331,32.09,32.20,31.80,32.03,21950
20110330,32.04,32.31,31.94,32.25,25145
20110329,31.43,31.92,31.12,31.87,22958
20110328,31.64,31.95,31.38,31.44,29841
20110325,31.48,31.83,31.28,31.50,20863
20110324,31.47,31.55,31.07,31.41,27531
20110323,30.76,31.36,30.58,31.24,37617
20110322,31.41,31.44,30.58,30.89,24198
20110321,31.13,31.74,31.09,31.44,31348
20110318,30.85,31.24,30.53,30.71,38852
20110317,30.85,31.10,29.97,30.36,43527
20110316,31.18,31.30,29.94,30.28,50629
20110315,31.01,31.59,30.46,31.34,69118
20110314,32.25,32.48,31.55,32.07,56645
20110311,32.24,32.54,31.40,32.43,44534
20110310,32.44,32.69,31.99,32.10,48560
20110309,32.71,32.94,31.90,32.94,34845
20110308,32.90,33.05,32.67,32.88,38965
20110307,33.09,33.47,32.46,32.81,74085
20110304,31.01,33.48,31.01,33.44,133819
20110303,30.13,30.86,30.13,30.63,43580
20110302,29.02,29.73,28.87,29.66,33773
20110301,30.03,30.39,29.08,29.10,40914
20110228,30.35,30.51,29.58,30.10,30703
20110225,29.47,30.33,29.42,30.30,42975
20110224,28.85,29.72,28.74,29.43,44558
20110223,30.44,30.58,28.57,28.93,70742
20110222,30.95,31.29,30.32,30.39,41437
20110218,31.36,31.68,31.22,31.41,43902
20110217,31.03,31.47,30.77,31.41,26218
20110216,30.69,31.19,30.54,31.16,41598
20110215,32.04,32.19,30.50,30.51,73271
20110214,32.21,32.48,31.99,32.04,34819
20110211,31.31,32.29,31.22,32.20,44360
20110210,30.91,31.48,30.45,31.47,32757
20110209,31.48,31.59,30.87,31.06,37794
20110208,31.94,31.98,31.35,31.59,37345
20110207,31.04,31.95,31.02,31.79,45699
20110204,29.40,30.85,29.28,30.75,51967
20110203,29.28,29.45,28.78,29.32,35227
20110202,29.86,29.98,29.20,29.49,39708
20110201,30.09,30.54,29.99,30.08,33883
20110131,29.48,29.92,29.25,29.92,36910
20110128,30.40,30.41,29.24,29.31,36298
20110127,30.59,30.82,30.31,30.36,31896
20110126,30.63,30.74,30.07,30.45,39274
20110125,30.59,31.13,30.24,30.53,31327
20110124,30.17,30.61,30.09,30.59,20674
20110121,30.38,30.94,30.06,30.12,30045
20110120,30.01,30.45,29.66,30.25,48748
20110119,31.63,31.68,30.23,30.35,45363
20110118,31.02,31.79,30.99,31.72,29815
20110114,30.61,31.02,30.58,30.94,22156
20110113,30.67,30.92,30.66,30.74,16765
20110112,30.90,31.05,30.73,30.85,24631
20110111,30.41,30.98,30.31,30.71,33154
20110110,29.62,30.56,29.54,30.20,31458
20110107,29.70,29.90,29.35,29.77,27260
20110106,29.59,29.93,29.47,29.67,33613
20110105,29.51,29.85,29.33,29.61,32325
20110104,30.03,30.11,29.45,29.68,35889
20110103,29.73,30.14,29.62,29.96,35723
20101231,29.61,29.83,29.50,29.63,14668
20101230,29.71,29.93,29.65,29.75,15859
20101229,29.71,30.06,29.69,29.82,19148
20101228,29.98,30.10,29.61,29.69,30200
20101227,29.33,30.08,29.25,29.98,37252
20101223,29.33,29.55,29.26,29.38,16384
20101222,29.17,29.37,28.89,29.37,27537
20101221,29.13,29.37,28.98,29.20,36153
20101220,28.61,29.09,28.22,29.06,40236
20101217,28.47,29.32,28.32,29.00,66943
20101216,27.57,28.45,27.52,28.42,43223
20101215,27.86,28.03,27.51,27.52,32918
20101214,27.76,28.06,27.74,27.82,32031
20101213,27.47,27.96,27.42,27.68,46970
20101210,27.19,27.82,27.18,27.57,55460
20101209,27.04,27.22,27.02,27.22,34122
20101208,26.88,27.01,26.57,26.94,33599
20101207,26.86,27.09,26.82,26.88,41163
20101206,26.64,26.75,26.50,26.56,16517
20101203,26.11,26.89,26.09,26.81,32657
20101202,25.79,26.35,25.67,26.26,30310
20101201,25.55,25.86,25.47,25.84,41278
20101130,25.20,25.32,25.03,25.05,43538
20101129,25.74,25.76,25.26,25.50,34427
20101126,25.66,26.06,25.59,26.00,7829
20101124,25.54,26.06,25.42,25.99,21648
20101123,25.57,25.65,25.12,25.34,22892
20101122,25.74,26.16,25.61,25.95,22859
20101119,25.87,26.09,25.59,26.08,21353
20101118,25.49,26.04,25.41,25.91,29578
20101117,25.04,25.28,24.92,25.18,27800
20101116,25.59,25.64,24.89,25.06,49381
20101115,25.93,26.19,25.59,25.89,48297
20101112,25.75,26.86,25.40,26.01,70747
20101111,24.81,25.61,24.66,25.56,37875
20101110,25.38,25.51,24.96,25.22,33198
20101109,25.86,25.88,25.21,25.38,31911
20101108,25.80,26.02,25.64,25.88,18638
20101105,25.69,26.04,25.64,26.02,23342
20101104,25.39,25.78,25.33,25.74,27586
20101103,25.10,25.23,24.72,25.11,23983
20101102,25.03,25.17,24.88,25.08,20958
20101101,25.03,25.12,24.59,24.86,20640
20101029,24.91,25.04,24.76,24.89,19338
20101028,25.11,25.27,24.62,24.98,23960
20101027,24.55,24.86,24.44,24.74,16567
20101026,24.76,25.03,24.61,24.89,32001
20101025,24.95,25.15,24.86,24.96,26510
20101022,24.85,24.98,24.69,24.86,25189
20101021,24.94,25.03,24.62,24.86,30591
20101020,24.38,24.93,24.38,24.79,24940
20101019,24.33,24.65,24.00,24.33,39959
20101018,24.51,24.87,24.41,24.79,20670
20101015,24.75,24.85,24.38,24.66,27816
20101014,24.52,24.57,24.34,24.48,29130
20101013,24.32,24.66,24.25,24.54,31984
20101012,24.01,24.26,23.81,24.09,34422
20101011,24.05,24.30,24.00,24.14,19171
20101008,23.78,24.26,23.60,24.18,28633
20101007,23.68,23.98,23.49,23.75,37371
20101006,23.64,23.69,23.10,23.37,32347
20101005,23.50,23.88,23.50,23.63,42236
20101004,23.93,24.04,23.16,23.31,48897
20101001,24.01,24.52,23.88,24.13,58931
20100930,23.40,23.99,23.35,23.87,60755
20100929,22.99,23.36,22.96,23.30,33827
20100928,22.88,23.20,22.68,23.13,28588
20100927,22.93,22.99,22.66,22.89,27660
20100924,22.22,23.00,22.15,22.95,36365
20100923,21.78,22.11,21.71,21.86,27998
20100922,22.10,22.42,21.99,22.00,38602
20100921,22.08,22.39,22.02,22.28,29174
20100920,21.89,22.27,21.87,22.19,36805
20100917,21.71,22.12,21.61,21.85,47661
20100916,20.99,21.60,20.93,21.49,44673
20100915,20.79,21.18,20.56,21.04,37439
20100914,20.73,21.00,20.49,20.86,26299
20100913,20.91,21.07,20.70,20.84,29581
20100910,20.73,20.87,20.54,20.68,17746
20100909,20.96,21.02,20.69,20.69,21009
20100908,20.89,20.91,20.59,20.63,28065
20100907,21.16,21.25,20.71,20.74,22072
20100903,21.14,21.45,21.09,21.35,22638
20100902,20.34,20.92,20.28,20.89,27203
20100901,19.62,20.35,19.62,20.23,36399
20100831,19.58,19.74,19.13,19.29,53415
20100830,19.89,20.16,19.80,19.80,25928
20100827,19.81,20.06,19.33,20.00,33459
20100826,19.93,20.12,19.66,19.68,29519
20100825,19.44,19.91,19.08,19.81,43700
20100824,19.68,19.79,19.38,19.57,29359
20100823,20.48,20.59,19.97,20.00,31227
20100820,20.31,20.50,20.02,20.43,33738
20100819,20.87,20.93,20.18,20.41,33833
20100818,20.96,21.21,20.79,21.06,30439
20100817,20.65,21.12,20.33,20.94,73008
20100816,19.38,19.80,19.31,19.43,33161
20100813,19.56,19.92,19.53,19.56,24470
20100812,19.68,19.87,19.61,19.69,32566
20100811,20.64,20.67,20.01,20.18,28271
20100810,21.06,21.23,20.84,21.07,34867
20100809,20.74,21.37,20.65,21.33,36889
20100806,20.10,20.56,20.08,20.55,33778
20100805,20.08,20.48,20.00,20.36,20682
20100804,19.93,20.28,19.85,20.23,23526
20100803,20.55,20.55,19.88,19.91,42401
20100802,20.34,20.72,20.17,20.61,28990
20100730,19.83,20.15,19.78,19.98,36943
20100729,20.79,20.85,19.87,20.13,44086
20100728,20.69,20.94,20.56,20.59,31156
20100727,21.17,21.26,20.61,20.65,33411
20100726,20.91,21.22,20.82,21.20,21257
20100723,20.48,21.04,20.35,20.96,37154
20100722,20.02,20.65,19.99,20.54,36494
20100721,19.74,20.17,19.61,19.73,44529
20100720,19.38,19.71,19.13,19.68,43610
20100719,19.51,19.82,19.36,19.70,56649
20100716,20.19,20.23,19.29,19.33,63478
20100715,20.44,20.55,20.12,20.31,41500
20100714,20.44,20.92,20.44,20.52,42092
20100713,20.40,20.71,20.33,20.56,40929
20100712,20.38,20.54,20.05,20.17,37488
20100709,20.69,20.71,20.35,20.49,23724
20100708,20.59,20.71,20.30,20.61,36610
20100707,19.84,20.49,19.83,20.44,33008
20100706,20.11,20.44,19.69,19.85,37782
20100702,20.25,20.31,19.73,19.88,33146
20100701,20.34,20.46,19.63,20.23,50024
20100630,20.81,21.09,20.26,20.34,37680
20100629,21.52,21.59,20.74,20.89,47400
20100628,22.05,22.08,21.67,21.87,22206
20100625,22.02,22.19,21.77,21.95,38339
20100624,22.70,22.83,21.92,22.00,41534
20100623,22.90,23.12,22.52,22.87,23055
20100622,23.28,23.55,22.88,22.90,20421
20100621,23.70,23.87,23.05,23.20,29298
20100618,23.31,23.56,23.17,23.32,26668
20100617,23.36,23.46,22.91,23.22,22712
20100616,22.94,23.45,22.74,23.34,30620
20100615,22.69,23.05,22.57,23.03,25583
20100614,22.14,22.89,22.14,22.50,41638
20100611,21.51,22.02,21.49,21.98,19359
20100610,21.45,21.80,21.29,21.78,33616
20100609,21.59,21.79,21.03,21.11,43290
20100608,21.51,21.72,20.96,21.34,60028
20100607,21.79,21.95,21.51,21.53,40777
20100604,22.60,22.68,21.61,21.70,43343
20100603,23.12,23.28,22.85,23.17,26973
20100602,22.61,23.05,22.36,23.05,25551
20100601,22.87,23.15,22.47,22.52,27810
20100528,23.43,23.50,23.00,23.15,24540
20100527,23.04,23.45,22.97,23.43,26745
20100526,22.54,23.07,22.44,22.52,38117
20100525,21.82,22.35,21.44,22.35,38255
20100524,22.35,22.62,22.16,22.46,37817
20100521,21.69,22.74,21.59,22.42,59111
20100520,22.70,22.85,22.17,22.20,47133
20100519,22.90,23.43,22.89,23.31,51533
20100518,24.32,24.35,22.77,22.94,118156
20100517,24.33,24.68,24.03,24.46,41682
20100514,24.60,24.83,23.92,24.22,33802
20100513,24.91,25.24,24.63,24.88,43993
20100512,24.43,25.03,24.41,24.90,28418
20100511,24.09,24.69,23.94,24.37,33765
20100510,23.73,24.48,23.60,24.46,40571
20100507,23.67,23.80,22.53,22.80,79795
20100506,24.69,24.91,21.93,23.80,64567
20100505,24.98,25.26,24.64,24.86,32974
20100504,26.01,26.01,25.12,25.29,32470
20100503,26.11,26.39,26.01,26.30,18592
20100430,26.64,26.77,25.91,25.94,30012
20100429,26.41,26.75,26.36,26.63,23157
20100428,26.09,26.36,26.04,26.21,31362
20100427,26.18,26.44,25.84,25.91,43614
20100426,26.23,26.46,26.09,26.34,28280
20100423,26.03,26.24,25.82,26.21,26134
20100422,25.61,26.09,25.23,26.06,33348
20100421,25.88,26.03,25.60,25.84,22477
20100420,25.31,26.09,25.31,25.96,49998
20100419,25.28,25.35,24.78,25.15,28657
20100416,25.42,25.68,25.08,25.23,57702
20100415,24.64,25.69,24.48,25.49,91477
20100414,24.28,24.75,24.28,24.61,83249
20100413,24.43,24.48,24.23,24.25,25869
20100412,24.47,24.56,24.35,24.47,29575
20100409,24.35,24.48,24.23,24.48,27959
20100408,24.39,24.43,24.00,24.31,30041
20100407,24.66,24.71,24.41,24.53,23386
20100406,24.78,24.81,24.62,24.72,25029
20100405,24.74,24.92,24.71,24.91,26694
20100401,24.71,24.94,24.50,24.71,22211
20100331,24.71,24.73,24.52,24.60,37864
20100330,24.65,24.82,24.64,24.76,42778
20100329,24.54,24.82,24.52,24.61,38467
20100326,24.78,24.82,24.40,24.54,33661
20100325,24.39,24.86,24.37,24.71,49652
20100324,24.30,24.40,24.22,24.25,27120
20100323,24.16,24.47,24.08,24.40,37166
20100322,23.79,24.20,23.67,24.12,28230
20100319,23.98,24.08,23.70,23.90,42077
20100318,23.82,24.02,23.72,23.93,32151
20100317,23.92,24.06,23.83,23.88,28083
20100316,23.88,24.02,23.76,23.90,23505
20100315,23.83,23.96,23.63,23.83,25889
20100312,24.05,24.15,23.84,23.90,28725
20100311,23.88,24.03,23.78,24.02,28201
20100310,23.75,24.14,23.67,24.08,33596
20100309,23.55,23.84,23.51,23.80,50667
20100308,23.68,23.71,23.48,23.60,50198
20100305,23.48,23.78,23.34,23.72,55044
20100304,23.22,23.22,22.77,23.07,43635
20100303,23.19,23.27,23.10,23.20,45919
20100302,22.89,23.27,22.78,23.15,43048
20100301,22.48,22.98,22.48,22.95,33788
20100226,22.29,22.55,22.16,22.50,33463
20100225,22.06,22.27,21.62,22.24,34181
20100224,22.15,22.35,22.07,22.34,28224
20100223,22.24,22.29,21.83,22.07,31239
20100222,22.38,22.38,22.07,22.28,28884
20100219,22.06,22.37,21.90,22.32,29943
20100218,21.87,22.17,21.77,22.16,23704
20100217,21.72,21.99,21.55,21.91,34986
20100216,21.63,21.70,21.44,21.64,46920
20100212,21.92,21.99,21.15,21.44,81959
20100211,20.92,21.18,20.58,21.00,49945
20100210,21.07,21.09,20.66,20.92,23287
20100209,21.12,21.26,20.87,21.04,36843
20100208,20.89,21.23,20.84,20.89,49529
20100205,20.68,20.93,20.16,20.86,68287
20100204,20.96,21.06,20.70,20.79,47442
20100203,21.02,21.38,21.00,21.13,43531
20100202,20.90,21.16,20.81,21.10,42094
20100201,20.14,20.97,20.12,20.84,39967
20100129,20.69,20.86,19.97,20.05,42367
20100128,20.84,21.01,20.38,20.52,35321
20100127,20.89,20.95,20.55,20.86,31203
20100126,21.01,21.10,20.73,20.95,19290
20100125,21.04,21.21,20.91,21.06,25812
20100122,21.71,21.71,20.81,20.86,30494
20100121,22.17,22.25,21.59,21.83,43500
20100120,21.84,21.94,21.59,21.91,32826
20100119,21.72,22.05,21.71,22.03,25491
20100115,22.33,22.43,21.69,21.77,33094
20100114,21.88,22.35,21.82,22.28,44089
20100113,21.79,22.02,21.49,21.95,24456
20100112,21.86,21.92,21.62,21.78,20537
20100111,22.09,22.21,21.94,22.04,34203
20100108,21.92,22.07,21.74,22.03,26709
20100107,22.02,22.04,21.82,22.04,22139
20100106,22.07,22.17,22.00,22.07,23203
20100105,22.32,22.33,22.00,22.14,29942
20100104,22.45,22.62,22.27,22.39,27292
20091231,22.20,22.72,22.12,22.22,37372
20091230,21.54,22.35,21.40,22.24,39950
20091229,21.75,21.79,21.62,21.69,31071
20091228,21.69,21.77,21.62,21.74,16793
20091224,21.65,21.74,21.60,21.69,7568
20091223,21.60,21.74,21.57,21.67,22184
20091222,21.39,21.69,21.33,21.59,24819
20091221,21.17,21.42,20.96,21.39,31485
20091218,21.13,21.34,20.91,21.03,33034
20091217,21.06,21.29,20.99,21.06,19307
20091216,21.46,21.52,21.22,21.29,20508
20091215,21.37,21.52,21.24,21.39,18719
20091214,21.31,21.46,21.26,21.44,13341
20091211,21.28,21.37,21.14,21.20,14076
20091210,21.06,21.42,21.01,21.24,18353
20091209,21.13,21.13,20.73,20.92,31113
20091208,21.14,21.29,20.90,21.16,19154
20091207,21.23,21.45,21.21,21.37,28895
20091204,21.46,21.80,21.06,21.36,35370
20091203,21.10,21.50,21.10,21.24,35836
20091202,21.10,21.24,20.99,21.09,26293
20091201,20.81,21.09,20.80,21.06,22685
20091130,20.59,20.71,20.42,20.69,25551
20091127,20.36,20.81,20.03,20.64,9218
20091125,20.89,21.13,20.89,21.13,15054
20091124,20.97,20.97,20.66,20.91,15503
20091123,20.97,21.12,20.81,20.94,16791
20091120,20.70,20.78,20.51,20.68,19780
20091119,20.81,21.00,20.51,20.84,22134
20091118,21.09,21.10,20.84,21.07,28067
20091117,20.78,21.25,20.78,21.19,31727
20091116,20.21,21.10,20.10,21.01,44356
20091113,20.01,20.66,19.85,20.46,62633
20091112,19.76,19.81,19.51,19.62,34968
20091111,19.54,19.64,19.33,19.64,32347
20091110,19.32,19.46,19.16,19.31,26442
20091109,18.90,19.28,18.85,19.28,19038
20091106,18.94,18.94,18.55,18.72,24434
20091105,18.11,18.73,18.10,18.69,26406
20091104,17.98,18.30,17.88,17.92,31467
20091103,17.90,18.02,17.70,17.90,23075
20091102,17.70,18.10,17.66,17.93,40598
20091030,18.39,18.46,17.60,17.70,54423
20091029,18.23,18.53,18.13,18.40,24882
20091028,18.28,18.39,18.02,18.11,39359
20091027,18.38,18.63,18.27,18.40,34348
20091026,18.73,19.10,18.37,18.39,29057
20091023,19.46,19.46,18.63,18.74,28112
20091022,19.38,19.38,18.84,19.22,27663
20091021,18.95,19.50,18.90,19.23,44315
20091020,19.53,19.58,18.85,18.93,39332
20091019,19.56,19.71,19.36,19.60,20386
20091016,19.61,19.66,19.27,19.46,30267
20091015,19.66,19.79,19.60,19.76,28277
20091014,19.80,19.83,19.65,19.73,27706
20091013,19.61,19.69,19.42,19.52,14226
20091012,19.73,19.82,19.55,19.64,18950
20091009,19.59,19.70,19.57,19.65,20863
20091008,19.67,19.85,19.53,19.60,33654
20091007,19.36,19.46,19.23,19.38,15895
20091006,19.43,19.65,19.26,19.47,28873
20091005,18.80,19.30,18.75,19.18,31912
20091002,18.89,18.93,18.56,18.82,35743
20091001,19.05,19.54,18.82,19.03,54585
20090930,20.03,20.08,19.68,19.91,45308
20090929,19.88,20.12,19.82,19.96,31254
20090928,19.81,20.19,19.66,19.95,21000
20090925,19.86,19.91,19.66,19.73,36891
20090924,20.30,20.35,19.73,19.91,29750
20090923,20.45,20.62,20.13,20.22,44547
20090922,20.71,20.71,20.31,20.41,47308
20090921,20.55,21.01,20.47,20.61,56187
20090918,20.52,20.55,19.90,20.29,44366
20090917,20.45,20.61,20.15,20.38,39190
20090916,20.26,20.58,20.26,20.48,32334
20090915,19.78,20.30,19.78,20.26,33180
20090914,19.93,20.16,19.77,20.10,35156
20090911,19.94,20.14,19.85,20.06,43908
20090910,19.37,19.94,19.27,19.93,42988
20090909,18.82,19.45,18.71,19.42,36764
20090908,18.50,18.90,18.46,18.89,41186
20090904,18.15,18.54,17.99,18.50,32557
20090903,18.22,18.27,17.88,18.09,46370
20090902,18.58,18.58,17.85,18.04,64614
20090901,18.25,18.83,18.23,18.49,66423
20090831,18.20,18.41,18.10,18.37,51064
20090828,18.36,18.63,18.33,18.48,39694
20090827,18.24,18.29,18.05,18.27,70177
20090826,18.20,18.34,17.99,18.23,33184
20090825,18.24,18.38,18.04,18.12,30892
20090824,18.34,18.41,18.12,18.24,22247
20090821,18.31,18.32,18.04,18.28,34758
20090820,17.98,18.19,17.97,18.11,32342
20090819,17.99,18.16,17.87,18.06,54426
20090818,17.54,18.60,17.28,18.18,133741
20090817,17.08,17.10,16.65,16.85,40173
20090814,17.57,17.69,16.97,17.20,30856
20090813,17.55,17.74,17.42,17.59,21601
20090812,17.14,17.68,17.10,17.44,34029
20090811,16.96,17.25,16.79,17.09,34050
20090810,16.93,17.08,16.74,17.04,25788
20090807,16.92,17.05,16.80,16.97,23531
20090806,16.81,16.93,16.55,16.64,36365
20090805,17.33,17.45,16.77,16.83,25403
20090804,17.06,17.42,16.95,17.29,27355
20090803,16.89,17.17,16.79,17.13,27654
20090731,16.59,16.83,16.42,16.61,25336
20090730,16.37,16.89,16.36,16.57,41626
20090729,16.62,16.72,16.06,16.19,50050
20090728,16.12,17.09,16.12,16.66,63723
20090727,15.51,16.42,15.51,16.21,52449
20090724,15.62,15.94,15.61,15.93,25279
20090723,15.34,15.93,15.26,15.82,38986
20090722,15.34,15.46,15.11,15.38,46304
20090721,15.51,15.63,15.35,15.36,41732
20090720,15.11,15.52,15.06,15.42,22185
20090717,14.91,15.03,14.69,14.99,20556
20090716,14.65,14.96,14.63,14.90,29154
20090715,14.08,14.80,13.97,14.71,31358
20090714,13.77,14.02,13.77,13.94,16679
20090713,13.58,13.88,13.41,13.87,23535
20090710,13.43,13.64,13.39,13.56,24431
20090709,13.49,13.60,13.36,13.50,31063
20090708,13.59,13.70,13.23,13.45,32932
20090707,13.99,14.08,13.55,13.58,25457
20090706,14.08,14.08,13.79,13.98,25133
20090702,14.45,14.45,13.80,14.11,43916
20090701,14.57,14.98,14.47,14.75,33924
20090630,14.63,14.71,14.29,14.53,38863
20090629,14.62,14.66,14.39,14.61,22030
20090626,14.23,14.63,14.15,14.58,34253
20090625,13.56,14.36,13.50,14.28,50526
20090624,13.37,13.65,13.34,13.60,38990
20090623,13.23,13.37,13.13,13.27,25609
20090622,13.42,13.49,13.12,13.16,28940
20090619,13.60,13.66,13.38,13.51,48158
20090618,13.12,13.52,13.00,13.39,23517
20090617,13.34,13.40,13.10,13.15,31226
20090616,13.53,13.67,13.24,13.28,29833
20090615,13.68,13.70,13.23,13.51,23558
20090612,14.07,14.07,13.55,13.85,26276
20090611,13.93,14.38,13.89,14.11,33109
20090610,14.25,14.28,13.70,13.91,27050
20090609,14.13,14.20,13.93,14.11,29516
20090608,14.12,14.26,13.70,14.05,21462
20090605,14.44,14.55,14.13,14.23,23107
20090604,13.87,14.46,13.87,14.33,31531
20090603,13.94,14.02,13.70,13.83,40187
20090602,13.50,14.16,13.47,13.98,37437
20090601,13.19,13.74,13.19,13.50,41233
20090529,12.91,13.04,12.71,13.04,19808
20090528,12.95,13.02,12.52,12.86,22364
20090527,12.94,13.09,12.75,12.80,26880
20090526,12.63,12.94,12.45,12.91,24761
20090522,12.70,12.80,12.48,12.65,25772
20090521,13.03,13.15,12.51,12.65,31766
20090520,13.27,13.59,13.18,13.33,26197
20090519,12.79,13.26,12.42,13.14,30219
20090518,12.60,12.78,12.37,12.78,26526
20090515,12.89,13.03,12.35,12.62,52380
20090514,12.85,13.21,12.40,13.11,33521
20090513,13.35,13.50,12.77,12.91,30257
20090512,13.49,13.71,13.36,13.58,21640
20090511,13.64,13.71,13.28,13.48,21270
20090508,13.56,13.88,13.50,13.83,25735
20090507,13.84,13.85,13.30,13.43,25686
20090506,13.56,13.80,13.43,13.75,30854
20090505,13.85,13.88,13.28,13.40,35019
20090504,13.45,13.89,13.41,13.89,27790
20090501,13.03,13.59,13.00,13.45,28892
20090430,12.95,13.55,12.95,13.06,35634
20090429,12.31,13.01,12.24,12.90,39459
20090428,11.96,12.37,11.77,12.19,35328
20090427,11.93,12.31,11.93,12.10,31336
20090424,11.82,12.21,11.59,12.09,27909
20090423,11.97,11.97,11.48,11.73,37654
20090422,11.75,12.32,11.69,11.99,28380
20090421,11.80,12.03,11.67,11.87,30411
20090420,12.13,12.17,11.55,11.74,48187
20090417,12.04,12.30,11.90,12.17,29717
20090416,11.82,12.15,11.52,12.03,57361
20090415,11.74,11.91,11.52,11.70,24908
20090414,11.92,12.00,11.73,11.82,22275
20090413,12.02,12.14,11.88,11.93,31254
20090409,11.75,12.25,11.75,12.16,32511
20090408,11.05,11.69,11.05,11.59,34383
20090407,11.21,11.26,11.01,11.16,35615
20090406,11.67,11.67,11.26,11.43,33559
20090403,11.23,11.87,11.23,11.77,28789
20090402,11.72,12.00,11.57,11.67,42830
20090401,10.81,11.54,10.74,11.44,39562
20090331,11.10,11.23,10.92,10.99,47359
20090330,11.32,11.34,10.83,11.01,39704
20090327,12.01,12.13,11.59,11.59,32163
20090326,11.48,12.29,11.31,12.26,59793
20090325,11.44,11.75,11.12,11.42,29293
20090324,11.20,11.48,11.18,11.29,27189
20090323,10.73,11.37,10.73,11.37,46304
20090320,10.55,10.69,10.22,10.32,42467
20090319,10.44,10.68,10.34,10.54,27929
20090318,10.34,10.69,10.22,10.39,35778
20090317,9.94,10.31,9.80,10.31,25426
20090316,10.11,10.19,9.84,9.84,21662
20090313,9.91,10.11,9.86,10.01,26097
20090312,9.63,9.94,9.34,9.88,36599
20090311,9.70,9.99,9.58,9.68,38328
20090310,9.09,9.63,9.03,9.61,47098
20090309,8.94,9.28,8.83,8.90,43043
20090306,8.91,9.36,8.60,9.05,48645
20090305,9.28,9.46,8.95,8.97,69232
20090304,9.24,9.70,9.11,9.52,38825
20090303,9.22,9.34,8.88,9.07,50484
20090302,9.73,9.80,9.02,9.07,42881
20090227,9.94,10.19,9.87,9.92,39301
20090226,10.61,10.70,10.11,10.16,47839
20090225,10.46,10.67,10.23,10.49,46968
20090224,10.33,10.76,10.24,10.66,37862
20090223,10.97,11.04,10.18,10.21,47436
20090220,10.96,11.05,10.71,10.86,51136
20090219,11.52,11.58,11.09,11.13,56497
20090218,11.44,12.32,11.35,11.48,107069
20090217,12.64,12.86,12.34,12.62,53442
20090213,13.28,13.58,13.14,13.21,30275
20090212,12.94,13.33,12.85,13.33,44293
20090211,13.23,13.27,12.95,13.14,31357
20090210,13.54,13.65,12.97,13.06,37712
20090209,13.69,13.88,13.37,13.62,33427
20090206,13.65,14.08,13.65,13.80,30596
20090205,13.04,13.84,12.79,13.82,62258
20090204,13.06,13.55,13.02,13.22,27648
20090203,12.90,13.09,12.70,13.03,34389
20090202,12.72,13.04,12.71,12.90,38130
20090130,13.33,13.45,12.85,12.93,30550
20090129,13.43,13.48,13.18,13.28,32787
20090128,13.53,13.85,13.40,13.56,53455
20090127,13.53,13.65,13.09,13.38,47307
20090126,13.37,13.85,13.30,13.53,41475
20090123,13.28,13.63,12.88,13.33,44407
20090122,13.53,13.73,13.20,13.52,41573
20090121,13.45,13.81,13.29,13.78,40355
20090120,14.31,14.33,13.20,13.27,53916
20090116,13.93,14.29,13.50,13.95,51373
20090115,13.21,13.83,13.01,13.68,65592
20090114,13.16,13.38,12.90,13.20,65442
20090113,13.02,13.85,13.02,13.63,65108
20090112,13.49,13.68,13.14,13.25,61740
20090109,13.10,13.54,12.89,13.25,49477
20090108,12.99,13.22,12.73,13.13,44656
20090107,12.77,13.20,12.65,13.04,71345
20090106,12.23,13.38,12.08,12.97,84650
20090105,11.53,12.22,11.44,12.01,51296
20090102,11.16,11.66,11.09,11.62,30301
20081231,10.67,11.32,10.67,11.18,45887
20081230,10.80,10.83,10.64,10.64,72629
20081229,11.06,11.07,10.56,10.72,35748
20081226,11.16,11.24,11.00,11.05,30193
20081224,11.16,11.25,11.07,11.14,9300
20081223,11.47,11.47,10.98,11.17,30176
20081222,11.66,11.66,11.08,11.31,41017
20081219,11.63,12.02,11.53,11.64,147987
20081218,11.75,11.96,11.49,11.64,111939
20081217,11.59,11.80,11.43,11.68,90037
20081216,11.74,12.13,11.54,11.67,66105
20081215,12.45,12.52,11.62,11.79,44525
20081212,12.52,12.61,11.90,12.44,61394
20081211,12.75,13.18,12.64,12.97,59896
20081210,12.90,13.04,12.40,13.01,86296
20081209,12.17,12.95,11.93,12.82,93802
20081208,12.64,12.92,12.20,12.33,55923
20081205,12.42,12.50,11.71,12.35,47984
20081204,12.78,13.15,12.33,12.52,24787
20081203,12.32,13.10,12.15,13.02,31120
20081202,12.54,12.87,12.12,12.62,29799
20081201,13.18,13.18,12.33,12.35,27540
20081128,13.31,13.49,13.18,13.47,9508
20081126,12.88,13.41,12.62,13.37,32665
20081125,13.88,13.88,12.95,13.27,45375
20081124,12.52,13.74,12.29,13.31,35739
20081121,11.84,12.40,11.29,12.37,31359
20081120,12.12,12.75,11.52,11.59,33476
20081119,13.51,13.85,12.61,12.62,26448
20081118,13.75,13.93,13.02,13.59,30165
20081117,14.16,14.36,13.38,13.68,46861
20081114,14.68,16.01,14.11,14.84,45635
20081113,13.82,15.09,12.91,15.00,39377
20081112,14.70,14.73,13.75,13.85,25614
20081111,15.37,15.52,14.69,14.98,21755
20081110,15.88,16.24,15.29,15.53,23623
20081107,15.37,16.04,15.21,15.62,27443
20081106,16.45,16.72,15.24,15.33,31775
20081105,17.32,17.60,16.62,16.64,21483
20081104,16.79,17.93,16.77,17.62,32144
20081103,15.83,16.60,15.76,16.45,22393
20081031,15.84,16.58,15.59,15.87,42510
20081030,15.73,16.19,15.56,16.12,24728
20081029,15.21,16.02,14.75,15.24,36228
20081028,13.82,15.13,13.55,15.13,34076
20081027,13.91,14.23,13.41,13.53,31471
20081024,13.82,14.57,13.52,14.13,34004
20081023,15.28,15.32,14.13,14.82,45927
20081022,16.17,16.17,14.69,15.19,31030
20081021,16.75,17.12,16.18,16.26,22276
20081020,16.35,17.06,15.98,17.06,18094
20081017,16.36,16.92,15.78,16.17,20760
20081016,15.80,16.67,14.71,16.61,37718
20081015,17.40,17.44,15.71,15.84,30471
20081014,18.96,19.18,17.15,17.60,35958
20081013,16.76,18.31,16.45,18.31,29641
20081010,15.59,16.92,14.77,16.08,58676
20081009,17.88,18.38,16.20,16.28,46343
20081008,17.56,18.59,17.42,17.87,33299
20081007,19.50,19.67,17.92,17.96,38671
20081006,19.88,19.88,18.39,19.31,45252
20081003,20.37,20.95,20.23,20.23,32255
20081002,20.97,21.03,20.06,20.13,32504
20081001,20.87,21.40,20.62,21.22,26097
20080930,21.02,21.53,20.55,21.21,41513
20080929,21.72,21.88,20.49,20.79,50740
20080926,22.02,22.17,21.56,22.12,45114
20080925,22.12,22.22,21.86,22.02,47156
20080924,22.01,22.22,21.69,21.99,30088
20080923,22.37,22.58,21.84,22.07,30701
20080922,23.45,23.45,22.19,22.26,27795
20080919,22.90,23.60,22.66,23.54,35667
20080918,21.46,22.50,21.03,22.44,37409
20080917,21.88,21.97,21.17,21.28,37713
20080916,21.80,22.53,21.11,22.33,29388
20080915,22.42,22.79,22.03,22.05,22228
20080912,22.72,22.96,22.57,22.92,21923
20080911,22.53,22.89,22.25,22.85,26541
20080910,23.11,23.21,22.75,22.81,25787
20080909,23.72,23.72,22.93,22.93,18682
20080908,23.88,23.98,23.30,23.58,21788
20080905,22.89,23.55,22.71,23.45,23016
20080904,23.98,23.98,22.99,23.02,26155
20080903,24.57,24.68,23.86,24.18,27580
20080902,25.10,25.54,24.53,24.67,20576
20080829,25.23,25.26,24.76,24.86,16677
20080828,24.96,25.40,24.89,25.40,14017
20080827,24.81,25.16,24.27,24.85,15721
20080826,24.78,24.92,24.55,24.83,16646
20080825,25.11,25.30,24.84,24.88,18801
20080822,24.85,25.36,24.85,25.31,16122
20080821,24.55,24.92,24.54,24.77,20858
20080820,25.23,25.27,24.69,24.89,19862
20080819,25.49,25.58,25.11,25.21,23598
20080818,26.04,26.04,25.44,25.59,30056
20080815,26.25,26.32,25.75,26.01,26170
20080814,25.90,26.23,25.49,25.88,31156
20080813,26.31,26.52,25.68,26.14,20843
20080812,26.29,26.51,26.26,26.44,21704
20080811,26.53,26.64,26.25,26.46,18886
20080808,25.92,26.64,25.90,26.46,24769
20080807,26.06,26.43,25.94,25.96,19346
20080806,25.67,26.21,25.56,26.21,18983
20080805,25.54,25.94,25.38,25.81,24492
20080804,25.57,25.73,25.25,25.28,16958
20080801,25.85,25.94,25.22,25.65,24877
20080731,26.11,26.22,25.76,25.79,19384
20080730,25.92,26.41,25.82,26.26,16914
20080729,25.38,26.04,25.38,25.84,19663
20080728,25.88,26.04,25.62,25.63,23361
20080725,25.63,25.95,25.60,25.90,25158
20080724,25.66,25.86,25.39,25.53,26557
20080723,25.21,25.81,25.13,25.75,28064
20080722,25.04,25.15,24.71,25.13,26266
20080721,25.59,25.59,25.10,25.27,14230
20080718,25.15,25.49,24.83,25.44,26934
20080717,24.61,25.26,24.61,25.13,30777
20080716,24.82,25.35,24.80,25.12,29604
20080715,24.85,25.21,24.71,24.91,31022
20080714,25.79,25.79,25.05,25.13,20599
20080711,25.06,25.86,24.78,25.53,24195
20080710,25.18,25.38,24.93,25.30,24490
20080709,25.83,25.87,25.10,25.10,20785
20080708,25.04,25.76,25.00,25.70,33469
20080707,24.90,25.54,24.70,25.08,40999
20080703,25.41,25.53,24.75,24.84,38659
20080702,25.49,25.80,25.23,25.29,26414
20080701,25.06,25.59,24.98,25.44,32336
20080630,25.54,25.74,25.28,25.42,29650
20080627,25.46,25.73,25.31,25.46,35874
20080626,26.16,26.20,25.41,25.54,27304
20080625,25.68,26.67,25.68,26.42,25491
20080624,26.41,26.50,25.88,26.20,28986
20080623,26.94,27.04,26.50,26.52,30576
20080620,26.85,27.02,26.46,26.87,43130
20080619,26.77,27.18,26.66,27.11,25920
20080618,26.54,26.88,26.46,26.74,26429
20080617,26.81,27.02,26.33,26.76,33969
20080616,26.46,26.99,26.12,26.73,46816
20080613,26.43,26.69,26.18,26.69,21729
20080612,26.01,26.81,26.01,26.39,24958
20080611,25.85,26.34,25.85,25.93,18860
20080610,26.23,26.40,25.99,26.29,17210
20080609,26.19,26.50,25.92,26.41,26653
20080606,26.71,26.74,26.05,26.11,25367
20080605,26.50,27.00,26.41,26.93,20718
20080604,26.36,26.72,26.16,26.46,34023
20080603,26.52,26.79,26.19,26.38,25335
20080602,26.41,26.66,26.19,26.39,34066
20080530,26.59,26.82,26.36,26.74,25661
20080529,26.41,26.68,26.11,26.56,27946
20080528,26.06,26.53,25.89,26.43,30671
20080527,25.54,26.11,25.49,26.05,29703
20080523,25.66,25.87,25.49,25.70,23796
20080522,25.52,25.94,25.45,25.76,21805
20080521,25.48,26.01,25.41,25.54,24812
20080520,25.74,25.74,25.04,25.48,27482
20080519,24.93,26.36,24.86,25.92,48699
20080516,25.33,25.33,24.75,25.10,32870
20080515,24.44,25.57,24.35,25.28,88642
20080514,23.21,23.78,23.05,23.27,29317
20080513,23.17,23.24,22.90,23.05,16979
20080512,22.95,23.17,22.77,23.15,32583
20080509,22.59,22.99,22.47,22.82,27305
20080508,23.03,23.07,22.50,22.87,15692
20080507,22.75,23.00,22.66,22.71,20166
20080506,22.42,22.90,22.23,22.76,16984
20080505,22.98,22.98,22.47,22.62,15476
20080502,22.42,22.98,22.41,22.94,35784
20080501,21.60,22.28,21.38,22.24,32257
20080430,21.92,21.99,21.47,21.61,32195
20080429,21.86,22.14,21.72,21.86,29084
20080428,22.60,22.66,21.89,21.93,25214
20080425,22.56,22.74,22.14,22.55,20778
20080424,22.19,22.71,22.07,22.49,23840
20080423,21.56,22.31,21.55,22.20,23178
20080422,21.80,21.89,21.43,21.57,15119
20080421,21.97,22.17,21.73,21.93,17988
20080418,21.91,22.39,21.84,22.15,21727
20080417,21.82,21.95,21.37,21.52,19661
20080416,20.99,21.89,20.99,21.74,28825
20080415,21.71,21.79,20.59,20.85,46875
20080414,21.55,21.89,21.38,21.64,13228
20080411,21.99,22.03,21.46,21.55,18365
20080410,22.17,22.35,22.01,22.13,25652
20080409,22.50,22.60,21.99,22.22,15212
20080408,22.41,22.58,22.29,22.54,15934
20080407,22.69,22.88,22.55,22.58,13304
20080404,22.50,22.87,22.40,22.68,14254
20080403,22.16,22.67,22.16,22.51,17755
20080402,22.16,22.64,22.09,22.34,24662
20080401,21.39,22.16,21.39,22.09,22550
20080331,21.11,21.39,20.96,21.34,22492
20080328,20.96,21.27,20.96,21.16,31965
20080327,21.46,21.49,20.89,20.90,26445
20080326,21.60,21.64,21.39,21.45,17594
20080325,21.67,21.80,21.47,21.69,14265
20080324,21.26,21.87,21.17,21.71,17602
20080320,21.12,21.26,20.76,21.21,43335
20080319,21.86,22.05,20.99,20.99,23961
20080318,21.46,21.81,21.09,21.79,26299
20080317,20.66,21.45,20.66,21.22,31663
20080314,21.93,21.93,20.99,21.20,29076
20080313,21.44,21.91,21.24,21.82,31643
20080312,21.71,22.38,21.57,21.77,28579
20080311,21.57,21.75,21.06,21.70,30657
20080310,21.47,21.57,21.09,21.13,24577
20080307,21.43,21.92,21.33,21.51,28746
20080306,21.82,21.96,21.53,21.56,21132
20080305,21.72,22.02,21.57,21.89,26908
20080304,21.74,21.98,21.42,21.82,32951
20080303,21.91,22.06,21.67,21.99,20255
20080229,22.37,22.48,21.82,21.89,35468
20080228,22.69,22.82,22.29,22.64,25223
20080227,22.70,23.20,22.64,22.91,20699
20080226,22.47,22.82,22.35,22.80,65290
20080225,22.47,22.74,22.32,22.53,30576
20080222,22.48,22.59,22.02,22.47,22253
20080221,22.59,22.87,22.50,22.61,39864
20080220,21.89,22.61,21.87,22.55,34476
20080219,22.13,22.24,21.94,22.12,39035
20080215,22.47,22.56,21.80,21.92,36730
20080214,23.38,23.48,22.21,22.56,66854
20080213,22.92,23.72,22.83,23.38,60192
20080212,22.89,23.10,22.74,22.78,38668
20080211,22.89,22.89,22.59,22.79,46008
20080208,23.02,23.12,22.75,22.89,54934
20080207,23.88,23.96,23.03,23.19,55187
20080206,24.32,24.73,23.98,24.05,33460
20080205,24.18,24.74,24.01,24.03,33491
20080204,24.60,24.93,24.56,24.65,18194
20080201,24.32,24.79,24.15,24.65,62797
20080131,24.02,24.41,23.84,24.22,60631
20080130,23.93,24.97,23.72,24.45,26747
20080129,24.03,24.07,23.72,23.95,17379
20080128,23.73,24.00,23.45,23.98,23744
20080125,24.35,24.35,23.60,23.74,27418
20080124,23.94,24.33,23.80,24.03,30605
20080123,22.67,24.00,22.50,23.91,48122
20080122,22.87,23.70,22.36,23.49,49348
20080118,25.15,25.15,23.68,24.08,70212
20080117,25.54,25.84,25.17,25.28,36802
20080116,25.57,25.95,25.03,25.51,40436
20080115,25.79,25.99,25.51,25.74,27716
20080114,27.06,27.06,25.89,26.21,19732
20080111,26.25,26.76,25.74,25.75,29342
20080110,25.25,26.64,25.13,26.44,44289
20080109,24.96,25.54,24.83,25.31,38360
20080108,25.29,25.57,25.14,25.24,40634
20080107,25.28,25.66,25.07,25.28,35066
20080104,25.45,25.64,24.83,24.87,35331
20080103,25.96,26.00,25.66,25.71,19953
20080102,26.23,26.32,25.84,25.96,18589
20071231,26.68,26.72,26.19,26.28,20349
20071228,26.52,26.83,26.52,26.82,23520
20071227,26.67,26.84,26.57,26.57,18834
20071226,26.32,26.83,26.32,26.80,13977
20071224,26.53,26.67,26.36,26.45,7690
20071221,26.29,26.71,26.18,26.60,26412
20071220,25.48,26.10,25.48,26.05,19789
20071219,25.11,25.58,25.10,25.39,21713
20071218,25.49,25.74,25.02,25.11,20018
20071217,25.81,26.08,25.31,25.35,21335
20071214,26.18,26.44,25.94,25.97,20316
20071213,26.34,26.61,26.16,26.44,19762
20071212,26.87,27.29,26.16,26.53,21830
20071211,27.09,27.10,26.06,26.09,24886
20071210,27.21,27.30,27.04,27.10,14570
20071207,27.14,27.35,27.00,27.19,12241
20071206,27.06,27.32,26.82,27.14,23318
20071205,27.12,27.32,26.84,27.07,20155
20071204,26.89,27.28,26.77,26.81,30305
20071203,26.81,27.32,26.81,27.00,14458
20071130,27.17,27.18,26.80,27.06,18826
20071129,27.11,27.28,26.77,26.80,30875
20071128,26.49,27.23,26.36,27.14,22909
20071127,26.09,26.58,26.04,26.34,24978
20071126,26.35,26.87,26.14,26.14,23321
20071123,26.37,26.48,26.15,26.40,8553
20071121,25.95,26.54,25.72,26.25,23260
20071120,25.60,26.41,25.60,26.11,28516
20071119,26.05,26.31,25.56,25.61,35061
20071116,25.03,26.44,24.98,26.26,63500
20071115,24.11,25.00,24.00,24.10,24370
20071114,24.35,24.67,24.17,24.46,18380
20071113,24.12,24.33,23.88,24.25,18348
20071112,23.51,24.30,23.51,23.97,28074
20071109,24.64,24.68,23.80,23.88,31958
20071108,25.22,25.22,24.41,25.02,23779
20071107,25.49,25.87,25.06,25.10,21280
20071106,25.59,25.93,25.31,25.84,22185
20071105,25.40,25.74,25.14,25.53,21332
20071102,26.00,26.28,25.62,25.76,13131
20071101,26.23,26.51,25.91,25.94,19231
20071031,25.85,26.39,25.64,26.36,17175
20071030,25.66,25.88,25.37,25.65,11998
20071029,25.92,26.10,25.67,25.77,14516
20071026,26.19,26.46,25.35,25.77,13006
20071025,26.46,26.56,25.75,25.92,15202
20071024,26.52,26.69,26.05,26.39,26559
20071023,26.42,26.74,26.25,26.70,14270
20071022,26.40,26.53,25.87,26.18,13605
20071019,27.47,27.47,26.62,26.68,17772
20071018,27.50,27.61,27.21,27.49,6934
20071017,27.57,27.79,27.16,27.44,22996
20071016,27.59,28.12,27.22,27.39,26226
20071015,27.12,27.65,26.90,27.31,21058
20071012,26.74,27.04,26.59,26.90,8745
20071011,27.17,27.35,26.61,26.67,17467
20071010,27.23,27.32,26.96,27.09,11864
20071009,27.12,27.32,27.09,27.29,13132
20071008,26.99,27.17,26.92,27.10,9990
20071005,26.75,27.13,26.72,27.03,15470
20071004,26.37,26.70,26.36,26.61,19929
20071003,26.42,26.50,26.06,26.34,13496
20071002,26.39,26.64,26.39,26.46,20827
20071001,26.44,26.82,26.39,26.47,36387
20070928,26.39,26.58,26.19,26.38,22671
20070927,26.46,26.62,26.30,26.45,19012
20070926,26.57,26.57,26.29,26.41,19638
20070925,26.04,26.44,26.01,26.30,15274
20070924,26.30,26.47,26.00,26.15,16983
20070921,26.55,26.75,26.19,26.40,31712
20070920,26.54,26.65,26.36,26.48,15500
20070919,26.64,26.84,26.50,26.65,22989
20070918,25.85,26.75,25.85,26.61,19693
20070917,25.74,25.93,25.59,25.77,9984
20070914,25.91,26.17,25.73,25.86,17484
20070913,26.06,26.11,25.91,25.99,13662
20070912,25.84,26.11,25.74,25.96,18079
20070911,25.89,26.11,25.76,25.97,21852
20070910,26.06,26.11,25.58,25.82,20071
20070907,25.81,26.08,25.79,25.95,20448
20070906,25.76,26.16,25.64,26.16,15207
20070905,25.83,25.89,25.65,25.86,20865
20070904,26.17,26.24,25.76,26.08,15847
20070831,25.96,26.14,25.80,26.04,22653
20070830,25.38,25.86,25.19,25.63,17889
20070829,25.02,25.48,24.98,25.48,18889
20070828,25.00,25.19,24.75,24.80,30813
20070827,25.12,25.28,24.94,25.13,17834
20070824,24.81,25.22,24.69,25.18,16602
20070823,24.68,24.91,24.42,24.78,21399
20070822,24.41,24.67,24.23,24.59,20300
20070821,23.96,24.35,23.85,24.28,21707
20070820,24.12,24.24,23.68,24.03,35460
20070817,23.50,25.03,23.35,24.20,54407
20070816,23.10,23.59,22.73,23.36,67996
20070815,22.49,23.65,22.28,23.17,78965
20070814,25.61,26.54,25.61,25.99,29326
20070813,25.75,26.53,25.75,25.99,32593
20070810,26.18,26.18,25.23,25.57,34635
20070809,27.82,28.16,25.45,25.67,53450
20070808,27.39,27.64,27.13,27.52,31340
20070807,27.04,27.67,27.00,27.35,29607
20070806,27.37,27.40,26.88,27.40,27041
20070803,27.68,27.80,27.17,27.17,38133
20070802,27.88,27.90,27.21,27.62,27991
20070801,27.22,27.75,27.05,27.29,51710
20070731,27.36,27.64,27.11,27.29,34119
20070730,26.80,27.27,26.65,27.24,27752
20070727,27.36,27.60,26.92,26.92,32187
20070726,28.18,28.18,27.10,27.49,37694
20070725,28.47,28.47,27.72,28.00,21589
20070724,28.61,28.91,27.93,28.03,20858
20070723,28.61,28.80,28.17,28.49,24881
20070720,28.52,28.52,28.16,28.17,22638
20070719,28.46,28.65,28.33,28.52,20335
20070718,28.17,28.42,28.02,28.34,20471
20070717,28.28,28.54,28.22,28.47,27180
20070716,28.42,28.61,28.40,28.50,14145
20070713,28.75,28.78,28.54,28.58,26047
20070712,28.54,28.90,28.43,28.90,28061
20070711,28.25,28.54,28.25,28.53,18173
20070710,28.52,28.56,28.25,28.40,21902
20070709,28.32,28.60,28.32,28.52,17653
20070706,28.25,28.54,28.13,28.48,20998
20070705,28.52,28.52,27.99,28.30,25376
20070703,28.04,28.45,27.90,28.38,15893
20070702,27.68,28.10,27.49,28.04,18171
20070629,27.66,27.88,27.28,27.49,18700
20070628,27.54,27.78,27.22,27.52,19099
20070627,27.31,27.58,27.14,27.53,16456
20070626,27.60,27.67,27.19,27.47,16511
20070625,27.65,27.90,27.26,27.52,24718
20070622,27.84,27.92,27.20,27.65,25396
20070621,27.71,28.02,27.42,28.00,17520
20070620,28.12,28.18,27.62,27.71,19372
20070619,27.76,28.21,27.75,28.12,16498
20070618,27.75,28.06,27.70,27.82,20691
20070615,27.88,27.90,27.47,27.70,28020
20070614,27.44,27.88,27.44,27.79,15973
20070613,27.05,27.52,26.98,27.52,20045
20070612,26.78,27.06,26.54,26.80,21580
20070611,26.74,27.12,26.57,26.97,15047
20070608,26.68,26.86,26.42,26.84,27952
20070607,27.27,27.44,26.65,26.65,25518
20070606,27.31,27.54,27.29,27.44,21288
20070605,27.33,27.58,27.32,27.52,19632
20070604,27.18,27.63,27.17,27.52,15951
20070601,27.30,27.44,27.07,27.38,19003
20070531,27.31,27.42,27.25,27.30,21708
20070530,27.25,27.47,27.19,27.39,19788
20070529,27.54,27.59,27.25,27.41,21256
20070525,26.97,27.57,26.82,27.44,29906
20070524,27.08,27.79,26.89,26.95,31323
20070523,27.77,27.87,27.53,27.60,26095
20070522,27.43,27.72,27.33,27.57,39684
20070521,26.89,27.54,26.89,27.41,35191
20070518,26.88,27.34,26.86,27.18,27356
20070517,26.74,27.17,26.74,26.92,24928
20070516,26.80,27.08,26.73,27.05,27492
20070515,26.70,27.52,26.70,27.02,83671
20070514,26.08,26.28,25.54,25.69,36303
20070511,25.69,25.98,25.38,25.90,40887
20070510,26.46,26.59,25.74,25.76,33970
20070509,26.53,26.82,26.47,26.78,19187
20070508,26.50,26.77,26.45,26.71,22918
20070507,26.43,26.72,26.36,26.63,24062
20070504,26.07,26.47,25.97,26.46,30455
20070503,25.99,26.16,25.89,26.07,25920
20070502,25.67,26.15,25.61,26.02,32058
20070501,24.66,25.74,24.61,25.74,44144
20070430,24.87,24.93,24.57,24.58,29271
20070427,24.93,25.06,24.76,24.83,29725
20070426,25.24,25.31,25.05,25.08,43653
20070425,25.31,25.38,25.16,25.16,37006
20070424,25.39,25.49,25.18,25.28,19530
20070423,25.28,25.46,24.66,25.32,22152
20070420,25.53,25.57,25.17,25.38,31959
20070419,25.36,25.49,25.13,25.21,22660
20070418,25.18,25.50,25.06,25.38,28811
20070417,24.92,25.61,24.89,25.44,38904
20070416,24.68,25.04,24.62,25.02,19997
20070413,25.11,25.11,24.49,24.66,32724
20070412,24.78,25.00,24.69,24.94,19782
20070411,24.94,25.00,24.73,24.76,26261
20070410,24.91,25.03,24.86,24.97,19484
20070409,24.91,25.18,24.86,25.08,25994
20070405,24.89,25.00,24.81,24.83,26648
20070404,24.80,24.91,24.73,24.90,24153
20070403,24.36,24.81,24.32,24.71,31875
20070402,24.05,24.32,23.95,24.29,22440
20070330,24.09,24.21,23.98,24.10,25608
20070329,24.15,24.29,23.95,24.11,35824
20070328,23.80,24.14,23.73,23.95,25396
20070327,23.82,24.18,23.73,24.05,30084
20070326,23.62,23.85,23.19,23.85,29640
20070323,23.22,24.10,23.22,23.76,33585
20070322,23.10,23.45,22.89,23.31,34349
20070321,23.00,23.05,22.80,22.95,23259
20070320,22.82,23.19,22.76,22.93,25368
20070319,22.87,23.02,22.73,22.78,14035
20070316,22.67,22.83,22.55,22.71,21499
20070315,22.81,22.90,22.50,22.67,21503
20070314,22.65,22.94,22.54,22.89,30274
20070313,22.77,22.90,22.59,22.65,29877
20070312,22.67,22.99,22.65,22.99,27329
20070309,22.73,22.89,22.50,22.72,37219
20070308,22.17,22.87,22.17,22.70,44962
20070307,22.03,22.17,21.91,22.02,25481
20070306,22.06,22.17,21.74,22.05,29965
20070305,21.74,22.27,21.64,21.95,21419
20070302,22.42,22.55,21.95,21.97,24555
20070301,22.28,22.65,22.04,22.49,29094
20070228,22.97,23.07,22.61,22.71,30430
20070227,23.53,23.64,22.64,22.97,43205
20070226,23.79,23.86,23.61,23.80,29623
20070223,23.79,23.90,23.50,23.80,31641
20070222,23.47,23.71,23.47,23.60,33544
20070221,23.12,23.59,23.10,23.43,40105
20070220,23.23,23.39,23.01,23.24,40631
20070216,24.12,24.13,23.28,23.44,56411
20070215,23.60,24.43,23.58,24.20,40919
20070214,23.50,23.89,23.50,23.56,28849
20070213,23.36,23.66,23.27,23.59,24376
20070212,23.33,23.43,23.26,23.31,14596
20070209,23.36,23.59,23.27,23.36,23588
20070208,23.21,23.44,23.09,23.37,25368
20070207,22.92,23.39,22.92,23.30,34202
20070206,22.97,23.01,22.71,22.89,25151
20070205,22.63,22.80,22.35,22.77,25121
20070202,23.08,23.09,22.50,22.61,53774
20070201,23.01,23.25,22.89,23.02,26069
20070131,22.89,22.96,22.82,22.89,22700
20070130,22.88,22.95,22.80,22.89,14362
20070129,23.07,23.22,22.83,22.88,20238
20070126,22.89,23.25,22.88,23.15,17937
20070125,23.31,23.51,22.90,22.93,18603
20070124,23.40,23.60,23.22,23.32,28484
20070123,23.17,23.55,23.11,23.40,26750
20070122,23.37,23.41,23.24,23.30,33706
20070119,23.14,23.56,23.12,23.46,25043
20070118,23.43,23.45,22.82,23.07,36277
20070117,23.91,23.95,23.43,23.51,26631
20070116,23.97,24.27,23.85,23.99,30965
20070112,24.08,24.35,23.99,24.03,14059
20070111,24.20,24.35,23.85,24.10,20883
20070110,24.35,24.35,23.87,24.10,21574
20070109,24.38,24.55,24.05,24.33,13862
20070108,24.30,24.38,24.09,24.30,15572
20070105,24.53,24.61,24.32,24.38,26766
20070104,24.53,24.75,23.93,24.61,20737
20070103,25.03,25.38,24.35,24.53,25758
20061229,25.21,25.53,24.88,24.93,17477
20061228,24.69,25.41,24.69,25.29,37041
20061227,24.60,24.89,24.55,24.82,14504
20061226,24.10,24.55,24.07,24.46,9411
20061222,24.38,24.60,24.08,24.12,17189
20061221,24.30,24.60,24.18,24.50,20907
20061220,24.43,25.00,24.35,24.35,42450
20061219,24.10,24.53,24.08,24.41,14046
20061218,24.38,24.53,24.26,24.38,11363
20061215,24.33,24.55,24.25,24.38,25822
20061214,24.14,24.51,24.14,24.36,30120
20061213,24.22,24.32,24.05,24.20,23296
20061212,23.96,24.62,23.65,24.22,42200
20061211,23.85,24.10,23.79,24.01,13860
20061208,23.75,24.10,23.63,23.91,14275
20061207,23.82,24.07,23.71,23.76,23532
20061206,23.74,23.83,23.53,23.65,19047
20061205,23.60,24.20,23.43,23.72,40937
20061204,22.89,23.43,22.89,23.33,31851
20061201,22.87,22.94,22.66,22.87,24313
20061130,22.92,23.00,22.75,22.77,44298
20061129,23.32,23.35,22.68,22.92,60470
20061128,23.32,23.53,23.10,23.32,36588
20061127,23.93,23.93,23.21,23.32,26635
20061124,23.76,24.10,23.75,24.00,9639
20061122,24.00,24.03,23.82,23.90,42742
20061121,24.13,24.13,23.93,24.05,34071
20061120,24.00,24.30,23.75,24.13,22391
20061117,23.93,24.20,23.82,24.14,24928
20061116,23.74,24.28,23.60,24.07,32736
20061115,23.60,23.91,23.53,23.70,34757
20061114,23.53,23.91,23.07,23.60,120811
20061113,24.53,25.14,24.50,25.03,41497
20061110,24.38,24.61,24.34,24.56,20279
20061109,24.20,24.49,24.18,24.38,33642
20061108,23.88,24.23,23.82,24.08,19621
20061107,24.33,24.51,24.05,24.05,18711
20061106,23.55,24.40,23.53,24.34,36153
20061103,23.98,24.11,23.53,23.55,28029
20061102,24.30,24.30,23.75,23.90,20541
20061101,24.25,24.71,24.00,24.38,32589
20061031,25.03,25.61,25.01,25.46,27844
20061030,24.89,25.09,24.78,24.96,11409
20061027,25.33,25.36,24.89,24.95,23640
20061026,25.12,25.38,24.96,25.33,9295
20061025,24.96,25.07,24.81,25.06,16050
20061024,24.86,25.00,24.73,24.98,18047
20061023,25.10,25.33,24.73,24.88,19176
20061020,25.01,25.06,24.78,24.98,19394
20061019,24.93,25.11,24.78,24.98,21499
20061018,24.78,25.12,24.71,25.04,38388
20061017,24.25,24.75,24.25,24.61,50168
20061016,24.68,24.77,24.46,24.55,18688
20061013,23.96,24.88,23.95,24.68,29801
20061012,23.75,24.12,23.73,24.02,16937
20061011,23.60,24.08,23.45,23.73,25665
20061010,23.85,24.04,23.76,23.85,20498
20061009,23.64,24.02,23.44,23.90,27890
20061006,23.35,23.89,23.19,23.81,20987
20061005,23.49,23.61,23.25,23.53,16994
20061004,23.00,23.69,22.99,23.63,25331
20061003,22.94,23.30,22.92,23.06,23031
20061002,23.25,23.45,22.97,23.12,28320
20060929,23.60,23.73,23.35,23.38,14558
20060928,23.02,23.61,22.93,23.59,39161
20060927,23.57,23.64,22.97,23.08,40460
20060926,23.48,23.78,23.27,23.56,23038
20060925,23.27,23.73,23.09,23.53,19183
20060922,23.57,23.59,23.02,23.23,25249
20060921,23.57,23.89,23.48,23.66,36731
20060920,22.77,23.38,22.74,23.32,35478
20060919,22.32,22.51,22.06,22.50,27124
20060918,22.12,22.40,22.02,22.30,24409
20060915,22.19,22.21,21.82,22.12,46921
20060914,22.24,22.35,21.99,22.17,22322
20060913,22.60,22.66,22.32,22.42,19411
20060912,22.23,22.64,22.18,22.53,30108
20060911,21.85,22.45,21.85,22.24,49956
20060908,21.82,22.07,21.78,21.94,12100
20060907,21.85,22.14,21.68,21.77,23493
20060906,22.42,22.43,21.92,21.95,23725
20060905,22.42,22.64,22.08,22.58,20793
20060901,23.00,23.07,22.55,22.55,22248
20060831,23.02,23.07,22.62,23.00,18212
20060830,22.57,22.96,22.55,22.89,25074
20060829,22.09,22.50,22.07,22.43,22404
20060828,21.77,22.14,21.76,22.03,15572
20060825,21.79,21.94,21.71,21.79,19611
20060824,21.96,22.17,21.82,21.87,17188
20060823,22.03,22.29,21.83,21.84,12850
20060822,22.30,22.52,22.07,22.09,23014
20060821,22.67,22.68,22.32,22.40,13935
20060818,23.08,23.08,22.47,22.75,29324
20060817,22.89,23.12,22.69,23.09,22161
20060816,22.70,23.09,22.06,22.90,41254
20060815,22.09,22.78,21.96,22.26,62598
20060814,19.63,20.65,19.61,20.36,38514
20060811,19.78,19.80,19.38,19.46,16388
20060810,19.45,19.93,19.37,19.88,23875
20060809,19.62,20.21,19.42,19.51,16534
20060808,19.85,19.89,19.28,19.37,20845
20060807,19.98,20.03,19.68,19.85,14736
20060804,20.46,20.74,19.85,20.06,15174
20060803,19.92,20.51,19.84,20.17,15904
20060802,20.03,20.44,19.88,20.12,24300
20060801,20.26,20.27,19.85,20.06,26778
20060731,19.88,20.41,19.78,20.34,17123
20060728,19.76,20.15,19.65,19.97,31680
20060727,20.03,20.16,19.66,19.69,35504
20060726,20.80,20.82,19.88,19.89,57021
20060725,20.77,21.33,20.66,20.86,26546
20060724,19.95,20.93,19.95,20.77,35652
20060721,20.67,20.68,19.66,19.93,35145
20060720,21.10,21.43,20.54,20.58,24471
20060719,20.30,21.10,20.30,21.03,22411
20060718,20.62,20.74,19.80,20.24,26179
20060717,20.49,20.66,20.41,20.63,24610
20060714,20.35,20.59,20.13,20.52,25048
20060713,20.35,20.62,20.18,20.36,38970
20060712,21.59,21.59,19.94,20.39,69788
20060711,21.92,21.92,21.01,21.59,52176
20060710,22.30,22.46,21.84,21.99,15665
20060707,22.53,22.53,21.99,22.19,16987
20060706,22.40,22.80,22.40,22.63,14694
20060705,22.65,22.71,22.21,22.41,24782
20060703,22.70,22.89,22.52,22.79,9967
20060630,22.57,22.97,22.56,22.57,38854
20060629,21.94,22.56,21.82,22.54,26927
20060628,21.77,22.04,21.51,21.86,24929
20060627,21.89,22.46,21.73,21.77,36277
20060626,22.39,22.56,22.22,22.49,28129
20060623,22.89,22.89,21.34,22.31,60829
20060622,23.29,23.40,22.96,23.08,13222
20060621,23.01,23.52,23.01,23.36,13832
20060620,23.14,23.36,22.94,23.02,14924
20060619,23.89,23.99,23.07,23.15,19879
20060616,23.76,23.98,23.65,23.85,25246
20060615,22.92,23.96,22.90,23.88,40371
20060614,22.50,22.85,22.42,22.83,44008
20060613,23.25,23.44,22.39,22.50,75206
20060612,24.10,24.20,23.02,23.32,51034
20060609,23.97,24.35,23.79,24.13,23526
20060608,24.10,24.12,23.46,23.97,30520
20060607,24.35,24.63,24.03,24.25,22419
20060606,24.74,24.76,24.10,24.35,31847
20060605,25.25,25.30,24.54,24.56,31047
20060602,25.10,25.47,24.95,25.41,26257
20060601,24.82,25.14,24.76,25.06,31022
20060531,24.37,25.00,24.37,24.96,38982
20060530,24.73,24.78,24.33,24.38,26386
20060526,24.43,24.89,24.33,24.77,21934
20060525,24.61,24.64,23.95,24.25,37926
20060524,24.60,25.05,23.96,24.41,32565
20060523,24.70,25.12,24.61,24.67,28556
20060522,24.98,25.01,24.43,24.63,35829
20060519,25.00,25.13,24.71,25.02,40838
20060518,25.01,25.43,24.87,24.92,31365
20060517,24.89,25.18,24.74,24.88,43874
20060516,25.93,26.17,24.81,24.93,96555
20060515,26.72,27.27,26.64,27.16,34231
20060512,27.50,27.57,26.59,26.64,33870
20060511,27.47,27.72,27.30,27.66,25569
20060510,27.68,27.89,27.52,27.66,19804
20060509,28.00,28.00,27.61,27.81,16165
20060508,27.97,28.22,27.87,27.90,21873
20060505,27.90,28.07,27.79,28.00,14645
20060504,27.85,28.10,27.68,27.80,20227
20060503,27.86,27.91,27.59,27.85,13682
20060502,27.72,27.97,27.70,27.92,17174
20060501,27.57,27.90,27.47,27.72,21300
20060428,27.82,27.87,27.45,27.48,19850
20060427,27.71,28.28,27.66,27.90,29358
20060426,27.86,27.90,27.54,27.75,16950
20060425,27.49,27.88,27.47,27.80,22628
20060424,27.66,27.70,27.34,27.48,18163
20060421,27.93,28.00,27.58,27.77,22899
20060420,27.67,28.22,27.63,27.87,34941
20060419,27.12,27.68,27.12,27.62,30157
20060418,26.52,27.33,26.43,27.17,36461
20060417,26.22,26.49,26.11,26.36,16823
20060413,25.86,26.27,25.83,26.23,11694
20060412,26.39,26.54,25.94,25.99,14308
20060411,26.54,26.64,26.07,26.44,16089
20060410,27.01,27.18,26.21,26.41,21497
20060407,27.45,27.54,26.93,27.08,22709
20060406,27.29,27.57,27.25,27.54,23546
20060405,27.20,27.39,27.14,27.34,17275
20060404,27.20,27.32,27.07,27.22,18273
20060403,27.04,27.44,26.97,27.25,30239
20060331,26.68,26.93,26.68,26.86,27342
20060330,26.39,26.82,26.37,26.68,25322
20060329,25.96,26.52,25.96,26.44,27279
20060328,26.21,26.27,25.90,25.94,20066
20060327,26.55,26.56,26.24,26.24,20120
20060324,26.54,26.82,26.50,26.73,17853
20060323,26.57,26.72,26.23,26.61,20794
20060322,26.52,26.59,26.33,26.54,32857
20060321,26.89,26.98,26.46,26.55,25714
20060320,27.09,27.11,26.73,26.98,17274
20060317,27.00,27.28,26.91,27.12,50544
20060316,26.80,27.17,26.80,26.99,36032
20060315,26.22,26.89,26.05,26.84,40146
20060314,26.34,26.43,26.08,26.35,30672
20060313,26.04,26.44,26.04,26.41,32557
20060310,25.89,26.14,25.57,26.02,21274
20060309,26.28,26.31,25.87,25.90,29276
20060308,26.00,26.34,25.89,26.15,25590
20060307,25.76,26.07,25.69,26.00,27517
20060306,25.89,25.99,25.66,25.88,15486
20060303,25.80,26.18,25.78,25.91,15193
20060302,26.14,26.18,25.89,25.98,20864
20060301,25.82,26.26,25.82,26.26,19088
20060228,25.93,26.11,25.71,25.75,23312
20060227,25.64,26.28,25.64,26.17,35125
20060224,25.81,25.95,25.58,25.69,20986
20060223,25.39,25.96,25.37,25.75,50312
20060222,25.13,25.35,25.11,25.35,26913
20060221,24.98,25.29,24.98,25.13,32204
20060217,24.75,25.13,24.70,25.03,32224
20060216,24.96,25.18,24.82,24.88,23503
20060215,24.71,25.11,24.39,25.03,34322
20060214,24.73,25.20,24.56,24.89,36510
20060213,25.18,25.26,24.33,24.64,63570
20060210,25.03,25.66,25.03,25.66,55820
20060209,25.00,25.32,25.00,25.13,45516
20060208,24.35,24.74,24.35,24.71,17856
20060207,24.71,24.81,23.98,24.32,21585
20060206,24.51,25.03,24.41,24.85,16188
20060203,24.43,24.74,24.34,24.56,14306
20060202,24.68,24.89,24.32,24.51,15527
20060201,24.16,25.03,24.16,25.01,28963
20060131,24.50,24.55,24.25,24.25,29244
20060130,24.39,24.66,24.39,24.61,13109
20060127,24.39,24.68,24.38,24.42,20224
20060126,24.63,24.67,24.10,24.40,22851
20060125,24.56,24.59,24.43,24.51,13831
20060124,24.50,24.71,24.43,24.55,17602
20060123,24.46,24.73,24.42,24.50,15759
20060120,24.93,25.03,24.32,24.50,37172
20060119,24.68,25.21,24.67,25.03,31303
20060118,24.13,24.73,23.90,23.98,28290
20060117,24.08,24.15,23.82,24.15,25012
20060113,24.41,24.50,24.03,24.29,29339
20060112,24.86,24.93,24.45,24.48,39230
20060111,25.03,25.09,24.75,25.03,20565
20060110,24.50,25.03,24.39,25.03,21537
20060109,24.78,24.89,24.62,24.71,29205
20060106,24.68,24.88,24.38,24.78,43965
20060105,23.93,24.66,23.93,24.66,34588
20060104,24.00,24.20,23.87,24.03,30013
20060103,23.89,24.02,23.47,23.96,37962
20051230,23.80,23.93,23.67,23.81,23209
20051229,24.32,24.33,23.93,23.94,21704
20051228,24.46,24.50,24.03,24.25,27922
20051227,24.89,24.93,24.28,24.30,21395
20051223,25.03,25.14,24.89,24.96,12778
20051222,24.93,25.12,24.89,25.08,29887
20051221,25.03,25.30,24.93,24.93,42114
20051220,25.03,25.07,24.68,24.91,29421
20051219,25.19,25.39,25.02,25.07,33761
20051216,25.31,25.35,25.23,25.25,32727
20051215,25.39,25.46,25.16,25.18,26347
20051214,25.71,25.75,25.32,25.41,144463
20051213,25.49,25.75,25.47,25.74,125118
20051212,25.20,25.64,25.20,25.50,86441
20051209,24.82,25.29,24.78,25.23,89913
20051208,24.71,24.83,24.43,24.73,56709
20051207,25.03,25.03,24.60,24.66,57458
20051206,25.03,25.15,24.92,24.99,68095
20051205,25.39,25.61,24.94,25.03,51335
20051202,25.61,25.64,25.16,25.38,57790
20051201,25.51,25.82,25.46,25.74,39591
20051130,25.32,25.59,25.32,25.51,24882
20051129,25.46,25.61,25.34,25.38,32187
20051128,25.46,25.50,25.33,25.50,32965
20051125,25.50,25.59,25.47,25.53,10734
20051123,25.36,25.60,25.36,25.50,25123
20051122,24.93,25.61,24.93,25.44,38479
20051121,24.75,25.10,24.74,25.02,40725
20051118,24.88,25.00,24.73,24.97,49249
20051117,24.46,24.88,24.43,24.86,58574
20051116,24.50,24.75,24.44,24.50,42486
20051115,24.89,25.00,24.62,24.68,156310
20051114,23.46,23.81,23.44,23.53,35377
20051111,23.44,23.63,23.39,23.55,22528
20051110,23.63,23.73,23.52,23.63,28505
20051109,23.53,23.73,23.47,23.63,31558
20051108,23.40,23.68,23.40,23.58,45391
20051107,23.32,23.57,23.24,23.53,16799
20051104,23.36,23.60,23.35,23.46,20441
20051103,23.45,23.62,23.32,23.39,14930
20051102,22.96,23.51,22.93,23.38,17580
20051101,22.90,23.24,22.82,22.98,19317
20051031,22.17,22.99,22.14,22.90,30621
20051028,21.92,22.21,21.44,22.17,23827
20051027,22.03,22.13,21.83,21.87,12817
20051026,22.24,22.49,22.15,22.17,17204
20051025,22.24,22.45,22.14,22.30,25625
20051024,22.24,22.50,22.14,22.29,16824
20051021,22.10,22.45,21.97,22.24,22292
20051020,22.32,22.60,21.95,22.04,26169
20051019,21.92,22.45,21.74,22.30,37837
20051018,21.99,22.06,21.76,21.92,21514
20051017,22.05,22.13,21.78,22.06,22735
20051014,21.87,22.12,21.80,22.12,24729
20051013,21.64,21.88,21.54,21.87,21869
20051012,22.09,22.24,21.50,21.77,39076
20051011,22.45,22.62,22.14,22.19,35504
20051010,22.75,22.85,22.40,22.42,22370
20051007,22.47,22.80,22.33,22.75,34332
20051006,22.45,22.46,22.02,22.22,37736
20051005,22.97,22.99,22.27,22.36,39145
20051004,23.63,23.71,23.12,23.22,34708
20051003,23.48,23.82,23.48,23.60,47667
20050930,23.38,23.60,23.34,23.43,48649
20050929,23.68,23.83,23.24,23.37,61371
20050928,24.00,24.12,23.63,23.77,27963
20050927,24.03,24.14,23.90,23.93,28113
20050926,24.18,24.30,23.93,24.03,27375
20050923,23.96,24.26,23.84,24.10,35653
20050922,23.96,24.14,23.69,24.09,37293
20050921,24.19,24.30,23.85,24.06,30246
20050920,24.19,24.64,24.19,24.34,39376
20050919,24.14,24.19,23.90,24.07,28255
20050916,23.80,24.32,23.65,24.25,80227
20050915,23.53,23.72,23.43,23.63,29888
20050914,23.50,23.55,23.30,23.34,24097
20050913,23.57,23.76,23.54,23.67,53615
20050912,23.45,23.93,23.35,23.83,50065
20050909,23.02,23.38,22.97,23.33,25267
20050908,23.20,23.28,22.85,23.03,36441
20050907,23.09,23.32,23.09,23.24,33045
20050906,22.82,23.26,22.82,23.23,27146
20050902,23.10,23.17,22.92,22.99,18703
20050901,22.82,23.19,22.80,23.10,43152
20050831,22.90,23.05,22.71,23.00,21575
20050830,22.42,22.95,22.40,22.90,42455
20050829,22.03,22.55,22.03,22.36,34644
20050826,21.96,22.33,21.96,22.24,48446
20050825,21.49,22.23,21.42,22.03,54361
20050824,21.46,22.00,21.46,21.57,45497
20050823,21.89,22.00,21.64,21.64,71312
20050822,21.75,22.03,21.75,21.96,38331
20050819,22.10,22.14,21.89,21.92,29298
20050818,21.99,22.21,21.96,22.10,50836
20050817,21.82,22.28,21.80,22.25,50981
20050816,21.14,21.80,21.12,21.80,70756
20050815,21.24,22.07,20.99,21.69,222700
20050812,18.70,19.07,18.70,18.89,38515
20050811,18.10,18.68,18.05,18.68,15612
20050810,18.40,18.48,18.01,18.10,13720
20050809,18.17,18.38,18.11,18.30,12181
20050808,18.48,18.50,18.09,18.11,24217
20050805,18.56,18.71,18.47,18.50,13906
20050804,19.10,19.10,18.67,18.73,16958
20050803,18.89,19.15,18.69,19.15,14029
20050802,19.04,19.15,18.97,19.05,12816
20050801,18.76,19.13,18.76,18.96,13438
20050729,18.83,18.94,18.69,18.77,9538
20050728,18.88,18.94,18.78,18.90,9839
20050727,18.63,19.05,18.60,18.88,23595
20050726,18.31,18.73,18.31,18.58,20105
20050725,18.26,18.45,18.23,18.31,11771
20050722,18.44,18.45,18.15,18.30,14415
20050721,18.54,18.70,18.41,18.49,20769
20050720,18.52,18.70,18.31,18.54,23472
20050719,18.36,18.65,18.21,18.56,16218
20050718,18.31,18.36,18.08,18.36,14268
20050715,18.48,18.48,18.20,18.35,14489
20050714,18.63,18.78,18.31,18.41,14744
20050713,18.43,18.67,18.36,18.55,20671
20050712,17.90,18.63,17.90,18.55,25983
20050711,17.88,18.72,17.88,18.36,70596
20050708,17.13,17.47,17.09,17.41,24146
20050707,16.74,17.09,16.54,17.08,24621
20050706,16.86,17.20,16.86,16.91,16312
20050705,16.64,17.02,16.54,16.89,14252
20050701,16.59,16.84,16.54,16.74,16329
20050630,16.51,16.59,16.42,16.47,17323
20050629,16.77,16.87,16.58,16.62,12878
20050628,16.70,16.83,16.65,16.80,20188
20050627,17.13,17.13,16.59,16.69,24299
20050624,17.72,17.73,17.25,17.26,18522
20050623,17.62,17.92,17.60,17.75,26207
20050622,17.72,17.81,17.52,17.62,14259
20050621,17.77,17.88,17.65,17.65,13872
20050620,17.56,17.88,17.55,17.82,14911
20050617,17.77,17.79,17.62,17.72,21392
20050616,17.70,17.73,17.55,17.57,10953
20050615,17.72,17.82,17.50,17.63,11979
20050614,17.64,17.74,17.57,17.67,11292
20050613,17.49,17.71,17.45,17.65,15061
20050610,17.53,17.78,17.49,17.52,13697
20050609,17.44,17.70,17.40,17.67,28309
20050608,17.45,17.65,17.37,17.49,15477
20050607,17.52,17.67,17.26,17.32,19868
20050606,17.70,17.70,17.35,17.54,32493
20050603,17.31,17.31,17.13,17.21,12088
20050602,17.15,17.40,17.14,17.30,15904
20050601,17.17,17.44,17.13,17.30,14337
20050531,16.99,17.27,16.96,17.17,20541
20050527,16.99,17.14,16.93,17.10,8271
20050526,16.84,17.06,16.84,16.99,12925
20050525,16.96,16.99,16.70,16.83,15240
20050524,16.89,17.15,16.76,17.09,21196
20050523,16.68,16.94,16.67,16.90,22915
20050520,16.52,16.78,16.32,16.74,16900
20050519,16.39,16.54,16.34,16.50,15341
20050518,16.05,16.58,15.90,16.39,27154
20050517,15.17,16.17,15.17,16.08,43944
20050516,15.63,15.66,15.30,15.42,45423
20050513,15.74,15.94,15.64,15.73,31907
20050512,15.50,16.24,15.50,15.71,39226
20050511,15.63,15.90,15.59,15.88,21266
20050510,15.50,15.68,15.45,15.64,19288
20050509,15.31,15.72,15.24,15.66,19894
20050506,15.13,15.42,15.11,15.38,15584
20050505,15.15,15.34,15.01,15.08,25632
20050504,15.16,15.32,15.11,15.20,28489
20050503,14.95,15.24,14.94,15.15,16151
20050502,14.84,15.04,14.82,15.00,15517
20050429,14.88,14.91,14.62,14.84,25872
20050428,15.09,15.15,14.77,14.77,18808
20050427,15.22,15.34,14.98,15.19,17387
20050426,15.22,15.51,15.16,15.26,19924
20050425,15.15,15.38,15.01,15.25,21949
20050422,15.18,15.26,14.96,15.09,21195
20050421,14.79,15.29,14.79,15.24,22143
20050420,14.91,15.02,14.63,14.67,19474
20050419,14.79,14.96,14.78,14.86,25807
20050418,14.57,14.87,14.57,14.78,24513
20050415,14.64,14.68,14.38,14.59,34176
20050414,14.88,15.03,14.75,14.78,20927
20050413,15.20,15.34,14.84,14.88,23446
20050412,15.02,15.35,14.88,15.28,26278
20050411,15.26,15.29,15.03,15.12,29902
20050408,15.41,15.55,15.29,15.29,19155
20050407,15.45,15.48,15.29,15.44,29150
20050406,15.27,15.55,15.27,15.49,21421
20050405,15.34,15.36,15.08,15.28,41788
20050404,15.69,15.69,15.22,15.31,48835
20050401,16.02,16.12,15.76,15.79,33769
20050331,15.94,15.99,15.70,15.88,27089
20050330,15.91,15.98,15.56,15.93,39667
20050329,16.10,16.27,16.00,16.08,28930
20050328,16.24,16.27,16.06,16.10,16881
20050324,16.12,16.30,15.85,16.17,24731
20050323,16.17,16.24,16.09,16.12,22578
20050322,16.20,16.31,15.99,16.15,27953
20050321,15.91,16.34,15.89,16.15,22076
20050318,16.11,16.16,15.84,15.99,64924
20050317,16.09,16.29,16.07,16.21,21317
20050316,16.59,16.79,16.01,16.12,36723
20050315,16.94,17.09,16.62,16.64,15442
20050314,16.67,16.99,16.63,16.93,22140
20050311,17.07,17.20,16.64,16.69,16384
20050310,17.15,17.26,16.90,17.10,18275
20050309,17.32,17.54,17.13,17.17,21562
20050308,17.60,17.87,17.27,17.42,22996
20050307,17.29,17.80,17.20,17.70,22716
20050304,17.53,17.57,17.17,17.25,16870
20050303,17.41,17.63,17.30,17.47,19460
20050302,17.38,17.58,17.24,17.41,17177
20050301,17.20,17.59,17.20,17.51,31366
20050228,16.84,17.22,16.84,17.17,26564
20050225,16.64,16.89,16.48,16.84,35659
20050224,16.38,16.62,16.31,16.59,38948
20050223,16.84,16.88,16.36,16.44,32141
20050222,16.75,17.17,16.70,16.79,17240
20050218,16.96,17.00,16.79,16.86,20133
20050217,17.00,17.28,16.92,16.95,24745
20050216,17.30,17.35,16.95,17.12,28194
20050215,16.77,17.55,16.67,17.45,71356
20050214,16.84,17.19,16.76,17.18,28490
20050211,16.44,17.04,16.32,16.97,19953
20050210,16.52,16.67,16.44,16.48,13305
20050209,17.02,17.02,16.42,16.52,17976
20050208,16.54,17.16,16.49,16.99,31319
20050207,16.31,16.60,16.24,16.54,27650
20050204,15.77,16.08,15.75,16.06,22464
20050203,16.11,16.23,15.63,15.81,19842
20050202,16.12,16.29,15.99,16.24,17366
20050201,15.74,16.13,15.74,16.11,20290
20050131,15.69,15.91,15.66,15.81,19010
20050128,15.66,15.77,15.39,15.46,20988
20050127,15.67,15.90,15.52,15.74,19151
20050126,15.67,15.79,15.61,15.74,18993
20050125,15.39,15.74,15.34,15.59,21121
20050124,15.61,15.64,15.33,15.34,35314
20050121,15.91,15.92,15.54,15.59,36961
20050120,15.78,16.14,15.77,15.91,40372
20050119,15.99,16.09,15.75,15.78,26043
20050118,15.67,16.09,15.52,16.04,25204
20050114,15.56,15.84,15.55,15.77,20398
20050113,15.77,15.83,15.50,15.53,23827
20050112,15.89,16.02,15.62,15.86,26873
20050111,15.89,16.02,15.81,15.89,21969
20050110,16.22,16.25,15.93,16.17,28231
20050107,16.22,16.42,16.19,16.24,18772
20050106,16.74,16.77,16.23,16.26,22594
20050105,16.57,16.92,16.54,16.62,27891
20050104,17.01,17.16,16.49,16.63,26802
20050103,17.24,17.30,16.81,17.08,24169
20041231,17.23,17.33,17.18,17.24,11806
20041230,17.33,17.50,17.22,17.23,12333
20041229,17.07,17.48,17.04,17.44,14697
20041228,17.02,17.32,17.02,17.17,12309
20041227,17.11,17.24,16.95,17.02,22274
20041223,17.11,17.24,17.02,17.15,12018
20041222,17.06,17.29,16.92,17.17,16108
20041221,16.82,17.12,16.82,17.04,18158
20041220,17.09,17.30,16.84,16.86,15531
20041217,16.80,17.17,16.79,17.04,27752
20041216,17.02,17.25,16.92,16.94,18046
20041215,17.31,17.62,17.25,17.30,22532
20041214,16.97,17.36,16.97,17.31,19384
20041213,17.05,17.21,16.91,17.05,15683
20041210,17.35,17.35,16.79,16.94,16694
20041209,16.79,17.08,16.37,16.96,20835
20041208,17.09,17.09,16.79,16.83,17270
20041207,17.36,17.65,17.07,17.08,17780
20041206,17.27,17.47,17.15,17.39,13366
20041203,17.30,17.74,17.19,17.32,19889
20041202,16.94,17.57,16.94,17.20,29419
20041201,16.47,16.95,16.47,16.94,19536
20041130,16.32,16.51,16.30,16.37,14633
20041129,16.55,16.66,16.32,16.49,14065
20041126,16.49,16.71,16.49,16.57,6200
20041124,16.29,16.63,16.26,16.58,16099
20041123,16.38,16.47,16.27,16.33,21313
20041122,16.46,16.56,16.30,16.51,18758
20041119,16.77,16.77,16.39,16.54,20662
20041118,16.54,16.77,16.46,16.73,25248
20041117,16.47,16.73,16.47,16.72,34619
20041116,16.17,16.47,16.14,16.42,34090
20041115,15.94,16.69,15.91,16.30,54597
20041112,16.64,16.64,15.66,16.15,193605
20041111,17.96,18.50,17.95,18.37,25062
20041110,18.31,18.38,17.91,17.92,15817
20041109,18.20,18.53,18.08,18.28,16273
20041108,17.82,18.51,17.82,18.43,22975
20041105,17.81,18.23,17.76,18.03,24552
20041104,17.77,17.91,17.64,17.85,21837
20041103,18.50,18.50,17.57,17.77,37558
20041102,17.50,18.16,17.44,17.82,25722
20041101,17.85,18.02,17.60,17.67,20244
20041029,17.74,18.07,17.67,17.92,23609
20041028,17.87,18.10,17.64,17.74,21120
20041027,17.33,17.96,17.27,17.87,26608
20041026,17.10,17.40,16.89,17.40,23980
20041025,16.93,17.27,16.92,17.13,17883
20041022,17.57,17.58,17.04,17.09,28136
20041021,16.99,17.66,16.88,17.57,37992
20041020,16.11,16.99,16.10,16.97,35904
20041019,16.57,16.79,16.25,16.25,33243
20041018,16.31,16.47,16.02,16.43,23498
20041015,15.99,16.53,15.94,16.30,28141
20041014,16.04,16.09,15.71,15.84,24952
20041013,16.02,16.24,15.95,16.04,30847
20041012,15.74,15.75,15.47,15.68,40904
20041011,16.16,16.24,15.81,15.85,31624
20041008,16.22,16.36,15.84,15.90,22818
20041007,16.34,16.47,16.22,16.26,25311
20041006,16.49,16.50,16.24,16.47,27161
20041005,16.81,16.89,16.44,16.60,33158
20041004,16.74,17.01,16.60,16.84,37120
20041001,15.52,16.47,15.52,16.44,31601
20040930,15.38,15.71,15.21,15.43,24857
20040929,15.16,15.79,15.16,15.46,21548
20040928,15.31,15.34,14.99,15.23,19731
20040927,15.52,15.59,15.24,15.27,29424
20040924,16.17,16.21,15.59,15.61,19698
20040923,16.14,16.44,16.01,16.18,23007
20040922,16.50,16.55,16.13,16.22,17748
20040921,16.62,16.77,16.41,16.68,25414
20040920,16.33,16.88,16.09,16.62,30256
20040917,16.09,16.44,16.09,16.38,32714
20040916,15.99,16.39,15.99,16.05,15811
20040915,16.34,16.35,15.88,16.01,15995
20040914,16.32,16.42,16.00,16.38,18797
20040913,16.32,16.59,16.24,16.37,33063
20040910,15.05,16.24,15.03,16.24,55447
20040909,14.55,15.23,14.53,15.14,28239
20040908,14.54,14.66,14.41,14.43,20767
20040907,14.77,14.97,14.69,14.72,25502
20040903,15.13,15.14,14.48,14.57,19856
20040902,14.81,15.24,14.57,15.16,19145
20040901,14.61,14.98,14.47,14.80,33040
20040831,15.00,15.02,14.32,14.66,59921
20040830,15.38,15.41,15.06,15.11,21564
20040827,15.50,15.61,15.42,15.48,14108
20040826,15.70,15.81,15.32,15.44,28179
20040825,15.44,15.76,15.23,15.71,26134
20040824,15.88,15.91,15.35,15.46,19847
20040823,15.98,16.09,15.70,15.84,18453
20040820,15.58,15.97,15.46,15.88,14649
20040819,15.57,15.72,15.45,15.60,22034
20040818,15.19,15.58,15.14,15.57,26871
20040817,14.96,15.23,14.91,15.16,32816
20040816,14.56,14.91,14.55,14.82,22891
20040813,15.29,15.46,14.31,14.68,82951
20040812,15.58,15.58,13.95,14.08,75771
20040811,16.34,16.34,15.30,15.57,50408
20040810,15.81,16.45,15.78,16.35,29549
20040809,15.64,15.86,15.49,15.74,16824
20040806,15.86,16.01,15.57,15.63,19009
20040805,16.37,16.57,16.12,16.13,14277
20040804,16.55,16.59,16.06,16.42,25081
20040803,17.17,17.20,16.47,16.58,23730
20040802,17.04,17.28,16.81,17.19,19136
20040730,16.82,17.18,16.62,17.03,30954
20040729,16.49,16.94,16.49,16.84,37884
20040728,16.52,16.64,16.19,16.32,39273
20040727,16.49,16.77,16.32,16.63,33023
20040726,16.88,17.01,16.42,16.59,28910
20040723,17.63,17.63,16.85,16.85,38546
20040722,17.44,17.82,17.24,17.77,33690
20040721,18.53,18.92,17.49,17.52,39013
20040720,17.95,18.66,17.75,18.45,30509
20040719,18.03,18.34,17.89,18.02,18429
20040716,18.56,18.67,18.06,18.10,18149
20040715,18.67,18.70,18.29,18.48,24389
20040714,18.56,19.00,18.35,18.45,25924
20040713,18.81,19.06,18.69,18.80,20081
20040712,18.95,18.96,18.53,18.81,31577
20040709,19.31,19.63,19.16,19.20,19037
20040708,19.52,19.66,19.21,19.22,21095
20040707,19.54,19.88,19.52,19.54,23484
20040706,20.08,20.74,19.61,19.61,25962
20040702,20.40,20.44,20.08,20.22,16554
20040701,20.83,20.85,20.13,20.49,33196
20040630,21.17,21.21,20.85,20.94,29950
20040629,20.63,21.23,20.61,21.19,29417
20040628,21.11,21.11,20.68,20.71,32917
20040625,19.63,21.14,19.54,21.11,81817
20040624,19.66,20.13,19.58,19.63,41445
20040623,18.74,19.38,18.74,19.34,26653
20040622,18.26,18.83,18.19,18.69,27699
20040621,18.52,18.63,18.25,18.30,16143
20040618,18.29,18.70,18.15,18.52,25998
20040617,18.50,18.53,18.15,18.29,22380
20040616,18.68,18.68,18.45,18.65,15197
20040615,18.56,18.78,18.48,18.63,26801
20040614,18.78,18.78,18.42,18.46,24938
20040610,18.70,18.86,18.61,18.81,16528
20040609,19.00,19.13,18.71,18.74,32562
20040608,18.98,19.03,18.76,19.00,25596
20040607,18.20,19.01,18.18,18.96,36099
20040604,18.10,18.28,17.98,18.04,25982
20040603,18.10,18.22,17.92,17.92,32847
20040602,18.46,18.50,18.02,18.17,30567
20040601,18.20,18.51,18.17,18.45,45499
20040528,18.18,18.46,18.01,18.38,34179
20040527,17.94,18.30,17.88,18.18,39371
20040526,17.77,18.00,17.70,17.85,37919
20040525,17.45,17.71,17.02,17.69,48140
20040524,17.64,17.70,17.35,17.42,32150
20040521,17.46,17.61,17.26,17.44,26472
20040520,17.95,17.95,17.38,17.38,39850
20040519,18.38,18.67,18.00,18.03,57056
20040518,18.74,18.93,17.52,18.17,92175
20040517,18.20,18.30,17.87,18.25,32875
20040514,18.61,18.83,18.17,18.30,22875
20040513,18.42,18.75,18.18,18.61,29355
20040512,18.75,18.88,18.08,18.71,40980
20040511,18.38,18.78,18.24,18.74,38792
20040510,18.49,18.63,17.92,18.18,49458
20040507,18.74,19.15,18.68,18.82,28766
20040506,19.03,19.10,18.74,18.84,17668
20040505,19.11,19.48,19.02,19.18,38150
20040504,19.63,19.67,18.60,19.12,52425
20040503,19.35,19.81,19.17,19.50,29675
20040430,19.92,20.08,19.25,19.32,21831
20040429,20.13,20.30,19.53,19.88,22724
20040428,20.46,20.53,20.12,20.24,22049
20040427,20.81,21.16,20.53,20.61,16985
20040426,21.10,21.32,20.64,20.81,21935
20040423,20.94,21.28,20.79,21.10,24384
20040422,20.74,21.24,20.41,21.01,26772
20040421,20.78,21.06,20.74,20.77,41147
20040420,21.85,21.87,20.56,20.56,28713
20040419,21.49,21.80,21.32,21.74,17975
20040416,22.03,22.10,21.14,21.55,29599
20040415,22.10,22.12,21.03,21.39,29327
20040414,22.00,22.25,21.78,22.00,22844
20040413,22.82,22.82,21.93,22.18,25115
20040412,22.77,23.08,22.71,22.80,9482
20040408,22.85,23.38,22.58,22.77,16502
20040407,23.03,23.23,22.53,22.79,23987
20040406,22.96,23.39,22.79,23.29,21212
20040405,23.05,23.31,22.86,23.20,22343
20040402,22.92,23.17,22.69,23.12,34610
20040401,22.62,22.89,22.54,22.63,22498
20040331,22.53,22.86,22.46,22.62,25126
20040330,22.39,22.59,22.17,22.50,21593
20040329,22.17,22.60,22.17,22.37,25133
20040326,21.82,22.29,21.74,22.02,23625
20040325,21.24,22.14,21.10,21.96,33887
20040324,20.70,21.29,20.60,20.94,38924
20040323,21.60,21.67,20.61,20.67,47267
20040322,21.71,21.90,21.33,21.57,31967
20040319,22.10,22.28,21.77,21.85,31550
20040318,22.32,22.38,21.79,21.89,34873
20040317,21.67,22.85,21.67,22.62,41154
20040316,21.64,21.80,21.26,21.59,35281
20040315,22.61,22.76,20.99,21.65,32832
20040312,21.60,22.82,21.60,22.64,46819
20040311,22.46,22.88,21.60,21.60,62832
20040310,23.60,23.73,22.57,22.57,55755
20040309,24.58,24.58,23.43,23.48,42572
20040308,24.89,24.94,24.05,24.05,21856
20040305,24.14,25.03,24.10,24.90,26636
20040304,24.33,24.37,24.15,24.28,15827
20040303,24.48,24.52,24.14,24.30,18238
20040302,24.56,24.85,24.42,24.48,20306
20040301,24.42,24.67,24.26,24.56,27645
20040227,24.46,24.63,24.15,24.46,30750
20040226,24.28,24.63,24.13,24.46,20207
20040225,23.82,24.49,23.82,24.28,25946
20040224,23.96,24.39,23.75,24.14,43435
20040223,24.98,24.98,23.87,24.12,36968
20040220,25.81,25.81,25.00,25.07,34809
20040219,26.04,26.25,25.75,25.81,38000
20040218,25.75,26.24,25.26,25.74,88197
20040217,26.52,26.91,26.36,26.82,29873
20040213,26.45,26.64,26.25,26.52,19990
20040212,26.57,26.77,26.29,26.41,21285
20040211,26.68,26.90,26.39,26.75,28034
20040210,26.39,26.81,26.32,26.73,19391
20040209,26.39,26.79,26.34,26.54,34402
20040206,25.17,26.36,25.14,26.36,34571
20040205,25.23,25.56,25.15,25.20,22386
20040204,25.96,25.96,25.21,25.25,27588
20040203,25.79,26.29,25.75,26.09,37398
20040202,26.43,26.64,25.90,26.05,30780
20040130,25.49,26.51,25.28,26.36,55612
20040129,25.79,26.10,25.07,25.50,39196
20040128,25.99,26.29,25.71,25.71,55013
20040127,26.72,27.75,25.75,25.82,219002
20040126,23.68,24.35,23.61,24.25,35559
20040123,24.31,24.43,23.78,23.92,21554
20040122,24.87,25.08,24.30,24.30,35814
20040121,24.39,25.00,24.17,24.87,43717
20040120,24.50,24.52,24.00,24.33,37093
20040116,23.55,24.58,23.43,24.50,42340
20040115,23.07,23.57,22.90,23.54,44914
20040114,23.07,23.15,22.88,22.99,34395
20040113,23.21,23.32,22.92,23.06,39325
20040112,22.92,23.19,22.60,23.17,26730
20040109,22.96,23.20,22.82,22.92,28804
20040108,22.09,23.12,22.05,23.09,53570
20040107,21.82,22.08,21.67,22.08,30269
20040106,21.14,21.82,21.08,21.80,35201
20040105,21.10,21.14,20.89,21.14,37443
20040102,20.92,20.95,20.59,20.60,20313
20031231,20.49,21.04,20.42,20.91,23135
20031230,20.42,20.63,20.39,20.53,12604
20031229,20.01,20.46,19.96,20.45,14547
20031226,20.01,20.12,19.97,19.99,4729
20031224,20.13,20.21,20.00,20.08,5308
20031223,20.17,20.31,20.11,20.22,19752
20031222,20.03,20.39,19.91,20.29,20464
20031219,20.18,20.21,19.91,20.02,41787
20031218,19.31,20.10,19.31,19.90,26748
20031217,19.68,19.68,19.14,19.44,17387
20031216,19.28,19.75,19.19,19.64,18350
20031215,19.63,19.84,19.31,19.39,24625
20031212,19.56,19.61,19.37,19.49,16558
20031211,19.05,19.61,19.05,19.52,19289
20031210,19.14,19.38,18.80,18.98,32998
20031209,19.82,19.95,19.18,19.21,26452
20031208,19.26,19.70,19.13,19.64,21371
20031205,19.78,20.23,19.15,19.26,21981
20031204,20.21,20.31,19.88,20.02,33928
20031203,19.88,20.29,19.88,20.24,35787
20031202,20.23,20.31,19.83,19.88,25144
20031201,20.34,20.34,20.10,20.23,22852
20031128,19.96,20.26,19.96,20.23,9532
20031126,19.89,20.17,19.88,20.05,14923
20031125,19.81,20.02,19.67,19.87,21474
20031124,19.48,19.92,19.45,19.81,27578
20031121,19.48,19.52,19.14,19.45,23750
20031120,19.63,20.01,19.48,19.48,18480
20031119,19.76,19.96,19.60,19.81,25679
20031118,20.67,20.99,19.80,19.86,84393
20031117,19.03,19.31,18.85,19.13,49349
20031114,18.95,19.60,18.95,19.03,32831
20031113,19.28,19.39,18.88,18.95,23264
20031112,18.51,19.31,18.40,19.22,27919
20031111,18.38,18.74,18.24,18.58,18647
20031110,19.10,19.16,18.43,18.50,20516
20031107,18.79,19.46,18.63,19.18,32894
20031106,18.31,18.79,18.31,18.79,25854
20031105,18.06,18.35,17.99,18.31,14968
20031104,18.09,18.28,17.99,18.17,24949
20031103,17.87,18.17,17.86,18.09,22662
20031031,17.85,17.90,17.62,17.82,19339
20031030,17.35,18.10,17.30,17.75,47249
20031029,17.16,17.30,17.02,17.23,17919
20031028,16.45,17.17,16.44,17.17,20800
20031027,16.54,16.56,16.25,16.36,10879
20031024,16.43,16.52,16.20,16.50,12356
20031023,16.79,16.79,16.20,16.43,16719
20031022,17.02,17.05,16.67,16.79,10551
20031021,17.00,17.32,16.95,17.18,15319
20031020,17.09,17.16,16.92,17.04,9264
20031017,17.37,17.37,17.05,17.15,18131
20031016,17.31,17.45,17.18,17.40,16630
20031015,17.43,17.52,17.20,17.34,22160
20031014,17.02,17.27,16.97,17.22,15940
20031013,17.02,17.15,16.95,17.08,9635
20031010,16.84,17.02,16.79,16.95,8948
20031009,16.74,17.14,16.74,16.90,15048
20031008,16.94,16.99,16.61,16.74,16459
20031007,16.38,16.85,16.24,16.76,19405
20031006,16.45,16.62,16.32,16.47,9776
20031003,16.52,16.79,15.89,16.45,39513
20031002,15.81,15.86,15.62,15.73,24109
20031001,15.84,16.11,15.76,15.91,23860
20030930,16.11,16.11,15.81,15.81,14654
20030929,16.06,16.38,15.88,16.21,14073
20030926,16.24,16.41,15.96,16.01,15725
20030925,16.57,17.04,16.29,16.32,22904
20030924,17.63,17.63,16.50,16.50,34321
20030923,17.39,17.66,17.39,17.63,13189
20030922,17.56,17.65,17.31,17.47,16541
20030919,17.60,17.95,17.56,17.91,33683
20030918,17.42,17.69,17.31,17.57,20122
20030917,17.67,17.70,17.35,17.60,23576
20030916,17.40,17.77,17.35,17.65,29272
20030915,17.74,17.88,17.47,17.52,13357
20030912,17.91,17.96,17.56,17.86,20177
20030911,17.57,18.01,17.49,17.91,20810
20030910,18.17,18.30,17.46,17.52,28697
20030909,18.81,18.90,18.38,18.51,25687
20030908,18.19,18.94,18.19,18.90,33974
20030905,17.99,18.33,17.77,18.24,40303
20030904,17.52,18.02,17.52,17.99,30638
20030903,17.60,17.67,17.38,17.52,37281
20030902,17.45,17.70,17.31,17.65,35376
20030829,17.27,17.41,17.22,17.40,19028
20030828,17.52,17.57,17.27,17.37,23316
20030827,17.13,17.68,17.07,17.52,31925
20030826,17.07,17.20,16.87,17.17,23018
20030825,17.30,17.44,17.15,17.25,13279
20030822,17.91,18.10,17.33,17.39,29460
20030821,17.47,18.08,17.47,17.80,18558
20030820,17.11,17.55,17.05,17.44,31476
20030819,16.64,17.44,16.57,17.37,68666
20030818,15.58,16.11,15.56,16.06,19274
20030815,15.49,15.64,15.41,15.58,4812
20030814,15.34,15.59,15.13,15.56,12464
20030813,15.24,15.47,15.09,15.37,12322
20030812,15.06,15.23,14.91,15.20,10856
20030811,14.87,15.08,14.80,15.03,9899
20030808,14.83,15.03,14.68,14.80,10202
20030807,14.65,14.86,14.53,14.78,11618
20030806,14.85,14.95,14.53,14.72,14083
20030805,15.35,15.52,14.88,14.90,20211
20030804,15.39,15.60,15.11,15.42,11801
20030801,15.54,15.63,15.25,15.41,13746
20030731,15.52,15.81,15.38,15.54,15597
20030730,15.69,15.72,15.35,15.41,15980
20030729,15.73,15.80,15.49,15.69,20097
20030728,15.66,15.84,15.39,15.71,14291
20030725,15.49,15.59,15.24,15.54,14469
20030724,15.53,15.93,15.39,15.46,23587
20030723,15.40,15.51,14.98,15.49,16720
20030722,14.88,15.38,14.88,15.36,22469
20030721,15.02,15.35,14.61,14.67,26802
20030718,15.16,15.32,14.94,15.19,14674
20030717,15.52,15.60,14.86,15.09,36726
20030716,15.94,15.99,15.32,15.69,33138
20030715,15.95,16.19,15.74,15.90,38418
20030714,15.70,16.02,15.68,15.84,35558
20030711,15.13,15.56,15.03,15.52,22262
20030710,15.29,15.29,14.85,15.06,18104
20030709,15.49,15.70,15.03,15.57,23511
20030708,15.23,15.53,14.93,15.51,20957
20030707,14.41,15.23,14.41,15.23,42371
20030703,14.43,14.44,14.18,14.30,18021
20030702,14.27,14.55,14.13,14.52,38920
20030701,13.92,14.24,13.80,14.24,31521
20030630,13.95,14.13,13.92,13.98,22450
20030627,13.70,14.26,13.63,13.98,25047
20030626,13.52,13.91,13.34,13.84,24140
20030625,13.25,13.60,13.25,13.53,23152
20030624,13.45,13.50,13.13,13.41,20335
20030623,13.59,13.65,13.45,13.51,15231
20030620,13.95,13.98,13.59,13.63,22499
20030619,14.02,14.12,13.59,13.78,17810
20030618,13.73,14.15,13.59,13.99,13466
20030617,13.93,13.95,13.66,13.76,14310
20030616,13.58,13.81,13.54,13.76,19349
20030613,13.45,13.70,13.38,13.53,24554
20030612,13.51,13.51,13.28,13.48,10987
20030611,13.45,13.59,13.07,13.51,18628
20030610,13.45,13.57,13.24,13.45,23201
20030609,13.59,13.81,13.33,13.44,18586
20030606,14.13,14.23,13.73,13.81,31618
20030605,14.13,14.16,13.76,14.06,29618
20030604,13.59,14.27,13.58,14.24,20563
20030603,13.40,13.65,13.32,13.63,28911
20030602,13.59,13.68,13.27,13.40,45071
20030530,12.62,13.11,12.62,12.97,24814
20030529,12.57,12.87,12.45,12.62,19611
20030528,12.25,12.66,12.23,12.62,31496
20030527,11.41,12.34,11.32,12.27,27983
20030523,11.52,11.72,11.39,11.63,24178
20030522,11.34,11.62,11.34,11.56,21899
20030521,11.42,11.49,11.12,11.34,21424
20030520,11.48,11.72,11.40,11.47,38730
20030519,11.52,11.62,11.07,11.09,27531
20030516,11.80,11.84,11.45,11.81,19143
20030515,11.77,11.97,11.66,11.95,18513
20030514,11.67,11.72,11.44,11.65,16068
20030513,11.66,11.80,11.51,11.62,12705
20030512,11.24,11.72,11.24,11.66,33294
20030509,11.48,11.71,11.47,11.68,14438
20030508,11.27,11.48,11.27,11.46,27932
20030507,11.34,11.62,11.29,11.44,19444
20030506,11.37,11.59,11.34,11.49,21251
20030505,11.68,11.76,11.41,11.44,27875
20030502,11.55,11.67,11.47,11.62,23231
20030501,11.46,11.62,11.12,11.58,14404
20030430,11.47,11.63,11.29,11.46,17995
20030429,11.36,11.61,11.12,11.52,17649
20030428,11.09,11.45,11.04,11.45,15137
20030425,11.37,11.38,11.05,11.17,28787
20030424,11.49,11.57,11.28,11.37,17723
20030423,11.05,11.73,11.02,11.61,22283
20030422,10.84,11.15,10.79,11.10,21644
20030421,10.69,10.94,10.59,10.93,16588
20030417,10.37,10.70,10.29,10.69,11082
20030416,10.34,10.66,10.29,10.44,17752
20030415,10.09,10.21,9.97,10.14,21618
20030414,9.98,10.11,9.93,10.09,14365
20030411,10.30,10.41,9.89,10.01,14481
20030410,9.83,10.11,9.81,10.07,16854
20030409,10.25,10.39,9.63,9.82,24086
20030408,10.21,10.39,10.10,10.24,13079
20030407,10.57,10.82,10.16,10.21,17174
20030404,10.39,10.39,10.08,10.27,22231
20030403,10.27,10.44,10.06,10.30,14307
20030402,9.91,10.41,9.89,10.27,24473
20030401,9.43,9.71,9.41,9.66,11668
20030331,9.57,9.63,9.30,9.41,18461
20030328,10.04,10.14,9.91,9.96,8171
20030327,10.01,10.20,9.88,10.11,14228
20030326,10.10,10.14,9.94,10.04,16118
20030325,10.17,10.21,10.00,10.16,24586
20030324,10.48,10.54,10.15,10.20,14764
20030321,10.73,10.73,10.37,10.59,18409
20030320,10.34,10.73,10.12,10.61,20696
20030319,10.48,10.59,10.01,10.49,31516
20030318,10.06,10.59,9.96,10.59,31220
20030317,9.58,10.11,9.31,10.06,18098
20030314,9.44,9.69,9.41,9.58,16876
20030313,9.19,9.32,8.93,9.32,18435
20030312,8.98,8.98,8.66,8.88,25573
20030311,9.19,9.28,8.91,8.98,15538
20030310,9.41,9.41,9.15,9.25,22355
20030307,9.27,9.58,9.18,9.58,20371
20030306,9.25,9.34,9.01,9.34,16279
20030305,9.13,9.32,9.03,9.32,21774
20030304,9.32,9.39,9.13,9.19,16026
20030303,9.58,9.76,9.23,9.31,14601
20030228,9.42,9.66,9.36,9.44,16868
20030227,9.21,9.43,9.21,9.37,17203
20030226,9.43,9.57,9.12,9.16,22538
20030225,9.26,9.43,9.03,9.43,19546
20030224,9.51,9.51,9.24,9.29,20326
20030221,9.26,9.80,9.04,9.62,45662
20030220,9.00,9.24,8.88,9.01,30547
20030219,9.05,9.06,8.83,8.96,26038
20030218,9.03,9.13,8.94,9.08,21392
20030214,8.83,9.01,8.67,8.93,20777
20030213,9.11,9.17,8.69,8.91,41520
20030212,8.62,8.97,8.58,8.89,47491
20030211,8.57,8.75,8.51,8.62,38656
20030210,8.19,8.55,8.15,8.39,65666
20030207,8.77,8.83,8.08,8.19,82304
20030206,9.69,9.85,8.77,8.77,161846
20030205,11.66,12.03,11.52,11.67,24890
20030204,11.79,11.79,11.27,11.66,13664
20030203,11.79,12.03,11.62,11.79,14198
20030131,11.44,11.95,11.32,11.79,22284
20030130,12.16,12.16,11.45,11.54,14044
20030129,11.73,12.23,11.55,12.19,20453
20030128,11.68,12.09,11.59,12.02,22570
20030127,11.70,11.96,11.53,11.61,19097
20030124,12.43,12.56,11.95,11.95,25455
20030123,12.62,12.75,12.25,12.42,24543
20030122,12.55,12.70,12.43,12.46,21981
20030121,13.16,13.23,12.62,12.65,18049
20030117,13.18,13.19,12.75,12.91,15081
20030116,13.73,13.94,13.28,13.36,20766
20030115,14.25,14.31,13.40,13.50,27233
20030114,14.03,14.35,13.95,14.24,28681
20030113,14.29,14.46,13.88,14.03,12852
20030110,13.88,14.31,13.73,14.23,29964
20030109,13.55,14.13,13.55,14.00,32244
20030108,14.09,14.09,13.43,13.46,22846
20030107,14.25,14.52,14.08,14.15,24198
20030106,13.59,14.38,13.59,14.28,39715
20030103,13.59,13.90,13.46,13.63,18759
20030102,13.03,13.73,12.97,13.69,24185
20021231,12.84,13.01,12.72,12.85,11645
20021230,12.91,13.06,12.55,12.88,16433
20021227,12.98,13.23,12.95,13.02,11147
20021226,13.11,13.35,13.05,13.09,12232
20021224,13.14,13.23,12.97,13.04,7936
20021223,12.81,13.35,12.76,13.26,30425
20021220,12.02,12.87,12.02,12.87,36618
20021219,11.87,12.27,11.78,11.99,19849
20021218,12.30,12.32,11.87,12.05,14467
20021217,12.60,12.82,12.25,12.45,12958
20021216,12.30,12.68,12.27,12.60,15074
20021213,12.16,12.30,11.87,12.30,21227
20021212,12.34,12.62,12.16,12.29,25821
20021211,12.13,12.72,12.04,12.39,22315
20021210,11.74,12.29,11.74,12.27,22716
20021209,11.87,12.02,11.69,11.73,26030
20021206,12.03,12.28,11.77,12.01,21752
20021205,12.41,12.50,12.09,12.12,15646
20021204,12.55,12.56,11.96,12.24,38608
20021203,13.63,13.63,12.87,12.92,28466
20021202,14.13,14.41,13.52,13.80,19875
20021129,14.01,14.06,13.69,13.88,8612
20021127,13.55,14.02,13.49,14.00,17690
20021126,14.04,14.04,13.36,13.42,29350
20021125,12.95,14.02,12.85,13.97,38243
20021122,13.05,13.41,12.87,13.05,33798
20021121,12.45,13.26,12.44,13.05,56300
20021120,11.87,12.30,11.45,12.17,47332
20021119,10.55,12.21,10.51,11.87,132426
20021118,9.80,10.07,9.67,9.73,21440
20021115,9.84,10.32,9.73,9.87,23533
20021114,9.58,10.02,9.44,10.00,16798
20021113,9.66,9.86,9.43,9.58,21729
20021112,9.68,10.12,9.68,9.87,15371
20021111,9.86,10.01,9.66,9.68,11763
20021108,10.01,10.34,9.86,10.05,17836
20021107,10.54,10.55,10.02,10.16,16962
20021106,10.74,10.94,10.42,10.70,15757
20021105,10.73,10.95,10.51,10.78,15955
20021104,10.55,11.19,10.51,10.75,29554
20021101,9.77,10.47,9.44,10.43,21388
20021031,10.00,10.17,9.70,9.83,30783
20021030,9.10,9.98,9.08,9.92,25942
20021029,9.44,9.66,8.83,9.10,23664
20021028,9.41,9.97,9.41,9.67,19278
20021025,9.28,9.37,8.98,9.26,21241
20021024,8.77,9.69,8.73,9.33,30905
20021023,8.73,8.91,8.37,8.58,38812
20021022,8.60,8.87,8.55,8.80,24791
20021021,8.51,9.01,8.29,8.96,24405
20021018,8.63,8.71,8.08,8.65,33138
20021017,8.55,8.65,8.44,8.65,26394
20021016,8.30,8.44,7.93,8.05,28654
20021015,8.13,8.58,7.88,8.49,24820
20021014,7.65,8.00,7.51,7.88,23189
20021011,7.83,8.05,7.65,7.80,37753
20021010,7.83,7.96,7.72,7.76,48534
20021009,8.58,8.67,7.80,7.80,32849
20021008,8.31,8.87,8.29,8.75,35038
20021007,8.45,8.94,8.24,8.24,25532
20021004,8.81,8.87,8.40,8.44,22725
20021003,8.94,9.07,8.75,8.80,23463
20021002,9.33,9.63,8.94,8.94,20141
20021001,9.48,9.48,8.98,9.33,30762
20020930,9.19,9.62,8.83,9.34,26617
20020927,9.78,10.02,9.36,9.36,24378
20020926,10.10,10.23,9.64,9.86,29780
20020925,9.58,10.24,9.53,10.06,21010
20020924,9.48,9.80,9.36,9.44,31433
20020923,9.94,9.98,9.47,9.55,28074
20020920,10.10,10.24,9.83,9.99,29371
20020919,10.44,10.44,10.01,10.06,24708
20020918,10.51,10.59,10.20,10.55,40462
20020917,10.66,10.76,10.44,10.56,22427
20020916,10.66,10.86,10.24,10.44,19293
20020913,10.90,11.07,10.44,10.71,23883
20020912,11.04,11.39,10.89,10.92,31671
20020911,11.50,11.50,10.94,11.04,21079
20020910,10.61,11.16,10.46,10.92,34570
20020909,10.09,10.59,9.48,10.54,37790
20020906,10.05,10.26,9.94,10.12,38047
20020905,9.51,9.82,9.37,9.81,50561
20020904,9.33,9.76,9.30,9.66,33183
20020903,9.53,9.54,9.13,9.19,50167
20020830,9.94,9.95,9.53,9.61,38757
20020829,10.26,10.40,10.16,10.16,59534
20020828,10.86,10.92,10.59,10.62,32987
20020827,11.59,11.66,10.73,10.95,33211
20020826,11.58,11.72,11.46,11.59,15961
20020823,12.06,12.07,11.46,11.46,18209
20020822,12.13,12.30,11.81,12.17,24602
20020821,11.69,12.34,11.49,12.20,26244
20020820,11.62,12.45,11.27,11.59,76783
20020819,11.34,12.62,11.30,12.47,30010
20020816,11.44,11.98,11.09,11.42,34224
20020815,11.69,11.74,11.37,11.47,23841
20020814,11.28,11.47,10.77,11.47,25047
20020813,11.77,11.96,11.34,11.37,23061
20020812,11.66,11.93,11.44,11.77,11282
20020809,11.89,12.19,11.72,11.96,16123
20020808,12.16,12.37,11.42,12.30,21147
20020807,12.15,12.22,11.41,12.07,16061
20020806,11.39,11.98,11.39,11.64,14206
20020805,12.16,12.20,11.04,11.22,13669
20020802,12.37,12.47,11.62,12.05,18803
20020801,13.25,13.50,12.59,12.70,27785
20020731,13.34,13.52,12.77,13.50,16374
20020730,13.10,13.50,12.59,13.25,33979
20020729,12.55,13.10,12.55,13.10,21472
20020726,12.20,12.58,12.10,12.38,24897
20020725,13.34,13.44,11.44,12.01,45123
20020724,13.95,14.01,12.92,13.55,45240
20020723,14.34,14.61,13.90,14.12,29473
20020722,14.63,14.95,14.09,14.30,32436
20020719,15.36,15.53,14.58,14.84,33186
20020718,16.24,16.56,15.48,15.54,22054
20020717,16.84,17.24,15.76,16.25,25711
20020716,16.35,17.50,16.24,16.66,27321
20020715,16.82,17.06,15.98,16.86,20517
20020712,16.99,17.38,16.54,17.07,31682
20020711,15.74,17.16,15.45,16.84,27065
20020710,16.49,16.67,15.79,15.80,17358
20020709,16.38,16.99,16.09,16.20,19155
20020708,17.17,17.21,16.14,16.45,27200
20020705,16.45,17.35,16.42,17.13,17512
20020703,15.56,16.52,15.39,16.45,33789
20020702,16.34,16.55,15.39,15.70,29035
20020701,16.77,17.10,16.32,16.54,18750
20020628,17.15,17.49,16.84,16.92,23161
20020627,16.62,17.52,16.59,17.33,14159
20020626,16.46,16.74,16.02,16.59,23505
20020625,17.67,17.80,16.82,16.84,19618
20020624,17.17,17.70,16.83,17.28,31155
20020621,17.17,17.30,16.83,17.14,29991
20020620,17.31,17.70,17.02,17.17,27505
20020619,17.68,17.87,17.06,17.38,28328
20020618,18.10,18.58,17.72,18.07,24198
20020617,17.13,18.29,17.06,18.03,31173
20020614,16.63,17.11,16.45,16.81,21600
20020613,17.74,17.80,17.10,17.17,28357
20020612,18.07,18.38,17.31,17.65,24333
20020611,17.71,18.60,17.71,18.07,49921
20020610,16.95,18.05,16.68,17.69,26153
20020607,16.99,17.27,16.82,16.95,23978
20020606,17.56,18.13,17.35,17.62,15820
20020605,18.13,18.27,17.52,17.95,20771
20020604,18.26,18.41,17.85,18.23,20094
20020603,18.95,18.99,18.07,18.26,13332
20020531,18.69,19.18,18.60,18.86,21278
20020530,19.03,19.10,18.20,18.69,29601
20020529,19.26,19.38,19.10,19.10,12262
20020528,19.56,19.95,19.25,19.41,13284
20020524,19.91,19.99,19.42,19.53,18885
20020523,20.11,20.24,19.58,19.91,21264
20020522,20.41,20.71,19.82,20.11,26726
20020521,21.11,21.45,20.22,20.41,17882
20020520,21.17,21.27,20.89,21.03,18519
20020517,21.24,21.49,20.39,21.47,36865
20020516,21.28,21.32,20.92,21.17,24095
20020515,21.46,21.92,21.26,21.28,24360
20020514,21.67,22.35,21.32,22.21,30749
20020513,19.99,20.71,19.81,20.36,16271
20020510,20.56,20.70,19.61,19.99,26877
20020509,21.28,21.52,20.50,20.56,35755
20020508,20.60,21.89,20.56,21.49,23827
20020507,20.31,20.39,19.86,19.89,25407
20020506,20.23,20.87,19.91,19.92,17790
20020503,20.74,20.80,20.28,20.39,25089
20020502,21.60,21.61,20.74,20.81,28331
20020501,21.46,22.07,20.74,21.77,24662
20020430,21.35,21.85,21.09,21.49,19427
20020429,21.28,21.80,21.02,21.21,28765
20020426,22.17,22.32,21.32,21.43,17560
20020425,22.10,22.33,21.42,22.14,24599
20020424,23.28,23.45,22.25,22.27,28909
20020423,24.14,24.53,23.10,23.11,58513
20020422,24.72,24.78,23.74,24.14,20775
20020419,25.03,25.23,24.91,25.03,26584
20020418,24.78,24.86,23.98,24.75,27385
20020417,24.50,25.05,24.28,25.01,30869
20020416,23.57,24.32,23.47,24.25,66927
20020415,23.14,23.46,22.85,23.20,17224
20020412,23.05,23.35,22.81,23.14,22785
20020411,23.39,23.53,22.89,23.00,33959
20020410,23.60,23.90,23.47,23.73,37196
20020409,24.38,24.63,23.30,23.46,20995
20020408,23.78,24.77,23.53,24.46,20089
20020405,24.50,24.85,24.10,24.24,10483
20020404,25.19,25.34,24.31,24.42,21390
20020403,26.11,26.43,24.76,25.07,30124
20020402,26.04,26.09,25.29,25.54,49028
20020401,24.98,26.32,24.82,26.13,25818
20020328,24.28,25.29,24.10,25.01,26815
20020327,24.25,24.38,23.63,23.78,38469
20020326,24.03,24.61,23.80,23.98,26711
20020325,24.63,24.92,23.82,23.88,17649
20020322,25.11,25.31,24.39,24.58,16586
20020321,24.61,25.33,24.53,25.26,20633
20020320,25.75,25.96,24.53,24.58,39133
20020319,26.51,26.74,25.91,26.18,21959
20020318,26.69,27.18,26.29,26.51,38869
20020315,25.69,26.82,25.57,26.69,32674
20020314,25.54,25.71,25.32,25.51,25421
20020313,25.61,25.64,25.29,25.53,49968
20020312,25.18,25.86,25.14,25.76,29683
20020311,25.81,26.46,25.81,25.90,31980
20020308,25.07,26.01,25.05,25.81,36458
20020307,25.03,25.18,24.68,24.89,18205
20020306,24.89,25.21,24.46,24.62,29292
20020305,24.86,25.67,24.53,24.96,34418
20020304,23.64,25.14,23.46,25.01,41624
20020301,22.50,23.82,22.46,23.60,44827
20020228,22.89,22.95,22.21,22.28,27514
20020227,21.44,22.85,21.35,21.92,45808
20020226,20.74,21.38,20.66,21.25,19715
20020225,20.39,21.17,20.35,20.74,13403
20020222,20.17,20.49,19.89,20.21,14696
20020221,20.78,21.17,20.10,20.14,24180
20020220,20.03,21.32,20.03,20.64,50250
20020219,19.17,19.23,18.60,18.63,16793
20020215,19.77,19.79,19.46,19.67,21096
20020214,19.24,19.53,18.93,19.53,22203
20020213,18.89,19.35,18.89,19.21,21056
20020212,18.95,19.26,18.56,18.71,23535
20020211,18.24,19.24,18.24,19.13,20516
20020208,18.88,19.07,17.76,18.58,30966
20020207,19.47,19.48,18.79,18.88,18687
20020206,19.60,19.71,18.90,19.30,26558
20020205,20.26,20.67,19.31,19.43,28156
20020204,20.81,21.24,20.26,20.44,11102
20020201,21.53,21.62,20.86,21.18,10987
20020131,20.96,21.73,20.86,21.71,19719
20020130,20.58,21.10,20.13,21.06,18873
20020129,21.03,21.53,20.74,20.92,15723
20020128,20.76,21.32,20.64,21.19,20642
20020125,20.60,20.96,20.28,20.79,16953
20020124,20.38,20.92,20.24,20.59,10399
20020123,19.26,20.56,19.26,20.03,22023
20020122,20.31,20.39,19.35,19.43,15539
20020118,20.61,20.72,20.20,20.37,19494
20020117,20.67,21.09,20.47,21.01,14260
20020116,21.32,21.32,20.49,20.60,25589
20020115,21.76,22.28,21.59,21.78,18600
20020114,21.82,21.90,21.51,21.76,22298
20020111,22.69,22.82,21.97,22.20,14162
20020110,22.87,22.87,22.39,22.69,12381
20020109,23.40,23.82,22.67,22.87,21168
20020108,23.35,23.53,23.07,23.43,24954
20020107,23.38,23.53,23.03,23.35,38092
20020104,22.82,23.56,22.64,23.45,51182
20020103,21.09,22.32,21.04,22.24,32606
20020102,20.39,20.99,20.36,20.92,21593
20011231,20.53,20.81,20.35,20.39,15341
20011228,20.74,20.88,20.42,20.71,11448
20011227,20.03,20.72,20.03,20.63,13662
20011226,20.53,20.66,20.10,20.10,17647
20011224,20.37,20.46,20.10,20.39,8914
20011221,19.73,20.24,19.73,19.99,26699
20011220,20.13,20.21,19.61,19.81,28485
20011219,20.06,20.81,20.03,20.42,18011
20011218,20.72,21.04,20.31,20.61,21550
20011217,20.37,21.08,20.24,20.68,34798
20011214,20.06,20.74,20.03,20.62,21783
20011213,21.24,21.29,20.39,20.40,24536
20011212,21.06,22.07,21.04,21.97,37477
20011211,21.42,21.61,20.93,20.95,22435
20011210,21.42,21.99,20.89,21.42,26160
20011207,21.24,22.08,21.04,21.57,41561
20011206,21.42,21.45,20.96,21.29,22276
20011205,20.21,21.41,20.08,21.41,48585
20011204,19.81,20.17,19.48,20.13,24423
20011203,19.46,19.81,19.24,19.68,23961
20011130,19.67,19.67,19.30,19.51,33641
20011129,19.13,19.58,18.64,19.43,32718
20011128,18.95,19.49,18.78,19.28,42891
20011127,18.74,19.73,18.67,19.31,59486
20011126,17.98,18.81,17.91,18.78,49206
20011123,17.44,17.95,17.36,17.95,17995
20011121,17.07,17.45,16.94,17.40,61078
20011120,17.35,17.35,16.88,17.01,97140
20011119,17.17,17.70,16.84,17.46,92968
20011116,17.09,17.35,16.17,17.26,82622
20011115,17.88,18.16,17.32,17.90,19115
20011114,17.96,18.38,17.89,18.10,17511
20011113,17.31,17.88,17.30,17.85,21268
20011112,17.42,17.74,16.89,17.62,15056
20011109,17.45,17.84,17.38,17.74,9372
20011108,17.60,18.41,17.56,17.70,19242
20011107,17.87,18.07,17.55,17.67,11216
20011106,17.69,18.23,17.27,18.23,16481
20011105,16.77,17.74,16.77,17.51,19583
20011102,16.56,16.77,16.32,16.67,9454
20011101,15.82,16.45,15.78,16.38,11038
20011031,16.02,16.59,15.84,15.93,12334
20011030,16.31,16.45,15.77,15.88,13758
20011029,17.07,17.07,16.14,16.40,12354
20011026,17.09,17.58,17.07,17.41,13768
20011025,16.81,17.26,15.95,17.26,17243
20011024,16.97,17.35,16.63,17.32,11714
20011023,16.89,17.63,16.88,17.06,13607
20011022,16.24,16.98,16.17,16.89,10312
20011019,16.17,16.81,16.06,16.71,11344
20011018,16.34,16.67,16.12,16.24,9950
20011017,17.52,17.73,16.52,16.89,19970
20011016,16.45,17.15,16.45,17.03,11887
20011015,16.75,16.88,16.01,16.62,18163
20011012,16.68,16.99,16.38,16.71,26429
20011011,15.83,17.42,15.83,17.25,28817
20011010,14.70,15.72,14.66,15.69,14611
20011009,15.32,15.36,14.63,14.86,13030
20011008,14.95,15.70,14.73,15.32,14805
20011005,15.38,15.41,14.59,15.09,19471
20011004,15.16,16.09,15.06,15.52,26148
20011003,14.20,15.36,13.98,15.20,29309
20011002,13.59,14.38,13.59,14.36,24250
20011001,13.70,13.93,13.39,13.49,14025
20010928,13.88,14.25,13.59,13.98,21811
20010927,13.63,13.76,13.18,13.76,18076
20010926,14.27,14.45,13.23,13.80,22697
20010925,15.16,15.16,13.23,14.15,24651
20010924,14.66,15.51,14.45,15.02,19883
20010921,12.87,14.63,12.87,14.41,29171
20010920,15.74,15.74,14.69,14.89,20887
20010919,15.40,16.45,14.38,16.27,29268
20010918,15.38,16.02,15.02,15.54,15251
20010917,15.13,16.08,15.02,15.56,25400
20010910,16.09,16.58,15.99,16.49,19645
20010907,16.59,17.35,16.53,16.70,16837
20010906,17.42,17.56,16.59,17.17,28145
20010905,18.13,18.44,17.35,17.60,29464
20010904,18.85,19.28,18.31,18.48,13365
20010831,18.53,19.13,18.49,18.95,10323
20010830,19.24,19.71,18.53,18.63,14245
20010829,19.60,19.74,19.39,19.42,13839
20010828,19.46,19.88,19.14,19.67,13451
20010827,20.05,20.06,19.35,19.43,9827
20010824,18.95,20.06,18.81,19.88,14010
20010823,18.87,19.16,18.52,18.72,26021
20010822,19.20,19.31,18.60,18.87,18128
20010821,18.02,19.31,17.38,18.92,54500
20010820,18.67,18.85,18.09,18.66,16009
20010817,19.53,19.85,18.73,18.92,15414
20010816,19.49,19.85,19.03,19.67,17976
20010815,20.67,20.87,19.64,19.92,11581
20010814,20.74,21.24,20.74,21.13,15607
20010813,20.74,20.99,20.17,20.69,8612
20010810,20.49,20.60,19.68,20.45,17121
20010809,20.71,20.71,20.04,20.49,11562
20010808,21.24,21.89,20.69,20.71,22130
20010807,22.04,22.75,21.82,22.19,10573
20010806,22.40,22.93,21.82,22.04,12216
20010803,22.32,23.14,22.26,22.39,10145
20010802,22.53,23.39,22.28,22.71,18433
20010801,21.10,22.81,20.90,22.71,25140
20010731,20.78,21.67,20.34,20.46,15331
20010730,20.78,21.42,20.78,21.04,12940
20010727,20.85,21.59,20.61,21.53,13227
20010726,20.03,21.14,19.78,20.89,18207
20010725,19.60,19.91,19.26,19.91,16402
20010724,19.74,19.99,19.31,19.63,17731
20010723,20.74,20.99,19.71,19.82,14796
20010720,20.54,21.01,19.96,20.67,14704
20010719,20.49,21.82,20.49,20.71,13464
20010718,20.10,20.91,20.10,20.38,10452
20010717,20.21,21.42,20.03,21.10,20974
20010716,21.57,21.92,20.39,20.67,15950
20010713,21.99,22.95,21.33,21.67,19900
20010712,20.39,22.53,20.24,21.99,24673
20010711,20.28,20.56,18.74,19.22,31022
20010710,21.39,21.74,20.08,20.24,24238
20010709,21.57,21.92,21.18,21.39,9928
20010706,22.82,22.82,20.84,21.57,15922
20010705,23.25,23.56,22.57,23.01,14844
20010703,23.75,23.75,23.12,23.26,6716
20010702,23.25,23.96,22.90,23.67,15396
20010629,22.53,24.39,22.03,23.25,40184
20010628,21.46,22.82,21.46,22.67,30122
20010627,20.35,21.82,20.35,21.35,24183
20010626,20.96,21.42,20.37,20.89,25090
20010625,21.06,21.42,20.89,21.21,16566
20010622,20.74,21.72,20.57,21.03,24583
20010621,20.56,21.21,20.26,21.16,22322
20010620,20.97,21.03,19.49,20.33,33091
20010619,21.82,21.94,20.74,20.97,23579
20010618,21.67,22.22,20.94,21.46,17830
20010615,21.47,22.14,20.74,21.79,28626
20010614,23.00,23.00,21.71,22.24,23835
20010613,23.96,24.27,23.35,23.35,11364
20010612,23.62,24.07,22.96,23.82,20570
20010611,24.61,25.03,23.72,24.15,22807
20010608,25.21,25.54,24.93,25.04,9411
20010607,23.96,26.07,23.96,25.64,20953
20010606,24.39,24.96,23.98,24.51,14359
20010605,23.96,24.57,23.96,24.39,23525
20010604,24.32,24.46,23.82,23.96,15790
20010601,24.68,24.86,23.50,24.30,17093
20010531,23.60,24.32,23.07,23.99,33067
20010530,24.39,24.89,23.40,23.51,25375
20010529,26.93,26.93,25.42,25.71,15904
20010525,26.32,27.54,26.32,26.96,14718
20010524,27.13,27.25,25.96,25.96,19659
20010523,27.43,27.49,26.82,27.13,24920
20010522,27.72,28.47,27.06,28.07,25141
20010521,25.75,27.41,25.54,27.18,45157
20010518,27.18,27.86,25.54,25.75,66601
20010517,27.18,28.25,26.84,27.70,21425
20010516,26.08,27.54,25.39,27.54,22883
20010515,27.07,27.81,26.46,26.79,16933
20010514,28.48,28.49,27.19,27.72,12497
20010511,28.11,28.88,28.11,28.39,14734
20010510,28.61,29.45,27.94,28.05,17655
20010509,27.11,28.57,26.82,27.90,18007
20010508,27.82,28.32,27.06,27.48,11454
20010507,26.97,27.96,26.75,27.71,14224
20010504,27.04,27.97,26.54,27.44,17865
20010503,28.07,28.07,27.09,27.50,11886
20010502,28.54,28.93,27.82,28.41,12884
20010501,27.11,28.22,26.84,28.04,15325
20010430,28.18,28.79,27.78,27.90,12089
20010427,28.18,28.75,27.36,27.75,12394
20010426,27.36,29.30,27.18,27.19,21252
20010425,26.46,27.90,26.13,27.77,16683
20010424,27.82,28.07,26.11,26.62,19330
20010423,28.25,28.61,27.34,28.61,20529
20010420,27.88,29.33,27.55,28.90,25517
20010419,26.74,28.97,26.74,27.89,27799
20010418,24.68,27.81,24.46,27.17,35719
20010417,23.07,24.30,22.72,23.84,12901
20010416,23.75,24.00,23.12,23.83,15550
20010412,22.17,24.68,21.47,24.29,23877
20010411,22.35,23.32,22.17,22.66,23827
20010410,20.17,21.80,19.93,21.35,21237
20010409,19.68,20.21,19.33,19.74,20702
20010406,18.60,19.96,17.88,19.88,52685
20010405,20.56,22.32,20.54,21.90,23913
20010404,20.54,21.03,19.86,20.09,20526
20010403,21.53,21.82,20.03,21.10,36358
20010402,23.07,23.30,21.67,22.07,25125
20010330,21.89,22.77,21.60,21.98,38489
20010329,22.89,23.73,21.46,21.46,62536
20010328,25.11,25.19,23.25,23.39,30464
20010327,26.46,26.49,25.56,26.41,19269
20010326,26.55,26.96,25.85,26.52,20865
20010323,24.89,28.25,24.13,27.06,36300
20010322,22.82,25.02,22.77,24.89,32941
20010321,23.62,24.13,21.14,22.60,62072
20010320,25.93,25.93,24.53,24.53,30209
20010319,24.75,26.86,24.04,26.46,17131
20010316,24.61,25.57,24.29,24.57,23691
20010315,25.39,26.16,24.70,24.93,20617
20010314,25.18,26.24,24.99,25.25,26361
20010313,25.46,26.38,25.14,26.16,18953
20010312,25.75,26.18,25.03,25.04,24350
20010309,27.97,28.23,26.21,26.50,20177
20010308,29.30,29.48,28.32,28.61,20290
20010307,30.26,30.31,29.04,29.30,19576
20010306,27.97,29.55,27.97,29.04,26736
20010305,27.21,28.06,26.54,27.22,14541
20010302,26.07,28.78,26.06,27.20,24550
20010301,25.68,27.90,24.61,27.40,36414
20010228,27.47,27.75,25.61,25.75,25259
20010227,27.00,28.37,26.39,27.29,26083
20010226,26.96,27.72,26.68,27.39,26625
20010223,27.95,28.16,25.43,27.39,38688
20010222,28.58,29.04,27.54,27.95,48069
20010221,30.04,30.22,28.04,28.75,66978
20010220,35.19,35.37,30.76,31.47,45363
20010216,35.76,36.12,34.80,35.76,35643
20010215,35.55,39.34,35.47,38.52,28279
20010214,34.51,35.05,34.17,34.33,30775
20010213,36.48,36.91,33.88,33.88,31400
20010212,37.41,37.90,36.01,36.56,21557
20010209,38.78,39.14,37.21,37.55,17480
20010208,35.94,39.15,35.94,38.77,29536
20010207,36.05,36.55,35.12,35.86,12693
20010206,35.33,37.55,35.33,36.46,23200
20010205,38.34,38.58,34.33,35.19,26459
20010202,38.53,39.15,37.19,37.34,21609
20010201,38.20,38.66,37.37,38.48,24960
20010131,39.34,39.88,38.12,39.02,18280
20010130,39.59,39.59,38.98,39.16,17092
20010129,39.70,40.41,38.62,38.92,21826
20010126,38.85,39.83,37.69,39.08,26680
20010125,40.55,41.04,38.62,39.52,30644
20010124,45.06,45.33,41.49,41.49,37785
20010123,44.84,45.78,43.99,44.88,21945
20010122,46.94,46.94,43.90,44.88,20197
20010119,48.28,48.28,46.18,46.89,44243
20010118,44.30,48.64,43.19,48.32,49917
20010117,42.16,45.20,42.16,44.30,59965
20010116,40.23,41.66,39.56,41.62,18605
20010112,41.17,41.49,39.83,40.15,18235
20010111,39.97,41.26,38.40,41.17,25158
20010110,37.55,39.74,37.47,39.56,17210
20010109,38.27,39.30,37.06,37.91,17698
20010108,38.80,39.88,37.42,38.09,16261
20010105,40.95,41.66,38.27,39.38,23441
20010104,40.68,42.69,39.56,41.66,31462
20010103,35.14,40.41,34.02,40.15,32208
20010102,38.54,38.54,35.09,36.39,16178
20001229,39.61,40.37,38.36,39.16,14802
20001228,39.79,40.33,38.90,39.56,12613
20001227,38.31,40.06,38.31,40.01,26738
20001226,39.16,39.48,37.91,38.27,11295
20001222,36.57,39.88,36.52,39.12,18303
20001221,37.55,38.51,35.68,36.75,28782
20001220,39.08,39.12,36.16,37.55,33603
20001219,40.77,42.83,40.63,40.81,23456
20001218,40.68,42.92,40.28,40.77,24345
20001215,42.38,42.69,38.98,40.68,43244
20001214,41.66,42.65,41.53,42.38,30378
20001213,42.29,42.47,41.35,41.62,29296
20001212,41.76,41.98,40.77,40.95,15266
20001211,41.94,42.42,40.77,41.31,22755
20001208,40.33,42.83,40.15,42.52,31545
20001207,37.55,39.25,36.75,38.62,21888
20001206,39.52,40.73,37.19,37.19,31237
20001205,37.73,39.83,37.59,39.38,39144
20001204,37.24,37.95,36.12,36.48,20709
20001201,37.87,39.12,37.73,37.91,25956
20001130,37.91,38.05,36.21,37.33,35498
20001129,36.93,38.62,36.52,38.54,31369
20001128,36.12,37.73,36.08,36.26,25323
20001127,36.44,37.15,35.76,36.12,21427
20001124,34.96,36.84,34.83,36.44,12493
20001122,34.78,35.05,32.54,34.33,26241
20001121,34.78,36.12,33.08,34.78,72251
20001120,33.53,33.57,31.34,31.92,29627
20001117,31.47,33.98,31.34,33.89,56283
20001116,30.71,31.25,29.50,29.78,19842
20001115,30.58,31.56,30.22,31.03,17238
20001114,28.88,30.76,28.79,30.49,28287
20001113,28.03,29.15,27.22,28.12,42756
20001110,30.04,30.58,28.12,28.21,35480
20001109,31.92,31.92,29.73,31.16,28379
20001108,32.86,33.80,31.43,31.74,17071
20001107,32.64,33.12,32.59,32.86,15676
20001106,33.57,33.57,32.82,33.17,16923
20001103,34.07,34.11,32.77,33.48,17001
20001102,33.71,34.83,33.53,34.43,24555
20001101,32.90,33.84,32.59,33.48,24307
20001031,32.64,34.07,32.64,33.12,27990
20001030,32.05,32.90,31.29,32.54,19453
20001027,32.82,33.80,32.14,32.72,32383
20001026,30.49,31.87,30.04,31.47,45630
20001025,32.10,32.41,30.22,30.49,37686
20001024,36.52,36.66,33.98,34.38,25866
20001023,33.30,37.11,32.54,36.52,36017
20001020,31.29,34.11,31.25,33.30,33288
20001019,30.40,32.14,30.26,31.29,32903
20001018,29.01,30.36,28.07,29.24,40331
20001017,33.30,33.35,30.49,30.98,20624
20001016,32.10,34.83,31.87,33.22,29737
20001013,31.11,32.23,30.62,31.74,36308
20001012,33.48,33.71,30.62,32.01,29876
20001011,34.33,34.55,32.05,32.77,39542
20001010,36.93,37.87,34.60,35.45,22106
20001009,37.29,37.29,35.86,36.26,15462
20001006,39.92,40.01,36.61,37.33,19970
20001005,41.44,41.44,39.08,39.43,28604
20001004,37.82,42.12,37.55,41.40,39566
20001003,36.48,39.70,35.99,38.00,39743
20001002,35.14,36.75,35.14,36.16,21518
20000929,34.55,35.58,34.20,35.01,26305
20000928,32.95,34.65,32.95,34.29,30219
20000927,33.04,33.44,31.74,32.90,28017
20000926,34.69,35.27,32.28,32.32,21818
20000925,35.94,37.15,34.47,34.55,17085
20000922,34.38,35.76,34.25,35.76,24644
20000921,37.64,37.64,33.62,34.33,20957
20000920,38.31,38.54,37.02,37.55,14078
20000919,38.31,38.62,37.19,38.54,22876
20000918,40.86,41.26,37.55,38.62,33839
20000915,39.83,42.07,39.79,40.77,26987
20000914,39.79,40.95,39.74,39.88,25530
20000913,40.59,40.59,38.31,39.34,25202
20000912,39.92,41.40,39.34,39.34,20240
20000911,42.20,42.20,40.06,40.59,21308
20000908,43.32,43.67,42.29,42.38,14419
20000907,42.92,44.44,42.38,44.26,15186
20000906,44.13,44.62,42.78,42.92,15990
20000905,44.13,44.70,43.81,44.21,14628
20000901,43.41,44.84,43.01,44.26,22448
20000831,44.08,44.44,42.74,43.63,24892
20000830,45.64,45.73,43.55,43.90,24748
20000829,41.94,45.78,41.84,45.06,42983
20000828,41.71,42.12,40.95,41.94,26530
20000825,42.69,42.96,41.53,41.84,17483
20000824,43.19,43.41,42.29,42.74,21681
20000823,42.83,43.32,42.42,43.27,23345
20000822,43.19,43.27,42.24,43.27,35562
20000821,41.66,43.27,40.99,43.27,61346
20000818,41.31,41.58,39.38,40.33,127209
20000817,30.85,40.06,30.85,39.88,71069
20000816,30.58,31.11,29.78,31.11,22470
20000815,31.29,31.65,30.40,30.40,32099
20000814,30.04,31.16,29.68,31.11,39600
20000811,28.43,29.19,27.85,29.06,24544
20000810,27.94,28.47,27.67,27.90,22344
20000809,27.72,28.52,27.54,28.12,33480
20000808,28.39,28.39,27.32,27.76,36596
20000807,29.06,29.50,27.85,28.43,39777
20000804,28.97,29.64,28.35,28.65,36856
20000803,27.99,29.33,27.58,29.33,61460
20000802,28.70,29.46,28.25,28.70,48275
20000801,29.10,29.46,28.25,28.97,42425
20000731,29.37,30.18,28.70,29.15,57605
20000728,29.86,29.96,28.25,29.50,68791
20000727,31.65,32.14,28.70,29.15,70451
20000726,32.86,33.35,30.62,31.11,81438
20000725,35.09,35.41,32.19,33.44,65326
20000724,35.76,35.90,34.15,35.41,100051
20000721,36.84,37.19,33.08,34.69,260669
20000720,52.84,54.63,38.62,38.62,25405
20000719,54.36,54.40,52.04,52.97,25315
20000718,55.79,55.79,52.93,54.80,26191
20000717,54.99,57.89,54.54,55.97,44107
20000714,51.14,55.97,51.14,55.12,54389
20000713,49.35,51.86,49.17,50.78,41778
20000712,49.67,50.51,48.68,49.35,27128
20000711,48.64,49.04,47.29,48.14,29876
20000710,48.46,50.25,48.37,49.00,38360
20000707,50.07,50.38,47.74,48.28,42863
20000706,50.07,50.38,48.86,49.45,30053
20000705,51.59,51.99,49.80,50.25,38626
20000703,52.93,53.07,51.32,52.71,22859
20000630,54.85,56.86,52.67,52.75,59230
20000629,57.14,57.18,53.65,54.27,61952
20000628,56.33,57.36,55.61,56.86,70781
20000627,53.56,54.94,53.02,53.96,29400
20000626,53.65,54.58,52.97,53.74,27356
20000623,52.84,55.43,52.84,53.74,28394
20000622,57.04,57.09,53.20,54.18,48167
20000621,52.49,57.18,52.44,56.15,64218
20000620,49.31,54.27,48.91,52.67,83821
20000619,44.44,49.35,44.44,48.64,48723
20000616,47.34,47.61,44.35,44.80,46407
20000615,48.60,48.60,46.36,47.16,48625
20000614,50.61,51.14,47.92,48.46,40135
20000613,46.13,51.32,46.13,49.40,55210
20000612,51.95,51.95,46.67,47.21,40593
20000609,49.89,52.08,49.89,50.70,66310
20000608,47.92,49.93,47.79,49.45,68464
20000607,50.07,51.68,46.85,47.92,81705
20000606,53.78,54.00,49.40,50.78,87146
20000605,57.94,59.90,54.72,56.51,76130
20000602,52.57,58.65,52.57,58.47,122220
20000601,53.24,54.58,52.04,52.21,28242
20000531,52.93,55.93,52.04,52.67,31423
20000530,47.34,54.68,47.25,53.92,38189
20000526,47.92,49.00,46.00,46.49,35453
20000525,42.38,49.17,41.66,49.17,54922
20000524,41.31,42.87,38.62,42.20,56919
20000523,44.30,45.24,40.46,41.49,37301
20000522,47.92,48.64,42.87,44.62,55943
20000519,51.99,53.42,47.30,47.66,37634
20000518,55.79,56.46,50.78,50.78,43917
20000517,59.55,59.90,54.94,55.79,89061
20000516,64.47,69.34,62.94,64.37,41268
20000515,64.37,65.09,60.89,63.08,31780
20000512,60.08,70.10,58.83,64.65,97044
20000511,55.43,56.78,54.36,54.76,12031
20000510,56.51,57.00,54.18,55.08,11455
20000509,61.16,61.87,56.19,57.36,12292
20000508,65.72,65.72,60.48,60.62,7691
20000505,64.51,66.83,64.11,65.40,9037
20000504,65.45,65.45,63.12,64.55,8500
20000503,69.74,70.10,64.11,65.45,16647
20000502,70.28,74.48,69.70,72.06,30468
20000501,63.39,68.84,63.39,68.22,13560
20000428,64.37,64.42,62.19,63.39,12733
20000427,63.75,66.70,63.66,64.91,16318
20000426,68.04,68.09,65.54,65.72,6985
20000425,67.69,68.35,64.37,64.37,8035
20000424,62.32,66.08,60.84,65.54,12138
20000420,62.86,65.63,62.50,64.33,10394
20000419,62.23,64.33,60.08,62.41,17338
20000418,55.79,62.94,53.74,62.23,26883
20000417,57.26,59.10,52.26,56.86,19725
20000414,62.76,63.97,57.94,59.15,20495
20000413,62.94,69.38,62.23,64.37,26710
20000412,70.10,70.99,59.37,61.51,31137
20000411,72.24,75.02,71.21,72.20,13563
20000410,87.26,87.26,75.38,76.63,21145
20000407,76.89,89.41,76.58,87.26,21282
20000406,70.37,75.10,69.42,75.10,9836
20000405,66.34,71.44,64.47,69.34,14739
20000404,70.10,73.23,58.65,66.88,25187
20000403,73.67,73.85,65.63,70.10,14526
20000331,75.82,75.82,64.37,74.39,26687
20000330,77.39,80.47,70.90,75.10,14551
20000329,85.12,86.55,78.68,80.11,8948
20000328,81.54,87.22,81.18,85.21,9961
20000327,84.54,85.47,80.96,81.72,6057
20000324,84.94,86.55,83.15,85.83,8802
20000323,85.30,88.51,83.69,85.61,13962
20000322,81.23,86.50,78.01,85.43,14077
20000321,79.22,82.26,75.64,82.26,18085
20000320,86.15,87.98,80.83,81.36,10162
20000317,85.34,90.84,84.49,86.64,11186
20000316,82.97,87.98,80.11,84.44,19811
20000315,91.65,91.65,81.00,81.72,21790
20000314,95.13,97.28,85.03,92.99,25200
20000313,93.03,99.38,92.63,93.88,18789
20000310,109.44,110.78,100.14,101.57,17735
20000309,105.14,110.15,103.71,109.44,17988
20000308,104.43,108.72,96.74,108.72,28289
20000307,111.58,115.16,93.70,101.57,55161
20000306,80.83,115.87,80.47,113.73,40722
20000303,75.06,79.93,75.06,77.25,8697
20000302,78.64,78.68,73.32,75.30,8500
20000301,74.75,79.93,74.57,78.06,7424
20000229,72.56,76.45,72.46,74.30,6853
20000228,77.34,78.10,70.28,72.24,11984
20000225,73.94,81.50,73.85,77.34,14651
20000224,72.51,82.57,71.88,76.36,21147
20000223,65.54,71.88,65.54,70.81,12088
20000222,68.67,69.65,64.37,65.45,15937
20000218,63.30,68.58,62.99,67.06,29042
20000217,57.94,69.38,55.53,69.38,6759
20000216,57.22,58.57,56.78,57.94,12888
20000215,54.76,59.37,54.76,58.57,14432
20000214,53.82,55.03,53.51,54.68,5992
20000211,54.72,54.94,53.51,53.92,5377
20000210,55.08,56.37,53.87,54.85,7631
20000209,55.53,56.82,54.14,54.18,8461
20000208,57.76,58.79,55.97,56.51,8367
20000207,55.57,57.22,54.54,56.86,9115
20000204,55.61,55.61,53.65,54.54,8195
20000203,53.78,55.61,52.79,55.61,12729
20000202,51.41,54.72,51.18,54.72,13914
20000201,47.39,51.50,47.39,50.78,10045
20000131,48.32,48.37,46.31,47.34,7492
20000128,49.71,49.71,48.24,48.68,11511
20000127,49.98,50.43,48.10,48.95,6213
20000126,48.60,49.53,48.55,48.86,7313
20000125,49.17,49.80,47.52,48.42,8253
20000124,49.00,51.36,48.64,49.00,14992
20000121,49.45,49.63,47.52,49.17,13722
20000120,50.61,50.70,48.28,48.73,14363
20000119,51.50,51.50,49.93,50.07,18776
20000118,49.09,52.13,48.73,51.14,15034
20000114,47.92,49.63,47.92,48.91,9420
20000113,48.91,49.93,47.21,48.37,8114
20000112,48.64,48.64,45.82,47.66,10228
20000111,49.31,49.31,47.52,48.64,13276
20000110,49.35,49.80,48.32,49.31,15368
20000107,42.24,47.16,42.20,46.49,20169
20000106,44.08,44.35,41.58,42.92,18129
20000105,47.39,47.43,43.14,44.62,41192
20000104,48.73,49.27,46.31,47.57,34085
20000103,56.33,56.46,48.19,51.50,33437
19991231,56.86,57.18,54.54,55.30,13814
19991230,54.36,57.22,53.11,56.33,47286
19991229,45.06,56.55,45.02,49.45,74205
19991228,38.80,43.99,38.58,43.85,25365
19991227,35.72,38.05,35.45,37.77,14401
19991223,33.98,35.76,33.93,35.58,15447
19991222,33.35,34.02,33.12,34.02,13632
19991221,33.40,33.40,32.90,33.35,16132
19991220,33.08,33.57,33.00,33.53,8561
19991217,33.17,33.71,32.50,32.86,26524
19991216,30.04,32.90,30.04,32.64,18460
19991215,30.04,30.26,29.33,29.82,20871
19991214,32.46,32.46,30.08,30.76,16659
19991213,32.54,33.08,31.74,32.10,28756
19991210,32.68,32.86,32.01,32.01,11908
19991209,32.37,32.86,32.37,32.77,14514
19991208,32.37,32.64,32.05,32.32,13504
19991207,32.72,32.90,31.69,32.37,15851
19991206,32.37,33.22,32.32,32.72,16099
19991203,32.14,32.68,31.69,32.19,21655
19991202,31.29,32.19,30.89,31.56,21959
19991201,30.18,31.07,29.96,30.71,21154
19991130,30.04,30.71,29.28,30.18,30830
19991129,29.33,30.36,29.01,30.13,29097
19991126,29.24,29.68,29.15,29.46,12371
19991124,28.70,30.00,28.61,29.37,34644
19991123,30.40,31.21,28.61,28.61,42744
19991122,29.55,31.21,28.65,31.21,47051
19991119,30.71,30.76,28.47,28.88,108971
19991118,32.54,35.76,28.61,31.47,447399